시장 데이터를 불러오는 중
전체 종목
라온시큐어 과거 주가
042510.KQ · KOSDAQ
주요 제품·사업: 소프트웨어 개발 및 공급
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
042510.KQ · KOSDAQ
주요 제품·사업: 소프트웨어 개발 및 공급
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩15,550 | ₩17,400 | ₩15,160 | ₩16,420 | +5.59% | 380.9만 |
| 2026.10.08 | ₩16,460 | ₩17,180 | ₩14,820 | ₩15,390 | -6.50% | 261.6만 |
| 2026.10.07 | ₩15,480 | ₩17,590 | ₩14,600 | ₩16,710 | +7.95% | 1848.6만 |
| 2026.10.06 | ₩13,360 | ₩14,870 | ₩12,820 | ₩14,870 | +11.30% | 574.3만 |
| 2026.10.02 | ₩11,190 | ₩11,490 | ₩10,960 | ₩11,440 | +2.23% | 43.7만 |
| 2026.10.01 | ₩11,170 | ₩11,230 | ₩10,700 | ₩10,990 | -1.61% | 28.9만 |
| 2026.09.30 | ₩11,200 | ₩11,600 | ₩11,100 | ₩11,170 | -0.27% | 33.4만 |
| 2026.09.29 | ₩12,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,840 |
| ₩11,150 |
| -7.85% |
| 78.8만 |
| 2026.09.28 | ₩11,080 | ₩12,180 | ₩10,900 | ₩11,860 | +7.04% | 128.7만 |
|---|
| 2026.09.23 | ₩10,800 | ₩11,580 | ₩10,800 | ₩10,950 | +1.39% | 75.5만 |
|---|
| 2026.09.22 | ₩11,180 | ₩11,350 | ₩10,590 | ₩10,710 | -4.20% | 48.5만 |
|---|
| 2026.09.21 | ₩11,550 | ₩11,750 | ₩10,970 | ₩11,230 | -2.77% | 55.5만 |
|---|
| 2026.09.18 | ₩11,900 | ₩11,990 | ₩11,430 | ₩11,550 | -2.94% | 56.2만 |
|---|
| 2026.09.17 | ₩12,180 | ₩12,300 | ₩11,610 | ₩11,810 | -3.04% | 70.2만 |
|---|
| 2026.09.16 | ₩12,510 | ₩13,100 | ₩11,950 | ₩12,120 | -3.12% | 191.7만 |
|---|
| 2026.09.15 | ₩11,800 | ₩14,190 | ₩11,010 | ₩12,960 | +9.83% | 1175.8만 |
|---|
| 2026.09.14 | ₩9,740 | ₩12,010 | ₩9,500 | ₩11,300 | +16.02% | 550.6만 |
|---|
| 2026.09.11 | ₩9,180 | ₩10,380 | ₩8,500 | ₩9,380 | +2.18% | 189.5만 |
|---|
| 2026.09.10 | ₩9,030 | ₩9,030 | ₩8,650 | ₩8,800 | -2.55% | 16.1만 |
|---|
| 2026.09.09 | ₩8,890 | ₩9,140 | ₩8,670 | ₩8,940 | +0.56% | 14.1만 |
|---|
| 2026.09.08 | ₩8,710 | ₩8,900 | ₩8,570 | ₩8,800 | +1.03% | 18.1만 |
|---|
| 2026.09.07 | ₩9,070 | ₩9,080 | ₩8,610 | ₩8,670 | -4.41% | 11.7만 |
|---|
| 2026.09.04 | ₩8,630 | ₩9,130 | ₩8,580 | ₩9,030 | +4.63% | 30.3만 |
|---|
| 2026.09.03 | ₩8,750 | ₩8,820 | ₩8,330 | ₩8,520 | -2.63% | 11.4만 |
|---|
| 2026.09.02 | ₩8,820 | ₩9,070 | ₩8,640 | ₩8,670 | -1.70% | 20.8만 |
|---|
| 2026.09.01 | ₩9,060 | ₩9,200 | ₩8,700 | ₩8,850 | -2.32% | 22.2만 |
|---|
| 2026.08.31 | ₩9,460 | ₩9,600 | ₩8,900 | ₩8,930 | -5.60% | 40.9만 |
|---|
| 2026.08.28 | ₩8,500 | ₩10,300 | ₩8,280 | ₩9,480 | +11.53% | 235만 |
|---|
| 2026.08.27 | ₩8,150 | ₩8,450 | ₩8,080 | ₩8,150 | 0.00% | 11.8만 |
|---|
| 2026.08.26 | ₩8,070 | ₩8,070 | ₩7,810 | ₩7,970 | -1.24% | 1.4만 |
|---|
| 2026.08.25 | ₩7,740 | ₩8,030 | ₩7,500 | ₩8,030 | +3.75% | 3.1만 |
|---|
| 2026.08.24 | ₩7,880 | ₩7,880 | ₩7,580 | ₩7,740 | -1.78% | 2.4만 |
|---|
| 2026.08.21 | ₩8,050 | ₩8,050 | ₩7,570 | ₩7,680 | -4.60% | 6.2만 |
|---|
| 2026.08.20 | ₩7,930 | ₩8,150 | ₩7,760 | ₩8,150 | +2.77% | 10.1만 |
|---|
| 2026.08.19 | ₩7,850 | ₩7,990 | ₩7,680 | ₩7,920 | +0.89% | 8.3만 |
|---|
| 2026.08.18 | ₩8,260 | ₩8,300 | ₩7,900 | ₩8,010 | -3.03% | 7.4만 |
|---|
| 2026.08.14 | ₩8,130 | ₩8,320 | ₩7,970 | ₩8,260 | +1.60% | 5.6만 |
|---|
| 2026.08.13 | ₩8,300 | ₩8,360 | ₩8,110 | ₩8,190 | -1.33% | 5.3만 |
|---|
| 2026.08.12 | ₩8,430 | ₩8,610 | ₩8,240 | ₩8,330 | -1.19% | 10.3만 |
|---|
| 2026.08.11 | ₩8,300 | ₩8,840 | ₩8,050 | ₩8,440 | +1.69% | 4.4만 |
|---|
| 2026.08.10 | ₩8,020 | ₩8,350 | ₩8,020 | ₩8,350 | +4.11% | 9.1만 |
|---|
| 2026.08.07 | ₩8,280 | ₩8,280 | ₩7,840 | ₩8,020 | -3.14% | 5만 |
|---|
| 2026.08.06 | ₩8,250 | ₩8,390 | ₩7,860 | ₩8,280 | +0.36% | 10.9만 |
|---|
| 2026.08.05 | ₩8,160 | ₩8,420 | ₩7,900 | ₩8,230 | +0.86% | 7.1만 |
|---|
| 2026.08.04 | ₩7,950 | ₩8,290 | ₩7,930 | ₩8,100 | +1.89% | 12.6만 |
|---|
| 2026.08.03 | ₩7,670 | ₩7,970 | ₩7,470 | ₩7,830 | +2.09% | 4.3만 |
|---|
| 2026.07.31 | ₩7,430 | ₩7,680 | ₩7,210 | ₩7,670 | +3.23% | 18.1만 |
|---|
| 2026.07.30 | ₩6,320 | ₩7,360 | ₩6,320 | ₩7,340 | +16.14% | 14만 |
|---|
| 2026.07.29 | ₩7,580 | ₩7,580 | ₩6,680 | ₩6,820 | -10.03% | 11.1만 |
|---|
| 2026.07.28 | ₩7,850 | ₩7,910 | ₩7,050 | ₩7,400 | -5.73% | 18.7만 |
|---|
| 2026.07.27 | ₩7,610 | ₩7,750 | ₩7,430 | ₩7,660 | +0.66% | 5만 |
|---|
| 2026.07.24 | ₩7,620 | ₩7,930 | ₩7,380 | ₩7,470 | -1.97% | 10만 |
|---|
| 2026.07.23 | ₩7,260 | ₩8,010 | ₩7,260 | ₩7,780 | +7.16% | 43.7만 |
|---|
| 2026.07.22 | ₩7,280 | ₩7,400 | ₩7,050 | ₩7,260 | -0.27% | 15.6만 |
|---|
| 2026.07.21 | ₩7,020 | ₩7,400 | ₩6,910 | ₩7,210 | +2.71% | 12.5만 |
|---|
| 2026.07.20 | ₩7,370 | ₩7,580 | ₩6,850 | ₩7,000 | -5.02% | 17.7만 |
|---|
| 2026.07.16 | ₩7,620 | ₩7,740 | ₩7,450 | ₩7,600 | -0.26% | 6.7만 |
|---|
| 2026.07.15 | ₩7,760 | ₩7,930 | ₩7,610 | ₩7,680 | -1.03% | 24.9만 |
|---|
| 2026.07.14 | ₩7,420 | ₩7,830 | ₩7,370 | ₩7,720 | +4.04% | 20.1만 |
|---|
| 2026.07.13 | ₩7,590 | ₩7,940 | ₩7,340 | ₩7,490 | -1.32% | 19.4만 |
|---|
| 2026.07.10 | ₩7,050 | ₩7,690 | ₩7,050 | ₩7,580 | +7.52% | 12.2만 |
|---|
| 2026.07.09 | ₩6,950 | ₩7,350 | ₩6,860 | ₩7,080 | +1.87% | 6.9만 |
|---|
| 2026.07.08 | ₩7,100 | ₩7,400 | ₩7,000 | ₩7,010 | -1.27% | 16.9만 |
|---|
| 2026.07.07 | ₩7,270 | ₩7,370 | ₩7,050 | ₩7,210 | -0.83% | 10.1만 |
|---|
| 2026.07.06 | ₩7,300 | ₩7,500 | ₩7,020 | ₩7,350 | +0.68% | 9.1만 |
|---|
| 2026.07.03 | ₩6,960 | ₩7,300 | ₩6,760 | ₩7,300 | +4.89% | 6.7만 |
|---|
| 2026.07.02 | ₩7,220 | ₩7,440 | ₩6,970 | ₩7,040 | -2.49% | 9.5만 |
|---|
| 2026.07.01 | ₩7,250 | ₩7,590 | ₩7,160 | ₩7,410 | +2.21% | 13.2만 |
|---|
| 2026.06.30 | ₩7,400 | ₩7,520 | ₩7,200 | ₩7,250 | -2.03% | 4.4만 |
|---|
| 2026.06.29 | ₩6,650 | ₩7,450 | ₩6,550 | ₩7,450 | +12.03% | 17.8만 |
|---|
| 2026.06.26 | ₩7,060 | ₩7,060 | ₩6,480 | ₩6,720 | -4.82% | 16.8만 |
|---|
| 2026.06.25 | ₩7,310 | ₩7,580 | ₩7,000 | ₩7,070 | -3.28% | 16.9만 |
|---|
| 2026.06.24 | ₩7,330 | ₩7,570 | ₩7,160 | ₩7,260 | -0.95% | 15.8만 |
|---|
| 2026.06.23 | ₩8,160 | ₩8,410 | ₩7,420 | ₩7,420 | -9.07% | 32.5만 |
|---|
| 2026.06.22 | ₩8,060 | ₩8,170 | ₩7,830 | ₩7,950 | -1.36% | 5.7만 |
|---|
| 2026.06.19 | ₩8,320 | ₩8,520 | ₩8,010 | ₩8,080 | -2.88% | 12.3만 |
|---|
| 2026.06.18 | ₩8,700 | ₩8,800 | ₩8,400 | ₩8,430 | -3.10% | 16.6만 |
|---|
| 2026.06.17 | ₩8,720 | ₩8,910 | ₩8,530 | ₩8,700 | -0.23% | 7.3만 |
|---|
| 2026.06.16 | ₩8,900 | ₩9,040 | ₩8,580 | ₩8,680 | -2.47% | 10.8만 |
|---|
| 2026.06.15 | ₩8,690 | ₩8,880 | ₩8,460 | ₩8,850 | +1.84% | 15.1만 |
|---|
| 2026.06.12 | ₩8,450 | ₩8,740 | ₩8,340 | ₩8,530 | +0.95% | 20.3만 |
|---|
| 2026.06.11 | ₩8,230 | ₩8,540 | ₩8,190 | ₩8,290 | +0.73% | 14.1만 |
|---|
| 2026.06.10 | ₩8,810 | ₩8,890 | ₩8,220 | ₩8,530 | -3.18% | 86 |
|---|
| 2026.06.09 | ₩8,540 | ₩9,080 | ₩8,540 | ₩8,910 | +4.33% | 14.6만 |
|---|
| 2026.06.08 | ₩8,580 | ₩8,920 | ₩8,370 | ₩8,540 | -0.47% | 26.8만 |
|---|
| 2026.06.05 | ₩9,040 | ₩9,430 | ₩8,910 | ₩9,210 | +1.88% | 18.8만 |
|---|
| 2026.06.04 | ₩9,430 | ₩9,880 | ₩9,290 | ₩9,520 | +0.95% | 21만 |
|---|
| 2026.06.02 | ₩9,950 | ₩9,990 | ₩9,450 | ₩9,660 | -2.91% | 22.2만 |
|---|
| 2026.06.01 | ₩10,370 | ₩10,400 | ₩9,790 | ₩9,990 | -3.66% | 27만 |
|---|
| 2026.05.29 | ₩11,130 | ₩11,750 | ₩10,220 | ₩10,400 | -6.56% | 34.9만 |
|---|
| 2026.05.28 | ₩11,820 | ₩11,830 | ₩10,730 | ₩10,930 | -7.53% | 31.7만 |
|---|
| 2026.05.27 | ₩13,010 | ₩13,010 | ₩11,780 | ₩11,780 | -9.45% | 54.5만 |
|---|
| 2026.05.26 | ₩12,030 | ₩13,660 | ₩11,760 | ₩13,220 | +9.89% | 164.3만 |
|---|
| 2026.05.22 | ₩12,420 | ₩13,400 | ₩11,440 | ₩11,500 | -7.41% | 135.7만 |
|---|
| 2026.05.21 | ₩11,150 | ₩11,430 | ₩10,900 | ₩10,960 | -1.70% | 17.4만 |
|---|
| 2026.05.20 | ₩11,170 | ₩11,460 | ₩10,800 | ₩11,040 | -1.16% | 21.3만 |
|---|
| 2026.05.19 | ₩11,340 | ₩12,000 | ₩10,890 | ₩11,490 | +1.32% | 33.4만 |
|---|
| 2026.05.18 | ₩11,600 | ₩11,600 | ₩10,850 | ₩11,290 | -2.67% | 17.3만 |
|---|
| 2026.05.15 | ₩11,880 | ₩12,730 | ₩11,310 | ₩11,600 | -2.36% | 29.5만 |
|---|
| 2026.05.14 | ₩12,600 | ₩12,750 | ₩11,600 | ₩11,800 | -6.35% | 28.8만 |
|---|
| 2026.05.13 | ₩13,000 | ₩13,520 | ₩12,000 | ₩12,710 | -2.23% | 48.5만 |
|---|
| 2026.05.12 | ₩13,780 | ₩14,060 | ₩12,370 | ₩13,120 | -4.79% | 73.7만 |
|---|
| 2026.05.11 | ₩12,840 | ₩13,800 | ₩12,700 | ₩13,140 | +2.34% | 72.9만 |
|---|
| 2026.05.08 | ₩13,380 | ₩13,380 | ₩12,410 | ₩12,500 | -6.58% | 32.7만 |
|---|
| 2026.05.07 | ₩13,900 | ₩14,150 | ₩13,160 | ₩13,320 | -4.17% | 106.4만 |
|---|
| 2026.05.06 | ₩13,130 | ₩14,240 | ₩12,400 | ₩13,570 | +3.35% | 157.2만 |
|---|
| 2026.05.04 | ₩13,300 | ₩13,580 | ₩12,910 | ₩13,120 | -1.35% | 95.3만 |
|---|
| 2026.04.30 | ₩12,400 | ₩12,680 | ₩12,050 | ₩12,560 | +1.29% | 43.3만 |
|---|
| 2026.04.29 | ₩12,240 | ₩12,750 | ₩12,040 | ₩12,400 | +1.31% | 39.3만 |
|---|
| 2026.04.28 | ₩12,900 | ₩12,900 | ₩12,170 | ₩12,240 | -5.12% | 41만 |
|---|
| 2026.04.27 | ₩12,390 | ₩13,180 | ₩12,300 | ₩12,900 | +4.12% | 73.5만 |
|---|
| 2026.04.24 | ₩12,800 | ₩13,020 | ₩12,340 | ₩12,370 | -3.36% | 54.6만 |
|---|
| 2026.04.23 | ₩13,150 | ₩13,490 | ₩12,440 | ₩13,140 | -0.08% | 105.8만 |
|---|
| 2026.04.22 | ₩13,800 | ₩14,280 | ₩12,830 | ₩13,190 | -4.42% | 97.6만 |
|---|
| 2026.04.21 | ₩15,940 | ₩16,770 | ₩13,510 | ₩13,620 | -14.55% | 206.9만 |
|---|
| 2026.04.20 | ₩13,730 | ₩16,960 | ₩13,510 | ₩15,410 | +12.24% | 545.4만 |
|---|
| 2026.04.17 | ₩12,930 | ₩14,220 | ₩11,910 | ₩13,440 | +3.94% | 459.4만 |
|---|
| 2026.04.16 | ₩14,050 | ₩15,410 | ₩13,300 | ₩15,410 | +9.68% | 662.5만 |
|---|
| 2026.04.15 | ₩9,790 | ₩11,860 | ₩9,710 | ₩11,860 | +21.14% | 230.5만 |
|---|
| 2026.04.14 | ₩9,180 | ₩9,350 | ₩8,960 | ₩9,130 | -0.54% | 9만 |
|---|
| 2026.04.13 | ₩8,700 | ₩9,090 | ₩8,590 | ₩8,920 | +2.53% | 4.8만 |
|---|
| 2026.04.10 | ₩8,500 | ₩8,890 | ₩8,500 | ₩8,700 | +2.35% | 4.2만 |
|---|
| 2026.04.09 | ₩8,720 | ₩8,820 | ₩8,500 | ₩8,500 | -2.52% | 4.5만 |
|---|
| 2026.04.08 | ₩8,580 | ₩8,780 | ₩8,580 | ₩8,720 | +1.63% | 5.4만 |
|---|
| 2026.04.07 | ₩8,670 | ₩8,700 | ₩8,480 | ₩8,580 | -1.04% | 2.4만 |
|---|
| 2026.04.06 | ₩8,930 | ₩8,930 | ₩8,520 | ₩8,670 | -2.91% | 2.4만 |
|---|
| 2026.04.03 | ₩8,580 | ₩8,700 | ₩8,200 | ₩8,640 | +0.70% | 4.6만 |
|---|
| 2026.04.02 | ₩8,830 | ₩8,900 | ₩8,510 | ₩8,550 | -3.17% | 4만 |
|---|
| 2026.04.01 | ₩8,490 | ₩8,850 | ₩8,490 | ₩8,840 | +4.12% | 5.5만 |
|---|
| 2026.03.31 | ₩8,710 | ₩8,790 | ₩8,430 | ₩8,430 | -3.21% | 7.7만 |
|---|
| 2026.03.30 | ₩8,920 | ₩9,000 | ₩8,700 | ₩8,790 | -1.46% | 3.8만 |
|---|
| 2026.03.27 | ₩8,740 | ₩8,970 | ₩8,600 | ₩8,960 | +2.52% | 5.8만 |
|---|
| 2026.03.26 | ₩9,040 | ₩9,040 | ₩8,800 | ₩8,840 | -2.21% | 5.3만 |
|---|
| 2026.03.25 | ₩9,040 | ₩9,100 | ₩8,860 | ₩9,100 | +0.66% | 9.5만 |
|---|
| 2026.03.24 | ₩8,860 | ₩9,000 | ₩8,660 | ₩8,990 | +1.47% | 6.8만 |
|---|
| 2026.03.23 | ₩9,170 | ₩9,170 | ₩8,520 | ₩8,880 | -3.16% | 4.6만 |
|---|
| 2026.03.20 | ₩8,910 | ₩9,230 | ₩8,870 | ₩9,200 | +3.25% | 7만 |
|---|
| 2026.03.19 | ₩8,880 | ₩8,970 | ₩8,760 | ₩8,900 | +0.23% | 4.9만 |
|---|
| 2026.03.18 | ₩9,060 | ₩9,130 | ₩8,960 | ₩8,980 | -0.88% | 3.8만 |
|---|
| 2026.03.17 | ₩9,190 | ₩9,240 | ₩8,930 | ₩9,040 | -1.63% | 6.6만 |
|---|
| 2026.03.16 | ₩9,300 | ₩9,300 | ₩9,090 | ₩9,190 | -1.18% | 3.4만 |
|---|
| 2026.03.13 | ₩9,310 | ₩9,450 | ₩9,020 | ₩9,300 | -0.11% | 6만 |
|---|
| 2026.03.12 | ₩9,100 | ₩9,480 | ₩8,930 | ₩9,410 | +3.41% | 8.6만 |
|---|
| 2026.03.11 | ₩8,980 | ₩9,120 | ₩8,910 | ₩9,100 | +1.34% | 5.6만 |
|---|
| 2026.03.10 | ₩8,590 | ₩8,930 | ₩8,590 | ₩8,930 | +3.96% | 7.9만 |
|---|
| 2026.03.09 | ₩8,300 | ₩8,910 | ₩8,100 | ₩8,590 | +3.49% | 9.3만 |
|---|
| 2026.03.06 | ₩8,470 | ₩8,580 | ₩8,360 | ₩8,510 | +0.47% | 6.8만 |
|---|
| 2026.03.05 | ₩8,110 | ₩8,490 | ₩7,960 | ₩8,470 | +4.44% | 15.5만 |
|---|
| 2026.03.04 | ₩8,850 | ₩8,850 | ₩7,480 | ₩7,750 | -12.43% | 15.6만 |
|---|
| 2026.03.03 | ₩9,160 | ₩9,190 | ₩8,900 | ₩8,900 | -2.84% | 13.2만 |
|---|
| 2026.02.27 | ₩9,500 | ₩9,560 | ₩9,310 | ₩9,330 | -1.79% | 6.9만 |
|---|
| 2026.02.26 | ₩9,600 | ₩9,780 | ₩9,440 | ₩9,450 | -1.56% | 11.9만 |
|---|
| 2026.02.25 | ₩9,430 | ₩9,460 | ₩9,340 | ₩9,400 | -0.32% | 7.1만 |
|---|
| 2026.02.24 | ₩9,540 | ₩9,540 | ₩9,340 | ₩9,420 | -1.26% | 5.9만 |
|---|
| 2026.02.23 | ₩9,550 | ₩9,720 | ₩9,490 | ₩9,540 | -0.10% | 9.5만 |
|---|
| 2026.02.20 | ₩9,560 | ₩9,590 | ₩9,370 | ₩9,520 | -0.42% | 5.3만 |
|---|
| 2026.02.19 | ₩9,250 | ₩9,590 | ₩9,240 | ₩9,560 | +3.35% | 9만 |
|---|
| 2026.02.13 | ₩9,350 | ₩9,440 | ₩9,210 | ₩9,240 | -1.18% | 7.3만 |
|---|
| 2026.02.12 | ₩9,560 | ₩9,580 | ₩9,360 | ₩9,410 | -1.57% | 7만 |
|---|
| 2026.02.11 | ₩9,650 | ₩9,690 | ₩9,440 | ₩9,560 | -0.93% | 8.7만 |
|---|
| 2026.02.10 | ₩9,580 | ₩9,790 | ₩9,510 | ₩9,640 | +0.63% | 11.6만 |
|---|
| 2026.02.09 | ₩9,370 | ₩9,660 | ₩9,370 | ₩9,580 | +2.24% | 6.8만 |
|---|
| 2026.02.06 | ₩9,470 | ₩9,580 | ₩9,050 | ₩9,270 | -2.11% | 9.5만 |
|---|
| 2026.02.05 | ₩9,430 | ₩9,680 | ₩9,260 | ₩9,580 | +1.59% | 8.3만 |
|---|
| 2026.02.04 | ₩9,200 | ₩9,480 | ₩9,190 | ₩9,470 | +2.93% | 11.4만 |
|---|
| 2026.02.03 | ₩9,320 | ₩9,320 | ₩9,110 | ₩9,170 | -1.61% | 4.2만 |
|---|
| 2026.02.02 | ₩9,300 | ₩9,400 | ₩9,090 | ₩9,130 | -1.83% | 12.8만 |
|---|
| 2026.01.30 | ₩9,670 | ₩9,730 | ₩9,410 | ₩9,410 | -2.69% | 11.3만 |
|---|
| 2026.01.29 | ₩9,620 | ₩9,700 | ₩9,350 | ₩9,670 | +0.52% | 10.8만 |
|---|
| 2026.01.28 | ₩9,800 | ₩9,800 | ₩9,100 | ₩9,620 | -1.84% | 14.9만 |
|---|
| 2026.01.27 | ₩9,730 | ₩9,920 | ₩9,690 | ₩9,770 | +0.41% | 11.6만 |
|---|
| 2026.01.26 | ₩9,710 | ₩9,900 | ₩9,550 | ₩9,730 | +0.21% | 15.3만 |
|---|
| 2026.01.23 | ₩9,030 | ₩9,690 | ₩8,980 | ₩9,620 | +6.53% | 35만 |
|---|
| 2026.01.22 | ₩9,100 | ₩9,110 | ₩8,950 | ₩8,950 | -1.65% | 7.7만 |
|---|
| 2026.01.21 | ₩9,150 | ₩9,340 | ₩9,020 | ₩9,110 | -0.44% | 6.8만 |
|---|
| 2026.01.20 | ₩9,050 | ₩9,370 | ₩9,050 | ₩9,340 | +3.20% | 8.8만 |
|---|
| 2026.01.19 | ₩9,100 | ₩9,240 | ₩8,950 | ₩9,140 | +0.44% | 9.4만 |
|---|
| 2026.01.16 | ₩9,280 | ₩9,370 | ₩9,100 | ₩9,110 | -1.83% | 6.2만 |
|---|
| 2026.01.15 | ₩9,530 | ₩9,530 | ₩9,150 | ₩9,280 | -2.62% | 5.1만 |
|---|
| 2026.01.14 | ₩9,440 | ₩9,440 | ₩9,120 | ₩9,330 | -1.17% | 7.9만 |
|---|
| 2026.01.13 | ₩9,350 | ₩9,490 | ₩9,250 | ₩9,440 | +0.96% | 6.9만 |
|---|
| 2026.01.12 | ₩9,460 | ₩9,500 | ₩9,300 | ₩9,350 | -1.16% | 5.1만 |
|---|
| 2026.01.09 | ₩9,440 | ₩9,530 | ₩9,260 | ₩9,460 | +0.21% | 3.6만 |
|---|
| 2026.01.08 | ₩9,620 | ₩9,620 | ₩9,420 | ₩9,440 | -1.87% | 4.1만 |
|---|
| 2026.01.07 | ₩9,590 | ₩9,620 | ₩9,340 | ₩9,510 | -0.83% | 4.9만 |
|---|
| 2026.01.06 | ₩9,350 | ₩9,620 | ₩9,280 | ₩9,590 | +2.57% | 6.5만 |
|---|
| 2026.01.05 | ₩9,410 | ₩9,560 | ₩9,340 | ₩9,350 | -0.64% | 4.9만 |
|---|
| 2026.01.02 | ₩9,120 | ₩9,460 | ₩9,120 | ₩9,360 | +2.63% | 5.1만 |
|---|
| 2025.12.30 | ₩9,180 | ₩9,270 | ₩9,110 | ₩9,110 | -0.76% | 4.2만 |
|---|
| 2025.12.29 | ₩9,110 | ₩9,270 | ₩9,070 | ₩9,180 | +0.77% | 2.8만 |
|---|
| 2025.12.26 | ₩9,150 | ₩9,400 | ₩9,110 | ₩9,110 | -0.44% | 4.1만 |
|---|
| 2025.12.24 | ₩9,240 | ₩9,350 | ₩9,140 | ₩9,140 | -1.08% | 6.3만 |
|---|
| 2025.12.23 | ₩9,510 | ₩9,680 | ₩9,260 | ₩9,260 | -2.63% | 6만 |
|---|
| 2025.12.22 | ₩9,210 | ₩9,570 | ₩9,210 | ₩9,510 | +3.26% | 7.8만 |
|---|
| 2025.12.19 | ₩9,280 | ₩9,550 | ₩9,210 | ₩9,220 | -0.65% | 8.5만 |
|---|
| 2025.12.18 | ₩9,300 | ₩9,430 | ₩9,240 | ₩9,290 | -0.11% | 4.9만 |
|---|
| 2025.12.17 | ₩9,470 | ₩9,650 | ₩9,330 | ₩9,340 | -1.37% | 2.6만 |
|---|
| 2025.12.16 | ₩9,730 | ₩9,850 | ₩9,400 | ₩9,440 | -2.98% | 7.2만 |
|---|
| 2025.12.15 | ₩9,390 | ₩9,700 | ₩9,280 | ₩9,670 | +2.98% | 10만 |
|---|
| 2025.12.12 | ₩9,010 | ₩9,440 | ₩9,010 | ₩9,390 | +4.22% | 10.4만 |
|---|
| 2025.12.11 | ₩9,070 | ₩9,090 | ₩9,000 | ₩9,010 | -0.66% | 3.9만 |
|---|
| 2025.12.10 | ₩9,350 | ₩9,350 | ₩9,040 | ₩9,050 | -3.21% | 11.5만 |
|---|
| 2025.12.09 | ₩9,390 | ₩9,420 | ₩9,200 | ₩9,350 | -0.43% | 13.9만 |
|---|
| 2025.12.08 | ₩9,610 | ₩9,620 | ₩9,400 | ₩9,460 | -1.56% | 5.5만 |
|---|
| 2025.12.05 | ₩9,450 | ₩9,580 | ₩9,360 | ₩9,450 | 0.00% | 4.4만 |
|---|
| 2025.12.04 | ₩9,770 | ₩9,770 | ₩9,360 | ₩9,510 | -2.66% | 8.2만 |
|---|
| 2025.12.03 | ₩9,720 | ₩9,980 | ₩9,630 | ₩9,790 | +0.72% | 13.9만 |
|---|
| 2025.12.02 | ₩9,780 | ₩9,940 | ₩9,630 | ₩9,700 | -0.82% | 6.2만 |
|---|
| 2025.12.01 | ₩10,050 | ₩10,120 | ₩9,610 | ₩9,850 | -1.99% | 16.4만 |
|---|
| 2025.11.28 | ₩9,470 | ₩9,650 | ₩9,450 | ₩9,600 | +1.37% | 5.8만 |
|---|
| 2025.11.27 | ₩9,520 | ₩9,520 | ₩9,310 | ₩9,460 | -0.63% | 4.9만 |
|---|
| 2025.11.26 | ₩9,460 | ₩9,540 | ₩9,290 | ₩9,470 | +0.11% | 6.9만 |
|---|
| 2025.11.25 | ₩9,310 | ₩9,460 | ₩9,240 | ₩9,440 | +1.40% | 4.7만 |
|---|
| 2025.11.24 | ₩9,490 | ₩9,490 | ₩9,310 | ₩9,310 | -1.90% | 6.1만 |
|---|
| 2025.11.21 | ₩9,490 | ₩9,640 | ₩9,300 | ₩9,490 | 0.00% | 3.6만 |
|---|
| 2025.11.20 | ₩9,420 | ₩9,660 | ₩9,390 | ₩9,640 | +2.34% | 4.2만 |
|---|
| 2025.11.19 | ₩9,570 | ₩9,570 | ₩9,300 | ₩9,420 | -1.57% | 5.3만 |
|---|
| 2025.11.18 | ₩9,680 | ₩9,680 | ₩9,400 | ₩9,420 | -2.69% | 4.1만 |
|---|
| 2025.11.17 | ₩9,700 | ₩9,710 | ₩9,460 | ₩9,680 | -0.21% | 7만 |
|---|
| 2025.11.14 | ₩9,510 | ₩9,880 | ₩9,510 | ₩9,700 | +2.00% | 3.6만 |
|---|
| 2025.11.13 | ₩9,890 | ₩9,970 | ₩9,710 | ₩9,880 | -0.10% | 6.4만 |
|---|
| 2025.11.12 | ₩9,950 | ₩9,950 | ₩9,750 | ₩9,890 | -0.60% | 2.3만 |
|---|
| 2025.11.11 | ₩9,900 | ₩10,070 | ₩9,750 | ₩9,750 | -1.52% | 4.3만 |
|---|
| 2025.11.10 | ₩9,750 | ₩9,900 | ₩9,690 | ₩9,870 | +1.23% | 6.4만 |
|---|
| 2025.11.07 | ₩9,840 | ₩9,840 | ₩9,450 | ₩9,670 | -1.73% | 7.7만 |
|---|
| 2025.11.06 | ₩9,870 | ₩9,950 | ₩9,580 | ₩9,860 | -0.10% | 6.6만 |
|---|
| 2025.11.05 | ₩10,000 | ₩10,000 | ₩9,510 | ₩9,870 | -1.30% | 9.6만 |
|---|
| 2025.11.04 | ₩9,740 | ₩10,030 | ₩9,740 | ₩9,970 | +2.36% | 7.5만 |
|---|
| 2025.11.03 | ₩9,870 | ₩9,910 | ₩9,730 | ₩9,730 | -1.42% | 7.1만 |
|---|
| 2025.10.31 | ₩9,760 | ₩9,890 | ₩9,650 | ₩9,870 | +1.13% | 4.4만 |
|---|
| 2025.10.30 | ₩10,010 | ₩10,030 | ₩9,730 | ₩9,760 | -2.50% | 8.2만 |
|---|
| 2025.10.29 | ₩10,130 | ₩10,130 | ₩9,950 | ₩10,010 | -1.18% | 4.7만 |
|---|
| 2025.10.28 | ₩10,060 | ₩10,140 | ₩9,980 | ₩10,000 | -0.60% | 4.4만 |
|---|
| 2025.10.27 | ₩10,210 | ₩10,240 | ₩10,040 | ₩10,050 | -1.57% | 5.1만 |
|---|
| 2025.10.24 | ₩10,450 | ₩10,450 | ₩10,100 | ₩10,200 | -2.39% | 8.5만 |
|---|
| 2025.10.23 | ₩10,380 | ₩10,450 | ₩10,210 | ₩10,380 | 0.00% | 6.8만 |
|---|
| 2025.10.22 | ₩10,090 | ₩10,410 | ₩9,950 | ₩10,370 | +2.78% | 10.3만 |
|---|
| 2025.10.21 | ₩10,040 | ₩10,100 | ₩9,960 | ₩10,090 | +0.50% | 7.6만 |
|---|
| 2025.10.20 | ₩10,030 | ₩10,170 | ₩9,950 | ₩10,040 | +0.10% | 7.1만 |
|---|
| 2025.10.17 | ₩10,140 | ₩10,140 | ₩9,950 | ₩10,070 | -0.69% | 8.2만 |
|---|
| 2025.10.16 | ₩10,430 | ₩10,550 | ₩10,120 | ₩10,180 | -2.40% | 10만 |
|---|
| 2025.10.15 | ₩10,400 | ₩10,490 | ₩10,320 | ₩10,400 | 0.00% | 2.7만 |
|---|
| 2025.10.14 | ₩10,490 | ₩10,710 | ₩10,340 | ₩10,340 | -1.43% | 8.9만 |
|---|
| 2025.10.13 | ₩10,600 | ₩10,600 | ₩10,295 | ₩10,430 | -1.60% | 8.3만 |
|---|