시장 데이터를 불러오는 중
전체 종목
레이저옵텍 과거 주가
199550.KQ · KOSDAQ
주요 제품·사업: 레이저 기반 피부미용기기 및 질환치료기기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
199550.KQ · KOSDAQ
주요 제품·사업: 레이저 기반 피부미용기기 및 질환치료기기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,190 | ₩3,275 | ₩3,090 | ₩3,245 | +1.72% | 3.7만 |
| 2026.10.07 | ₩3,360 | ₩3,360 | ₩3,150 | ₩3,195 | -4.91% | 1.5만 |
| 2026.10.06 | ₩3,275 | ₩3,275 | ₩3,175 | ₩3,195 | -2.44% | 1.3만 |
| 2026.10.02 | ₩3,440 | ₩3,440 | ₩3,190 | ₩3,225 | -6.25% | 6.3천 |
| 2026.10.01 | ₩3,295 | ₩3,300 | ₩3,135 | ₩3,275 | -0.61% | 1.4만 |
| 2026.09.30 | ₩3,100 | ₩3,310 | ₩3,100 | ₩3,210 | +3.55% | 1.9만 |
| 2026.09.29 | ₩3,155 | ₩3,300 | ₩3,100 | ₩3,130 | -0.79% | 2.2만 |
| 2026.09.28 | ₩3,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,105 |
| ₩3,155 |
| -6.93% |
| 2.3만 |
| 2026.09.23 | ₩3,270 | ₩3,390 | ₩3,185 | ₩3,255 | -0.46% | 2.2만 |
|---|
| 2026.09.22 | ₩3,190 | ₩3,260 | ₩3,035 | ₩3,170 | -0.63% | 4.5만 |
|---|
| 2026.09.21 | ₩3,235 | ₩3,235 | ₩3,045 | ₩3,130 | -3.25% | 2.7만 |
|---|
| 2026.09.18 | ₩3,130 | ₩3,200 | ₩3,100 | ₩3,115 | -0.48% | 1.6만 |
|---|
| 2026.09.17 | ₩3,295 | ₩3,310 | ₩3,175 | ₩3,190 | -3.19% | 2만 |
|---|
| 2026.09.16 | ₩3,170 | ₩3,295 | ₩3,120 | ₩3,295 | +3.94% | 1.3만 |
|---|
| 2026.09.15 | ₩3,380 | ₩3,380 | ₩3,195 | ₩3,205 | -5.18% | 1.5만 |
|---|
| 2026.09.14 | ₩3,240 | ₩3,380 | ₩3,240 | ₩3,255 | +0.46% | 2.8만 |
|---|
| 2026.09.11 | ₩3,400 | ₩3,400 | ₩3,250 | ₩3,330 | -2.06% | 1.2만 |
|---|
| 2026.09.10 | ₩3,500 | ₩3,500 | ₩3,360 | ₩3,400 | -2.86% | 1.3만 |
|---|
| 2026.09.09 | ₩3,365 | ₩3,470 | ₩3,335 | ₩3,430 | +1.93% | 1.8만 |
|---|
| 2026.09.08 | ₩3,440 | ₩3,465 | ₩3,240 | ₩3,395 | -1.31% | 2.9만 |
|---|
| 2026.09.07 | ₩3,690 | ₩3,695 | ₩3,375 | ₩3,485 | -5.56% | 6.4만 |
|---|
| 2026.09.04 | ₩3,245 | ₩3,725 | ₩3,235 | ₩3,555 | +9.55% | 15만 |
|---|
| 2026.09.03 | ₩3,195 | ₩3,365 | ₩3,155 | ₩3,245 | +1.56% | 3만 |
|---|
| 2026.09.02 | ₩3,235 | ₩3,375 | ₩3,110 | ₩3,230 | -0.15% | 3.6만 |
|---|
| 2026.09.01 | ₩3,230 | ₩3,370 | ₩3,135 | ₩3,235 | +0.15% | 3만 |
|---|
| 2026.08.31 | ₩3,280 | ₩3,280 | ₩3,035 | ₩3,230 | -1.52% | 4.2만 |
|---|
| 2026.08.28 | ₩2,980 | ₩3,495 | ₩2,925 | ₩3,250 | +9.06% | 14.9만 |
|---|
| 2026.08.27 | ₩2,785 | ₩3,025 | ₩2,720 | ₩2,980 | +7.00% | 7.5만 |
|---|
| 2026.08.26 | ₩2,790 | ₩2,870 | ₩2,735 | ₩2,780 | -0.36% | 2.6만 |
|---|
| 2026.08.25 | ₩2,855 | ₩2,870 | ₩2,755 | ₩2,790 | -2.28% | 4만 |
|---|
| 2026.08.24 | ₩3,070 | ₩3,150 | ₩2,880 | ₩2,890 | -5.86% | 9.3만 |
|---|
| 2026.08.21 | ₩2,825 | ₩3,195 | ₩2,575 | ₩3,070 | +8.67% | 27.8만 |
|---|
| 2026.08.20 | ₩2,610 | ₩2,695 | ₩2,580 | ₩2,670 | +2.30% | 3.9만 |
|---|
| 2026.08.19 | ₩2,600 | ₩2,835 | ₩2,555 | ₩2,630 | +1.15% | 6.2만 |
|---|
| 2026.08.18 | ₩2,840 | ₩2,900 | ₩2,650 | ₩2,660 | -6.34% | 11.9만 |
|---|
| 2026.08.14 | ₩2,495 | ₩2,850 | ₩2,450 | ₩2,790 | +11.82% | 44.8만 |
|---|
| 2026.08.13 | ₩2,450 | ₩2,570 | ₩2,380 | ₩2,405 | -1.84% | 3.4만 |
|---|
| 2026.08.12 | ₩2,400 | ₩2,640 | ₩2,390 | ₩2,460 | +2.50% | 9.9만 |
|---|
| 2026.08.11 | ₩2,360 | ₩2,525 | ₩2,350 | ₩2,435 | +3.18% | 7만 |
|---|
| 2026.08.10 | ₩2,470 | ₩2,470 | ₩2,325 | ₩2,360 | -4.45% | 6.3만 |
|---|
| 2026.08.07 | ₩2,280 | ₩2,495 | ₩2,280 | ₩2,420 | +6.14% | 11.6만 |
|---|
| 2026.08.06 | ₩2,295 | ₩2,295 | ₩2,075 | ₩2,275 | -0.87% | 9.6만 |
|---|
| 2026.08.05 | ₩2,260 | ₩2,320 | ₩2,255 | ₩2,255 | -0.22% | 5만 |
|---|
| 2026.08.04 | ₩2,325 | ₩2,522 | ₩2,230 | ₩2,260 | -2.80% | 12.5만 |
|---|
| 2026.08.03 | ₩2,255 | ₩2,520 | ₩2,255 | ₩2,325 | +3.10% | 6.2만 |
|---|
| 2026.07.31 | ₩2,480 | ₩2,480 | ₩2,350 | ₩2,370 | -4.44% | 1.4만 |
|---|
| 2026.07.30 | ₩1,900 | ₩2,490 | ₩1,900 | ₩2,365 | +24.47% | 2.8만 |
|---|
| 2026.07.29 | ₩2,535 | ₩2,600 | ₩2,255 | ₩2,465 | -2.76% | 12.9만 |
|---|
| 2026.07.28 | ₩2,510 | ₩2,650 | ₩2,400 | ₩2,545 | +1.39% | 3.4만 |
|---|
| 2026.07.27 | ₩2,550 | ₩2,750 | ₩2,525 | ₩2,530 | -0.78% | 1.8만 |
|---|
| 2026.07.24 | ₩2,640 | ₩2,720 | ₩2,555 | ₩2,610 | -1.14% | 8.1천 |
|---|
| 2026.07.23 | ₩2,540 | ₩2,645 | ₩2,515 | ₩2,640 | +3.94% | 3.1만 |
|---|
| 2026.07.22 | ₩2,630 | ₩2,770 | ₩2,510 | ₩2,540 | -3.42% | 3.6만 |
|---|
| 2026.07.21 | ₩2,560 | ₩2,690 | ₩2,545 | ₩2,630 | +2.73% | 2.3만 |
|---|
| 2026.07.20 | ₩2,615 | ₩2,735 | ₩2,590 | ₩2,690 | +2.87% | 3.4만 |
|---|
| 2026.07.16 | ₩2,690 | ₩2,950 | ₩2,690 | ₩2,755 | +2.42% | 2.6만 |
|---|
| 2026.07.15 | ₩2,690 | ₩2,870 | ₩2,690 | ₩2,815 | +4.65% | 3.2만 |
|---|
| 2026.07.14 | ₩2,815 | ₩2,950 | ₩2,670 | ₩2,670 | -5.15% | 5.5만 |
|---|
| 2026.07.13 | ₩2,900 | ₩3,285 | ₩2,700 | ₩2,835 | -2.24% | 5.8만 |
|---|
| 2026.07.10 | ₩3,060 | ₩3,150 | ₩2,940 | ₩3,000 | -1.96% | 2.7만 |
|---|
| 2026.07.09 | ₩3,100 | ₩3,100 | ₩2,905 | ₩2,960 | -4.52% | 4.2만 |
|---|
| 2026.07.08 | ₩3,095 | ₩3,100 | ₩2,900 | ₩3,100 | +0.16% | 4.2만 |
|---|
| 2026.07.07 | ₩3,250 | ₩3,250 | ₩3,045 | ₩3,110 | -4.31% | 6만 |
|---|
| 2026.07.06 | ₩3,305 | ₩3,345 | ₩3,170 | ₩3,195 | -3.33% | 2.4만 |
|---|
| 2026.07.03 | ₩3,215 | ₩3,335 | ₩3,115 | ₩3,305 | +2.80% | 1.4만 |
|---|
| 2026.07.02 | ₩3,535 | ₩3,535 | ₩3,150 | ₩3,240 | -8.35% | 2.7만 |
|---|
| 2026.07.01 | ₩3,375 | ₩3,480 | ₩3,195 | ₩3,465 | +2.67% | 2.5만 |
|---|
| 2026.06.30 | ₩3,280 | ₩3,550 | ₩3,280 | ₩3,375 | +2.90% | 1.1만 |
|---|
| 2026.06.29 | ₩3,145 | ₩3,500 | ₩3,145 | ₩3,310 | +5.25% | 2.7만 |
|---|
| 2026.06.26 | ₩3,110 | ₩3,300 | ₩3,065 | ₩3,170 | +1.93% | 5.1만 |
|---|
| 2026.06.25 | ₩3,270 | ₩3,395 | ₩3,190 | ₩3,225 | -1.38% | 2.9만 |
|---|
| 2026.06.24 | ₩3,255 | ₩3,400 | ₩3,185 | ₩3,295 | +1.23% | 2.8만 |
|---|
| 2026.06.23 | ₩3,200 | ₩3,505 | ₩3,200 | ₩3,315 | +3.59% | 5.2만 |
|---|
| 2026.06.22 | ₩3,535 | ₩3,640 | ₩3,400 | ₩3,400 | -3.82% | 4.3만 |
|---|
| 2026.06.19 | ₩3,850 | ₩3,850 | ₩3,515 | ₩3,535 | -8.18% | 4.7만 |
|---|
| 2026.06.18 | ₩3,850 | ₩4,095 | ₩3,715 | ₩3,850 | 0.00% | 2.4만 |
|---|
| 2026.06.17 | ₩3,850 | ₩3,950 | ₩3,795 | ₩3,880 | +0.78% | 1.3만 |
|---|
| 2026.06.16 | ₩3,900 | ₩4,185 | ₩3,765 | ₩3,915 | +0.38% | 2.3만 |
|---|
| 2026.06.15 | ₩3,800 | ₩4,100 | ₩3,675 | ₩3,780 | -0.53% | 3.3만 |
|---|
| 2026.06.12 | ₩3,700 | ₩3,900 | ₩3,700 | ₩3,700 | 0.00% | 4.1만 |
|---|
| 2026.06.11 | ₩3,375 | ₩3,730 | ₩3,375 | ₩3,730 | +10.52% | 3.2만 |
|---|
| 2026.06.10 | ₩3,520 | ₩3,615 | ₩3,380 | ₩3,510 | -0.28% | 1 |
|---|
| 2026.06.09 | ₩3,510 | ₩3,800 | ₩3,510 | ₩3,575 | +1.85% | 2.7만 |
|---|
| 2026.06.08 | ₩3,600 | ₩3,660 | ₩3,400 | ₩3,520 | -2.22% | 5.9만 |
|---|
| 2026.06.05 | ₩3,640 | ₩4,000 | ₩3,640 | ₩3,775 | +3.71% | 3.4만 |
|---|
| 2026.06.04 | ₩3,825 | ₩3,980 | ₩3,800 | ₩3,930 | +2.75% | 3만 |
|---|
| 2026.06.02 | ₩3,860 | ₩3,940 | ₩3,820 | ₩3,825 | -0.91% | 7.9만 |
|---|
| 2026.06.01 | ₩3,990 | ₩4,170 | ₩3,750 | ₩3,950 | -1.00% | 9.9만 |
|---|
| 2026.05.29 | ₩4,200 | ₩4,215 | ₩3,900 | ₩3,995 | -4.88% | 10.8만 |
|---|
| 2026.05.28 | ₩4,345 | ₩4,345 | ₩4,035 | ₩4,205 | -3.22% | 7.3만 |
|---|
| 2026.05.27 | ₩4,360 | ₩4,395 | ₩4,215 | ₩4,340 | -0.46% | 5.8만 |
|---|
| 2026.05.26 | ₩4,265 | ₩4,430 | ₩4,255 | ₩4,390 | +2.93% | 3.3만 |
|---|
| 2026.05.22 | ₩4,215 | ₩4,385 | ₩4,120 | ₩4,255 | +0.95% | 6.5만 |
|---|
| 2026.05.21 | ₩4,105 | ₩4,495 | ₩4,105 | ₩4,255 | +3.65% | 6.5만 |
|---|
| 2026.05.20 | ₩4,235 | ₩4,235 | ₩4,005 | ₩4,095 | -3.31% | 6.8만 |
|---|
| 2026.05.19 | ₩4,320 | ₩4,445 | ₩4,120 | ₩4,255 | -1.50% | 8.9만 |
|---|
| 2026.05.18 | ₩4,265 | ₩4,500 | ₩4,250 | ₩4,360 | +2.23% | 6만 |
|---|
| 2026.05.15 | ₩4,620 | ₩4,695 | ₩4,370 | ₩4,435 | -4.00% | 17.7만 |
|---|
| 2026.05.14 | ₩4,620 | ₩4,845 | ₩4,525 | ₩4,620 | 0.00% | 6.7만 |
|---|
| 2026.05.13 | ₩4,570 | ₩4,900 | ₩4,570 | ₩4,620 | +1.09% | 7.5만 |
|---|
| 2026.05.12 | ₩4,755 | ₩4,865 | ₩4,550 | ₩4,560 | -4.10% | 14.5만 |
|---|
| 2026.05.11 | ₩4,915 | ₩4,945 | ₩4,535 | ₩4,905 | -0.20% | 35.2만 |
|---|
| 2026.05.08 | ₩4,505 | ₩4,925 | ₩4,460 | ₩4,870 | +8.10% | 24.7만 |
|---|
| 2026.05.07 | ₩4,995 | ₩5,000 | ₩4,410 | ₩4,455 | -10.81% | 85.2만 |
|---|
| 2026.05.06 | ₩5,460 | ₩5,560 | ₩5,280 | ₩5,290 | -3.11% | 8.2만 |
|---|
| 2026.05.04 | ₩5,450 | ₩5,630 | ₩5,440 | ₩5,500 | +0.92% | 3.7만 |
|---|
| 2026.04.30 | ₩5,600 | ₩5,750 | ₩5,430 | ₩5,430 | -3.04% | 3.4만 |
|---|
| 2026.04.29 | ₩5,670 | ₩5,670 | ₩5,430 | ₩5,510 | -2.82% | 1.8만 |
|---|
| 2026.04.28 | ₩5,600 | ₩5,690 | ₩5,490 | ₩5,550 | -0.89% | 2.7만 |
|---|
| 2026.04.27 | ₩5,850 | ₩5,850 | ₩5,600 | ₩5,640 | -3.59% | 4.3만 |
|---|
| 2026.04.24 | ₩5,530 | ₩5,780 | ₩5,530 | ₩5,720 | +3.44% | 6.5만 |
|---|
| 2026.04.23 | ₩5,520 | ₩5,690 | ₩5,400 | ₩5,560 | +0.72% | 3.7만 |
|---|
| 2026.04.22 | ₩5,600 | ₩5,600 | ₩5,330 | ₩5,550 | -0.89% | 3.5만 |
|---|
| 2026.04.21 | ₩5,620 | ₩5,660 | ₩5,470 | ₩5,590 | -0.53% | 4.6만 |
|---|
| 2026.04.20 | ₩5,670 | ₩5,780 | ₩5,500 | ₩5,610 | -1.06% | 4.4만 |
|---|
| 2026.04.17 | ₩5,700 | ₩5,840 | ₩5,510 | ₩5,670 | -0.53% | 4.9만 |
|---|
| 2026.04.16 | ₩5,560 | ₩5,800 | ₩5,520 | ₩5,710 | +2.70% | 9.5만 |
|---|
| 2026.04.15 | ₩5,280 | ₩5,600 | ₩5,260 | ₩5,550 | +5.11% | 15.5만 |
|---|
| 2026.04.14 | ₩5,200 | ₩5,280 | ₩5,150 | ₩5,260 | +1.15% | 3.5만 |
|---|
| 2026.04.13 | ₩5,200 | ₩5,200 | ₩4,985 | ₩5,080 | -2.31% | 3.1만 |
|---|
| 2026.04.10 | ₩5,130 | ₩5,130 | ₩4,995 | ₩5,070 | -1.17% | 2.6만 |
|---|
| 2026.04.09 | ₩5,160 | ₩5,160 | ₩4,900 | ₩5,090 | -1.36% | 3.1만 |
|---|
| 2026.04.08 | ₩5,130 | ₩5,170 | ₩5,000 | ₩5,060 | -1.36% | 4.8만 |
|---|
| 2026.04.07 | ₩5,110 | ₩5,220 | ₩4,950 | ₩4,950 | -3.13% | 6.4만 |
|---|
| 2026.04.06 | ₩5,300 | ₩5,330 | ₩5,030 | ₩5,050 | -4.72% | 7.8만 |
|---|
| 2026.04.03 | ₩5,460 | ₩5,460 | ₩5,210 | ₩5,300 | -2.93% | 2.6만 |
|---|
| 2026.04.02 | ₩5,570 | ₩5,590 | ₩5,200 | ₩5,270 | -5.39% | 6.9만 |
|---|
| 2026.04.01 | ₩5,450 | ₩5,540 | ₩5,350 | ₩5,460 | +0.18% | 7만 |
|---|
| 2026.03.31 | ₩5,630 | ₩5,680 | ₩5,350 | ₩5,350 | -4.97% | 6.6만 |
|---|
| 2026.03.30 | ₩5,750 | ₩5,890 | ₩5,480 | ₩5,670 | -1.39% | 9.6만 |
|---|
| 2026.03.27 | ₩5,550 | ₩5,840 | ₩5,500 | ₩5,690 | +2.52% | 8.4만 |
|---|
| 2026.03.26 | ₩5,890 | ₩5,890 | ₩5,610 | ₩5,670 | -3.74% | 9.8만 |
|---|
| 2026.03.25 | ₩5,580 | ₩5,840 | ₩5,450 | ₩5,800 | +3.94% | 14.7만 |
|---|
| 2026.03.24 | ₩5,900 | ₩6,030 | ₩5,470 | ₩5,580 | -5.42% | 28만 |
|---|
| 2026.03.23 | ₩6,010 | ₩6,020 | ₩5,670 | ₩5,840 | -2.83% | 18.7만 |
|---|
| 2026.03.20 | ₩6,110 | ₩6,630 | ₩5,810 | ₩6,060 | -0.82% | 91.7만 |
|---|
| 2026.03.19 | ₩6,690 | ₩7,300 | ₩6,070 | ₩6,180 | -7.62% | 502.6만 |
|---|
| 2026.03.18 | ₩5,150 | ₩6,690 | ₩5,060 | ₩6,690 | +29.90% | 421.9만 |
|---|
| 2026.03.17 | ₩5,200 | ₩5,240 | ₩5,040 | ₩5,150 | -0.96% | 3.6만 |
|---|
| 2026.03.16 | ₩5,270 | ₩5,340 | ₩5,100 | ₩5,180 | -1.71% | 1.2만 |
|---|
| 2026.03.13 | ₩5,270 | ₩5,290 | ₩5,150 | ₩5,260 | -0.19% | 8.9천 |
|---|
| 2026.03.12 | ₩5,210 | ₩5,390 | ₩5,160 | ₩5,260 | +0.96% | 1.2만 |
|---|
| 2026.03.11 | ₩4,985 | ₩5,500 | ₩4,985 | ₩5,270 | +5.72% | 7.5만 |
|---|
| 2026.03.10 | ₩5,080 | ₩5,080 | ₩4,860 | ₩4,985 | -1.87% | 2.3만 |
|---|
| 2026.03.09 | ₩4,880 | ₩4,880 | ₩4,710 | ₩4,835 | -0.92% | 2.8만 |
|---|
| 2026.03.06 | ₩4,725 | ₩5,100 | ₩4,725 | ₩5,030 | +6.46% | 3.3만 |
|---|
| 2026.03.05 | ₩4,600 | ₩5,050 | ₩4,600 | ₩4,915 | +6.85% | 7.1만 |
|---|
| 2026.03.04 | ₩5,010 | ₩5,070 | ₩4,400 | ₩4,560 | -8.98% | 15.3만 |
|---|
| 2026.03.03 | ₩5,350 | ₩5,600 | ₩5,110 | ₩5,110 | -4.49% | 11.9만 |
|---|
| 2026.02.27 | ₩5,580 | ₩5,650 | ₩5,440 | ₩5,440 | -2.51% | 5.1만 |
|---|
| 2026.02.26 | ₩5,800 | ₩5,810 | ₩5,570 | ₩5,580 | -3.79% | 7.1만 |
|---|
| 2026.02.25 | ₩5,930 | ₩6,110 | ₩5,800 | ₩5,800 | -2.19% | 6.5만 |
|---|
| 2026.02.24 | ₩5,930 | ₩6,150 | ₩5,830 | ₩5,930 | 0.00% | 2.7만 |
|---|
| 2026.02.23 | ₩5,880 | ₩6,100 | ₩5,750 | ₩5,930 | +0.85% | 4.4만 |
|---|
| 2026.02.20 | ₩5,920 | ₩6,050 | ₩5,800 | ₩5,880 | -0.68% | 5만 |
|---|
| 2026.02.19 | ₩5,910 | ₩6,060 | ₩5,750 | ₩5,980 | +1.18% | 8.4만 |
|---|
| 2026.02.13 | ₩5,980 | ₩6,100 | ₩5,890 | ₩6,020 | +0.67% | 4.3만 |
|---|
| 2026.02.12 | ₩6,250 | ₩6,250 | ₩5,980 | ₩5,980 | -4.32% | 5.7만 |
|---|
| 2026.02.11 | ₩6,300 | ₩6,300 | ₩6,000 | ₩6,100 | -3.17% | 8.5만 |
|---|
| 2026.02.10 | ₩6,700 | ₩7,700 | ₩6,200 | ₩6,200 | -7.46% | 133.3만 |
|---|
| 2026.02.09 | ₩6,305 | ₩6,588 | ₩6,211 | ₩6,484 | +2.84% | 24.5만 |
|---|
| 2026.02.06 | ₩6,070 | ₩6,352 | ₩5,760 | ₩6,305 | +3.88% | 15.2만 |
|---|
| 2026.02.05 | ₩6,117 | ₩6,343 | ₩5,995 | ₩6,117 | 0.00% | 10.6만 |
|---|
| 2026.02.04 | ₩5,948 | ₩6,117 | ₩5,929 | ₩6,098 | +2.53% | 5.6만 |
|---|
| 2026.02.03 | ₩5,976 | ₩6,164 | ₩5,863 | ₩5,995 | +0.31% | 5.8만 |
|---|
| 2026.02.02 | ₩5,891 | ₩6,164 | ₩5,741 | ₩5,948 | +0.96% | 9.6만 |
|---|
| 2026.01.30 | ₩6,660 | ₩6,660 | ₩6,230 | ₩6,260 | -6.01% | 8.6만 |
|---|
| 2026.01.29 | ₩6,510 | ₩6,580 | ₩6,310 | ₩6,510 | 0.00% | 9.5만 |
|---|
| 2026.01.28 | ₩6,210 | ₩6,520 | ₩6,200 | ₩6,380 | +2.74% | 6.4만 |
|---|
| 2026.01.27 | ₩6,300 | ₩6,350 | ₩6,000 | ₩6,260 | -0.63% | 4.3만 |
|---|
| 2026.01.26 | ₩6,220 | ₩6,350 | ₩6,100 | ₩6,320 | +1.61% | 7.3만 |
|---|
| 2026.01.23 | ₩6,300 | ₩6,300 | ₩6,130 | ₩6,210 | -1.43% | 4.9만 |
|---|
| 2026.01.22 | ₩6,030 | ₩6,330 | ₩5,980 | ₩6,270 | +3.98% | 5.4만 |
|---|
| 2026.01.21 | ₩6,180 | ₩6,180 | ₩5,930 | ₩6,050 | -2.10% | 6.4만 |
|---|
| 2026.01.20 | ₩6,200 | ₩6,390 | ₩5,850 | ₩6,180 | -0.32% | 7.4만 |
|---|
| 2026.01.19 | ₩5,920 | ₩6,340 | ₩5,800 | ₩6,290 | +6.25% | 14.4만 |
|---|
| 2026.01.16 | ₩5,680 | ₩6,400 | ₩5,600 | ₩5,920 | +4.23% | 34.7만 |
|---|
| 2026.01.15 | ₩5,620 | ₩5,730 | ₩5,500 | ₩5,680 | +1.07% | 9.2만 |
|---|
| 2026.01.14 | ₩5,600 | ₩5,690 | ₩5,350 | ₩5,620 | +0.36% | 18.3만 |
|---|
| 2026.01.13 | ₩5,600 | ₩5,680 | ₩5,500 | ₩5,620 | +0.36% | 10.7만 |
|---|
| 2026.01.12 | ₩5,500 | ₩5,890 | ₩5,500 | ₩5,560 | +1.09% | 50.6만 |
|---|
| 2026.01.09 | ₩6,350 | ₩6,730 | ₩6,180 | ₩6,470 | +1.89% | 9.4만 |
|---|
| 2026.01.08 | ₩6,540 | ₩6,800 | ₩6,210 | ₩6,400 | -2.14% | 29.3만 |
|---|
| 2026.01.07 | ₩6,590 | ₩7,040 | ₩6,550 | ₩6,590 | 0.00% | 32.8만 |
|---|
| 2026.01.06 | ₩6,290 | ₩7,640 | ₩6,290 | ₩6,730 | +7.00% | 351.3만 |
|---|
| 2026.01.05 | ₩6,500 | ₩6,510 | ₩6,200 | ₩6,390 | -1.69% | 10.6만 |
|---|
| 2026.01.02 | ₩5,560 | ₩6,500 | ₩5,560 | ₩6,500 | +16.91% | 28.3만 |
|---|
| 2025.12.30 | ₩5,460 | ₩5,670 | ₩5,450 | ₩5,500 | +0.73% | 3.7만 |
|---|
| 2025.12.29 | ₩5,810 | ₩5,810 | ₩5,510 | ₩5,550 | -4.48% | 2.1만 |
|---|
| 2025.12.26 | ₩5,630 | ₩5,690 | ₩5,430 | ₩5,640 | +0.18% | 7.5만 |
|---|
| 2025.12.24 | ₩5,810 | ₩5,860 | ₩5,630 | ₩5,630 | -3.10% | 6.1만 |
|---|
| 2025.12.23 | ₩6,030 | ₩6,110 | ₩5,800 | ₩5,800 | -3.81% | 5.8만 |
|---|
| 2025.12.22 | ₩6,020 | ₩6,130 | ₩5,980 | ₩6,050 | +0.50% | 3.1만 |
|---|
| 2025.12.19 | ₩5,860 | ₩6,200 | ₩5,740 | ₩6,060 | +3.41% | 7.8만 |
|---|
| 2025.12.18 | ₩6,010 | ₩6,030 | ₩5,870 | ₩5,890 | -2.00% | 2.4만 |
|---|
| 2025.12.17 | ₩6,000 | ₩6,140 | ₩6,000 | ₩6,030 | +0.50% | 2.8만 |
|---|
| 2025.12.16 | ₩6,030 | ₩6,200 | ₩5,980 | ₩6,000 | -0.50% | 3.6만 |
|---|
| 2025.12.15 | ₩6,090 | ₩6,200 | ₩5,960 | ₩6,090 | 0.00% | 3.3만 |
|---|
| 2025.12.12 | ₩6,140 | ₩6,270 | ₩6,030 | ₩6,100 | -0.65% | 7.7만 |
|---|
| 2025.12.11 | ₩6,030 | ₩6,200 | ₩5,940 | ₩6,090 | +1.00% | 9.5만 |
|---|
| 2025.12.10 | ₩5,890 | ₩6,030 | ₩5,890 | ₩5,990 | +1.70% | 2.7만 |
|---|
| 2025.12.09 | ₩5,710 | ₩5,990 | ₩5,700 | ₩5,970 | +4.55% | 5.3만 |
|---|
| 2025.12.08 | ₩5,830 | ₩5,990 | ₩5,680 | ₩5,760 | -1.20% | 4.8만 |
|---|
| 2025.12.05 | ₩5,850 | ₩5,890 | ₩5,770 | ₩5,810 | -0.68% | 2.1만 |
|---|
| 2025.12.04 | ₩5,920 | ₩6,050 | ₩5,790 | ₩5,850 | -1.18% | 3.3만 |
|---|
| 2025.12.03 | ₩5,830 | ₩6,050 | ₩5,830 | ₩5,940 | +1.89% | 4만 |
|---|
| 2025.12.02 | ₩6,000 | ₩6,020 | ₩5,780 | ₩5,910 | -1.50% | 7.5만 |
|---|
| 2025.12.01 | ₩6,080 | ₩6,220 | ₩5,930 | ₩5,950 | -2.14% | 4.5만 |
|---|
| 2025.11.28 | ₩5,770 | ₩6,090 | ₩5,770 | ₩6,060 | +5.03% | 6.7만 |
|---|
| 2025.11.27 | ₩5,820 | ₩5,950 | ₩5,750 | ₩5,760 | -1.03% | 2.8만 |
|---|
| 2025.11.26 | ₩5,750 | ₩5,980 | ₩5,710 | ₩5,870 | +2.09% | 4.7만 |
|---|
| 2025.11.25 | ₩5,890 | ₩6,000 | ₩5,700 | ₩5,700 | -3.23% | 3.3만 |
|---|
| 2025.11.24 | ₩5,910 | ₩6,030 | ₩5,780 | ₩5,890 | -0.34% | 1.6만 |
|---|
| 2025.11.21 | ₩5,950 | ₩6,030 | ₩5,700 | ₩5,880 | -1.18% | 5.8만 |
|---|
| 2025.11.20 | ₩5,900 | ₩6,070 | ₩5,790 | ₩5,970 | +1.19% | 3.2만 |
|---|
| 2025.11.19 | ₩5,640 | ₩6,000 | ₩5,640 | ₩5,900 | +4.61% | 3.3만 |
|---|
| 2025.11.18 | ₩5,960 | ₩6,130 | ₩5,700 | ₩5,720 | -4.03% | 6.5만 |
|---|
| 2025.11.17 | ₩6,140 | ₩6,210 | ₩5,930 | ₩5,960 | -2.93% | 2.8만 |
|---|
| 2025.11.14 | ₩6,150 | ₩6,250 | ₩6,070 | ₩6,100 | -0.81% | 3만 |
|---|
| 2025.11.13 | ₩6,150 | ₩6,280 | ₩6,150 | ₩6,150 | 0.00% | 2만 |
|---|
| 2025.11.12 | ₩6,050 | ₩6,280 | ₩6,000 | ₩6,200 | +2.48% | 2.4만 |
|---|
| 2025.11.11 | ₩6,240 | ₩6,330 | ₩6,020 | ₩6,050 | -3.04% | 2.8만 |
|---|
| 2025.11.10 | ₩5,870 | ₩6,280 | ₩5,870 | ₩6,240 | +6.30% | 5.2만 |
|---|
| 2025.11.07 | ₩6,050 | ₩6,150 | ₩5,840 | ₩5,870 | -2.98% | 6.3만 |
|---|
| 2025.11.06 | ₩6,080 | ₩6,280 | ₩6,020 | ₩6,140 | +0.99% | 3.8만 |
|---|
| 2025.11.05 | ₩6,220 | ₩6,220 | ₩5,870 | ₩6,080 | -2.25% | 11.9만 |
|---|
| 2025.11.04 | ₩6,070 | ₩6,350 | ₩6,070 | ₩6,130 | +0.99% | 4.9만 |
|---|
| 2025.11.03 | ₩6,300 | ₩6,350 | ₩5,930 | ₩6,120 | -2.86% | 7.3만 |
|---|
| 2025.10.31 | ₩6,160 | ₩6,400 | ₩6,060 | ₩6,300 | +2.27% | 6.2만 |
|---|
| 2025.10.30 | ₩6,400 | ₩6,470 | ₩6,200 | ₩6,200 | -3.13% | 8.7만 |
|---|
| 2025.10.29 | ₩6,600 | ₩6,750 | ₩6,380 | ₩6,380 | -3.33% | 9.4만 |
|---|
| 2025.10.28 | ₩6,620 | ₩6,780 | ₩6,560 | ₩6,600 | -0.30% | 2.5만 |
|---|
| 2025.10.27 | ₩6,630 | ₩6,680 | ₩6,510 | ₩6,620 | -0.15% | 3.6만 |
|---|
| 2025.10.24 | ₩6,550 | ₩6,680 | ₩6,500 | ₩6,630 | +1.22% | 3.7만 |
|---|
| 2025.10.23 | ₩6,760 | ₩6,840 | ₩6,550 | ₩6,550 | -3.11% | 8.1만 |
|---|
| 2025.10.22 | ₩6,850 | ₩6,850 | ₩6,620 | ₩6,760 | -1.31% | 5.5만 |
|---|
| 2025.10.21 | ₩6,850 | ₩6,940 | ₩6,720 | ₩6,880 | +0.44% | 6.2만 |
|---|
| 2025.10.20 | ₩6,900 | ₩6,930 | ₩6,770 | ₩6,870 | -0.43% | 4.3만 |
|---|
| 2025.10.17 | ₩7,010 | ₩7,090 | ₩6,770 | ₩6,940 | -1.00% | 7.8만 |
|---|
| 2025.10.16 | ₩7,060 | ₩7,200 | ₩6,960 | ₩6,960 | -1.42% | 4.9만 |
|---|
| 2025.10.15 | ₩7,210 | ₩7,210 | ₩7,050 | ₩7,130 | -1.11% | 2.9만 |
|---|
| 2025.10.14 | ₩7,190 | ₩7,230 | ₩6,920 | ₩7,130 | -0.83% | 8.2만 |
|---|
| 2025.10.13 | ₩6,670 | ₩7,390 | ₩6,670 | ₩7,190 | +7.80% | 7만 |
|---|
| 2025.10.10 | ₩7,300 | ₩7,470 | ₩7,110 | ₩7,390 | +1.23% | 15.1만 |
|---|