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 | ₩2,548 | ₩2,548 | ₩2,548 | ₩2,548 | 0.00% | 0 |
| 2026.10.08 | ₩2,551 | ₩2,575 | ₩2,548 | ₩2,548 | -0.11% | 1.1천 |
| 2026.10.07 | ₩2,515 | ₩2,763 | ₩2,515 | ₩2,682 | +6.67% | 2.3천 |
| 2026.10.06 | ₩2,615 | ₩2,702 | ₩2,590 | ₩2,682 | +2.56% | 900 |
| 2026.10.05 | ₩2,642 | ₩2,790 | ₩2,642 | ₩2,709 | +2.54% | 1.1천 |
| 2026.10.02 | ₩2,562 | ₩2,842 | ₩2,562 | ₩2,756 | +7.59% | 2.5천 |
| 2026.10.01 | ₩2,682 | ₩2,743 | ₩2,655 | ₩2,669 | -0.50% | 2천 |
| 2026.09.30 | ₩2,669 | ₩2,816 | ₩2,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,669 |
| 0.00% |
| 7.6천 |
| 2026.09.29 | ₩2,709 | ₩2,816 | ₩2,669 | ₩2,682 | -0.99% | 11.9만 |
|---|
| 2026.09.28 | ₩2,816 | ₩2,910 | ₩2,669 | ₩2,763 | -1.90% | 5.9만 |
|---|
| 2026.09.25 | ₩2,669 | ₩2,843 | ₩2,669 | ₩2,803 | +5.03% | 7.9천 |
|---|
| 2026.09.24 | ₩2,615 | ₩3,031 | ₩2,615 | ₩2,655 | +1.54% | 2만 |
|---|
| 2026.09.23 | ₩3,138 | ₩3,138 | ₩2,803 | ₩2,910 | -7.26% | 2.6만 |
|---|
| 2026.09.22 | ₩3,179 | ₩3,179 | ₩3,085 | ₩3,138 | -1.27% | 8.1천 |
|---|
| 2026.09.21 | ₩3,152 | ₩3,301 | ₩2,816 | ₩3,219 | +2.13% | 1.8만 |
|---|
| 2026.09.18 | ₩2,988 | ₩3,179 | ₩2,951 | ₩3,179 | +6.37% | 4.4만 |
|---|
| 2026.09.17 | ₩2,562 | ₩2,924 | ₩2,562 | ₩2,897 | +13.09% | 1.3만 |
|---|
| 2026.09.16 | ₩2,830 | ₩2,980 | ₩2,414 | ₩2,535 | -10.43% | 4.1만 |
|---|
| 2026.09.15 | ₩2,883 | ₩3,420 | ₩2,883 | ₩3,179 | +10.23% | 7만 |
|---|
| 2026.09.14 | ₩2,427 | ₩3,031 | ₩2,427 | ₩2,890 | +19.06% | 6.8만 |
|---|
| 2026.09.11 | ₩2,334 | ₩2,495 | ₩2,281 | ₩2,481 | +6.32% | 1.6만 |
|---|
| 2026.09.10 | ₩2,427 | ₩2,427 | ₩2,334 | ₩2,334 | -3.87% | 1.1천 |
|---|
| 2026.09.09 | ₩2,466 | ₩2,535 | ₩2,394 | ₩2,495 | +1.14% | 10.4만 |
|---|
| 2026.09.08 | ₩2,334 | ₩2,682 | ₩2,334 | ₩2,602 | +11.49% | 12.6만 |
|---|
| 2026.09.04 | ₩2,414 | ₩2,508 | ₩2,213 | ₩2,427 | +0.56% | 13.5만 |
|---|
| 2026.09.03 | ₩2,575 | ₩2,615 | ₩2,414 | ₩2,441 | -5.21% | 9.6만 |
|---|
| 2026.09.02 | ₩2,776 | ₩3,085 | ₩2,481 | ₩2,642 | -4.83% | 11.4만 |
|---|
| 2026.09.01 | ₩2,696 | ₩2,857 | ₩2,696 | ₩2,696 | 0.00% | 1.9만 |
|---|
| 2026.08.31 | ₩2,803 | ₩2,937 | ₩2,669 | ₩2,682 | -4.31% | 9.9만 |
|---|
| 2026.08.28 | ₩2,790 | ₩2,897 | ₩2,749 | ₩2,803 | +0.48% | 19.6만 |
|---|
| 2026.08.27 | ₩2,790 | ₩2,883 | ₩2,749 | ₩2,870 | +2.88% | 10.8만 |
|---|
| 2026.08.26 | ₩2,977 | ₩2,977 | ₩2,857 | ₩2,857 | -4.05% | 10.1만 |
|---|
| 2026.08.25 | ₩3,058 | ₩3,179 | ₩2,749 | ₩2,977 | -2.63% | 23.8만 |
|---|
| 2026.08.24 | ₩3,044 | ₩3,179 | ₩2,944 | ₩3,058 | +0.44% | 14만 |
|---|
| 2026.08.21 | ₩3,085 | ₩3,138 | ₩2,890 | ₩2,910 | -5.65% | 3.5만 |
|---|
| 2026.08.20 | ₩3,165 | ₩3,366 | ₩2,964 | ₩2,964 | -6.36% | 11.6만 |
|---|
| 2026.08.19 | ₩3,125 | ₩3,177 | ₩2,951 | ₩2,951 | -5.58% | 16.1만 |
|---|
| 2026.08.18 | ₩3,165 | ₩3,319 | ₩3,031 | ₩3,165 | 0.00% | 22.9만 |
|---|
| 2026.08.17 | ₩3,085 | ₩3,259 | ₩3,085 | ₩3,165 | +2.61% | 16.2만 |
|---|
| 2026.08.14 | ₩3,339 | ₩3,353 | ₩2,937 | ₩3,153 | -5.58% | 24.8만 |
|---|
| 2026.08.13 | ₩3,232 | ₩3,474 | ₩2,877 | ₩3,232 | 0.00% | 33.2만 |
|---|
| 2026.08.12 | ₩3,071 | ₩3,232 | ₩2,951 | ₩3,232 | +5.24% | 3만 |
|---|
| 2026.08.11 | ₩3,098 | ₩3,219 | ₩3,018 | ₩3,111 | +0.43% | 5.1만 |
|---|
| 2026.08.10 | ₩3,319 | ₩3,326 | ₩3,138 | ₩3,192 | -3.84% | 1만 |
|---|
| 2026.08.07 | ₩3,085 | ₩3,433 | ₩2,845 | ₩3,406 | +10.43% | 3.5만 |
|---|
| 2026.08.06 | ₩2,790 | ₩3,205 | ₩2,533 | ₩3,138 | +12.50% | 6.4만 |
|---|
| 2026.08.05 | ₩4,392 | ₩4,392 | ₩2,213 | ₩2,709 | -38.32% | 54.1만 |
|---|
| 2026.08.04 | ₩4,694 | ₩4,761 | ₩4,681 | ₩4,734 | +0.86% | 5.5천 |
|---|
| 2026.08.03 | ₩4,627 | ₩4,855 | ₩4,573 | ₩4,842 | +4.64% | 3.8만 |
|---|
| 2026.07.31 | ₩4,439 | ₩4,654 | ₩4,439 | ₩4,654 | +4.83% | 5.6만 |
|---|
| 2026.07.30 | ₩4,453 | ₩4,496 | ₩4,439 | ₩4,453 | 0.00% | 3.7천 |
|---|
| 2026.07.29 | ₩4,412 | ₩4,734 | ₩4,305 | ₩4,453 | +0.91% | 3.8만 |
|---|
| 2026.07.28 | ₩4,225 | ₩4,399 | ₩3,983 | ₩4,247 | +0.54% | 1.1만 |
|---|
| 2026.07.27 | ₩4,225 | ₩4,372 | ₩4,225 | ₩4,372 | +3.49% | 4천 |
|---|
| 2026.07.24 | ₩4,372 | ₩4,426 | ₩4,198 | ₩4,225 | -3.37% | 6.3천 |
|---|
| 2026.07.23 | ₩4,627 | ₩4,694 | ₩4,292 | ₩4,439 | -4.06% | 3만 |
|---|
| 2026.07.22 | ₩4,479 | ₩4,479 | ₩4,359 | ₩4,466 | -0.30% | 3.3천 |
|---|
| 2026.07.21 | ₩4,453 | ₩4,895 | ₩4,292 | ₩4,466 | +0.30% | 35.2만 |
|---|
| 2026.07.20 | ₩4,318 | ₩4,546 | ₩4,281 | ₩4,533 | +4.97% | 9.7천 |
|---|
| 2026.07.17 | ₩4,238 | ₩4,842 | ₩4,238 | ₩4,278 | +0.95% | 7.7만 |
|---|
| 2026.07.16 | ₩4,506 | ₩4,533 | ₩4,318 | ₩4,318 | -4.17% | 1.3천 |
|---|
| 2026.07.15 | ₩4,453 | ₩4,533 | ₩4,198 | ₩4,520 | +1.51% | 10.2만 |
|---|
| 2026.07.14 | ₩4,667 | ₩4,795 | ₩4,453 | ₩4,453 | -4.60% | 2.1만 |
|---|
| 2026.07.13 | ₩4,868 | ₩4,895 | ₩4,694 | ₩4,694 | -3.58% | 8.4천 |
|---|
| 2026.07.10 | ₩4,888 | ₩4,949 | ₩4,774 | ₩4,882 | -0.14% | 8.2천 |
|---|
| 2026.07.09 | ₩4,815 | ₩4,828 | ₩4,660 | ₩4,828 | +0.28% | 5.9만 |
|---|
| 2026.07.08 | ₩4,533 | ₩4,895 | ₩4,479 | ₩4,882 | +7.69% | 8.9만 |
|---|
| 2026.07.07 | ₩4,909 | ₩4,962 | ₩4,533 | ₩4,533 | -7.65% | 10.7만 |
|---|
| 2026.07.06 | ₩4,667 | ₩4,909 | ₩4,667 | ₩4,815 | +3.16% | 4.7만 |
|---|
| 2026.07.02 | ₩5,056 | ₩5,083 | ₩4,546 | ₩4,667 | -7.69% | 14.2만 |
|---|
| 2026.07.01 | ₩5,230 | ₩5,230 | ₩4,976 | ₩5,002 | -4.36% | 6.9만 |
|---|
| 2026.06.30 | ₩5,244 | ₩5,365 | ₩5,163 | ₩5,217 | -0.51% | 122만 |
|---|
| 2026.06.29 | ₩5,257 | ₩5,338 | ₩5,137 | ₩5,217 | -0.77% | 222.1만 |
|---|
| 2026.06.26 | ₩5,029 | ₩5,633 | ₩4,962 | ₩5,257 | +4.53% | 87.4만 |
|---|
| 2026.06.25 | ₩5,083 | ₩5,177 | ₩4,842 | ₩5,096 | +0.26% | 38.6만 |
|---|
| 2026.06.24 | ₩5,163 | ₩5,217 | ₩4,989 | ₩4,989 | -3.38% | 42.8만 |
|---|
| 2026.06.23 | ₩4,949 | ₩5,204 | ₩4,949 | ₩5,137 | +3.79% | 46.6만 |
|---|
| 2026.06.22 | ₩4,815 | ₩5,284 | ₩4,815 | ₩5,016 | +4.18% | 106.2만 |
|---|
| 2026.06.18 | ₩4,868 | ₩4,962 | ₩4,788 | ₩4,922 | +1.10% | 54.1만 |
|---|
| 2026.06.17 | ₩4,774 | ₩4,935 | ₩4,761 | ₩4,855 | +1.69% | 122.8만 |
|---|
| 2026.06.16 | ₩4,748 | ₩4,962 | ₩4,694 | ₩4,761 | +0.28% | 457.9만 |
|---|
| 2026.06.15 | ₩4,748 | ₩5,056 | ₩4,694 | ₩4,761 | +0.28% | 251.9만 |
|---|
| 2026.06.12 | ₩5,043 | ₩5,043 | ₩4,627 | ₩4,734 | -6.12% | 69.5만 |
|---|
| 2026.06.11 | ₩5,056 | ₩5,163 | ₩5,029 | ₩5,029 | -0.53% | 171.5만 |
|---|
| 2026.06.10 | ₩5,029 | ₩5,090 | ₩4,976 | ₩5,083 | +1.07% | 40.3만 |
|---|
| 2026.06.09 | ₩4,989 | ₩5,137 | ₩4,915 | ₩5,029 | +0.81% | 276만 |
|---|
| 2026.06.08 | ₩5,070 | ₩5,123 | ₩4,949 | ₩5,043 | -0.53% | 251.3만 |
|---|
| 2026.06.05 | ₩5,002 | ₩5,298 | ₩4,855 | ₩5,070 | +1.34% | 287만 |
|---|
| 2026.06.04 | ₩4,962 | ₩5,365 | ₩4,922 | ₩4,962 | 0.00% | 289.6만 |
|---|
| 2026.06.03 | ₩4,962 | ₩5,365 | ₩4,909 | ₩5,070 | +2.16% | 175.7만 |
|---|
| 2026.06.02 | ₩4,895 | ₩5,324 | ₩4,761 | ₩5,230 | +6.85% | 802만 |
|---|
| 2026.06.01 | ₩4,895 | ₩5,016 | ₩4,292 | ₩4,815 | -1.64% | 68.2만 |
|---|
| 2026.05.29 | ₩3,433 | ₩4,976 | ₩3,420 | ₩4,815 | +40.23% | 64만 |
|---|
| 2026.05.28 | ₩3,286 | ₩3,567 | ₩3,286 | ₩3,554 | +8.16% | 12.8만 |
|---|
| 2026.05.27 | ₩3,483 | ₩3,483 | ₩3,406 | ₩3,436 | -1.35% | 6.1만 |
|---|
| 2026.05.26 | ₩3,487 | ₩3,688 | ₩3,420 | ₩3,447 | -1.15% | 4.6만 |
|---|
| 2026.05.22 | ₩3,742 | ₩3,755 | ₩3,433 | ₩3,514 | -6.09% | 64.4만 |
|---|
| 2026.05.21 | ₩3,916 | ₩4,023 | ₩3,735 | ₩3,755 | -4.11% | 240.1만 |
|---|
| 2026.05.20 | ₩3,836 | ₩3,956 | ₩3,695 | ₩3,930 | +2.45% | 69.8만 |
|---|
| 2026.05.19 | ₩3,923 | ₩3,943 | ₩3,809 | ₩3,809 | -2.91% | 692.3만 |
|---|
| 2026.05.18 | ₩3,849 | ₩3,916 | ₩3,755 | ₩3,809 | -1.05% | 93.8만 |
|---|
| 2026.05.15 | ₩3,755 | ₩3,876 | ₩3,702 | ₩3,849 | +2.50% | 20.8만 |
|---|
| 2026.05.14 | ₩3,702 | ₩3,782 | ₩3,634 | ₩3,755 | +1.45% | 71.2만 |
|---|
| 2026.05.13 | ₩3,755 | ₩3,809 | ₩3,688 | ₩3,715 | -1.07% | 53.8만 |
|---|
| 2026.05.12 | ₩3,728 | ₩3,822 | ₩3,634 | ₩3,728 | 0.00% | 150.1만 |
|---|
| 2026.05.11 | ₩3,755 | ₩3,889 | ₩3,594 | ₩3,702 | -1.43% | 499.1만 |
|---|
| 2026.05.08 | ₩3,648 | ₩3,943 | ₩3,581 | ₩3,675 | +0.74% | 133.7만 |
|---|
| 2026.05.07 | ₩3,621 | ₩3,688 | ₩3,581 | ₩3,594 | -0.74% | 25.1만 |
|---|
| 2026.05.06 | ₩3,554 | ₩3,688 | ₩3,460 | ₩3,581 | +0.75% | 55.1만 |
|---|
| 2026.05.05 | ₩3,474 | ₩3,675 | ₩3,366 | ₩3,541 | +1.93% | 62.5만 |
|---|
| 2026.05.04 | ₩3,380 | ₩3,594 | ₩3,380 | ₩3,474 | +2.78% | 71.4만 |
|---|
| 2026.05.01 | ₩3,192 | ₩3,433 | ₩3,192 | ₩3,433 | +7.56% | 68.4만 |
|---|
| 2026.04.30 | ₩3,219 | ₩3,339 | ₩3,152 | ₩3,286 | +2.08% | 189.5만 |
|---|
| 2026.04.29 | ₩3,259 | ₩3,286 | ₩3,152 | ₩3,205 | -1.65% | 614.6만 |
|---|
| 2026.04.28 | ₩3,138 | ₩3,286 | ₩3,111 | ₩3,246 | +3.42% | 349.3만 |
|---|
| 2026.04.27 | ₩3,031 | ₩3,111 | ₩2,964 | ₩3,098 | +2.21% | 54.3만 |
|---|
| 2026.04.24 | ₩3,004 | ₩3,071 | ₩2,937 | ₩3,044 | +1.34% | 119.6만 |
|---|
| 2026.04.23 | ₩2,951 | ₩3,071 | ₩2,857 | ₩3,004 | +1.82% | 358.9만 |
|---|
| 2026.04.22 | ₩2,910 | ₩3,004 | ₩2,830 | ₩2,910 | 0.00% | 151.2만 |
|---|
| 2026.04.21 | ₩2,991 | ₩3,125 | ₩2,749 | ₩2,910 | -2.69% | 381.6만 |
|---|
| 2026.04.20 | ₩2,937 | ₩3,279 | ₩2,857 | ₩2,910 | -0.91% | 160.5만 |
|---|
| 2026.04.17 | ₩2,649 | ₩2,870 | ₩2,649 | ₩2,837 | +7.09% | 74.2만 |
|---|
| 2026.04.16 | ₩2,629 | ₩2,790 | ₩2,615 | ₩2,768 | +5.31% | 14.1만 |
|---|
| 2026.04.15 | ₩2,562 | ₩2,562 | ₩2,562 | ₩2,562 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩2,615 | ₩2,615 | ₩2,562 | ₩2,562 | -2.05% | 1.3천 |
|---|
| 2026.04.13 | ₩2,548 | ₩2,615 | ₩2,548 | ₩2,615 | +2.63% | 2.9만 |
|---|
| 2026.04.10 | ₩2,615 | ₩2,615 | ₩2,602 | ₩2,615 | 0.00% | 1.5만 |
|---|
| 2026.04.09 | ₩2,602 | ₩2,615 | ₩2,602 | ₩2,602 | 0.00% | 1.8만 |
|---|
| 2026.04.08 | ₩2,682 | ₩2,682 | ₩2,609 | ₩2,609 | -2.75% | 1.7천 |
|---|
| 2026.04.07 | ₩2,615 | ₩2,682 | ₩2,575 | ₩2,609 | -0.26% | 3.5만 |
|---|
| 2026.04.06 | ₩2,736 | ₩2,736 | ₩2,495 | ₩2,495 | -8.82% | 1.4만 |
|---|
| 2026.04.02 | ₩2,508 | ₩2,749 | ₩2,468 | ₩2,682 | +6.95% | 1.4만 |
|---|
| 2026.04.01 | ₩2,562 | ₩2,588 | ₩2,375 | ₩2,508 | -2.09% | 1.4만 |
|---|
| 2026.03.31 | ₩2,669 | ₩2,682 | ₩2,012 | ₩2,414 | -9.55% | 9.4만 |
|---|
| 2026.03.30 | ₩3,036 | ₩3,152 | ₩2,951 | ₩2,951 | -2.83% | 8.4천 |
|---|
| 2026.03.27 | ₩2,816 | ₩2,997 | ₩2,763 | ₩2,977 | +5.71% | 5.6천 |
|---|
| 2026.03.26 | ₩2,830 | ₩3,192 | ₩2,682 | ₩2,696 | -4.74% | 6.3만 |
|---|
| 2026.03.25 | ₩3,286 | ₩3,782 | ₩2,548 | ₩2,548 | -22.45% | 3.5만 |
|---|
| 2026.03.24 | ₩2,790 | ₩3,742 | ₩2,790 | ₩3,158 | +13.22% | 7.8천 |
|---|
| 2026.03.23 | ₩2,924 | ₩2,924 | ₩2,924 | ₩2,924 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩2,682 | ₩2,924 | ₩2,682 | ₩2,924 | +9.00% | 3.8천 |
|---|
| 2026.03.19 | ₩3,048 | ₩3,048 | ₩2,682 | ₩2,696 | -11.57% | 3.6천 |
|---|
| 2026.03.18 | ₩3,098 | ₩3,152 | ₩2,964 | ₩2,964 | -4.33% | 5.2천 |
|---|
| 2026.03.17 | ₩3,085 | ₩3,246 | ₩2,763 | ₩2,951 | -4.35% | 6.3천 |
|---|
| 2026.03.16 | ₩2,709 | ₩2,977 | ₩2,684 | ₩2,937 | +8.42% | 6.1천 |
|---|
| 2026.03.13 | ₩2,568 | ₩2,816 | ₩2,568 | ₩2,816 | +9.66% | 3.5천 |
|---|
| 2026.03.12 | ₩2,830 | ₩2,883 | ₩2,709 | ₩2,776 | -1.90% | 7.1천 |
|---|
| 2026.03.11 | ₩2,883 | ₩2,951 | ₩2,568 | ₩2,696 | -6.51% | 1.1만 |
|---|
| 2026.03.10 | ₩3,031 | ₩3,031 | ₩2,736 | ₩2,951 | -2.65% | 4.3천 |
|---|
| 2026.03.09 | ₩2,964 | ₩3,219 | ₩2,816 | ₩3,011 | +1.58% | 6.2천 |
|---|
| 2026.03.06 | ₩3,353 | ₩3,406 | ₩3,125 | ₩3,125 | -6.80% | 6.6천 |
|---|
| 2026.03.05 | ₩3,956 | ₩4,090 | ₩3,044 | ₩3,420 | -13.56% | 2.1만 |
|---|
| 2026.03.04 | ₩3,621 | ₩4,104 | ₩3,621 | ₩3,795 | +4.81% | 2.9천 |
|---|
| 2026.03.03 | ₩4,023 | ₩4,191 | ₩3,500 | ₩3,820 | -5.07% | 1.7만 |
|---|
| 2026.03.02 | ₩4,077 | ₩4,815 | ₩4,077 | ₩4,225 | +3.62% | 9.9천 |
|---|
| 2026.02.27 | ₩3,755 | ₩4,493 | ₩3,649 | ₩4,386 | +16.79% | 12.1만 |
|---|
| 2026.02.26 | ₩3,943 | ₩3,943 | ₩3,943 | ₩3,943 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩3,673 | ₩3,943 | ₩3,665 | ₩3,943 | +7.34% | 8.9천 |
|---|
| 2026.02.24 | ₩3,581 | ₩3,581 | ₩3,581 | ₩3,581 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩3,567 | ₩3,782 | ₩3,433 | ₩3,782 | +6.02% | 5.5천 |
|---|
| 2026.02.20 | ₩3,742 | ₩3,742 | ₩3,433 | ₩3,433 | -8.24% | 3.6천 |
|---|
| 2026.02.19 | ₩3,500 | ₩4,104 | ₩3,406 | ₩3,527 | +0.77% | 2.1만 |
|---|
| 2026.02.18 | ₩3,487 | ₩3,795 | ₩3,380 | ₩3,782 | +8.46% | 2천 |
|---|
| 2026.02.17 | ₩4,023 | ₩4,258 | ₩3,393 | ₩3,876 | -3.67% | 1.3만 |
|---|
| 2026.02.13 | ₩4,023 | ₩4,158 | ₩3,983 | ₩4,023 | 0.00% | 3.5천 |
|---|
| 2026.02.12 | ₩4,318 | ₩4,318 | ₩4,318 | ₩4,318 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩4,076 | ₩4,318 | ₩4,037 | ₩4,318 | +5.96% | 2.6천 |
|---|
| 2026.02.10 | ₩4,158 | ₩4,359 | ₩4,131 | ₩4,359 | +4.84% | 1.5천 |
|---|
| 2026.02.09 | ₩4,292 | ₩4,292 | ₩4,292 | ₩4,292 | 0.00% | 800 |
|---|
| 2026.02.06 | ₩4,467 | ₩4,560 | ₩3,983 | ₩4,292 | -3.93% | 4.8천 |
|---|
| 2026.02.05 | ₩4,426 | ₩4,426 | ₩4,426 | ₩4,426 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩4,587 | ₩4,587 | ₩4,023 | ₩4,426 | -3.51% | 9.6천 |
|---|
| 2026.02.03 | ₩4,439 | ₩4,439 | ₩4,359 | ₩4,372 | -1.51% | 1.4천 |
|---|
| 2026.02.02 | ₩4,359 | ₩4,774 | ₩4,359 | ₩4,774 | +9.54% | 2.4천 |
|---|
| 2026.01.30 | ₩4,278 | ₩4,761 | ₩4,278 | ₩4,359 | +1.88% | 1.5천 |
|---|
| 2026.01.29 | ₩4,037 | ₩4,439 | ₩3,930 | ₩4,412 | +9.30% | 2.1만 |
|---|
| 2026.01.28 | ₩4,158 | ₩4,292 | ₩3,956 | ₩4,171 | +0.32% | 3.7천 |
|---|
| 2026.01.27 | ₩4,386 | ₩4,386 | ₩3,956 | ₩4,023 | -8.26% | 5천 |
|---|
| 2026.01.26 | ₩4,426 | ₩4,426 | ₩4,238 | ₩4,399 | -0.61% | 1.6천 |
|---|
| 2026.01.23 | ₩4,332 | ₩4,332 | ₩4,225 | ₩4,225 | -2.48% | 2.1천 |
|---|
| 2026.01.22 | ₩4,037 | ₩4,493 | ₩3,997 | ₩4,466 | +10.63% | 2만 |
|---|
| 2026.01.21 | ₩4,023 | ₩4,023 | ₩4,023 | ₩4,023 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩4,023 | ₩4,023 | ₩4,023 | ₩4,023 | 0.00% | 800 |
|---|
| 2026.01.16 | ₩4,171 | ₩4,171 | ₩4,171 | ₩4,171 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩4,171 | ₩4,171 | ₩4,171 | ₩4,171 | 0.00% | 1.3천 |
|---|
| 2026.01.14 | ₩4,158 | ₩4,158 | ₩4,158 | ₩4,158 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩4,419 | ₩4,419 | ₩4,158 | ₩4,158 | -5.92% | 1천 |
|---|
| 2026.01.12 | ₩4,365 | ₩4,426 | ₩4,238 | ₩4,359 | -0.15% | 6.2천 |
|---|
| 2026.01.09 | ₩4,332 | ₩4,332 | ₩4,238 | ₩4,238 | -2.17% | 2.1천 |
|---|
| 2026.01.08 | ₩4,184 | ₩4,518 | ₩4,158 | ₩4,518 | +7.98% | 2.4천 |
|---|
| 2026.01.07 | ₩4,815 | ₩4,815 | ₩4,600 | ₩4,600 | -4.46% | 3.6천 |
|---|
| 2026.01.06 | ₩5,365 | ₩5,780 | ₩4,493 | ₩4,667 | -13.00% | 2.5만 |
|---|
| 2026.01.05 | ₩5,311 | ₩6,169 | ₩5,230 | ₩5,296 | -0.28% | 2.5만 |
|---|
| 2026.01.02 | ₩5,593 | ₩5,633 | ₩5,298 | ₩5,298 | -5.28% | 9천 |
|---|
| 2025.12.31 | ₩5,391 | ₩5,740 | ₩5,391 | ₩5,700 | +5.72% | 1.3천 |
|---|
| 2025.12.30 | ₩5,365 | ₩5,767 | ₩5,365 | ₩5,539 | +3.25% | 3.6천 |
|---|
| 2025.12.29 | ₩5,566 | ₩5,646 | ₩5,204 | ₩5,230 | -6.02% | 6.9천 |
|---|
| 2025.12.26 | ₩5,365 | ₩5,941 | ₩5,365 | ₩5,499 | +2.50% | 1.8만 |
|---|
| 2025.12.24 | ₩5,405 | ₩5,611 | ₩5,405 | ₩5,579 | +3.23% | 900 |
|---|
| 2025.12.23 | ₩5,760 | ₩5,888 | ₩5,633 | ₩5,633 | -2.21% | 2.5천 |
|---|
| 2025.12.22 | ₩5,633 | ₩6,008 | ₩5,633 | ₩5,767 | +2.38% | 1.4천 |
|---|
| 2025.12.19 | ₩6,169 | ₩6,169 | ₩5,365 | ₩6,169 | 0.00% | 2.6천 |
|---|
| 2025.12.18 | ₩5,901 | ₩6,223 | ₩5,901 | ₩6,223 | +5.45% | 800 |
|---|
| 2025.12.17 | ₩6,049 | ₩6,236 | ₩5,767 | ₩6,236 | +3.10% | 4.2천 |
|---|
| 2025.12.16 | ₩6,317 | ₩6,317 | ₩6,062 | ₩6,062 | -4.03% | 800 |
|---|
| 2025.12.15 | ₩6,612 | ₩6,612 | ₩5,780 | ₩6,277 | -5.07% | 1.1만 |
|---|
| 2025.12.12 | ₩6,370 | ₩7,189 | ₩6,344 | ₩7,108 | +11.58% | 8.4천 |
|---|
| 2025.12.11 | ₩6,437 | ₩6,437 | ₩6,437 | ₩6,437 | 0.00% | 1천 |
|---|
| 2025.12.10 | ₩6,223 | ₩6,679 | ₩5,901 | ₩6,598 | +6.03% | 6.7천 |
|---|
| 2025.12.09 | ₩6,813 | ₩6,947 | ₩6,518 | ₩6,612 | -2.95% | 3.1천 |
|---|
| 2025.12.08 | ₩6,572 | ₩6,572 | ₩6,572 | ₩6,572 | 0.00% | 1.3천 |
|---|
| 2025.12.05 | ₩5,901 | ₩6,545 | ₩5,807 | ₩6,330 | +7.27% | 1.7만 |
|---|
| 2025.12.04 | ₩6,035 | ₩6,035 | ₩6,035 | ₩6,035 | 0.00% | 1천 |
|---|
| 2025.12.03 | ₩5,606 | ₩6,370 | ₩5,591 | ₩6,317 | +12.68% | 8천 |
|---|
| 2025.12.02 | ₩5,298 | ₩5,745 | ₩5,284 | ₩5,639 | +6.46% | 2.6천 |
|---|
| 2025.12.01 | ₩4,962 | ₩5,363 | ₩4,962 | ₩5,311 | +7.03% | 2.6천 |
|---|
| 2025.11.28 | ₩4,694 | ₩4,734 | ₩4,677 | ₩4,734 | +0.86% | 2.1천 |
|---|
| 2025.11.26 | ₩5,163 | ₩5,163 | ₩5,163 | ₩5,163 | 0.00% | 1.2천 |
|---|
| 2025.11.25 | ₩5,170 | ₩5,170 | ₩5,170 | ₩5,170 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩5,365 | ₩5,365 | ₩4,842 | ₩4,976 | -7.25% | 3.7천 |
|---|
| 2025.11.21 | ₩5,794 | ₩5,794 | ₩5,365 | ₩5,365 | -7.41% | 3.9천 |
|---|
| 2025.11.20 | ₩6,035 | ₩6,035 | ₩5,767 | ₩5,767 | -4.44% | 1.2천 |
|---|
| 2025.11.19 | ₩6,183 | ₩6,183 | ₩6,035 | ₩6,035 | -2.39% | 900 |
|---|
| 2025.11.18 | ₩6,035 | ₩6,089 | ₩6,035 | ₩6,035 | 0.00% | 1.7천 |
|---|
| 2025.11.17 | ₩6,987 | ₩6,987 | ₩6,109 | ₩6,109 | -12.57% | 6.4천 |
|---|
| 2025.11.14 | ₩6,598 | ₩7,025 | ₩6,598 | ₩6,625 | +0.41% | 3.1천 |
|---|
| 2025.11.13 | ₩6,665 | ₩6,974 | ₩6,665 | ₩6,907 | +3.62% | 1.9천 |
|---|
| 2025.11.12 | ₩7,108 | ₩7,108 | ₩6,719 | ₩6,719 | -5.47% | 900 |
|---|
| 2025.11.11 | ₩7,148 | ₩7,148 | ₩7,148 | ₩7,148 | 0.00% | 400 |
|---|
| 2025.11.10 | ₩6,706 | ₩7,575 | ₩6,706 | ₩7,189 | +7.20% | 3.5천 |
|---|
| 2025.11.07 | ₩6,934 | ₩7,278 | ₩6,934 | ₩7,014 | +1.16% | 2.5천 |
|---|
| 2025.11.06 | ₩7,564 | ₩7,564 | ₩6,437 | ₩6,451 | -14.72% | 1.2만 |
|---|
| 2025.11.05 | ₩7,913 | ₩7,913 | ₩7,443 | ₩7,443 | -5.93% | 1.1만 |
|---|
| 2025.11.04 | ₩7,913 | ₩8,047 | ₩7,846 | ₩7,846 | -0.85% | 5.7천 |
|---|
| 2025.11.03 | ₩7,961 | ₩8,315 | ₩7,961 | ₩8,282 | +4.03% | 6.6천 |
|---|
| 2025.10.31 | ₩8,181 | ₩8,221 | ₩7,872 | ₩7,872 | -3.77% | 1.5천 |
|---|
| 2025.10.30 | ₩8,019 | ₩8,288 | ₩8,019 | ₩8,261 | +3.03% | 2.6천 |
|---|
| 2025.10.29 | ₩7,953 | ₩8,307 | ₩7,899 | ₩8,261 | +3.88% | 3.8천 |
|---|
| 2025.10.28 | ₩8,154 | ₩8,221 | ₩8,060 | ₩8,221 | +0.82% | 2.7천 |
|---|
| 2025.10.27 | ₩7,685 | ₩8,190 | ₩7,685 | ₩8,190 | +6.58% | 4.4천 |
|---|
| 2025.10.24 | ₩8,181 | ₩8,275 | ₩7,242 | ₩7,551 | -7.70% | 1.5만 |
|---|
| 2025.10.23 | ₩7,430 | ₩7,899 | ₩7,336 | ₩7,899 | +6.32% | 2.3천 |
|---|
| 2025.10.22 | ₩7,537 | ₩7,666 | ₩7,403 | ₩7,510 | -0.36% | 3.2천 |
|---|
| 2025.10.21 | ₩8,047 | ₩8,047 | ₩7,779 | ₩7,779 | -3.33% | 3.5만 |
|---|
| 2025.10.20 | ₩8,315 | ₩8,315 | ₩8,031 | ₩8,047 | -3.23% | 1.8천 |
|---|
| 2025.10.17 | ₩8,261 | ₩8,282 | ₩8,261 | ₩8,282 | +0.24% | 1천 |
|---|
| 2025.10.16 | ₩8,530 | ₩8,811 | ₩8,208 | ₩8,265 | -3.10% | 5.4천 |
|---|
| 2025.10.15 | ₩8,315 | ₩9,388 | ₩7,738 | ₩8,691 | +4.52% | 2.5만 |
|---|
| 2025.10.14 | ₩7,859 | ₩8,235 | ₩7,410 | ₩8,141 | +3.58% | 7천 |
|---|
| 2025.10.13 | ₩7,148 | ₩7,779 | ₩7,148 | ₩7,510 | +5.07% | 6.9천 |
|---|
| 2025.10.10 | ₩7,712 | ₩7,712 | ₩7,417 | ₩7,497 | -2.78% | 1.7만 |
|---|