시장 데이터를 불러오는 중
전체 종목
라온로보틱스 과거 주가
232680.KQ · KOSDAQ
주요 제품·사업: 반도체 및 FPD용 로봇시스템
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
232680.KQ · KOSDAQ
주요 제품·사업: 반도체 및 FPD용 로봇시스템
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,790 | ₩11,170 | ₩10,530 | ₩10,880 | +0.83% | 7.1만 |
| 2026.10.07 | ₩11,270 | ₩11,270 | ₩10,510 | ₩10,790 | -4.26% | 10.9만 |
| 2026.10.06 | ₩10,980 | ₩11,300 | ₩10,980 | ₩11,150 | +1.55% | 10.5만 |
| 2026.10.02 | ₩11,000 | ₩11,280 | ₩10,780 | ₩10,900 | -0.91% | 10.4만 |
| 2026.10.01 | ₩10,430 | ₩11,230 | ₩10,260 | ₩10,940 | +4.89% | 27.3만 |
| 2026.09.30 | ₩10,300 | ₩10,600 | ₩10,190 | ₩10,410 | +1.07% | 10만 |
| 2026.09.29 | ₩10,320 | ₩10,400 | ₩9,920 | ₩10,130 | -1.84% | 8.3만 |
| 2026.09.28 | ₩10,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,070 |
| ₩10,290 |
| +1.68% |
| 15.8만 |
| 2026.09.23 | ₩10,250 | ₩10,455 | ₩10,010 | ₩10,070 | -1.76% | 10.1만 |
|---|
| 2026.09.22 | ₩10,000 | ₩10,480 | ₩9,900 | ₩10,110 | +1.10% | 18.2만 |
|---|
| 2026.09.21 | ₩9,740 | ₩10,040 | ₩9,560 | ₩9,850 | +1.13% | 13.4만 |
|---|
| 2026.09.18 | ₩9,750 | ₩9,860 | ₩9,610 | ₩9,700 | -0.51% | 9만 |
|---|
| 2026.09.17 | ₩9,250 | ₩9,580 | ₩9,200 | ₩9,540 | +3.14% | 8.3만 |
|---|
| 2026.09.16 | ₩9,150 | ₩9,240 | ₩9,090 | ₩9,210 | +0.66% | 4.9만 |
|---|
| 2026.09.15 | ₩9,200 | ₩9,640 | ₩9,010 | ₩9,150 | -0.54% | 9만 |
|---|
| 2026.09.14 | ₩9,360 | ₩9,490 | ₩9,040 | ₩9,170 | -2.03% | 6.9만 |
|---|
| 2026.09.11 | ₩9,390 | ₩9,540 | ₩9,270 | ₩9,400 | +0.11% | 5.3만 |
|---|
| 2026.09.10 | ₩9,700 | ₩9,710 | ₩9,330 | ₩9,570 | -1.34% | 11.7만 |
|---|
| 2026.09.09 | ₩9,390 | ₩9,510 | ₩9,270 | ₩9,370 | -0.21% | 7.8만 |
|---|
| 2026.09.08 | ₩9,490 | ₩9,530 | ₩9,240 | ₩9,240 | -2.63% | 6.4만 |
|---|
| 2026.09.07 | ₩9,750 | ₩9,910 | ₩9,430 | ₩9,470 | -2.87% | 8.8만 |
|---|
| 2026.09.04 | ₩9,220 | ₩9,760 | ₩9,220 | ₩9,400 | +1.95% | 10.6만 |
|---|
| 2026.09.03 | ₩9,330 | ₩9,480 | ₩9,040 | ₩9,160 | -1.82% | 6만 |
|---|
| 2026.09.02 | ₩9,250 | ₩9,450 | ₩8,910 | ₩9,330 | +0.86% | 7.4만 |
|---|
| 2026.09.01 | ₩9,480 | ₩9,520 | ₩9,140 | ₩9,320 | -1.69% | 7.9만 |
|---|
| 2026.08.31 | ₩9,080 | ₩9,500 | ₩8,660 | ₩9,480 | +4.41% | 9.7만 |
|---|
| 2026.08.28 | ₩9,380 | ₩9,430 | ₩9,140 | ₩9,160 | -2.35% | 6.6만 |
|---|
| 2026.08.27 | ₩9,380 | ₩9,500 | ₩9,250 | ₩9,380 | 0.00% | 6.8만 |
|---|
| 2026.08.26 | ₩9,550 | ₩9,610 | ₩9,200 | ₩9,380 | -1.78% | 7.8만 |
|---|
| 2026.08.25 | ₩9,360 | ₩9,530 | ₩8,500 | ₩9,520 | +1.71% | 10.5만 |
|---|
| 2026.08.24 | ₩9,310 | ₩9,610 | ₩9,110 | ₩9,210 | -1.07% | 9.8만 |
|---|
| 2026.08.21 | ₩9,750 | ₩10,150 | ₩9,140 | ₩9,190 | -5.74% | 18.3만 |
|---|
| 2026.08.20 | ₩9,890 | ₩10,070 | ₩9,750 | ₩9,930 | +0.40% | 11.8만 |
|---|
| 2026.08.19 | ₩9,860 | ₩10,220 | ₩9,580 | ₩9,810 | -0.51% | 14.9만 |
|---|
| 2026.08.18 | ₩10,750 | ₩10,820 | ₩9,950 | ₩10,000 | -6.98% | 25.3만 |
|---|
| 2026.08.14 | ₩10,490 | ₩10,790 | ₩10,020 | ₩10,440 | -0.48% | 23만 |
|---|
| 2026.08.13 | ₩10,500 | ₩10,790 | ₩10,310 | ₩10,380 | -1.14% | 24.4만 |
|---|
| 2026.08.12 | ₩10,190 | ₩10,465 | ₩9,930 | ₩10,410 | +2.16% | 18만 |
|---|
| 2026.08.11 | ₩10,450 | ₩10,680 | ₩10,070 | ₩10,160 | -2.78% | 28.4만 |
|---|
| 2026.08.10 | ₩9,310 | ₩10,870 | ₩9,310 | ₩10,380 | +11.49% | 87.5만 |
|---|
| 2026.08.07 | ₩9,690 | ₩9,850 | ₩9,010 | ₩9,190 | -5.16% | 31.9만 |
|---|
| 2026.08.06 | ₩9,910 | ₩11,730 | ₩9,160 | ₩9,660 | -2.52% | 218.9만 |
|---|
| 2026.08.05 | ₩9,150 | ₩9,620 | ₩9,150 | ₩9,570 | +4.59% | 18.6만 |
|---|
| 2026.08.04 | ₩8,730 | ₩9,130 | ₩8,720 | ₩9,100 | +4.24% | 17.8만 |
|---|
| 2026.08.03 | ₩8,530 | ₩9,300 | ₩8,200 | ₩8,710 | +2.11% | 35.2만 |
|---|
| 2026.07.31 | ₩7,600 | ₩8,800 | ₩7,600 | ₩8,520 | +12.11% | 41.7만 |
|---|
| 2026.07.30 | ₩7,520 | ₩7,740 | ₩7,100 | ₩7,500 | -0.27% | 26만 |
|---|
| 2026.07.29 | ₩8,650 | ₩9,000 | ₩7,040 | ₩7,520 | -13.06% | 30.4만 |
|---|
| 2026.07.28 | ₩8,300 | ₩8,550 | ₩7,970 | ₩8,350 | +0.60% | 20.9만 |
|---|
| 2026.07.27 | ₩8,140 | ₩8,850 | ₩8,140 | ₩8,700 | +6.88% | 13.5만 |
|---|
| 2026.07.24 | ₩8,800 | ₩8,800 | ₩7,970 | ₩8,070 | -8.30% | 11.3만 |
|---|
| 2026.07.23 | ₩8,690 | ₩8,960 | ₩8,350 | ₩8,830 | +1.61% | 17만 |
|---|
| 2026.07.22 | ₩8,900 | ₩9,810 | ₩8,450 | ₩8,450 | -5.06% | 31.8만 |
|---|
| 2026.07.21 | ₩7,650 | ₩8,620 | ₩7,600 | ₩8,300 | +8.50% | 9.8만 |
|---|
| 2026.07.20 | ₩8,030 | ₩8,390 | ₩7,770 | ₩7,840 | -2.37% | 6.9만 |
|---|
| 2026.07.16 | ₩8,790 | ₩8,970 | ₩8,350 | ₩8,410 | -4.32% | 8.3만 |
|---|
| 2026.07.15 | ₩8,490 | ₩9,010 | ₩8,490 | ₩8,900 | +4.83% | 5.6만 |
|---|
| 2026.07.14 | ₩8,320 | ₩8,720 | ₩7,750 | ₩8,210 | -1.32% | 8.7만 |
|---|
| 2026.07.13 | ₩9,210 | ₩9,540 | ₩8,470 | ₩8,520 | -7.49% | 11만 |
|---|
| 2026.07.10 | ₩8,490 | ₩9,350 | ₩8,400 | ₩9,200 | +8.36% | 10.1만 |
|---|
| 2026.07.09 | ₩8,090 | ₩8,630 | ₩8,030 | ₩8,270 | +2.22% | 8.5만 |
|---|
| 2026.07.08 | ₩8,600 | ₩8,950 | ₩8,070 | ₩8,170 | -5.00% | 12.6만 |
|---|
| 2026.07.07 | ₩9,440 | ₩9,500 | ₩8,740 | ₩8,910 | -5.61% | 9.6만 |
|---|
| 2026.07.06 | ₩9,710 | ₩10,060 | ₩9,150 | ₩9,440 | -2.78% | 7.1만 |
|---|
| 2026.07.03 | ₩9,390 | ₩9,850 | ₩8,880 | ₩9,710 | +3.41% | 10.6만 |
|---|
| 2026.07.02 | ₩10,030 | ₩10,240 | ₩9,350 | ₩9,390 | -6.38% | 16.6만 |
|---|
| 2026.07.01 | ₩10,760 | ₩11,080 | ₩10,270 | ₩10,580 | -1.67% | 15만 |
|---|
| 2026.06.30 | ₩10,640 | ₩11,600 | ₩10,510 | ₩10,760 | +1.13% | 14.9만 |
|---|
| 2026.06.29 | ₩9,760 | ₩10,670 | ₩9,670 | ₩10,510 | +7.68% | 13.6만 |
|---|
| 2026.06.26 | ₩10,290 | ₩10,290 | ₩9,500 | ₩9,910 | -3.69% | 14.4만 |
|---|
| 2026.06.25 | ₩10,400 | ₩10,800 | ₩10,000 | ₩10,130 | -2.60% | 12.4만 |
|---|
| 2026.06.24 | ₩10,570 | ₩10,990 | ₩10,050 | ₩10,360 | -1.99% | 19.7만 |
|---|
| 2026.06.23 | ₩11,830 | ₩11,830 | ₩10,560 | ₩10,570 | -10.65% | 24.9만 |
|---|
| 2026.06.22 | ₩11,860 | ₩12,650 | ₩11,750 | ₩11,970 | +0.93% | 16.2만 |
|---|
| 2026.06.19 | ₩12,750 | ₩13,230 | ₩12,060 | ₩12,410 | -2.67% | 19.4만 |
|---|
| 2026.06.18 | ₩13,170 | ₩13,270 | ₩12,680 | ₩12,730 | -3.34% | 21.9만 |
|---|
| 2026.06.17 | ₩13,500 | ₩13,520 | ₩13,030 | ₩13,290 | -1.56% | 14.1만 |
|---|
| 2026.06.16 | ₩13,870 | ₩14,110 | ₩13,250 | ₩13,550 | -2.31% | 22.5만 |
|---|
| 2026.06.15 | ₩14,200 | ₩14,400 | ₩13,530 | ₩13,720 | -3.38% | 23.9만 |
|---|
| 2026.06.12 | ₩14,670 | ₩14,750 | ₩13,580 | ₩13,710 | -6.54% | 41.1만 |
|---|
| 2026.06.11 | ₩13,170 | ₩13,985 | ₩12,930 | ₩13,760 | +4.48% | 16.4만 |
|---|
| 2026.06.10 | ₩14,080 | ₩14,690 | ₩13,310 | ₩13,550 | -3.76% | 333 |
|---|
| 2026.06.09 | ₩13,470 | ₩14,420 | ₩13,340 | ₩14,300 | +6.16% | 28.9만 |
|---|
| 2026.06.08 | ₩13,750 | ₩14,310 | ₩12,930 | ₩13,280 | -3.42% | 55.7만 |
|---|
| 2026.06.05 | ₩16,560 | ₩16,560 | ₩14,990 | ₩15,210 | -8.15% | 38.8만 |
|---|
| 2026.06.04 | ₩16,400 | ₩17,690 | ₩15,410 | ₩16,590 | +1.16% | 74.7만 |
|---|
| 2026.06.02 | ₩17,820 | ₩18,200 | ₩15,950 | ₩16,400 | -7.97% | 60.8만 |
|---|
| 2026.06.01 | ₩20,200 | ₩20,700 | ₩17,590 | ₩17,780 | -11.98% | 105.2만 |
|---|
| 2026.05.29 | ₩22,450 | ₩22,550 | ₩18,580 | ₩19,530 | -13.01% | 177.9만 |
|---|
| 2026.05.28 | ₩21,500 | ₩22,250 | ₩20,100 | ₩21,600 | +0.47% | 150만 |
|---|
| 2026.05.27 | ₩18,420 | ₩23,900 | ₩18,420 | ₩22,500 | +22.15% | 724.5만 |
|---|
| 2026.05.26 | ₩18,700 | ₩19,230 | ₩17,300 | ₩18,400 | -1.60% | 88.7만 |
|---|
| 2026.05.22 | ₩18,310 | ₩18,930 | ₩17,610 | ₩18,320 | +0.05% | 186.6만 |
|---|
| 2026.05.21 | ₩14,410 | ₩18,300 | ₩14,410 | ₩18,300 | +27.00% | 267만 |
|---|
| 2026.05.20 | ₩14,680 | ₩14,680 | ₩13,700 | ₩14,080 | -4.09% | 19.6만 |
|---|
| 2026.05.19 | ₩15,900 | ₩15,900 | ₩14,610 | ₩14,700 | -7.55% | 16.8만 |
|---|
| 2026.05.18 | ₩15,710 | ₩16,190 | ₩14,690 | ₩15,800 | +0.57% | 24.1만 |
|---|
| 2026.05.15 | ₩16,310 | ₩17,530 | ₩15,250 | ₩15,710 | -3.68% | 50.1만 |
|---|
| 2026.05.14 | ₩17,500 | ₩17,670 | ₩16,010 | ₩16,300 | -6.86% | 46.1만 |
|---|
| 2026.05.13 | ₩16,930 | ₩18,280 | ₩16,460 | ₩17,400 | +2.78% | 85만 |
|---|
| 2026.05.12 | ₩17,520 | ₩18,520 | ₩16,440 | ₩16,930 | -3.37% | 60.6만 |
|---|
| 2026.05.11 | ₩17,890 | ₩18,620 | ₩16,600 | ₩17,510 | -2.12% | 60.9만 |
|---|
| 2026.05.08 | ₩17,140 | ₩18,750 | ₩17,000 | ₩17,700 | +3.27% | 149.4만 |
|---|
| 2026.05.07 | ₩17,340 | ₩17,710 | ₩16,800 | ₩17,000 | -1.96% | 40.8만 |
|---|
| 2026.05.06 | ₩17,720 | ₩17,800 | ₩16,870 | ₩17,330 | -2.20% | 44.1만 |
|---|
| 2026.05.04 | ₩17,060 | ₩17,570 | ₩16,960 | ₩17,210 | +0.88% | 31.1만 |
|---|
| 2026.04.30 | ₩17,530 | ₩18,210 | ₩16,500 | ₩16,640 | -5.08% | 40.8만 |
|---|
| 2026.04.29 | ₩16,970 | ₩17,200 | ₩16,360 | ₩17,000 | +0.18% | 21.6만 |
|---|
| 2026.04.28 | ₩17,660 | ₩17,750 | ₩16,930 | ₩16,970 | -3.91% | 32.3만 |
|---|
| 2026.04.27 | ₩17,340 | ₩17,960 | ₩16,870 | ₩17,610 | +1.56% | 63.9만 |
|---|
| 2026.04.24 | ₩16,160 | ₩17,190 | ₩16,160 | ₩16,790 | +3.90% | 39.9만 |
|---|
| 2026.04.23 | ₩16,510 | ₩16,600 | ₩15,740 | ₩16,140 | -2.24% | 19.7만 |
|---|
| 2026.04.22 | ₩15,950 | ₩16,370 | ₩15,600 | ₩16,350 | +2.51% | 19.8만 |
|---|
| 2026.04.21 | ₩16,170 | ₩16,500 | ₩15,760 | ₩16,030 | -0.87% | 17.8만 |
|---|
| 2026.04.20 | ₩16,300 | ₩16,850 | ₩16,000 | ₩16,150 | -0.92% | 19.2만 |
|---|
| 2026.04.17 | ₩16,500 | ₩16,520 | ₩16,050 | ₩16,290 | -1.27% | 20.2만 |
|---|
| 2026.04.16 | ₩16,180 | ₩16,730 | ₩15,860 | ₩16,290 | +0.68% | 30.7만 |
|---|
| 2026.04.15 | ₩15,750 | ₩16,150 | ₩15,550 | ₩15,980 | +1.46% | 28.7만 |
|---|
| 2026.04.14 | ₩15,420 | ₩15,760 | ₩15,300 | ₩15,370 | -0.32% | 18.4만 |
|---|
| 2026.04.13 | ₩14,640 | ₩15,120 | ₩14,250 | ₩14,980 | +2.32% | 11.2만 |
|---|
| 2026.04.10 | ₩15,020 | ₩15,150 | ₩14,800 | ₩14,810 | -1.40% | 11만 |
|---|
| 2026.04.09 | ₩15,600 | ₩15,600 | ₩14,840 | ₩14,900 | -4.49% | 10.7만 |
|---|
| 2026.04.08 | ₩14,860 | ₩15,670 | ₩14,620 | ₩15,600 | +4.98% | 21.3만 |
|---|
| 2026.04.07 | ₩14,580 | ₩14,780 | ₩13,880 | ₩14,160 | -2.88% | 11만 |
|---|
| 2026.04.06 | ₩14,560 | ₩14,840 | ₩14,300 | ₩14,410 | -1.03% | 9.2만 |
|---|
| 2026.04.03 | ₩14,860 | ₩15,250 | ₩14,250 | ₩14,550 | -2.09% | 18.9만 |
|---|
| 2026.04.02 | ₩16,250 | ₩16,260 | ₩14,070 | ₩14,730 | -9.35% | 33.3만 |
|---|
| 2026.04.01 | ₩14,050 | ₩15,500 | ₩13,940 | ₩15,340 | +9.18% | 22.8만 |
|---|
| 2026.03.31 | ₩13,900 | ₩14,240 | ₩13,250 | ₩13,460 | -3.17% | 12.6만 |
|---|
| 2026.03.30 | ₩13,600 | ₩14,090 | ₩13,300 | ₩14,090 | +3.60% | 9.3만 |
|---|
| 2026.03.27 | ₩14,580 | ₩14,600 | ₩14,020 | ₩14,390 | -1.30% | 15.1만 |
|---|
| 2026.03.26 | ₩15,930 | ₩15,930 | ₩14,800 | ₩14,830 | -6.91% | 19만 |
|---|
| 2026.03.25 | ₩15,090 | ₩16,000 | ₩15,090 | ₩15,930 | +5.57% | 21.6만 |
|---|
| 2026.03.24 | ₩15,140 | ₩15,450 | ₩14,700 | ₩15,050 | -0.59% | 14.4만 |
|---|
| 2026.03.23 | ₩15,550 | ₩15,750 | ₩14,530 | ₩14,600 | -6.11% | 20.5만 |
|---|
| 2026.03.20 | ₩15,940 | ₩16,060 | ₩15,550 | ₩15,880 | -0.38% | 19.1만 |
|---|
| 2026.03.19 | ₩15,650 | ₩16,180 | ₩15,410 | ₩15,880 | +1.47% | 23.4만 |
|---|
| 2026.03.18 | ₩16,310 | ₩16,310 | ₩15,600 | ₩15,920 | -2.39% | 29.5만 |
|---|
| 2026.03.17 | ₩15,800 | ₩16,360 | ₩15,370 | ₩15,830 | +0.19% | 49.3만 |
|---|
| 2026.03.16 | ₩14,650 | ₩15,310 | ₩14,470 | ₩15,310 | +4.51% | 23.9만 |
|---|
| 2026.03.13 | ₩14,400 | ₩14,700 | ₩14,000 | ₩14,640 | +1.67% | 11.5만 |
|---|
| 2026.03.12 | ₩14,970 | ₩15,060 | ₩14,440 | ₩14,700 | -1.80% | 16.9만 |
|---|
| 2026.03.11 | ₩15,300 | ₩15,530 | ₩14,650 | ₩14,980 | -2.09% | 29.4만 |
|---|
| 2026.03.10 | ₩14,420 | ₩15,120 | ₩14,370 | ₩14,940 | +3.61% | 23.4만 |
|---|
| 2026.03.09 | ₩14,000 | ₩14,060 | ₩13,360 | ₩13,790 | -1.50% | 23.3만 |
|---|
| 2026.03.06 | ₩14,640 | ₩15,130 | ₩13,950 | ₩14,800 | +1.09% | 19.7만 |
|---|
| 2026.03.05 | ₩13,090 | ₩14,980 | ₩13,090 | ₩14,650 | +11.92% | 35.2만 |
|---|
| 2026.03.04 | ₩14,700 | ₩14,900 | ₩12,500 | ₩12,700 | -13.61% | 65.7만 |
|---|
| 2026.03.03 | ₩16,200 | ₩16,550 | ₩15,280 | ₩15,280 | -5.68% | 37.8만 |
|---|
| 2026.02.27 | ₩16,420 | ₩16,820 | ₩16,040 | ₩16,610 | +1.16% | 36.7만 |
|---|
| 2026.02.26 | ₩16,980 | ₩17,290 | ₩16,030 | ₩16,420 | -3.30% | 47.5만 |
|---|
| 2026.02.25 | ₩16,550 | ₩16,920 | ₩16,200 | ₩16,550 | 0.00% | 46.5만 |
|---|
| 2026.02.24 | ₩15,750 | ₩16,650 | ₩15,420 | ₩16,350 | +3.81% | 54.9만 |
|---|
| 2026.02.23 | ₩16,250 | ₩16,490 | ₩15,690 | ₩15,780 | -2.89% | 47.4만 |
|---|
| 2026.02.20 | ₩17,410 | ₩17,420 | ₩16,240 | ₩16,250 | -6.66% | 44.9만 |
|---|
| 2026.02.19 | ₩17,070 | ₩17,390 | ₩16,400 | ₩17,000 | -0.41% | 57만 |
|---|
| 2026.02.13 | ₩17,600 | ₩17,650 | ₩16,860 | ₩17,070 | -3.01% | 33.6만 |
|---|
| 2026.02.12 | ₩18,350 | ₩18,970 | ₩17,810 | ₩17,820 | -2.89% | 40.9만 |
|---|
| 2026.02.11 | ₩17,760 | ₩18,350 | ₩17,240 | ₩18,020 | +1.46% | 46.6만 |
|---|
| 2026.02.10 | ₩18,780 | ₩19,070 | ₩17,690 | ₩17,750 | -5.48% | 60.1만 |
|---|
| 2026.02.09 | ₩18,100 | ₩18,910 | ₩17,760 | ₩18,130 | +0.17% | 108.8만 |
|---|
| 2026.02.06 | ₩18,260 | ₩18,280 | ₩16,980 | ₩17,400 | -4.71% | 81.4만 |
|---|
| 2026.02.05 | ₩20,450 | ₩20,500 | ₩18,500 | ₩18,860 | -7.78% | 97.4만 |
|---|
| 2026.02.04 | ₩21,750 | ₩22,000 | ₩20,250 | ₩20,600 | -5.29% | 91.3만 |
|---|
| 2026.02.03 | ₩22,650 | ₩22,850 | ₩20,600 | ₩21,750 | -3.97% | 202.9만 |
|---|
| 2026.02.02 | ₩19,670 | ₩23,950 | ₩19,050 | ₩22,200 | +12.86% | 515.2만 |
|---|
| 2026.01.30 | ₩19,020 | ₩21,700 | ₩19,020 | ₩19,670 | +3.42% | 294만 |
|---|
| 2026.01.29 | ₩16,800 | ₩20,000 | ₩16,430 | ₩18,860 | +12.26% | 952.9만 |
|---|
| 2026.01.28 | ₩14,000 | ₩17,970 | ₩13,900 | ₩16,400 | +17.14% | 525.5만 |
|---|
| 2026.01.27 | ₩15,000 | ₩15,350 | ₩13,690 | ₩13,890 | -7.40% | 83.2만 |
|---|
| 2026.01.26 | ₩15,150 | ₩15,370 | ₩14,040 | ₩15,000 | -0.99% | 90.9만 |
|---|
| 2026.01.23 | ₩16,200 | ₩16,760 | ₩15,430 | ₩15,470 | -4.51% | 95.8만 |
|---|
| 2026.01.22 | ₩17,820 | ₩18,300 | ₩15,760 | ₩15,950 | -10.49% | 141.1만 |
|---|
| 2026.01.21 | ₩15,400 | ₩18,600 | ₩15,320 | ₩17,500 | +13.64% | 307.6만 |
|---|
| 2026.01.20 | ₩16,860 | ₩16,870 | ₩15,030 | ₩16,200 | -3.91% | 142.3만 |
|---|
| 2026.01.19 | ₩15,870 | ₩17,470 | ₩15,460 | ₩16,300 | +2.71% | 224.2만 |
|---|
| 2026.01.16 | ₩15,130 | ₩16,180 | ₩14,650 | ₩15,180 | +0.33% | 168.6만 |
|---|
| 2026.01.15 | ₩13,600 | ₩15,400 | ₩13,230 | ₩15,050 | +10.66% | 156.2만 |
|---|
| 2026.01.14 | ₩13,760 | ₩13,990 | ₩13,160 | ₩13,490 | -1.96% | 50.9만 |
|---|
| 2026.01.13 | ₩15,010 | ₩15,060 | ₩13,570 | ₩13,750 | -8.39% | 84.7만 |
|---|
| 2026.01.12 | ₩15,150 | ₩15,430 | ₩14,560 | ₩14,930 | -1.45% | 86만 |
|---|
| 2026.01.09 | ₩15,550 | ₩15,620 | ₩14,450 | ₩15,000 | -3.54% | 86.2만 |
|---|
| 2026.01.08 | ₩16,000 | ₩16,000 | ₩14,800 | ₩15,440 | -3.50% | 128.7만 |
|---|
| 2026.01.07 | ₩14,880 | ₩15,680 | ₩14,700 | ₩15,580 | +4.70% | 56.9만 |
|---|
| 2026.01.06 | ₩14,940 | ₩14,940 | ₩14,660 | ₩14,880 | -0.40% | 28.6만 |
|---|
| 2026.01.05 | ₩14,510 | ₩15,060 | ₩14,470 | ₩14,850 | +2.34% | 53.2만 |
|---|
| 2026.01.02 | ₩14,550 | ₩14,890 | ₩14,020 | ₩14,570 | +0.14% | 149.6만 |
|---|
| 2025.12.30 | ₩14,900 | ₩16,300 | ₩13,475 | ₩14,550 | -2.35% | 887.5만 |
|---|
| 2025.12.29 | ₩11,300 | ₩13,940 | ₩11,010 | ₩13,940 | +23.36% | 272.7만 |
|---|
| 2025.12.26 | ₩10,220 | ₩11,000 | ₩10,220 | ₩10,730 | +4.99% | 60.9만 |
|---|
| 2025.12.24 | ₩10,320 | ₩10,600 | ₩9,920 | ₩10,180 | -1.36% | 17.6만 |
|---|
| 2025.12.23 | ₩10,300 | ₩10,600 | ₩9,940 | ₩10,160 | -1.36% | 20.7만 |
|---|
| 2025.12.22 | ₩9,480 | ₩10,600 | ₩9,360 | ₩10,270 | +8.33% | 50.6만 |
|---|
| 2025.12.19 | ₩8,990 | ₩9,420 | ₩8,620 | ₩9,300 | +3.45% | 17.7만 |
|---|
| 2025.12.18 | ₩8,850 | ₩9,200 | ₩8,800 | ₩8,960 | +1.24% | 10.7만 |
|---|
| 2025.12.17 | ₩8,930 | ₩9,090 | ₩8,730 | ₩9,050 | +1.34% | 18.5만 |
|---|
| 2025.12.16 | ₩9,510 | ₩9,510 | ₩8,900 | ₩8,900 | -6.41% | 23.4만 |
|---|
| 2025.12.15 | ₩9,890 | ₩9,890 | ₩9,395 | ₩9,420 | -4.75% | 41만 |
|---|
| 2025.12.12 | ₩10,440 | ₩10,780 | ₩9,760 | ₩9,940 | -4.79% | 66.2만 |
|---|
| 2025.12.11 | ₩10,040 | ₩10,940 | ₩9,580 | ₩10,380 | +3.39% | 149.7만 |
|---|
| 2025.12.10 | ₩8,850 | ₩9,350 | ₩8,720 | ₩9,280 | +4.86% | 27.3만 |
|---|
| 2025.12.09 | ₩8,680 | ₩8,820 | ₩8,490 | ₩8,760 | +0.92% | 10.9만 |
|---|
| 2025.12.08 | ₩8,400 | ₩8,860 | ₩8,280 | ₩8,680 | +3.33% | 24.8만 |
|---|
| 2025.12.05 | ₩8,250 | ₩8,510 | ₩8,160 | ₩8,360 | +1.33% | 9.5만 |
|---|
| 2025.12.04 | ₩8,080 | ₩8,300 | ₩7,980 | ₩8,210 | +1.61% | 10.1만 |
|---|
| 2025.12.03 | ₩8,000 | ₩8,020 | ₩7,900 | ₩7,990 | -0.13% | 4.7만 |
|---|
| 2025.12.02 | ₩8,000 | ₩8,110 | ₩7,800 | ₩7,960 | -0.50% | 5만 |
|---|
| 2025.12.01 | ₩7,700 | ₩8,240 | ₩7,700 | ₩8,020 | +4.16% | 15.4만 |
|---|
| 2025.11.28 | ₩7,430 | ₩7,780 | ₩7,410 | ₩7,650 | +2.96% | 6.3만 |
|---|
| 2025.11.27 | ₩7,310 | ₩7,570 | ₩7,300 | ₩7,370 | +0.82% | 3.3만 |
|---|
| 2025.11.26 | ₩7,300 | ₩7,430 | ₩7,100 | ₩7,290 | -0.14% | 3.8만 |
|---|
| 2025.11.25 | ₩7,400 | ₩7,450 | ₩7,200 | ₩7,300 | -1.35% | 2.6만 |
|---|
| 2025.11.24 | ₩7,560 | ₩7,560 | ₩7,100 | ₩7,290 | -3.57% | 2.6만 |
|---|
| 2025.11.21 | ₩7,260 | ₩7,420 | ₩7,170 | ₩7,300 | +0.55% | 4.1만 |
|---|
| 2025.11.20 | ₩7,440 | ₩7,540 | ₩7,260 | ₩7,490 | +0.67% | 3.4만 |
|---|
| 2025.11.19 | ₩7,390 | ₩7,390 | ₩7,020 | ₩7,260 | -1.76% | 5.7만 |
|---|
| 2025.11.18 | ₩7,540 | ₩7,620 | ₩7,300 | ₩7,360 | -2.39% | 4.9만 |
|---|
| 2025.11.17 | ₩7,560 | ₩7,700 | ₩7,440 | ₩7,650 | +1.19% | 3.1만 |
|---|
| 2025.11.14 | ₩7,850 | ₩7,850 | ₩7,560 | ₩7,560 | -3.69% | 5.6만 |
|---|
| 2025.11.13 | ₩7,950 | ₩8,000 | ₩7,750 | ₩7,920 | -0.38% | 5.3만 |
|---|
| 2025.11.12 | ₩8,010 | ₩8,330 | ₩7,890 | ₩8,000 | -0.12% | 4.8만 |
|---|
| 2025.11.11 | ₩7,930 | ₩8,250 | ₩7,850 | ₩7,990 | +0.76% | 6.5만 |
|---|
| 2025.11.10 | ₩7,680 | ₩7,980 | ₩7,560 | ₩7,930 | +3.26% | 5.1만 |
|---|
| 2025.11.07 | ₩7,950 | ₩8,060 | ₩7,550 | ₩7,680 | -3.40% | 12.9만 |
|---|
| 2025.11.06 | ₩8,270 | ₩8,650 | ₩7,930 | ₩8,000 | -3.26% | 13.1만 |
|---|
| 2025.11.05 | ₩8,740 | ₩8,750 | ₩7,820 | ₩8,200 | -6.18% | 36.5만 |
|---|
| 2025.11.04 | ₩9,190 | ₩9,420 | ₩8,730 | ₩8,790 | -4.35% | 30.9만 |
|---|
| 2025.11.03 | ₩8,330 | ₩9,390 | ₩8,330 | ₩9,190 | +10.32% | 57.7만 |
|---|
| 2025.10.31 | ₩8,360 | ₩8,360 | ₩8,020 | ₩8,280 | -0.96% | 6.6만 |
|---|
| 2025.10.30 | ₩8,410 | ₩8,410 | ₩8,000 | ₩8,160 | -2.97% | 9.5만 |
|---|
| 2025.10.29 | ₩8,590 | ₩8,600 | ₩8,270 | ₩8,400 | -2.21% | 8.6만 |
|---|
| 2025.10.28 | ₩8,860 | ₩8,980 | ₩8,490 | ₩8,500 | -4.06% | 12.1만 |
|---|
| 2025.10.27 | ₩8,770 | ₩9,230 | ₩8,700 | ₩8,860 | +1.03% | 38.3만 |
|---|
| 2025.10.24 | ₩8,450 | ₩8,450 | ₩8,220 | ₩8,250 | -2.37% | 6.2만 |
|---|
| 2025.10.23 | ₩8,600 | ₩8,600 | ₩8,220 | ₩8,250 | -4.07% | 5.8만 |
|---|
| 2025.10.22 | ₩8,700 | ₩8,700 | ₩8,300 | ₩8,600 | -1.15% | 9.9만 |
|---|
| 2025.10.21 | ₩8,610 | ₩8,880 | ₩8,540 | ₩8,660 | +0.58% | 11.9만 |
|---|
| 2025.10.20 | ₩8,360 | ₩8,650 | ₩8,340 | ₩8,560 | +2.39% | 6.4만 |
|---|
| 2025.10.17 | ₩8,650 | ₩8,840 | ₩8,300 | ₩8,500 | -1.73% | 12.6만 |
|---|
| 2025.10.16 | ₩8,960 | ₩8,960 | ₩8,640 | ₩8,700 | -2.90% | 8.6만 |
|---|
| 2025.10.15 | ₩8,610 | ₩9,080 | ₩8,610 | ₩8,990 | +4.41% | 8.7만 |
|---|
| 2025.10.14 | ₩9,140 | ₩9,220 | ₩8,550 | ₩8,610 | -5.80% | 15.9만 |
|---|
| 2025.10.13 | ₩8,980 | ₩9,190 | ₩8,830 | ₩9,070 | +1.00% | 8.5만 |
|---|
| 2025.10.10 | ₩9,080 | ₩9,300 | ₩9,040 | ₩9,150 | +0.77% | 15만 |
|---|