시장 데이터를 불러오는 중
전체 종목
라온피플 과거 주가
300120.KQ · KOSDAQ
주요 제품·사업: 카메라 모듈 검사기, AI 머신비전, 골프센서
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
300120.KQ · KOSDAQ
주요 제품·사업: 카메라 모듈 검사기, AI 머신비전, 골프센서
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩3,040 | ₩3,050 | ₩2,870 | ₩2,930 | -3.62% | 1.9만 |
| 2026.10.08 | ₩3,025 | ₩3,075 | ₩2,950 | ₩3,045 | +0.66% | 2.2만 |
| 2026.10.07 | ₩3,080 | ₩3,080 | ₩3,000 | ₩3,005 | -2.44% | 1.5만 |
| 2026.10.06 | ₩3,010 | ₩3,145 | ₩2,990 | ₩3,040 | +1.00% | 3.7만 |
| 2026.10.02 | ₩3,045 | ₩3,080 | ₩2,850 | ₩2,965 | -2.63% | 2.6만 |
| 2026.10.01 | ₩2,875 | ₩3,040 | ₩2,870 | ₩3,035 | +5.57% | 4.3만 |
| 2026.09.30 | ₩2,975 | ₩3,045 | ₩2,835 | ₩2,875 | -3.36% | 4.9만 |
| 2026.09.29 | ₩3,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,940 |
| ₩2,960 |
| -4.52% |
| 5.1만 |
| 2026.09.28 | ₩3,080 | ₩3,205 | ₩3,055 | ₩3,085 | +0.16% | 3.7만 |
|---|
| 2026.09.23 | ₩3,205 | ₩3,240 | ₩3,040 | ₩3,080 | -3.90% | 8.4만 |
|---|
| 2026.09.22 | ₩3,310 | ₩3,725 | ₩3,205 | ₩3,250 | -1.81% | 47.8만 |
|---|
| 2026.09.21 | ₩3,090 | ₩3,270 | ₩3,005 | ₩3,250 | +5.18% | 5.6만 |
|---|
| 2026.09.18 | ₩3,130 | ₩3,185 | ₩3,030 | ₩3,085 | -1.44% | 4.6만 |
|---|
| 2026.09.17 | ₩3,150 | ₩3,325 | ₩3,070 | ₩3,135 | -0.48% | 5.8만 |
|---|
| 2026.09.16 | ₩3,195 | ₩3,465 | ₩3,180 | ₩3,240 | +1.41% | 7.2만 |
|---|
| 2026.09.15 | ₩3,170 | ₩3,260 | ₩3,110 | ₩3,195 | +0.79% | 5.5만 |
|---|
| 2026.09.14 | ₩3,045 | ₩3,280 | ₩3,045 | ₩3,170 | +4.11% | 5.5만 |
|---|
| 2026.09.11 | ₩3,230 | ₩3,415 | ₩3,110 | ₩3,250 | +0.62% | 23.5만 |
|---|
| 2026.09.10 | ₩3,340 | ₩3,395 | ₩3,195 | ₩3,230 | -3.29% | 13.8만 |
|---|
| 2026.09.09 | ₩3,100 | ₩3,600 | ₩3,030 | ₩3,390 | +9.35% | 57.3만 |
|---|
| 2026.09.08 | ₩3,445 | ₩3,450 | ₩3,155 | ₩3,170 | -7.98% | 33.7만 |
|---|
| 2026.09.07 | ₩3,410 | ₩3,605 | ₩3,330 | ₩3,480 | +2.05% | 96.5만 |
|---|
| 2026.09.04 | ₩3,650 | ₩4,100 | ₩3,200 | ₩3,325 | -8.90% | 456.2만 |
|---|
| 2026.09.03 | ₩2,460 | ₩3,220 | ₩2,460 | ₩3,220 | +30.89% | 70.3만 |
|---|
| 2026.09.02 | ₩2,515 | ₩2,585 | ₩2,400 | ₩2,480 | -1.39% | 9.8만 |
|---|
| 2026.09.01 | ₩2,600 | ₩2,605 | ₩2,380 | ₩2,460 | -5.38% | 12.3만 |
|---|
| 2026.08.31 | ₩2,630 | ₩2,890 | ₩2,515 | ₩2,600 | -1.14% | 22.7만 |
|---|
| 2026.08.28 | ₩3,045 | ₩3,150 | ₩2,530 | ₩2,590 | -14.94% | 80.5만 |
|---|
| 2026.08.27 | ₩2,155 | ₩2,780 | ₩2,150 | ₩2,780 | +29.00% | 49.8만 |
|---|
| 2026.08.26 | ₩2,065 | ₩2,140 | ₩1,992 | ₩2,140 | +3.63% | 3만 |
|---|
| 2026.08.25 | ₩2,035 | ₩2,090 | ₩1,908 | ₩2,065 | +1.47% | 4.8만 |
|---|
| 2026.08.24 | ₩2,120 | ₩2,145 | ₩2,005 | ₩2,035 | -4.01% | 4.3만 |
|---|
| 2026.08.21 | ₩2,345 | ₩2,345 | ₩2,055 | ₩2,145 | -8.53% | 7.6만 |
|---|
| 2026.08.20 | ₩2,510 | ₩2,695 | ₩2,315 | ₩2,345 | -6.57% | 7.6만 |
|---|
| 2026.08.19 | ₩2,455 | ₩2,455 | ₩2,455 | ₩2,455 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩2,455 | ₩2,455 | ₩2,455 | ₩2,455 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩2,455 | ₩2,455 | ₩2,455 | ₩2,455 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩2,455 | ₩2,455 | ₩2,455 | ₩2,455 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩2,455 | ₩2,455 | ₩2,455 | ₩2,455 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩2,455 | ₩2,455 | ₩2,455 | ₩2,455 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩2,455 | ₩2,455 | ₩2,455 | ₩2,455 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩2,455 | ₩2,455 | ₩2,455 | ₩2,455 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩2,455 | ₩2,455 | ₩2,455 | ₩2,455 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩2,455 | ₩2,455 | ₩2,455 | ₩2,455 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩2,455 | ₩2,455 | ₩2,455 | ₩2,455 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩2,455 | ₩2,455 | ₩2,455 | ₩2,455 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩2,455 | ₩2,455 | ₩2,455 | ₩2,455 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩2,455 | ₩2,455 | ₩2,455 | ₩2,455 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩2,455 | ₩2,455 | ₩2,455 | ₩2,455 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩2,490 | ₩2,555 | ₩2,385 | ₩2,455 | -1.41% | 3.2만 |
|---|
| 2026.07.27 | ₩2,500 | ₩2,585 | ₩2,415 | ₩2,465 | -1.40% | 4만 |
|---|
| 2026.07.24 | ₩2,390 | ₩2,590 | ₩2,350 | ₩2,500 | +4.60% | 3.7만 |
|---|
| 2026.07.23 | ₩2,325 | ₩2,405 | ₩2,325 | ₩2,390 | +2.80% | 1.4만 |
|---|
| 2026.07.22 | ₩2,290 | ₩2,390 | ₩2,290 | ₩2,330 | +1.75% | 1.5만 |
|---|
| 2026.07.21 | ₩2,290 | ₩2,375 | ₩2,260 | ₩2,305 | +0.66% | 1.5만 |
|---|
| 2026.07.20 | ₩2,450 | ₩2,480 | ₩2,290 | ₩2,290 | -6.53% | 3.1만 |
|---|
| 2026.07.16 | ₩2,455 | ₩2,480 | ₩2,370 | ₩2,450 | -0.20% | 1.9만 |
|---|
| 2026.07.15 | ₩2,400 | ₩2,540 | ₩2,305 | ₩2,445 | +1.88% | 3.9만 |
|---|
| 2026.07.14 | ₩2,400 | ₩2,405 | ₩2,305 | ₩2,390 | -0.42% | 5.7만 |
|---|
| 2026.07.13 | ₩2,330 | ₩2,585 | ₩2,300 | ₩2,400 | +3.00% | 8.4만 |
|---|
| 2026.07.10 | ₩2,265 | ₩2,440 | ₩2,265 | ₩2,330 | +2.87% | 5.5만 |
|---|
| 2026.07.09 | ₩2,290 | ₩2,365 | ₩2,215 | ₩2,265 | -1.09% | 2.2만 |
|---|
| 2026.07.08 | ₩2,420 | ₩2,450 | ₩2,310 | ₩2,310 | -4.55% | 1.9만 |
|---|
| 2026.07.07 | ₩2,480 | ₩2,525 | ₩2,340 | ₩2,425 | -2.22% | 2.3만 |
|---|
| 2026.07.06 | ₩2,700 | ₩2,700 | ₩2,445 | ₩2,480 | -8.15% | 1.8만 |
|---|
| 2026.07.03 | ₩2,435 | ₩2,545 | ₩2,305 | ₩2,515 | +3.29% | 2.2만 |
|---|
| 2026.07.02 | ₩2,485 | ₩2,590 | ₩2,395 | ₩2,435 | -2.01% | 1.6만 |
|---|
| 2026.07.01 | ₩2,450 | ₩2,525 | ₩2,385 | ₩2,485 | +1.43% | 3.4만 |
|---|
| 2026.06.30 | ₩2,375 | ₩2,575 | ₩2,285 | ₩2,470 | +4.00% | 4.9만 |
|---|
| 2026.06.29 | ₩2,095 | ₩2,340 | ₩2,095 | ₩2,310 | +10.26% | 4.4만 |
|---|
| 2026.06.26 | ₩2,270 | ₩2,300 | ₩2,090 | ₩2,090 | -7.93% | 6.6만 |
|---|
| 2026.06.25 | ₩2,465 | ₩2,515 | ₩2,265 | ₩2,265 | -8.11% | 4.9만 |
|---|
| 2026.06.24 | ₩2,260 | ₩2,610 | ₩2,260 | ₩2,470 | +9.29% | 4.6만 |
|---|
| 2026.06.23 | ₩2,610 | ₩2,660 | ₩2,410 | ₩2,445 | -6.32% | 5.7만 |
|---|
| 2026.06.22 | ₩2,675 | ₩2,790 | ₩2,605 | ₩2,610 | -2.43% | 3.6만 |
|---|
| 2026.06.19 | ₩2,775 | ₩2,785 | ₩2,600 | ₩2,685 | -3.24% | 8.4만 |
|---|
| 2026.06.18 | ₩2,980 | ₩2,980 | ₩2,805 | ₩2,810 | -5.70% | 3.8만 |
|---|
| 2026.06.17 | ₩2,815 | ₩3,020 | ₩2,745 | ₩2,935 | +4.26% | 5.9만 |
|---|
| 2026.06.16 | ₩2,870 | ₩2,880 | ₩2,755 | ₩2,815 | -1.92% | 2.8만 |
|---|
| 2026.06.15 | ₩2,850 | ₩2,975 | ₩2,740 | ₩2,840 | -0.35% | 4.2만 |
|---|
| 2026.06.12 | ₩3,025 | ₩3,105 | ₩2,840 | ₩2,840 | -6.12% | 13.9만 |
|---|
| 2026.06.11 | ₩2,995 | ₩2,995 | ₩2,850 | ₩2,985 | -0.33% | 1.8만 |
|---|
| 2026.06.10 | ₩2,930 | ₩3,020 | ₩2,830 | ₩2,945 | +0.51% | 27 |
|---|
| 2026.06.09 | ₩2,840 | ₩3,005 | ₩2,830 | ₩2,930 | +3.17% | 3.5만 |
|---|
| 2026.06.08 | ₩3,100 | ₩3,100 | ₩2,770 | ₩2,835 | -8.55% | 12.3만 |
|---|
| 2026.06.05 | ₩3,005 | ₩3,200 | ₩2,870 | ₩3,200 | +6.49% | 7.5만 |
|---|
| 2026.06.04 | ₩2,880 | ₩3,050 | ₩2,870 | ₩2,995 | +3.99% | 4.8만 |
|---|
| 2026.06.02 | ₩3,025 | ₩3,025 | ₩2,820 | ₩2,880 | -4.79% | 7.8만 |
|---|
| 2026.06.01 | ₩3,245 | ₩3,360 | ₩3,015 | ₩3,025 | -6.78% | 12.1만 |
|---|
| 2026.05.29 | ₩3,265 | ₩3,360 | ₩3,115 | ₩3,250 | -0.46% | 7.1만 |
|---|
| 2026.05.28 | ₩3,400 | ₩3,440 | ₩3,180 | ₩3,270 | -3.82% | 12.4만 |
|---|
| 2026.05.27 | ₩3,615 | ₩3,615 | ₩3,360 | ₩3,385 | -6.36% | 16.2만 |
|---|
| 2026.05.26 | ₩3,900 | ₩3,955 | ₩3,515 | ₩3,615 | -7.31% | 18.9만 |
|---|
| 2026.05.22 | ₩3,675 | ₩4,040 | ₩3,675 | ₩3,895 | +5.99% | 9.7만 |
|---|
| 2026.05.21 | ₩4,015 | ₩4,165 | ₩3,650 | ₩3,660 | -8.84% | 10.1만 |
|---|
| 2026.05.20 | ₩4,225 | ₩4,275 | ₩3,800 | ₩3,965 | -6.15% | 12.8만 |
|---|
| 2026.05.19 | ₩4,405 | ₩4,495 | ₩4,000 | ₩4,225 | -4.09% | 9.4만 |
|---|
| 2026.05.18 | ₩4,615 | ₩4,615 | ₩4,350 | ₩4,405 | -4.55% | 13.4만 |
|---|
| 2026.05.15 | ₩4,740 | ₩5,025 | ₩4,510 | ₩4,615 | -2.64% | 10만 |
|---|
| 2026.05.14 | ₩4,755 | ₩4,795 | ₩4,555 | ₩4,735 | -0.42% | 11.1만 |
|---|
| 2026.05.13 | ₩4,860 | ₩5,000 | ₩4,750 | ₩4,750 | -2.26% | 8.9만 |
|---|
| 2026.05.12 | ₩4,985 | ₩5,115 | ₩4,820 | ₩4,860 | -2.51% | 12.2만 |
|---|
| 2026.05.11 | ₩5,050 | ₩5,080 | ₩4,975 | ₩4,985 | -1.29% | 7.2만 |
|---|
| 2026.05.08 | ₩5,050 | ₩5,105 | ₩4,950 | ₩5,050 | 0.00% | 7.9만 |
|---|
| 2026.05.07 | ₩5,470 | ₩5,470 | ₩4,930 | ₩5,000 | -8.59% | 21.4만 |
|---|
| 2026.05.06 | ₩5,505 | ₩5,950 | ₩5,400 | ₩5,470 | -0.64% | 33.7만 |
|---|
| 2026.05.04 | ₩5,195 | ₩5,985 | ₩5,150 | ₩5,500 | +5.87% | 76만 |
|---|
| 2026.04.30 | ₩5,185 | ₩5,370 | ₩5,035 | ₩5,085 | -1.93% | 12.3만 |
|---|
| 2026.04.29 | ₩5,160 | ₩5,300 | ₩5,015 | ₩5,185 | +0.48% | 10.4만 |
|---|
| 2026.04.28 | ₩5,185 | ₩5,220 | ₩5,075 | ₩5,130 | -1.06% | 7.2만 |
|---|
| 2026.04.27 | ₩5,285 | ₩5,410 | ₩5,145 | ₩5,185 | -1.89% | 8.2만 |
|---|
| 2026.04.24 | ₩5,235 | ₩5,385 | ₩5,110 | ₩5,220 | -0.29% | 8.5만 |
|---|
| 2026.04.23 | ₩5,235 | ₩5,330 | ₩5,105 | ₩5,145 | -1.72% | 6.5만 |
|---|
| 2026.04.22 | ₩5,435 | ₩5,435 | ₩5,185 | ₩5,235 | -3.68% | 9.5만 |
|---|
| 2026.04.21 | ₩5,540 | ₩5,540 | ₩5,345 | ₩5,375 | -2.98% | 10만 |
|---|
| 2026.04.20 | ₩5,575 | ₩5,575 | ₩5,410 | ₩5,540 | -0.63% | 9.7만 |
|---|
| 2026.04.17 | ₩5,725 | ₩5,740 | ₩5,400 | ₩5,575 | -2.62% | 15.5만 |
|---|
| 2026.04.16 | ₩5,630 | ₩6,125 | ₩5,500 | ₩5,715 | +1.51% | 49만 |
|---|
| 2026.04.15 | ₩5,520 | ₩5,625 | ₩5,275 | ₩5,390 | -2.36% | 10만 |
|---|
| 2026.04.14 | ₩5,140 | ₩5,800 | ₩5,140 | ₩5,520 | +7.39% | 26.2만 |
|---|
| 2026.04.13 | ₩5,030 | ₩5,100 | ₩4,940 | ₩5,075 | +0.89% | 3.3만 |
|---|
| 2026.04.10 | ₩4,850 | ₩5,080 | ₩4,775 | ₩5,050 | +4.12% | 5.9만 |
|---|
| 2026.04.09 | ₩4,950 | ₩4,960 | ₩4,795 | ₩4,820 | -2.63% | 2.9만 |
|---|
| 2026.04.08 | ₩4,685 | ₩4,950 | ₩4,685 | ₩4,950 | +5.66% | 5.9만 |
|---|
| 2026.04.07 | ₩4,930 | ₩5,010 | ₩4,660 | ₩4,675 | -5.17% | 11.1만 |
|---|
| 2026.04.06 | ₩5,050 | ₩5,090 | ₩4,910 | ₩4,930 | -2.38% | 8.6만 |
|---|
| 2026.04.03 | ₩4,925 | ₩5,140 | ₩4,910 | ₩5,000 | +1.52% | 3.9만 |
|---|
| 2026.04.02 | ₩5,110 | ₩5,120 | ₩4,800 | ₩4,880 | -4.50% | 13.4만 |
|---|
| 2026.04.01 | ₩5,015 | ₩5,180 | ₩5,000 | ₩5,075 | +1.20% | 9만 |
|---|
| 2026.03.31 | ₩5,055 | ₩5,190 | ₩4,950 | ₩4,970 | -1.68% | 9.3만 |
|---|
| 2026.03.30 | ₩5,025 | ₩5,310 | ₩5,025 | ₩5,100 | +1.49% | 9만 |
|---|
| 2026.03.27 | ₩5,020 | ₩5,490 | ₩4,930 | ₩5,435 | +8.27% | 7만 |
|---|
| 2026.03.26 | ₩5,600 | ₩6,130 | ₩5,225 | ₩5,325 | -4.91% | 21.4만 |
|---|
| 2026.03.25 | ₩5,455 | ₩5,585 | ₩5,310 | ₩5,500 | +0.82% | 16.3만 |
|---|
| 2026.03.24 | ₩5,135 | ₩5,460 | ₩5,000 | ₩5,410 | +5.36% | 23.9만 |
|---|
| 2026.03.23 | ₩4,975 | ₩5,130 | ₩4,885 | ₩4,960 | -0.30% | 6.6만 |
|---|
| 2026.03.20 | ₩4,900 | ₩5,165 | ₩4,730 | ₩5,030 | +2.65% | 34.3만 |
|---|
| 2026.03.19 | ₩5,270 | ₩5,275 | ₩5,060 | ₩5,100 | -3.23% | 7.8만 |
|---|
| 2026.03.18 | ₩5,215 | ₩5,350 | ₩5,175 | ₩5,285 | +1.34% | 7.2만 |
|---|
| 2026.03.17 | ₩5,200 | ₩5,440 | ₩5,155 | ₩5,215 | +0.29% | 7.8만 |
|---|
| 2026.03.16 | ₩5,335 | ₩5,385 | ₩5,125 | ₩5,200 | -2.53% | 9.6만 |
|---|
| 2026.03.13 | ₩5,050 | ₩5,375 | ₩4,930 | ₩5,335 | +5.64% | 13.4만 |
|---|
| 2026.03.12 | ₩5,140 | ₩5,310 | ₩4,995 | ₩5,090 | -0.97% | 14.4만 |
|---|
| 2026.03.11 | ₩5,085 | ₩5,395 | ₩4,975 | ₩5,150 | +1.28% | 21.5만 |
|---|
| 2026.03.10 | ₩4,995 | ₩5,490 | ₩4,900 | ₩5,055 | +1.20% | 30.5만 |
|---|
| 2026.03.09 | ₩5,340 | ₩5,340 | ₩4,655 | ₩4,790 | -10.30% | 33.9만 |
|---|
| 2026.03.06 | ₩6,425 | ₩6,425 | ₩5,425 | ₩5,445 | -15.25% | 137.1만 |
|---|
| 2026.03.05 | ₩7,030 | ₩7,790 | ₩7,030 | ₩7,745 | +10.17% | 4.7만 |
|---|
| 2026.03.04 | ₩7,930 | ₩7,930 | ₩6,750 | ₩7,030 | -11.35% | 6.6만 |
|---|
| 2026.03.03 | ₩8,665 | ₩8,665 | ₩7,825 | ₩7,925 | -8.54% | 9.3만 |
|---|
| 2026.02.27 | ₩9,125 | ₩10,425 | ₩8,035 | ₩8,675 | -4.93% | 96만 |
|---|
| 2026.02.26 | ₩8,143 | ₩8,536 | ₩7,929 | ₩8,036 | -1.32% | 8.5만 |
|---|
| 2026.02.25 | ₩7,786 | ₩8,250 | ₩7,786 | ₩8,125 | +4.36% | 6.5만 |
|---|
| 2026.02.24 | ₩7,804 | ₩7,804 | ₩7,571 | ₩7,786 | -0.23% | 3.8만 |
|---|
| 2026.02.23 | ₩7,857 | ₩7,929 | ₩7,571 | ₩7,661 | -2.50% | 3.3만 |
|---|
| 2026.02.20 | ₩7,839 | ₩8,268 | ₩7,643 | ₩7,643 | -2.51% | 6.4만 |
|---|
| 2026.02.19 | ₩7,571 | ₩8,196 | ₩7,518 | ₩7,839 | +3.54% | 6.5만 |
|---|
| 2026.02.13 | ₩7,625 | ₩7,786 | ₩7,250 | ₩7,571 | -0.70% | 5.3만 |
|---|
| 2026.02.12 | ₩7,821 | ₩7,821 | ₩7,139 | ₩7,625 | -2.51% | 8.3만 |
|---|
| 2026.02.11 | ₩6,875 | ₩7,821 | ₩6,875 | ₩7,625 | +10.91% | 17.5만 |
|---|
| 2026.02.10 | ₩7,429 | ₩7,464 | ₩6,789 | ₩6,875 | -7.45% | 16.2만 |
|---|
| 2026.02.09 | ₩8,000 | ₩8,000 | ₩7,286 | ₩7,357 | -8.04% | 7.3만 |
|---|
| 2026.02.06 | ₩7,571 | ₩8,018 | ₩7,250 | ₩7,786 | +2.83% | 2.9만 |
|---|
| 2026.02.05 | ₩8,018 | ₩8,054 | ₩7,732 | ₩7,732 | -3.56% | 2.5만 |
|---|
| 2026.02.04 | ₩8,125 | ₩8,196 | ₩7,804 | ₩8,089 | -0.44% | 3.8만 |
|---|
| 2026.02.03 | ₩8,607 | ₩8,607 | ₩8,071 | ₩8,125 | -5.60% | 5만 |
|---|
| 2026.02.02 | ₩8,464 | ₩8,625 | ₩7,696 | ₩8,518 | +0.63% | 9만 |
|---|
| 2026.01.30 | ₩7,893 | ₩9,411 | ₩7,714 | ₩8,446 | +7.01% | 35.5만 |
|---|
| 2026.01.29 | ₩8,054 | ₩8,179 | ₩7,661 | ₩7,857 | -2.44% | 10.5만 |
|---|
| 2026.01.28 | ₩7,696 | ₩8,143 | ₩7,643 | ₩7,839 | +1.86% | 10.8만 |
|---|
| 2026.01.27 | ₩7,661 | ₩8,000 | ₩7,536 | ₩7,696 | +0.47% | 5.3만 |
|---|
| 2026.01.26 | ₩7,446 | ₩7,661 | ₩7,268 | ₩7,625 | +2.40% | 5만 |
|---|
| 2026.01.23 | ₩7,143 | ₩7,393 | ₩7,046 | ₩7,375 | +3.25% | 3.5만 |
|---|
| 2026.01.22 | ₩7,482 | ₩7,482 | ₩7,071 | ₩7,139 | -4.58% | 5.5만 |
|---|
| 2026.01.21 | ₩7,696 | ₩7,821 | ₩7,232 | ₩7,482 | -2.78% | 3.4만 |
|---|
| 2026.01.20 | ₩7,607 | ₩8,036 | ₩7,357 | ₩7,696 | +1.17% | 6.5만 |
|---|
| 2026.01.19 | ₩7,179 | ₩7,750 | ₩7,125 | ₩7,607 | +5.97% | 4.8만 |
|---|
| 2026.01.16 | ₩7,304 | ₩7,411 | ₩7,093 | ₩7,179 | -1.71% | 3.1만 |
|---|
| 2026.01.15 | ₩7,661 | ₩7,946 | ₩7,179 | ₩7,250 | -5.36% | 6.8만 |
|---|
| 2026.01.14 | ₩7,518 | ₩7,911 | ₩7,482 | ₩7,643 | +1.66% | 3.6만 |
|---|
| 2026.01.13 | ₩7,357 | ₩7,679 | ₩7,232 | ₩7,571 | +2.91% | 4.7만 |
|---|
| 2026.01.12 | ₩7,500 | ₩8,036 | ₩7,196 | ₩7,357 | -1.90% | 8.5만 |
|---|
| 2026.01.09 | ₩6,754 | ₩7,607 | ₩6,754 | ₩7,464 | +10.52% | 6.5만 |
|---|
| 2026.01.08 | ₩7,679 | ₩7,679 | ₩6,736 | ₩6,886 | -10.33% | 6.4만 |
|---|
| 2026.01.07 | ₩6,408 | ₩6,795 | ₩6,274 | ₩6,795 | +6.05% | 12.4만 |
|---|
| 2026.01.06 | ₩6,408 | ₩6,527 | ₩6,244 | ₩6,408 | 0.00% | 2.6만 |
|---|
| 2026.01.05 | ₩6,274 | ₩6,497 | ₩5,976 | ₩6,393 | +1.90% | 3.7만 |
|---|
| 2026.01.02 | ₩5,928 | ₩6,319 | ₩5,928 | ₩6,304 | +6.33% | 4.1만 |
|---|
| 2025.12.30 | ₩6,035 | ₩6,110 | ₩5,925 | ₩5,934 | -1.68% | 1.6만 |
|---|
| 2025.12.29 | ₩5,937 | ₩6,229 | ₩5,809 | ₩6,110 | +2.91% | 5.8만 |
|---|
| 2025.12.26 | ₩6,050 | ₩6,080 | ₩5,901 | ₩5,937 | -1.87% | 3.4만 |
|---|
| 2025.12.24 | ₩6,050 | ₩6,274 | ₩5,961 | ₩6,050 | 0.00% | 2.7만 |
|---|
| 2025.12.23 | ₩6,080 | ₩6,184 | ₩5,976 | ₩6,035 | -0.74% | 2.1만 |
|---|
| 2025.12.22 | ₩6,170 | ₩6,274 | ₩5,976 | ₩5,991 | -2.90% | 4.9만 |
|---|
| 2025.12.19 | ₩6,438 | ₩6,527 | ₩6,095 | ₩6,140 | -4.63% | 4만 |
|---|
| 2025.12.18 | ₩6,572 | ₩6,691 | ₩6,363 | ₩6,438 | -2.04% | 2.7만 |
|---|
| 2025.12.17 | ₩6,483 | ₩6,676 | ₩5,961 | ₩6,572 | +1.38% | 7만 |
|---|
| 2025.12.16 | ₩6,646 | ₩6,810 | ₩6,423 | ₩6,453 | -2.91% | 4.2만 |
|---|
| 2025.12.15 | ₩6,572 | ₩7,004 | ₩6,378 | ₩6,691 | +1.81% | 8.1만 |
|---|
| 2025.12.12 | ₩6,483 | ₩6,706 | ₩6,363 | ₩6,572 | +1.38% | 4만 |
|---|
| 2025.12.11 | ₩6,572 | ₩6,721 | ₩6,229 | ₩6,483 | -1.36% | 6.8만 |
|---|
| 2025.12.10 | ₩6,557 | ₩6,825 | ₩6,453 | ₩6,587 | +0.45% | 4.4만 |
|---|
| 2025.12.09 | ₩6,617 | ₩6,617 | ₩6,378 | ₩6,557 | -0.90% | 2.4만 |
|---|
| 2025.12.08 | ₩6,453 | ₩6,602 | ₩6,095 | ₩6,572 | +1.85% | 4.9만 |
|---|
| 2025.12.05 | ₩6,170 | ₩6,781 | ₩6,006 | ₩6,453 | +4.59% | 18.5만 |
|---|
| 2025.12.04 | ₩6,483 | ₩6,483 | ₩6,170 | ₩6,170 | -4.83% | 7.5만 |
|---|
| 2025.12.03 | ₩7,004 | ₩7,079 | ₩6,572 | ₩6,587 | -5.96% | 10.1만 |
|---|
| 2025.12.02 | ₩6,259 | ₩7,392 | ₩5,773 | ₩7,004 | +11.90% | 60만 |
|---|
| 2025.12.01 | ₩6,110 | ₩6,706 | ₩6,110 | ₩6,244 | +2.20% | 11.5만 |
|---|
| 2025.11.28 | ₩5,991 | ₩6,125 | ₩5,958 | ₩6,080 | +1.49% | 5.1만 |
|---|
| 2025.11.27 | ₩5,806 | ₩6,021 | ₩5,717 | ₩5,946 | +2.41% | 5.3만 |
|---|
| 2025.11.26 | ₩5,565 | ₩5,848 | ₩5,395 | ₩5,806 | +4.34% | 8.2만 |
|---|
| 2025.11.25 | ₩5,690 | ₩5,880 | ₩5,407 | ₩5,618 | -1.26% | 11.4만 |
|---|
| 2025.11.24 | ₩7,451 | ₩7,451 | ₩5,678 | ₩5,690 | -23.64% | 58.2만 |
|---|
| 2025.11.21 | ₩8,077 | ₩8,092 | ₩7,600 | ₩8,092 | +0.18% | 2.8만 |
|---|
| 2025.11.20 | ₩8,360 | ₩8,465 | ₩8,167 | ₩8,211 | -1.78% | 2.1만 |
|---|
| 2025.11.19 | ₩8,256 | ₩8,539 | ₩7,749 | ₩8,360 | +1.26% | 2.4만 |
|---|
| 2025.11.18 | ₩8,494 | ₩8,628 | ₩8,271 | ₩8,271 | -2.63% | 1.9만 |
|---|
| 2025.11.17 | ₩9,418 | ₩9,508 | ₩8,405 | ₩8,479 | -9.97% | 8.6만 |
|---|
| 2025.11.14 | ₩9,836 | ₩9,836 | ₩9,374 | ₩9,508 | -3.33% | 2.8만 |
|---|
| 2025.11.13 | ₩9,612 | ₩10,104 | ₩9,493 | ₩9,880 | +2.79% | 2.2만 |
|---|
| 2025.11.12 | ₩9,567 | ₩9,716 | ₩9,523 | ₩9,538 | -0.31% | 1.9만 |
|---|
| 2025.11.11 | ₩9,940 | ₩10,044 | ₩9,538 | ₩9,567 | -3.75% | 1.4만 |
|---|
| 2025.11.10 | ₩9,627 | ₩9,955 | ₩9,627 | ₩9,940 | +3.25% | 1만 |
|---|
| 2025.11.07 | ₩9,985 | ₩9,985 | ₩9,552 | ₩9,627 | -3.58% | 3.6만 |
|---|
| 2025.11.06 | ₩9,657 | ₩10,283 | ₩9,582 | ₩10,059 | +4.17% | 2.5만 |
|---|
| 2025.11.05 | ₩9,865 | ₩9,865 | ₩9,254 | ₩9,597 | -2.72% | 2.1만 |
|---|
| 2025.11.04 | ₩10,134 | ₩10,149 | ₩9,850 | ₩9,955 | -1.76% | 2.3만 |
|---|
| 2025.11.03 | ₩9,597 | ₩10,268 | ₩9,597 | ₩10,134 | +5.59% | 4.2만 |
|---|
| 2025.10.31 | ₩10,074 | ₩10,104 | ₩9,478 | ₩9,582 | -4.88% | 5.2만 |
|---|
| 2025.10.30 | ₩10,059 | ₩10,104 | ₩9,627 | ₩10,059 | 0.00% | 2만 |
|---|
| 2025.10.29 | ₩10,372 | ₩10,372 | ₩9,836 | ₩10,059 | -3.02% | 3.3만 |
|---|
| 2025.10.28 | ₩10,342 | ₩10,566 | ₩10,178 | ₩10,223 | -1.15% | 1.6만 |
|---|
| 2025.10.27 | ₩10,551 | ₩10,566 | ₩10,268 | ₩10,342 | -1.98% | 2.1만 |
|---|
| 2025.10.24 | ₩10,611 | ₩10,909 | ₩10,551 | ₩10,551 | -0.56% | 1.6만 |
|---|
| 2025.10.23 | ₩11,013 | ₩11,281 | ₩10,715 | ₩10,715 | -2.71% | 1.4만 |
|---|
| 2025.10.22 | ₩10,923 | ₩11,117 | ₩10,432 | ₩11,013 | +0.82% | 1.7만 |
|---|
| 2025.10.21 | ₩11,013 | ₩11,013 | ₩10,611 | ₩10,774 | -2.17% | 1.1만 |
|---|
| 2025.10.20 | ₩10,581 | ₩10,909 | ₩10,432 | ₩10,745 | +1.55% | 2.3만 |
|---|
| 2025.10.17 | ₩10,655 | ₩10,879 | ₩10,476 | ₩10,581 | -0.70% | 9.4천 |
|---|
| 2025.10.16 | ₩10,417 | ₩10,923 | ₩9,985 | ₩10,715 | +2.86% | 4.4만 |
|---|
| 2025.10.15 | ₩10,193 | ₩10,402 | ₩10,163 | ₩10,387 | +1.90% | 9.1천 |
|---|
| 2025.10.14 | ₩10,611 | ₩10,625 | ₩10,059 | ₩10,193 | -3.93% | 1.7만 |
|---|
| 2025.10.13 | ₩10,402 | ₩10,715 | ₩10,178 | ₩10,432 | +0.29% | 1.9만 |
|---|