시장 데이터를 불러오는 중
전체 종목
라닉스 과거 주가
라닉스 · 317120.KQ · KOSDAQ
주요 제품·사업: 자동차 및 IoT 통신, 보안솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
라닉스 · 317120.KQ · KOSDAQ
주요 제품·사업: 자동차 및 IoT 통신, 보안솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,536 | ₩1,585 | ₩1,462 | ₩1,467 | -4.49% | 3.1만 |
| 2026.10.08 | ₩1,620 | ₩1,626 | ₩1,546 | ₩1,582 | -2.35% | 5만 |
| 2026.10.07 | ₩1,544 | ₩1,621 | ₩1,495 | ₩1,606 | +4.02% | 13.5만 |
| 2026.10.06 | ₩1,479 | ₩1,650 | ₩1,441 | ₩1,519 | +2.70% | 39.1만 |
| 2026.10.02 | ₩1,425 | ₩1,479 | ₩1,412 | ₩1,442 | +1.19% | 4.8만 |
| 2026.10.01 | ₩1,424 | ₩1,443 | ₩1,345 | ₩1,425 | +0.07% | 2.6만 |
| 2026.09.30 | ₩1,426 | ₩1,432 | ₩1,406 | ₩1,424 | -0.14% | 3.2만 |
| 2026.09.29 | ₩1,403 | ₩1,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,391 |
| ₩1,412 |
| +0.64% |
| 3.1만 |
| 2026.09.28 | ₩1,428 | ₩1,444 | ₩1,406 | ₩1,419 | -0.63% | 5.8만 |
|---|
| 2026.09.23 | ₩1,416 | ₩1,453 | ₩1,416 | ₩1,438 | +1.55% | 4.8만 |
|---|
| 2026.09.22 | ₩1,499 | ₩1,500 | ₩1,420 | ₩1,453 | -3.07% | 3.2만 |
|---|
| 2026.09.21 | ₩1,506 | ₩1,524 | ₩1,438 | ₩1,466 | -2.66% | 8.1만 |
|---|
| 2026.09.18 | ₩1,460 | ₩1,532 | ₩1,460 | ₩1,498 | +2.60% | 4.8만 |
|---|
| 2026.09.17 | ₩1,470 | ₩1,497 | ₩1,424 | ₩1,460 | -0.68% | 3.6만 |
|---|
| 2026.09.16 | ₩1,459 | ₩1,474 | ₩1,430 | ₩1,464 | +0.34% | 3만 |
|---|
| 2026.09.15 | ₩1,474 | ₩1,474 | ₩1,400 | ₩1,459 | -1.02% | 3.7만 |
|---|
| 2026.09.14 | ₩1,417 | ₩1,500 | ₩1,400 | ₩1,466 | +3.46% | 5.7만 |
|---|
| 2026.09.11 | ₩1,470 | ₩1,535 | ₩1,400 | ₩1,436 | -2.31% | 7.3만 |
|---|
| 2026.09.10 | ₩1,430 | ₩1,474 | ₩1,402 | ₩1,411 | -1.33% | 2.3만 |
|---|
| 2026.09.09 | ₩1,401 | ₩1,447 | ₩1,401 | ₩1,423 | +1.57% | 2.4만 |
|---|
| 2026.09.08 | ₩1,451 | ₩1,454 | ₩1,389 | ₩1,424 | -1.86% | 5.6만 |
|---|
| 2026.09.07 | ₩1,462 | ₩1,484 | ₩1,436 | ₩1,451 | -0.75% | 2만 |
|---|
| 2026.09.04 | ₩1,480 | ₩1,480 | ₩1,414 | ₩1,462 | -1.22% | 2만 |
|---|
| 2026.09.03 | ₩1,467 | ₩1,508 | ₩1,405 | ₩1,439 | -1.91% | 4.7만 |
|---|
| 2026.09.02 | ₩1,455 | ₩1,499 | ₩1,439 | ₩1,460 | +0.34% | 1.9만 |
|---|
| 2026.09.01 | ₩1,470 | ₩1,485 | ₩1,434 | ₩1,455 | -1.02% | 1.6만 |
|---|
| 2026.08.31 | ₩1,445 | ₩1,470 | ₩1,393 | ₩1,470 | +1.73% | 2.9만 |
|---|
| 2026.08.28 | ₩1,421 | ₩1,491 | ₩1,393 | ₩1,471 | +3.52% | 4.6만 |
|---|
| 2026.08.27 | ₩1,455 | ₩1,487 | ₩1,357 | ₩1,424 | -2.13% | 4.4만 |
|---|
| 2026.08.26 | ₩1,430 | ₩1,454 | ₩1,400 | ₩1,454 | +1.68% | 2.7만 |
|---|
| 2026.08.25 | ₩1,387 | ₩1,444 | ₩1,356 | ₩1,430 | +3.10% | 10.7만 |
|---|
| 2026.08.24 | ₩1,380 | ₩1,411 | ₩1,359 | ₩1,387 | +0.51% | 3.3만 |
|---|
| 2026.08.21 | ₩1,415 | ₩1,430 | ₩1,353 | ₩1,373 | -2.97% | 2.3만 |
|---|
| 2026.08.20 | ₩1,428 | ₩1,448 | ₩1,385 | ₩1,415 | -0.91% | 5만 |
|---|
| 2026.08.19 | ₩1,436 | ₩1,464 | ₩1,391 | ₩1,400 | -2.51% | 2.7만 |
|---|
| 2026.08.18 | ₩1,470 | ₩1,494 | ₩1,434 | ₩1,436 | -2.31% | 1.6만 |
|---|
| 2026.08.14 | ₩1,500 | ₩1,529 | ₩1,408 | ₩1,470 | -2.00% | 6만 |
|---|
| 2026.08.13 | ₩1,529 | ₩1,571 | ₩1,460 | ₩1,483 | -3.01% | 4.2만 |
|---|
| 2026.08.12 | ₩1,514 | ₩1,550 | ₩1,501 | ₩1,529 | +0.99% | 3만 |
|---|
| 2026.08.11 | ₩1,489 | ₩1,540 | ₩1,453 | ₩1,513 | +1.61% | 4.4만 |
|---|
| 2026.08.10 | ₩1,397 | ₩1,503 | ₩1,397 | ₩1,489 | +6.59% | 7.3만 |
|---|
| 2026.08.07 | ₩1,446 | ₩1,446 | ₩1,362 | ₩1,407 | -2.70% | 4.7만 |
|---|
| 2026.08.06 | ₩1,476 | ₩1,513 | ₩1,350 | ₩1,430 | -3.12% | 5.1만 |
|---|
| 2026.08.05 | ₩1,421 | ₩1,500 | ₩1,416 | ₩1,474 | +3.73% | 5.2만 |
|---|
| 2026.08.04 | ₩1,301 | ₩1,420 | ₩1,300 | ₩1,415 | +8.76% | 10.7만 |
|---|
| 2026.08.03 | ₩1,211 | ₩1,308 | ₩1,192 | ₩1,301 | +7.43% | 5.1만 |
|---|
| 2026.07.31 | ₩1,200 | ₩1,241 | ₩1,120 | ₩1,211 | +0.92% | 14.8만 |
|---|
| 2026.07.30 | ₩1,196 | ₩1,237 | ₩1,182 | ₩1,203 | +0.59% | 1.9만 |
|---|
| 2026.07.29 | ₩1,296 | ₩1,349 | ₩1,100 | ₩1,196 | -7.72% | 6.6만 |
|---|
| 2026.07.28 | ₩1,315 | ₩1,371 | ₩1,236 | ₩1,296 | -1.44% | 3.6만 |
|---|
| 2026.07.27 | ₩1,269 | ₩1,329 | ₩1,269 | ₩1,308 | +3.07% | 2만 |
|---|
| 2026.07.24 | ₩1,350 | ₩1,350 | ₩1,269 | ₩1,269 | -6.00% | 1.8만 |
|---|
| 2026.07.23 | ₩1,273 | ₩1,358 | ₩1,244 | ₩1,352 | +6.21% | 7.7만 |
|---|
| 2026.07.22 | ₩1,265 | ₩1,348 | ₩1,265 | ₩1,273 | +0.63% | 4.7만 |
|---|
| 2026.07.21 | ₩1,211 | ₩1,308 | ₩1,211 | ₩1,265 | +4.46% | 5.7만 |
|---|
| 2026.07.20 | ₩1,322 | ₩1,326 | ₩1,251 | ₩1,271 | -3.86% | 2.2만 |
|---|
| 2026.07.16 | ₩1,378 | ₩1,378 | ₩1,280 | ₩1,322 | -4.06% | 4.5만 |
|---|
| 2026.07.15 | ₩1,251 | ₩1,370 | ₩1,251 | ₩1,358 | +8.55% | 10.9만 |
|---|
| 2026.07.14 | ₩1,310 | ₩1,344 | ₩1,200 | ₩1,251 | -4.50% | 12만 |
|---|
| 2026.07.13 | ₩1,382 | ₩1,424 | ₩1,304 | ₩1,310 | -5.21% | 4.6만 |
|---|
| 2026.07.10 | ₩1,279 | ₩1,398 | ₩1,279 | ₩1,382 | +8.05% | 6.2만 |
|---|
| 2026.07.09 | ₩1,251 | ₩1,350 | ₩1,181 | ₩1,284 | +2.64% | 4.9만 |
|---|
| 2026.07.08 | ₩1,350 | ₩1,360 | ₩1,268 | ₩1,306 | -3.26% | 7.4만 |
|---|
| 2026.07.07 | ₩1,381 | ₩1,415 | ₩1,310 | ₩1,339 | -3.04% | 4.4만 |
|---|
| 2026.07.06 | ₩1,380 | ₩1,400 | ₩1,331 | ₩1,368 | -0.87% | 3.3만 |
|---|
| 2026.07.03 | ₩1,387 | ₩1,420 | ₩1,290 | ₩1,380 | -0.50% | 9.4만 |
|---|
| 2026.07.02 | ₩1,437 | ₩1,466 | ₩1,387 | ₩1,387 | -3.48% | 7.8만 |
|---|
| 2026.07.01 | ₩1,475 | ₩1,538 | ₩1,423 | ₩1,437 | -2.58% | 10.2만 |
|---|
| 2026.06.30 | ₩1,437 | ₩1,505 | ₩1,437 | ₩1,475 | +2.64% | 4.8만 |
|---|
| 2026.06.29 | ₩1,358 | ₩1,489 | ₩1,358 | ₩1,437 | +5.82% | 9.1만 |
|---|
| 2026.06.26 | ₩1,459 | ₩1,461 | ₩1,340 | ₩1,358 | -6.92% | 16.5만 |
|---|
| 2026.06.25 | ₩1,493 | ₩1,550 | ₩1,456 | ₩1,464 | -1.94% | 12.2만 |
|---|
| 2026.06.24 | ₩1,460 | ₩1,514 | ₩1,390 | ₩1,493 | +2.26% | 6.7만 |
|---|
| 2026.06.23 | ₩1,680 | ₩1,680 | ₩1,373 | ₩1,460 | -13.10% | 16.9만 |
|---|
| 2026.06.22 | ₩1,570 | ₩1,599 | ₩1,505 | ₩1,548 | -1.40% | 7.4만 |
|---|
| 2026.06.19 | ₩1,640 | ₩1,689 | ₩1,525 | ₩1,572 | -4.15% | 9.9만 |
|---|
| 2026.06.18 | ₩1,697 | ₩1,741 | ₩1,640 | ₩1,640 | -3.36% | 7.1만 |
|---|
| 2026.06.17 | ₩1,690 | ₩1,732 | ₩1,642 | ₩1,697 | +0.41% | 7.2만 |
|---|
| 2026.06.16 | ₩1,699 | ₩1,748 | ₩1,674 | ₩1,696 | -0.18% | 9.1만 |
|---|
| 2026.06.15 | ₩1,701 | ₩1,748 | ₩1,650 | ₩1,698 | -0.18% | 8.3만 |
|---|
| 2026.06.12 | ₩1,662 | ₩1,750 | ₩1,655 | ₩1,677 | +0.90% | 7.7만 |
|---|
| 2026.06.11 | ₩1,606 | ₩1,649 | ₩1,572 | ₩1,647 | +2.55% | 8.1만 |
|---|
| 2026.06.10 | ₩1,633 | ₩1,787 | ₩1,600 | ₩1,606 | -1.65% | 159 |
|---|
| 2026.06.09 | ₩1,700 | ₩1,710 | ₩1,651 | ₩1,687 | -0.76% | 7.9만 |
|---|
| 2026.06.08 | ₩1,765 | ₩1,765 | ₩1,605 | ₩1,636 | -7.31% | 17.8만 |
|---|
| 2026.06.05 | ₩1,872 | ₩1,896 | ₩1,765 | ₩1,782 | -4.81% | 12.9만 |
|---|
| 2026.06.04 | ₩1,766 | ₩1,929 | ₩1,766 | ₩1,872 | +6.00% | 9.7만 |
|---|
| 2026.06.02 | ₩1,880 | ₩2,000 | ₩1,798 | ₩1,877 | -0.16% | 19.3만 |
|---|
| 2026.06.01 | ₩2,035 | ₩2,060 | ₩1,879 | ₩1,919 | -5.70% | 38.2만 |
|---|
| 2026.05.29 | ₩2,295 | ₩2,295 | ₩2,030 | ₩2,065 | -10.02% | 24.5만 |
|---|
| 2026.05.28 | ₩2,395 | ₩2,415 | ₩2,065 | ₩2,185 | -8.77% | 37.2만 |
|---|
| 2026.05.27 | ₩2,460 | ₩2,515 | ₩2,280 | ₩2,305 | -6.30% | 42만 |
|---|
| 2026.05.26 | ₩2,475 | ₩2,650 | ₩2,415 | ₩2,460 | -0.61% | 77.1만 |
|---|
| 2026.05.22 | ₩2,550 | ₩2,750 | ₩2,350 | ₩2,415 | -5.29% | 125.7만 |
|---|
| 2026.05.21 | ₩2,290 | ₩2,320 | ₩2,145 | ₩2,270 | -0.87% | 14.3만 |
|---|
| 2026.05.20 | ₩2,380 | ₩2,380 | ₩2,105 | ₩2,170 | -8.82% | 46만 |
|---|
| 2026.05.19 | ₩2,350 | ₩2,580 | ₩2,295 | ₩2,380 | +1.28% | 65.2만 |
|---|
| 2026.05.18 | ₩2,395 | ₩2,395 | ₩2,165 | ₩2,350 | -1.88% | 30.3만 |
|---|
| 2026.05.15 | ₩2,455 | ₩2,475 | ₩2,330 | ₩2,395 | -2.44% | 36.6만 |
|---|
| 2026.05.14 | ₩2,325 | ₩2,505 | ₩2,320 | ₩2,455 | +5.59% | 78만 |
|---|
| 2026.05.13 | ₩2,300 | ₩2,385 | ₩2,280 | ₩2,310 | +0.43% | 27.1만 |
|---|
| 2026.05.12 | ₩2,480 | ₩2,490 | ₩2,245 | ₩2,300 | -7.26% | 45.4만 |
|---|
| 2026.05.11 | ₩2,395 | ₩2,535 | ₩2,335 | ₩2,405 | +0.42% | 34.5만 |
|---|
| 2026.05.08 | ₩2,410 | ₩2,485 | ₩2,315 | ₩2,390 | -0.83% | 33.3만 |
|---|
| 2026.05.07 | ₩2,400 | ₩2,475 | ₩2,325 | ₩2,375 | -1.04% | 35.1만 |
|---|
| 2026.05.06 | ₩2,520 | ₩2,560 | ₩2,350 | ₩2,450 | -2.78% | 85.5만 |
|---|
| 2026.05.04 | ₩2,605 | ₩2,640 | ₩2,480 | ₩2,520 | -3.26% | 39만 |
|---|
| 2026.04.30 | ₩2,485 | ₩2,590 | ₩2,410 | ₩2,475 | -0.40% | 37만 |
|---|
| 2026.04.29 | ₩2,515 | ₩2,650 | ₩2,475 | ₩2,495 | -0.80% | 45.3만 |
|---|
| 2026.04.28 | ₩2,660 | ₩2,665 | ₩2,535 | ₩2,565 | -3.57% | 58.4만 |
|---|
| 2026.04.27 | ₩2,700 | ₩2,800 | ₩2,590 | ₩2,660 | -1.48% | 98.7만 |
|---|
| 2026.04.24 | ₩2,965 | ₩3,580 | ₩2,670 | ₩2,670 | -9.95% | 695.9만 |
|---|
| 2026.04.23 | ₩2,645 | ₩2,790 | ₩2,645 | ₩2,790 | +5.48% | 61.2만 |
|---|
| 2026.04.22 | ₩2,650 | ₩2,660 | ₩2,490 | ₩2,660 | +0.38% | 76.6만 |
|---|
| 2026.04.21 | ₩3,060 | ₩3,060 | ₩2,635 | ₩2,715 | -11.27% | 119.9만 |
|---|
| 2026.04.20 | ₩2,795 | ₩3,450 | ₩2,560 | ₩3,205 | +14.67% | 1312.7만 |
|---|
| 2026.04.17 | ₩2,825 | ₩2,825 | ₩2,410 | ₩2,655 | -6.02% | 501만 |
|---|
| 2026.04.16 | ₩3,220 | ₩3,565 | ₩2,750 | ₩3,010 | -6.52% | 1319만 |
|---|
| 2026.04.15 | ₩2,325 | ₩2,745 | ₩2,220 | ₩2,745 | +18.06% | 438.4만 |
|---|
| 2026.04.14 | ₩1,995 | ₩2,375 | ₩1,943 | ₩2,115 | +6.02% | 214.2만 |
|---|
| 2026.04.13 | ₩1,924 | ₩1,952 | ₩1,873 | ₩1,943 | +0.99% | 9.5만 |
|---|
| 2026.04.10 | ₩1,936 | ₩1,981 | ₩1,924 | ₩1,926 | -0.52% | 10.7만 |
|---|
| 2026.04.09 | ₩1,974 | ₩1,974 | ₩1,920 | ₩1,936 | -1.93% | 4만 |
|---|
| 2026.04.08 | ₩2,000 | ₩2,015 | ₩1,948 | ₩1,974 | -1.30% | 6.9만 |
|---|
| 2026.04.07 | ₩2,010 | ₩2,010 | ₩1,901 | ₩1,924 | -4.28% | 5.5만 |
|---|
| 2026.04.06 | ₩1,927 | ₩2,020 | ₩1,917 | ₩1,929 | +0.10% | 7.8만 |
|---|
| 2026.04.03 | ₩1,950 | ₩1,979 | ₩1,901 | ₩1,927 | -1.18% | 4.2만 |
|---|
| 2026.04.02 | ₩1,949 | ₩2,030 | ₩1,868 | ₩1,881 | -3.49% | 7.3만 |
|---|
| 2026.04.01 | ₩1,840 | ₩1,957 | ₩1,840 | ₩1,949 | +5.92% | 9.6만 |
|---|
| 2026.03.31 | ₩1,897 | ₩1,897 | ₩1,824 | ₩1,828 | -3.64% | 9.9만 |
|---|
| 2026.03.30 | ₩1,970 | ₩1,971 | ₩1,855 | ₩1,897 | -3.71% | 6.5만 |
|---|
| 2026.03.27 | ₩1,906 | ₩2,085 | ₩1,862 | ₩1,970 | +3.36% | 6.4만 |
|---|
| 2026.03.26 | ₩2,090 | ₩2,090 | ₩1,916 | ₩1,926 | -7.85% | 11.3만 |
|---|
| 2026.03.25 | ₩2,090 | ₩2,090 | ₩1,956 | ₩2,000 | -4.31% | 11.1만 |
|---|
| 2026.03.24 | ₩1,910 | ₩1,975 | ₩1,906 | ₩1,971 | +3.19% | 11.5만 |
|---|
| 2026.03.23 | ₩1,984 | ₩1,984 | ₩1,872 | ₩1,888 | -4.84% | 7.2만 |
|---|
| 2026.03.20 | ₩1,884 | ₩2,040 | ₩1,884 | ₩1,984 | +5.31% | 14.4만 |
|---|
| 2026.03.19 | ₩1,935 | ₩1,935 | ₩1,800 | ₩1,884 | -2.64% | 9.7만 |
|---|
| 2026.03.18 | ₩1,907 | ₩1,980 | ₩1,882 | ₩1,935 | +1.47% | 11.4만 |
|---|
| 2026.03.17 | ₩1,903 | ₩1,949 | ₩1,879 | ₩1,887 | -0.84% | 6.6만 |
|---|
| 2026.03.16 | ₩1,903 | ₩1,937 | ₩1,866 | ₩1,880 | -1.21% | 4.9만 |
|---|
| 2026.03.13 | ₩1,944 | ₩1,969 | ₩1,850 | ₩1,903 | -2.11% | 7.2만 |
|---|
| 2026.03.12 | ₩1,963 | ₩1,969 | ₩1,911 | ₩1,944 | -0.97% | 4.9만 |
|---|
| 2026.03.11 | ₩1,982 | ₩2,040 | ₩1,963 | ₩1,963 | -0.96% | 9.8만 |
|---|
| 2026.03.10 | ₩1,770 | ₩2,005 | ₩1,765 | ₩1,970 | +11.30% | 19.2만 |
|---|
| 2026.03.09 | ₩1,882 | ₩1,882 | ₩1,735 | ₩1,766 | -6.16% | 11.5만 |
|---|
| 2026.03.06 | ₩1,800 | ₩1,920 | ₩1,780 | ₩1,883 | +4.61% | 12.7만 |
|---|
| 2026.03.05 | ₩1,740 | ₩1,855 | ₩1,730 | ₩1,853 | +6.49% | 11.7만 |
|---|
| 2026.03.04 | ₩1,891 | ₩1,969 | ₩1,588 | ₩1,641 | -13.22% | 35.9만 |
|---|
| 2026.03.03 | ₩2,000 | ₩2,050 | ₩1,965 | ₩1,969 | -1.55% | 13.6만 |
|---|
| 2026.02.27 | ₩2,070 | ₩2,070 | ₩2,005 | ₩2,015 | -2.66% | 15.4만 |
|---|
| 2026.02.26 | ₩2,160 | ₩2,180 | ₩2,040 | ₩2,045 | -5.32% | 27.6만 |
|---|
| 2026.02.25 | ₩1,920 | ₩2,385 | ₩1,904 | ₩2,150 | +11.98% | 237.6만 |
|---|
| 2026.02.24 | ₩1,924 | ₩1,970 | ₩1,880 | ₩1,920 | -0.21% | 12.5만 |
|---|
| 2026.02.23 | ₩1,974 | ₩2,020 | ₩1,900 | ₩1,924 | -2.53% | 28.7만 |
|---|
| 2026.02.20 | ₩2,045 | ₩2,045 | ₩1,945 | ₩1,974 | -3.47% | 24.8만 |
|---|
| 2026.02.19 | ₩2,140 | ₩2,165 | ₩2,030 | ₩2,035 | -4.91% | 24.4만 |
|---|
| 2026.02.13 | ₩2,215 | ₩2,215 | ₩2,105 | ₩2,120 | -4.29% | 14.7만 |
|---|
| 2026.02.12 | ₩2,230 | ₩2,280 | ₩2,165 | ₩2,220 | -0.45% | 11.6만 |
|---|
| 2026.02.11 | ₩2,220 | ₩2,285 | ₩2,125 | ₩2,230 | +0.45% | 28.7만 |
|---|
| 2026.02.10 | ₩2,145 | ₩2,200 | ₩2,110 | ₩2,160 | +0.70% | 12.4만 |
|---|
| 2026.02.09 | ₩2,135 | ₩2,160 | ₩2,070 | ₩2,110 | -1.17% | 9.5만 |
|---|
| 2026.02.06 | ₩2,135 | ₩2,135 | ₩1,942 | ₩2,065 | -3.28% | 18.5만 |
|---|
| 2026.02.05 | ₩2,235 | ₩2,240 | ₩2,120 | ₩2,140 | -4.25% | 18.6만 |
|---|
| 2026.02.04 | ₩2,185 | ₩2,300 | ₩2,135 | ₩2,235 | +2.29% | 31.4만 |
|---|
| 2026.02.03 | ₩2,105 | ₩2,190 | ₩2,105 | ₩2,180 | +3.56% | 13.8만 |
|---|
| 2026.02.02 | ₩2,150 | ₩2,175 | ₩2,070 | ₩2,105 | -2.09% | 18.7만 |
|---|
| 2026.01.30 | ₩2,230 | ₩2,250 | ₩2,130 | ₩2,150 | -3.59% | 39.9만 |
|---|
| 2026.01.29 | ₩2,300 | ₩2,300 | ₩2,145 | ₩2,255 | -1.96% | 39.1만 |
|---|
| 2026.01.28 | ₩2,230 | ₩2,285 | ₩2,195 | ₩2,265 | +1.57% | 27.4만 |
|---|
| 2026.01.27 | ₩2,245 | ₩2,250 | ₩2,150 | ₩2,195 | -2.23% | 19.4만 |
|---|
| 2026.01.26 | ₩2,265 | ₩2,265 | ₩2,180 | ₩2,215 | -2.21% | 31.1만 |
|---|
| 2026.01.23 | ₩2,295 | ₩2,315 | ₩2,145 | ₩2,265 | -1.31% | 34만 |
|---|
| 2026.01.22 | ₩2,200 | ₩2,330 | ₩2,120 | ₩2,235 | +1.59% | 44.4만 |
|---|
| 2026.01.21 | ₩2,150 | ₩2,215 | ₩2,100 | ₩2,155 | +0.23% | 25만 |
|---|
| 2026.01.20 | ₩2,290 | ₩2,290 | ₩2,150 | ₩2,210 | -3.49% | 28.2만 |
|---|
| 2026.01.19 | ₩2,220 | ₩2,300 | ₩2,200 | ₩2,275 | +2.48% | 37.3만 |
|---|
| 2026.01.16 | ₩2,150 | ₩2,240 | ₩2,115 | ₩2,200 | +2.33% | 19.3만 |
|---|
| 2026.01.15 | ₩2,125 | ₩2,175 | ₩2,060 | ₩2,150 | +1.18% | 17.8만 |
|---|
| 2026.01.14 | ₩2,205 | ₩2,205 | ₩2,115 | ₩2,120 | -3.85% | 15.4만 |
|---|
| 2026.01.13 | ₩2,170 | ₩2,310 | ₩2,150 | ₩2,180 | +0.46% | 39.7만 |
|---|
| 2026.01.12 | ₩2,135 | ₩2,220 | ₩2,115 | ₩2,170 | +1.64% | 24.6만 |
|---|
| 2026.01.09 | ₩2,220 | ₩2,245 | ₩2,100 | ₩2,135 | -3.83% | 29.9만 |
|---|
| 2026.01.08 | ₩2,365 | ₩2,400 | ₩2,220 | ₩2,220 | -6.13% | 53.9만 |
|---|
| 2026.01.07 | ₩2,255 | ₩2,580 | ₩2,200 | ₩2,345 | +3.99% | 315.7만 |
|---|
| 2026.01.06 | ₩2,290 | ₩2,540 | ₩2,155 | ₩2,250 | -1.75% | 242.8만 |
|---|
| 2026.01.05 | ₩2,315 | ₩2,320 | ₩2,155 | ₩2,235 | -3.46% | 43.5만 |
|---|
| 2026.01.02 | ₩2,200 | ₩2,355 | ₩2,185 | ₩2,275 | +3.41% | 89.9만 |
|---|
| 2025.12.30 | ₩2,305 | ₩2,500 | ₩2,150 | ₩2,175 | -5.64% | 155.1만 |
|---|
| 2025.12.29 | ₩2,490 | ₩2,595 | ₩2,150 | ₩2,295 | -7.83% | 374.9만 |
|---|
| 2025.12.26 | ₩1,872 | ₩2,360 | ₩1,839 | ₩2,360 | +26.07% | 243.9만 |
|---|
| 2025.12.24 | ₩1,866 | ₩1,866 | ₩1,810 | ₩1,818 | -2.57% | 7.8만 |
|---|
| 2025.12.23 | ₩1,880 | ₩1,919 | ₩1,801 | ₩1,866 | -0.74% | 11.2만 |
|---|
| 2025.12.22 | ₩1,897 | ₩1,918 | ₩1,877 | ₩1,892 | -0.26% | 6.4만 |
|---|
| 2025.12.19 | ₩1,884 | ₩1,927 | ₩1,836 | ₩1,897 | +0.69% | 10.1만 |
|---|
| 2025.12.18 | ₩1,921 | ₩1,923 | ₩1,867 | ₩1,884 | -1.93% | 10.8만 |
|---|
| 2025.12.17 | ₩2,065 | ₩2,065 | ₩1,888 | ₩1,921 | -6.97% | 16.9만 |
|---|
| 2025.12.16 | ₩2,170 | ₩2,195 | ₩1,983 | ₩1,996 | -8.02% | 41.2만 |
|---|
| 2025.12.15 | ₩1,946 | ₩2,095 | ₩1,890 | ₩2,065 | +6.12% | 32.1만 |
|---|
| 2025.12.12 | ₩1,980 | ₩1,980 | ₩1,914 | ₩1,926 | -2.73% | 7.7만 |
|---|
| 2025.12.11 | ₩1,930 | ₩1,969 | ₩1,890 | ₩1,953 | +1.19% | 9.2만 |
|---|
| 2025.12.10 | ₩1,920 | ₩1,979 | ₩1,901 | ₩1,912 | -0.42% | 7만 |
|---|
| 2025.12.09 | ₩1,907 | ₩1,957 | ₩1,907 | ₩1,920 | +0.68% | 7만 |
|---|
| 2025.12.08 | ₩1,981 | ₩1,981 | ₩1,881 | ₩1,907 | -3.74% | 8.3만 |
|---|
| 2025.12.05 | ₩1,881 | ₩1,985 | ₩1,881 | ₩1,923 | +2.23% | 16.1만 |
|---|
| 2025.12.04 | ₩1,950 | ₩1,950 | ₩1,850 | ₩1,879 | -3.64% | 12.9만 |
|---|
| 2025.12.03 | ₩1,902 | ₩1,983 | ₩1,900 | ₩1,942 | +2.10% | 11.9만 |
|---|
| 2025.12.02 | ₩1,933 | ₩1,933 | ₩1,868 | ₩1,894 | -2.02% | 13만 |
|---|
| 2025.12.01 | ₩1,959 | ₩2,090 | ₩1,910 | ₩1,925 | -1.74% | 23.3만 |
|---|
| 2025.11.28 | ₩1,843 | ₩1,930 | ₩1,838 | ₩1,908 | +3.53% | 14.9만 |
|---|
| 2025.11.27 | ₩1,877 | ₩1,880 | ₩1,824 | ₩1,844 | -1.76% | 15.4만 |
|---|
| 2025.11.26 | ₩1,855 | ₩1,868 | ₩1,815 | ₩1,868 | +0.70% | 14.2만 |
|---|
| 2025.11.25 | ₩1,950 | ₩1,950 | ₩1,765 | ₩1,838 | -5.74% | 21.6만 |
|---|
| 2025.11.24 | ₩1,910 | ₩1,968 | ₩1,863 | ₩1,886 | -1.26% | 13.2만 |
|---|
| 2025.11.21 | ₩1,998 | ₩1,998 | ₩1,897 | ₩1,902 | -4.80% | 15.4만 |
|---|
| 2025.11.20 | ₩2,005 | ₩2,045 | ₩1,980 | ₩2,005 | 0.00% | 10.1만 |
|---|
| 2025.11.19 | ₩2,035 | ₩2,070 | ₩1,951 | ₩2,000 | -1.72% | 12.5만 |
|---|
| 2025.11.18 | ₩2,150 | ₩2,200 | ₩2,030 | ₩2,035 | -5.35% | 15.8만 |
|---|
| 2025.11.17 | ₩2,150 | ₩2,315 | ₩2,090 | ₩2,150 | 0.00% | 19.2만 |
|---|
| 2025.11.14 | ₩2,210 | ₩2,210 | ₩2,110 | ₩2,115 | -4.30% | 19만 |
|---|
| 2025.11.13 | ₩2,205 | ₩2,250 | ₩2,135 | ₩2,240 | +1.59% | 14.4만 |
|---|
| 2025.11.12 | ₩2,135 | ₩2,250 | ₩2,100 | ₩2,200 | +3.04% | 22.6만 |
|---|
| 2025.11.11 | ₩2,195 | ₩2,230 | ₩2,100 | ₩2,135 | -2.73% | 20.3만 |
|---|
| 2025.11.10 | ₩2,140 | ₩2,225 | ₩2,125 | ₩2,180 | +1.87% | 26만 |
|---|
| 2025.11.07 | ₩2,155 | ₩2,250 | ₩2,150 | ₩2,160 | +0.23% | 40.8만 |
|---|
| 2025.11.06 | ₩2,425 | ₩2,495 | ₩2,250 | ₩2,305 | -4.95% | 42.6만 |
|---|
| 2025.11.05 | ₩2,325 | ₩2,395 | ₩2,250 | ₩2,340 | +0.65% | 36.6만 |
|---|
| 2025.11.04 | ₩2,420 | ₩2,420 | ₩2,290 | ₩2,375 | -1.86% | 39.4만 |
|---|
| 2025.11.03 | ₩2,495 | ₩2,495 | ₩2,400 | ₩2,440 | -2.20% | 34.6만 |
|---|
| 2025.10.31 | ₩2,460 | ₩2,560 | ₩2,405 | ₩2,495 | +1.42% | 47.4만 |
|---|
| 2025.10.30 | ₩2,615 | ₩2,620 | ₩2,450 | ₩2,455 | -6.12% | 63.6만 |
|---|
| 2025.10.29 | ₩2,605 | ₩2,835 | ₩2,540 | ₩2,615 | +0.38% | 129.4만 |
|---|
| 2025.10.28 | ₩2,660 | ₩2,895 | ₩2,540 | ₩2,605 | -2.07% | 196만 |
|---|
| 2025.10.27 | ₩2,825 | ₩2,840 | ₩2,615 | ₩2,645 | -6.37% | 99.7만 |
|---|
| 2025.10.24 | ₩2,990 | ₩3,035 | ₩2,790 | ₩2,805 | -6.19% | 205.8만 |
|---|
| 2025.10.23 | ₩2,555 | ₩3,325 | ₩2,515 | ₩2,960 | +15.85% | 1114.1만 |
|---|
| 2025.10.22 | ₩2,625 | ₩2,685 | ₩2,455 | ₩2,605 | -0.76% | 69.8만 |
|---|
| 2025.10.21 | ₩2,675 | ₩2,765 | ₩2,580 | ₩2,625 | -1.87% | 94.9만 |
|---|
| 2025.10.20 | ₩2,525 | ₩2,680 | ₩2,440 | ₩2,620 | +3.76% | 68.1만 |
|---|
| 2025.10.17 | ₩2,535 | ₩2,610 | ₩2,425 | ₩2,470 | -2.56% | 103.1만 |
|---|
| 2025.10.16 | ₩2,815 | ₩2,850 | ₩2,620 | ₩2,670 | -5.15% | 75.1만 |
|---|
| 2025.10.15 | ₩2,870 | ₩3,035 | ₩2,745 | ₩2,815 | -1.92% | 143.8만 |
|---|
| 2025.10.14 | ₩2,860 | ₩3,075 | ₩2,625 | ₩2,890 | +1.05% | 496.8만 |
|---|
| 2025.10.13 | ₩2,800 | ₩2,815 | ₩2,640 | ₩2,735 | -2.32% | 132.9만 |
|---|