시장 데이터를 불러오는 중
전체 종목
SIMPPLE LTD. - Ordinary Shares 과거 주가
SIMPPLE LTD. - Ordinary Shares · SPPL · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SIMPPLE LTD. - Ordinary Shares · SPPL · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,549 | ₩2,549 | ₩2,549 | ₩2,549 | 0.00% | 0 |
| 2026.10.08 | ₩2,552 | ₩2,576 | ₩2,549 | ₩2,549 | -0.11% | 1.1천 |
| 2026.10.07 | ₩2,516 | ₩2,764 | ₩2,516 | ₩2,683 | +6.67% | 2.3천 |
| 2026.10.06 | ₩2,616 | ₩2,703 | ₩2,591 | ₩2,683 | +2.56% | 900 |
| 2026.10.05 | ₩2,643 | ₩2,791 | ₩2,643 | ₩2,710 | +2.54% | 1.1천 |
| 2026.10.02 | ₩2,562 | ₩2,843 | ₩2,562 | ₩2,757 | +7.59% | 2.5천 |
| 2026.10.01 | ₩2,683 | ₩2,744 | ₩2,656 | ₩2,670 | -0.50% | 2천 |
| 2026.09.30 | ₩2,670 | ₩2,817 | ₩2,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,670 |
| 0.00% |
| 7.6천 |
| 2026.09.29 | ₩2,710 | ₩2,817 | ₩2,670 | ₩2,683 | -0.99% | 11.9만 |
|---|
| 2026.09.28 | ₩2,817 | ₩2,911 | ₩2,670 | ₩2,764 | -1.90% | 5.9만 |
|---|
| 2026.09.25 | ₩2,670 | ₩2,844 | ₩2,670 | ₩2,804 | +5.03% | 7.9천 |
|---|
| 2026.09.24 | ₩2,616 | ₩3,032 | ₩2,616 | ₩2,656 | +1.54% | 2만 |
|---|
| 2026.09.23 | ₩3,139 | ₩3,139 | ₩2,804 | ₩2,911 | -7.26% | 2.6만 |
|---|
| 2026.09.22 | ₩3,180 | ₩3,180 | ₩3,086 | ₩3,139 | -1.27% | 8.1천 |
|---|
| 2026.09.21 | ₩3,153 | ₩3,302 | ₩2,817 | ₩3,220 | +2.13% | 1.8만 |
|---|
| 2026.09.18 | ₩2,989 | ₩3,180 | ₩2,952 | ₩3,180 | +6.37% | 4.4만 |
|---|
| 2026.09.17 | ₩2,562 | ₩2,925 | ₩2,562 | ₩2,898 | +13.09% | 1.3만 |
|---|
| 2026.09.16 | ₩2,831 | ₩2,981 | ₩2,415 | ₩2,536 | -10.43% | 4.1만 |
|---|
| 2026.09.15 | ₩2,884 | ₩3,421 | ₩2,884 | ₩3,180 | +10.23% | 7만 |
|---|
| 2026.09.14 | ₩2,428 | ₩3,032 | ₩2,428 | ₩2,891 | +19.06% | 6.8만 |
|---|
| 2026.09.11 | ₩2,334 | ₩2,495 | ₩2,282 | ₩2,482 | +6.32% | 1.6만 |
|---|
| 2026.09.10 | ₩2,428 | ₩2,428 | ₩2,334 | ₩2,334 | -3.87% | 1.1천 |
|---|
| 2026.09.09 | ₩2,467 | ₩2,536 | ₩2,395 | ₩2,495 | +1.14% | 10.4만 |
|---|
| 2026.09.08 | ₩2,334 | ₩2,683 | ₩2,334 | ₩2,603 | +11.49% | 12.6만 |
|---|
| 2026.09.04 | ₩2,415 | ₩2,509 | ₩2,214 | ₩2,428 | +0.56% | 13.5만 |
|---|
| 2026.09.03 | ₩2,576 | ₩2,616 | ₩2,415 | ₩2,442 | -5.21% | 9.6만 |
|---|
| 2026.09.02 | ₩2,777 | ₩3,086 | ₩2,482 | ₩2,643 | -4.83% | 11.4만 |
|---|
| 2026.09.01 | ₩2,697 | ₩2,858 | ₩2,697 | ₩2,697 | 0.00% | 1.9만 |
|---|
| 2026.08.31 | ₩2,804 | ₩2,938 | ₩2,670 | ₩2,683 | -4.31% | 9.9만 |
|---|
| 2026.08.28 | ₩2,791 | ₩2,898 | ₩2,750 | ₩2,804 | +0.48% | 19.6만 |
|---|
| 2026.08.27 | ₩2,791 | ₩2,884 | ₩2,750 | ₩2,871 | +2.88% | 10.8만 |
|---|
| 2026.08.26 | ₩2,978 | ₩2,978 | ₩2,858 | ₩2,858 | -4.05% | 10.1만 |
|---|
| 2026.08.25 | ₩3,059 | ₩3,180 | ₩2,750 | ₩2,978 | -2.63% | 23.8만 |
|---|
| 2026.08.24 | ₩3,045 | ₩3,180 | ₩2,945 | ₩3,059 | +0.44% | 14만 |
|---|
| 2026.08.21 | ₩3,086 | ₩3,139 | ₩2,891 | ₩2,911 | -5.65% | 3.5만 |
|---|
| 2026.08.20 | ₩3,166 | ₩3,367 | ₩2,965 | ₩2,965 | -6.36% | 11.6만 |
|---|
| 2026.08.19 | ₩3,126 | ₩3,178 | ₩2,952 | ₩2,952 | -5.58% | 16.1만 |
|---|
| 2026.08.18 | ₩3,166 | ₩3,320 | ₩3,032 | ₩3,166 | 0.00% | 22.9만 |
|---|
| 2026.08.17 | ₩3,086 | ₩3,260 | ₩3,086 | ₩3,166 | +2.61% | 16.2만 |
|---|
| 2026.08.14 | ₩3,341 | ₩3,354 | ₩2,938 | ₩3,154 | -5.58% | 24.8만 |
|---|
| 2026.08.13 | ₩3,233 | ₩3,475 | ₩2,878 | ₩3,233 | 0.00% | 33.2만 |
|---|
| 2026.08.12 | ₩3,072 | ₩3,233 | ₩2,952 | ₩3,233 | +5.24% | 3만 |
|---|
| 2026.08.11 | ₩3,099 | ₩3,220 | ₩3,019 | ₩3,113 | +0.43% | 5.1만 |
|---|
| 2026.08.10 | ₩3,320 | ₩3,327 | ₩3,139 | ₩3,193 | -3.84% | 1만 |
|---|
| 2026.08.07 | ₩3,086 | ₩3,435 | ₩2,846 | ₩3,408 | +10.43% | 3.5만 |
|---|
| 2026.08.06 | ₩2,791 | ₩3,206 | ₩2,534 | ₩3,139 | +12.50% | 6.4만 |
|---|
| 2026.08.05 | ₩4,394 | ₩4,394 | ₩2,214 | ₩2,710 | -38.32% | 54.1만 |
|---|
| 2026.08.04 | ₩4,696 | ₩4,763 | ₩4,682 | ₩4,736 | +0.86% | 5.5천 |
|---|
| 2026.08.03 | ₩4,629 | ₩4,857 | ₩4,575 | ₩4,843 | +4.64% | 3.8만 |
|---|
| 2026.07.31 | ₩4,441 | ₩4,655 | ₩4,441 | ₩4,655 | +4.83% | 5.6만 |
|---|
| 2026.07.30 | ₩4,454 | ₩4,497 | ₩4,441 | ₩4,454 | 0.00% | 3.7천 |
|---|
| 2026.07.29 | ₩4,414 | ₩4,736 | ₩4,307 | ₩4,454 | +0.91% | 3.8만 |
|---|
| 2026.07.28 | ₩4,226 | ₩4,400 | ₩3,985 | ₩4,249 | +0.54% | 1.1만 |
|---|
| 2026.07.27 | ₩4,226 | ₩4,374 | ₩4,226 | ₩4,374 | +3.49% | 4천 |
|---|
| 2026.07.24 | ₩4,374 | ₩4,427 | ₩4,199 | ₩4,226 | -3.37% | 6.3천 |
|---|
| 2026.07.23 | ₩4,629 | ₩4,696 | ₩4,293 | ₩4,441 | -4.06% | 3만 |
|---|
| 2026.07.22 | ₩4,481 | ₩4,481 | ₩4,360 | ₩4,468 | -0.30% | 3.3천 |
|---|
| 2026.07.21 | ₩4,454 | ₩4,897 | ₩4,293 | ₩4,468 | +0.30% | 35.2만 |
|---|
| 2026.07.20 | ₩4,320 | ₩4,548 | ₩4,282 | ₩4,535 | +4.97% | 9.7천 |
|---|
| 2026.07.17 | ₩4,239 | ₩4,843 | ₩4,239 | ₩4,280 | +0.95% | 7.7만 |
|---|
| 2026.07.16 | ₩4,508 | ₩4,535 | ₩4,320 | ₩4,320 | -4.17% | 1.3천 |
|---|
| 2026.07.15 | ₩4,454 | ₩4,535 | ₩4,199 | ₩4,521 | +1.51% | 10.2만 |
|---|
| 2026.07.14 | ₩4,669 | ₩4,796 | ₩4,454 | ₩4,454 | -4.60% | 2.1만 |
|---|
| 2026.07.13 | ₩4,870 | ₩4,897 | ₩4,696 | ₩4,696 | -3.58% | 8.4천 |
|---|
| 2026.07.10 | ₩4,890 | ₩4,951 | ₩4,776 | ₩4,883 | -0.14% | 8.2천 |
|---|
| 2026.07.09 | ₩4,816 | ₩4,830 | ₩4,662 | ₩4,830 | +0.28% | 5.9만 |
|---|
| 2026.07.08 | ₩4,535 | ₩4,897 | ₩4,481 | ₩4,883 | +7.69% | 8.9만 |
|---|
| 2026.07.07 | ₩4,910 | ₩4,964 | ₩4,535 | ₩4,535 | -7.65% | 10.7만 |
|---|
| 2026.07.06 | ₩4,669 | ₩4,910 | ₩4,669 | ₩4,816 | +3.16% | 4.7만 |
|---|
| 2026.07.02 | ₩5,058 | ₩5,085 | ₩4,548 | ₩4,669 | -7.69% | 14.2만 |
|---|
| 2026.07.01 | ₩5,232 | ₩5,232 | ₩4,977 | ₩5,004 | -4.36% | 6.9만 |
|---|
| 2026.06.30 | ₩5,246 | ₩5,366 | ₩5,165 | ₩5,219 | -0.51% | 122만 |
|---|
| 2026.06.29 | ₩5,259 | ₩5,340 | ₩5,138 | ₩5,219 | -0.77% | 222.1만 |
|---|
| 2026.06.26 | ₩5,031 | ₩5,635 | ₩4,964 | ₩5,259 | +4.53% | 87.4만 |
|---|
| 2026.06.25 | ₩5,085 | ₩5,179 | ₩4,843 | ₩5,098 | +0.26% | 38.6만 |
|---|
| 2026.06.24 | ₩5,165 | ₩5,219 | ₩4,991 | ₩4,991 | -3.38% | 42.8만 |
|---|
| 2026.06.23 | ₩4,951 | ₩5,205 | ₩4,951 | ₩5,138 | +3.79% | 46.6만 |
|---|
| 2026.06.22 | ₩4,816 | ₩5,286 | ₩4,816 | ₩5,018 | +4.18% | 106.2만 |
|---|
| 2026.06.18 | ₩4,870 | ₩4,964 | ₩4,790 | ₩4,924 | +1.10% | 54.1만 |
|---|
| 2026.06.17 | ₩4,776 | ₩4,937 | ₩4,763 | ₩4,857 | +1.69% | 122.8만 |
|---|
| 2026.06.16 | ₩4,749 | ₩4,964 | ₩4,696 | ₩4,763 | +0.28% | 457.9만 |
|---|
| 2026.06.15 | ₩4,749 | ₩5,058 | ₩4,696 | ₩4,763 | +0.28% | 251.9만 |
|---|
| 2026.06.12 | ₩5,044 | ₩5,044 | ₩4,629 | ₩4,736 | -6.12% | 69.5만 |
|---|
| 2026.06.11 | ₩5,058 | ₩5,165 | ₩5,031 | ₩5,031 | -0.53% | 171.5만 |
|---|
| 2026.06.10 | ₩5,031 | ₩5,091 | ₩4,977 | ₩5,085 | +1.07% | 40.3만 |
|---|
| 2026.06.09 | ₩4,991 | ₩5,138 | ₩4,917 | ₩5,031 | +0.81% | 276만 |
|---|
| 2026.06.08 | ₩5,071 | ₩5,125 | ₩4,951 | ₩5,044 | -0.53% | 251.3만 |
|---|
| 2026.06.05 | ₩5,004 | ₩5,299 | ₩4,857 | ₩5,071 | +1.34% | 287만 |
|---|
| 2026.06.04 | ₩4,964 | ₩5,366 | ₩4,924 | ₩4,964 | 0.00% | 289.6만 |
|---|
| 2026.06.03 | ₩4,964 | ₩5,366 | ₩4,910 | ₩5,071 | +2.16% | 175.7만 |
|---|
| 2026.06.02 | ₩4,897 | ₩5,326 | ₩4,763 | ₩5,232 | +6.85% | 802만 |
|---|
| 2026.06.01 | ₩4,897 | ₩5,018 | ₩4,293 | ₩4,816 | -1.64% | 68.2만 |
|---|
| 2026.05.29 | ₩3,435 | ₩4,977 | ₩3,421 | ₩4,816 | +40.23% | 64만 |
|---|
| 2026.05.28 | ₩3,287 | ₩3,569 | ₩3,287 | ₩3,555 | +8.16% | 12.8만 |
|---|
| 2026.05.27 | ₩3,484 | ₩3,484 | ₩3,408 | ₩3,437 | -1.35% | 6.1만 |
|---|
| 2026.05.26 | ₩3,488 | ₩3,689 | ₩3,421 | ₩3,448 | -1.15% | 4.6만 |
|---|
| 2026.05.22 | ₩3,743 | ₩3,757 | ₩3,435 | ₩3,515 | -6.09% | 64.4만 |
|---|
| 2026.05.21 | ₩3,918 | ₩4,025 | ₩3,736 | ₩3,757 | -4.11% | 240.1만 |
|---|
| 2026.05.20 | ₩3,837 | ₩3,958 | ₩3,696 | ₩3,931 | +2.45% | 69.8만 |
|---|
| 2026.05.19 | ₩3,924 | ₩3,944 | ₩3,810 | ₩3,810 | -2.91% | 692.3만 |
|---|
| 2026.05.18 | ₩3,850 | ₩3,918 | ₩3,757 | ₩3,810 | -1.05% | 93.8만 |
|---|
| 2026.05.15 | ₩3,757 | ₩3,877 | ₩3,703 | ₩3,850 | +2.50% | 20.8만 |
|---|
| 2026.05.14 | ₩3,703 | ₩3,783 | ₩3,636 | ₩3,757 | +1.45% | 71.2만 |
|---|
| 2026.05.13 | ₩3,757 | ₩3,810 | ₩3,689 | ₩3,716 | -1.07% | 53.8만 |
|---|
| 2026.05.12 | ₩3,730 | ₩3,824 | ₩3,636 | ₩3,730 | 0.00% | 150.1만 |
|---|
| 2026.05.11 | ₩3,757 | ₩3,891 | ₩3,596 | ₩3,703 | -1.43% | 499.1만 |
|---|
| 2026.05.08 | ₩3,649 | ₩3,944 | ₩3,582 | ₩3,676 | +0.74% | 133.7만 |
|---|
| 2026.05.07 | ₩3,622 | ₩3,689 | ₩3,582 | ₩3,596 | -0.74% | 25.1만 |
|---|
| 2026.05.06 | ₩3,555 | ₩3,689 | ₩3,461 | ₩3,582 | +0.75% | 55.1만 |
|---|
| 2026.05.05 | ₩3,475 | ₩3,676 | ₩3,367 | ₩3,542 | +1.93% | 62.5만 |
|---|
| 2026.05.04 | ₩3,381 | ₩3,596 | ₩3,381 | ₩3,475 | +2.78% | 71.4만 |
|---|
| 2026.05.01 | ₩3,193 | ₩3,435 | ₩3,193 | ₩3,435 | +7.56% | 68.4만 |
|---|
| 2026.04.30 | ₩3,220 | ₩3,341 | ₩3,153 | ₩3,287 | +2.08% | 189.5만 |
|---|
| 2026.04.29 | ₩3,260 | ₩3,287 | ₩3,153 | ₩3,206 | -1.65% | 614.6만 |
|---|
| 2026.04.28 | ₩3,139 | ₩3,287 | ₩3,113 | ₩3,247 | +3.42% | 349.3만 |
|---|
| 2026.04.27 | ₩3,032 | ₩3,113 | ₩2,965 | ₩3,099 | +2.21% | 54.3만 |
|---|
| 2026.04.24 | ₩3,005 | ₩3,072 | ₩2,938 | ₩3,045 | +1.34% | 119.6만 |
|---|
| 2026.04.23 | ₩2,952 | ₩3,072 | ₩2,858 | ₩3,005 | +1.82% | 358.9만 |
|---|
| 2026.04.22 | ₩2,911 | ₩3,005 | ₩2,831 | ₩2,911 | 0.00% | 151.2만 |
|---|
| 2026.04.21 | ₩2,992 | ₩3,126 | ₩2,750 | ₩2,911 | -2.69% | 381.6만 |
|---|
| 2026.04.20 | ₩2,938 | ₩3,280 | ₩2,858 | ₩2,911 | -0.91% | 160.5만 |
|---|
| 2026.04.17 | ₩2,650 | ₩2,871 | ₩2,650 | ₩2,838 | +7.09% | 74.2만 |
|---|
| 2026.04.16 | ₩2,630 | ₩2,791 | ₩2,616 | ₩2,769 | +5.31% | 14.1만 |
|---|
| 2026.04.15 | ₩2,562 | ₩2,562 | ₩2,562 | ₩2,562 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩2,616 | ₩2,616 | ₩2,562 | ₩2,562 | -2.05% | 1.3천 |
|---|
| 2026.04.13 | ₩2,549 | ₩2,616 | ₩2,549 | ₩2,616 | +2.63% | 2.9만 |
|---|
| 2026.04.10 | ₩2,616 | ₩2,616 | ₩2,603 | ₩2,616 | 0.00% | 1.5만 |
|---|
| 2026.04.09 | ₩2,603 | ₩2,616 | ₩2,603 | ₩2,603 | 0.00% | 1.8만 |
|---|
| 2026.04.08 | ₩2,683 | ₩2,683 | ₩2,609 | ₩2,609 | -2.75% | 1.7천 |
|---|
| 2026.04.07 | ₩2,616 | ₩2,683 | ₩2,576 | ₩2,609 | -0.26% | 3.5만 |
|---|
| 2026.04.06 | ₩2,737 | ₩2,737 | ₩2,495 | ₩2,495 | -8.82% | 1.4만 |
|---|
| 2026.04.02 | ₩2,509 | ₩2,750 | ₩2,469 | ₩2,683 | +6.95% | 1.4만 |
|---|
| 2026.04.01 | ₩2,562 | ₩2,589 | ₩2,376 | ₩2,509 | -2.09% | 1.4만 |
|---|
| 2026.03.31 | ₩2,670 | ₩2,683 | ₩2,012 | ₩2,415 | -9.55% | 9.4만 |
|---|
| 2026.03.30 | ₩3,037 | ₩3,153 | ₩2,952 | ₩2,952 | -2.83% | 8.4천 |
|---|
| 2026.03.27 | ₩2,817 | ₩2,998 | ₩2,764 | ₩2,978 | +5.71% | 5.6천 |
|---|
| 2026.03.26 | ₩2,831 | ₩3,193 | ₩2,683 | ₩2,697 | -4.74% | 6.3만 |
|---|
| 2026.03.25 | ₩3,287 | ₩3,783 | ₩2,549 | ₩2,549 | -22.45% | 3.5만 |
|---|
| 2026.03.24 | ₩2,791 | ₩3,743 | ₩2,791 | ₩3,159 | +13.22% | 7.8천 |
|---|
| 2026.03.23 | ₩2,925 | ₩2,925 | ₩2,925 | ₩2,925 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩2,683 | ₩2,925 | ₩2,683 | ₩2,925 | +9.00% | 3.8천 |
|---|
| 2026.03.19 | ₩3,049 | ₩3,049 | ₩2,683 | ₩2,697 | -11.57% | 3.6천 |
|---|
| 2026.03.18 | ₩3,099 | ₩3,153 | ₩2,965 | ₩2,965 | -4.33% | 5.2천 |
|---|
| 2026.03.17 | ₩3,086 | ₩3,247 | ₩2,764 | ₩2,952 | -4.35% | 6.3천 |
|---|
| 2026.03.16 | ₩2,710 | ₩2,978 | ₩2,685 | ₩2,938 | +8.42% | 6.1천 |
|---|
| 2026.03.13 | ₩2,569 | ₩2,817 | ₩2,569 | ₩2,817 | +9.66% | 3.5천 |
|---|
| 2026.03.12 | ₩2,831 | ₩2,884 | ₩2,710 | ₩2,777 | -1.90% | 7.1천 |
|---|
| 2026.03.11 | ₩2,884 | ₩2,952 | ₩2,569 | ₩2,697 | -6.51% | 1.1만 |
|---|
| 2026.03.10 | ₩3,032 | ₩3,032 | ₩2,737 | ₩2,952 | -2.65% | 4.3천 |
|---|
| 2026.03.09 | ₩2,965 | ₩3,220 | ₩2,817 | ₩3,012 | +1.58% | 6.2천 |
|---|
| 2026.03.06 | ₩3,354 | ₩3,408 | ₩3,126 | ₩3,126 | -6.80% | 6.6천 |
|---|
| 2026.03.05 | ₩3,958 | ₩4,092 | ₩3,045 | ₩3,421 | -13.56% | 2.1만 |
|---|
| 2026.03.04 | ₩3,622 | ₩4,105 | ₩3,622 | ₩3,797 | +4.81% | 2.9천 |
|---|
| 2026.03.03 | ₩4,025 | ₩4,193 | ₩3,502 | ₩3,821 | -5.07% | 1.7만 |
|---|
| 2026.03.02 | ₩4,078 | ₩4,816 | ₩4,078 | ₩4,226 | +3.62% | 9.9천 |
|---|
| 2026.02.27 | ₩3,757 | ₩4,494 | ₩3,651 | ₩4,387 | +16.79% | 12.1만 |
|---|
| 2026.02.26 | ₩3,944 | ₩3,944 | ₩3,944 | ₩3,944 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩3,675 | ₩3,944 | ₩3,667 | ₩3,944 | +7.34% | 8.9천 |
|---|
| 2026.02.24 | ₩3,582 | ₩3,582 | ₩3,582 | ₩3,582 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩3,569 | ₩3,783 | ₩3,435 | ₩3,783 | +6.02% | 5.5천 |
|---|
| 2026.02.20 | ₩3,743 | ₩3,743 | ₩3,435 | ₩3,435 | -8.24% | 3.6천 |
|---|
| 2026.02.19 | ₩3,502 | ₩4,105 | ₩3,408 | ₩3,528 | +0.77% | 2.1만 |
|---|
| 2026.02.18 | ₩3,488 | ₩3,797 | ₩3,381 | ₩3,783 | +8.46% | 2천 |
|---|
| 2026.02.17 | ₩4,025 | ₩4,260 | ₩3,394 | ₩3,877 | -3.67% | 1.3만 |
|---|
| 2026.02.13 | ₩4,025 | ₩4,159 | ₩3,985 | ₩4,025 | 0.00% | 3.5천 |
|---|
| 2026.02.12 | ₩4,320 | ₩4,320 | ₩4,320 | ₩4,320 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩4,077 | ₩4,320 | ₩4,038 | ₩4,320 | +5.96% | 2.6천 |
|---|
| 2026.02.10 | ₩4,159 | ₩4,360 | ₩4,132 | ₩4,360 | +4.84% | 1.5천 |
|---|
| 2026.02.09 | ₩4,293 | ₩4,293 | ₩4,293 | ₩4,293 | 0.00% | 800 |
|---|
| 2026.02.06 | ₩4,469 | ₩4,561 | ₩3,985 | ₩4,293 | -3.93% | 4.8천 |
|---|
| 2026.02.05 | ₩4,427 | ₩4,427 | ₩4,427 | ₩4,427 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩4,588 | ₩4,588 | ₩4,025 | ₩4,427 | -3.51% | 9.6천 |
|---|
| 2026.02.03 | ₩4,441 | ₩4,441 | ₩4,360 | ₩4,374 | -1.51% | 1.4천 |
|---|
| 2026.02.02 | ₩4,360 | ₩4,776 | ₩4,360 | ₩4,776 | +9.54% | 2.4천 |
|---|
| 2026.01.30 | ₩4,280 | ₩4,763 | ₩4,280 | ₩4,360 | +1.88% | 1.5천 |
|---|
| 2026.01.29 | ₩4,038 | ₩4,441 | ₩3,931 | ₩4,414 | +9.30% | 2.1만 |
|---|
| 2026.01.28 | ₩4,159 | ₩4,293 | ₩3,958 | ₩4,172 | +0.32% | 3.7천 |
|---|
| 2026.01.27 | ₩4,387 | ₩4,387 | ₩3,958 | ₩4,025 | -8.26% | 5천 |
|---|
| 2026.01.26 | ₩4,427 | ₩4,427 | ₩4,239 | ₩4,400 | -0.61% | 1.6천 |
|---|
| 2026.01.23 | ₩4,333 | ₩4,333 | ₩4,226 | ₩4,226 | -2.48% | 2.1천 |
|---|
| 2026.01.22 | ₩4,038 | ₩4,494 | ₩3,998 | ₩4,468 | +10.63% | 2만 |
|---|
| 2026.01.21 | ₩4,025 | ₩4,025 | ₩4,025 | ₩4,025 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩4,025 | ₩4,025 | ₩4,025 | ₩4,025 | 0.00% | 800 |
|---|
| 2026.01.16 | ₩4,172 | ₩4,172 | ₩4,172 | ₩4,172 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩4,172 | ₩4,172 | ₩4,172 | ₩4,172 | 0.00% | 1.3천 |
|---|
| 2026.01.14 | ₩4,159 | ₩4,159 | ₩4,159 | ₩4,159 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩4,421 | ₩4,421 | ₩4,159 | ₩4,159 | -5.92% | 1천 |
|---|
| 2026.01.12 | ₩4,367 | ₩4,427 | ₩4,239 | ₩4,360 | -0.15% | 6.2천 |
|---|
| 2026.01.09 | ₩4,333 | ₩4,333 | ₩4,239 | ₩4,239 | -2.17% | 2.1천 |
|---|
| 2026.01.08 | ₩4,186 | ₩4,520 | ₩4,159 | ₩4,520 | +7.98% | 2.4천 |
|---|
| 2026.01.07 | ₩4,816 | ₩4,816 | ₩4,602 | ₩4,602 | -4.46% | 3.6천 |
|---|
| 2026.01.06 | ₩5,366 | ₩5,782 | ₩4,494 | ₩4,669 | -13.00% | 2.5만 |
|---|
| 2026.01.05 | ₩5,313 | ₩6,171 | ₩5,232 | ₩5,298 | -0.28% | 2.5만 |
|---|
| 2026.01.02 | ₩5,595 | ₩5,635 | ₩5,299 | ₩5,299 | -5.28% | 9천 |
|---|
| 2025.12.31 | ₩5,393 | ₩5,742 | ₩5,393 | ₩5,702 | +5.72% | 1.3천 |
|---|
| 2025.12.30 | ₩5,366 | ₩5,769 | ₩5,366 | ₩5,541 | +3.25% | 3.6천 |
|---|
| 2025.12.29 | ₩5,568 | ₩5,648 | ₩5,205 | ₩5,232 | -6.02% | 6.9천 |
|---|
| 2025.12.26 | ₩5,366 | ₩5,943 | ₩5,366 | ₩5,501 | +2.50% | 1.8만 |
|---|
| 2025.12.24 | ₩5,407 | ₩5,613 | ₩5,407 | ₩5,581 | +3.23% | 900 |
|---|
| 2025.12.23 | ₩5,762 | ₩5,890 | ₩5,635 | ₩5,635 | -2.21% | 2.5천 |
|---|
| 2025.12.22 | ₩5,635 | ₩6,010 | ₩5,635 | ₩5,769 | +2.38% | 1.4천 |
|---|
| 2025.12.19 | ₩6,171 | ₩6,171 | ₩5,366 | ₩6,171 | 0.00% | 2.6천 |
|---|
| 2025.12.18 | ₩5,903 | ₩6,225 | ₩5,903 | ₩6,225 | +5.45% | 800 |
|---|
| 2025.12.17 | ₩6,051 | ₩6,238 | ₩5,769 | ₩6,238 | +3.10% | 4.2천 |
|---|
| 2025.12.16 | ₩6,319 | ₩6,319 | ₩6,064 | ₩6,064 | -4.03% | 800 |
|---|
| 2025.12.15 | ₩6,614 | ₩6,614 | ₩5,782 | ₩6,279 | -5.07% | 1.1만 |
|---|
| 2025.12.12 | ₩6,373 | ₩7,191 | ₩6,346 | ₩7,111 | +11.58% | 8.4천 |
|---|
| 2025.12.11 | ₩6,440 | ₩6,440 | ₩6,440 | ₩6,440 | 0.00% | 1천 |
|---|
| 2025.12.10 | ₩6,225 | ₩6,681 | ₩5,903 | ₩6,601 | +6.03% | 6.7천 |
|---|
| 2025.12.09 | ₩6,815 | ₩6,950 | ₩6,520 | ₩6,614 | -2.95% | 3.1천 |
|---|
| 2025.12.08 | ₩6,574 | ₩6,574 | ₩6,574 | ₩6,574 | 0.00% | 1.3천 |
|---|
| 2025.12.05 | ₩5,903 | ₩6,547 | ₩5,809 | ₩6,332 | +7.27% | 1.7만 |
|---|
| 2025.12.04 | ₩6,037 | ₩6,037 | ₩6,037 | ₩6,037 | 0.00% | 1천 |
|---|
| 2025.12.03 | ₩5,608 | ₩6,373 | ₩5,593 | ₩6,319 | +12.68% | 8천 |
|---|
| 2025.12.02 | ₩5,299 | ₩5,747 | ₩5,286 | ₩5,641 | +6.46% | 2.6천 |
|---|
| 2025.12.01 | ₩4,964 | ₩5,365 | ₩4,964 | ₩5,313 | +7.03% | 2.6천 |
|---|
| 2025.11.28 | ₩4,696 | ₩4,736 | ₩4,678 | ₩4,736 | +0.86% | 2.1천 |
|---|
| 2025.11.26 | ₩5,165 | ₩5,165 | ₩5,165 | ₩5,165 | 0.00% | 1.2천 |
|---|
| 2025.11.25 | ₩5,172 | ₩5,172 | ₩5,172 | ₩5,172 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩5,366 | ₩5,366 | ₩4,843 | ₩4,977 | -7.25% | 3.7천 |
|---|
| 2025.11.21 | ₩5,796 | ₩5,796 | ₩5,366 | ₩5,366 | -7.41% | 3.9천 |
|---|
| 2025.11.20 | ₩6,037 | ₩6,037 | ₩5,769 | ₩5,769 | -4.44% | 1.2천 |
|---|
| 2025.11.19 | ₩6,185 | ₩6,185 | ₩6,037 | ₩6,037 | -2.39% | 900 |
|---|
| 2025.11.18 | ₩6,037 | ₩6,091 | ₩6,037 | ₩6,037 | 0.00% | 1.7천 |
|---|
| 2025.11.17 | ₩6,990 | ₩6,990 | ₩6,111 | ₩6,111 | -12.57% | 6.4천 |
|---|
| 2025.11.14 | ₩6,601 | ₩7,027 | ₩6,601 | ₩6,628 | +0.41% | 3.1천 |
|---|
| 2025.11.13 | ₩6,668 | ₩6,976 | ₩6,668 | ₩6,909 | +3.62% | 1.9천 |
|---|
| 2025.11.12 | ₩7,111 | ₩7,111 | ₩6,721 | ₩6,721 | -5.47% | 900 |
|---|
| 2025.11.11 | ₩7,151 | ₩7,151 | ₩7,151 | ₩7,151 | 0.00% | 400 |
|---|
| 2025.11.10 | ₩6,708 | ₩7,577 | ₩6,708 | ₩7,191 | +7.20% | 3.5천 |
|---|
| 2025.11.07 | ₩6,936 | ₩7,281 | ₩6,936 | ₩7,017 | +1.16% | 2.5천 |
|---|
| 2025.11.06 | ₩7,567 | ₩7,567 | ₩6,440 | ₩6,453 | -14.72% | 1.2만 |
|---|
| 2025.11.05 | ₩7,915 | ₩7,915 | ₩7,446 | ₩7,446 | -5.93% | 1.1만 |
|---|
| 2025.11.04 | ₩7,915 | ₩8,050 | ₩7,848 | ₩7,848 | -0.85% | 5.7천 |
|---|
| 2025.11.03 | ₩7,964 | ₩8,318 | ₩7,964 | ₩8,284 | +4.03% | 6.6천 |
|---|
| 2025.10.31 | ₩8,184 | ₩8,224 | ₩7,875 | ₩7,875 | -3.77% | 1.5천 |
|---|
| 2025.10.30 | ₩8,021 | ₩8,291 | ₩8,021 | ₩8,264 | +3.03% | 2.6천 |
|---|
| 2025.10.29 | ₩7,956 | ₩8,310 | ₩7,902 | ₩8,264 | +3.88% | 3.8천 |
|---|
| 2025.10.28 | ₩8,157 | ₩8,224 | ₩8,063 | ₩8,224 | +0.82% | 2.7천 |
|---|
| 2025.10.27 | ₩7,687 | ₩8,193 | ₩7,687 | ₩8,193 | +6.58% | 4.4천 |
|---|
| 2025.10.24 | ₩8,184 | ₩8,278 | ₩7,245 | ₩7,553 | -7.70% | 1.5만 |
|---|
| 2025.10.23 | ₩7,433 | ₩7,902 | ₩7,339 | ₩7,902 | +6.32% | 2.3천 |
|---|
| 2025.10.22 | ₩7,540 | ₩7,669 | ₩7,406 | ₩7,513 | -0.36% | 3.2천 |
|---|
| 2025.10.21 | ₩8,050 | ₩8,050 | ₩7,781 | ₩7,781 | -3.33% | 3.5만 |
|---|
| 2025.10.20 | ₩8,318 | ₩8,318 | ₩8,034 | ₩8,050 | -3.23% | 1.8천 |
|---|
| 2025.10.17 | ₩8,264 | ₩8,284 | ₩8,264 | ₩8,284 | +0.24% | 1천 |
|---|
| 2025.10.16 | ₩8,533 | ₩8,814 | ₩8,211 | ₩8,268 | -3.10% | 5.4천 |
|---|
| 2025.10.15 | ₩8,318 | ₩9,391 | ₩7,741 | ₩8,694 | +4.52% | 2.5만 |
|---|
| 2025.10.14 | ₩7,862 | ₩8,237 | ₩7,412 | ₩8,144 | +3.58% | 7천 |
|---|
| 2025.10.13 | ₩7,151 | ₩7,781 | ₩7,151 | ₩7,513 | +5.07% | 6.9천 |
|---|
| 2025.10.10 | ₩7,714 | ₩7,714 | ₩7,419 | ₩7,500 | -2.78% | 1.7만 |
|---|