시장 데이터를 불러오는 중
전체 종목
LS티라유텍 과거 주가
322180.KQ · KOSDAQ
주요 제품·사업: 스마트팩토리 솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
322180.KQ · KOSDAQ
주요 제품·사업: 스마트팩토리 솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,475 | ₩4,620 | ₩4,415 | ₩4,535 | +1.34% | 7.9만 |
| 2026.10.07 | ₩4,660 | ₩4,660 | ₩4,470 | ₩4,475 | -3.97% | 4.2만 |
| 2026.10.06 | ₩4,750 | ₩4,780 | ₩4,530 | ₩4,600 | -3.16% | 12.1만 |
| 2026.10.02 | ₩4,675 | ₩4,675 | ₩4,370 | ₩4,630 | -0.96% | 19.8만 |
| 2026.10.01 | ₩4,140 | ₩4,435 | ₩4,140 | ₩4,335 | +4.71% | 9.2만 |
| 2026.09.30 | ₩4,035 | ₩4,195 | ₩4,035 | ₩4,160 | +3.10% | 4.4만 |
| 2026.09.29 | ₩4,140 | ₩4,140 | ₩4,005 | ₩4,065 | -1.81% | 3.6만 |
| 2026.09.28 | ₩4,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,960 |
| ₩4,140 |
| +2.86% |
| 5.7만 |
| 2026.09.23 | ₩4,065 | ₩4,065 | ₩3,980 | ₩4,025 | -0.98% | 3만 |
|---|
| 2026.09.22 | ₩4,070 | ₩4,185 | ₩3,960 | ₩4,070 | 0.00% | 4.3만 |
|---|
| 2026.09.21 | ₩4,180 | ₩4,250 | ₩4,035 | ₩4,080 | -2.39% | 7만 |
|---|
| 2026.09.18 | ₩4,105 | ₩4,240 | ₩4,105 | ₩4,190 | +2.07% | 8.4만 |
|---|
| 2026.09.17 | ₩4,015 | ₩4,100 | ₩3,960 | ₩4,070 | +1.37% | 5.1만 |
|---|
| 2026.09.16 | ₩3,995 | ₩4,100 | ₩3,910 | ₩4,010 | +0.38% | 5.4만 |
|---|
| 2026.09.15 | ₩4,000 | ₩4,025 | ₩3,855 | ₩3,995 | -0.13% | 4.2만 |
|---|
| 2026.09.14 | ₩4,050 | ₩4,050 | ₩3,830 | ₩3,900 | -3.70% | 5.1만 |
|---|
| 2026.09.11 | ₩4,030 | ₩4,030 | ₩3,935 | ₩3,995 | -0.87% | 4.8만 |
|---|
| 2026.09.10 | ₩4,015 | ₩4,055 | ₩3,950 | ₩4,030 | +0.37% | 3.7만 |
|---|
| 2026.09.09 | ₩4,080 | ₩4,080 | ₩3,950 | ₩3,995 | -2.08% | 3.7만 |
|---|
| 2026.09.08 | ₩3,950 | ₩4,080 | ₩3,920 | ₩3,920 | -0.76% | 4.7만 |
|---|
| 2026.09.07 | ₩4,100 | ₩4,195 | ₩3,985 | ₩4,005 | -2.32% | 7.2만 |
|---|
| 2026.09.04 | ₩3,880 | ₩4,110 | ₩3,880 | ₩4,005 | +3.22% | 10.3만 |
|---|
| 2026.09.03 | ₩4,010 | ₩4,025 | ₩3,820 | ₩3,880 | -3.24% | 5.7만 |
|---|
| 2026.09.02 | ₩4,090 | ₩4,150 | ₩3,960 | ₩4,040 | -1.22% | 5.8만 |
|---|
| 2026.09.01 | ₩4,170 | ₩4,170 | ₩4,045 | ₩4,090 | -1.92% | 3.2만 |
|---|
| 2026.08.31 | ₩4,185 | ₩4,185 | ₩3,980 | ₩4,170 | -0.36% | 6.2만 |
|---|
| 2026.08.28 | ₩4,130 | ₩4,215 | ₩4,105 | ₩4,185 | +1.33% | 4만 |
|---|
| 2026.08.27 | ₩4,105 | ₩4,165 | ₩4,070 | ₩4,130 | +0.61% | 3.2만 |
|---|
| 2026.08.26 | ₩4,135 | ₩4,180 | ₩4,015 | ₩4,105 | -0.73% | 5.4만 |
|---|
| 2026.08.25 | ₩4,140 | ₩4,165 | ₩3,950 | ₩4,140 | 0.00% | 8.9만 |
|---|
| 2026.08.24 | ₩4,020 | ₩4,175 | ₩4,020 | ₩4,140 | +2.99% | 6.9만 |
|---|
| 2026.08.21 | ₩4,160 | ₩4,190 | ₩3,970 | ₩4,055 | -2.52% | 12.8만 |
|---|
| 2026.08.20 | ₩4,310 | ₩4,400 | ₩4,165 | ₩4,205 | -2.44% | 6.1만 |
|---|
| 2026.08.19 | ₩4,195 | ₩4,330 | ₩4,050 | ₩4,310 | +2.74% | 7.7만 |
|---|
| 2026.08.18 | ₩4,610 | ₩4,660 | ₩4,155 | ₩4,270 | -7.38% | 15.9만 |
|---|
| 2026.08.14 | ₩4,535 | ₩4,780 | ₩4,500 | ₩4,600 | +1.43% | 11.2만 |
|---|
| 2026.08.13 | ₩4,895 | ₩4,895 | ₩4,485 | ₩4,535 | -7.35% | 17.9만 |
|---|
| 2026.08.12 | ₩4,690 | ₩4,840 | ₩4,625 | ₩4,800 | +2.35% | 11.2만 |
|---|
| 2026.08.11 | ₩4,560 | ₩4,785 | ₩4,440 | ₩4,685 | +2.74% | 11.3만 |
|---|
| 2026.08.10 | ₩4,255 | ₩4,535 | ₩4,255 | ₩4,530 | +6.46% | 10.6만 |
|---|
| 2026.08.07 | ₩4,520 | ₩4,520 | ₩4,190 | ₩4,255 | -5.86% | 10.3만 |
|---|
| 2026.08.06 | ₩4,260 | ₩4,535 | ₩4,020 | ₩4,465 | +4.81% | 24.1만 |
|---|
| 2026.08.05 | ₩4,170 | ₩4,485 | ₩4,170 | ₩4,260 | +2.16% | 12.2만 |
|---|
| 2026.08.04 | ₩3,940 | ₩4,200 | ₩3,910 | ₩4,165 | +5.71% | 13.8만 |
|---|
| 2026.08.03 | ₩3,880 | ₩4,050 | ₩3,800 | ₩3,940 | +1.55% | 17만 |
|---|
| 2026.07.31 | ₩3,480 | ₩3,800 | ₩3,455 | ₩3,800 | +9.20% | 18.1만 |
|---|
| 2026.07.30 | ₩3,305 | ₩3,490 | ₩3,305 | ₩3,355 | +1.51% | 19.5만 |
|---|
| 2026.07.29 | ₩3,770 | ₩3,805 | ₩3,270 | ₩3,350 | -11.14% | 34.7만 |
|---|
| 2026.07.28 | ₩4,000 | ₩4,000 | ₩3,605 | ₩3,650 | -8.75% | 13.2만 |
|---|
| 2026.07.27 | ₩3,885 | ₩4,100 | ₩3,850 | ₩3,960 | +1.93% | 7.7만 |
|---|
| 2026.07.24 | ₩3,960 | ₩3,985 | ₩3,830 | ₩3,835 | -3.16% | 10.4만 |
|---|
| 2026.07.23 | ₩3,915 | ₩4,050 | ₩3,800 | ₩4,050 | +3.45% | 9.9만 |
|---|
| 2026.07.22 | ₩3,850 | ₩4,015 | ₩3,760 | ₩3,765 | -2.21% | 13.6만 |
|---|
| 2026.07.21 | ₩3,625 | ₩3,800 | ₩3,495 | ₩3,670 | +1.24% | 13.1만 |
|---|
| 2026.07.20 | ₩3,855 | ₩3,855 | ₩3,555 | ₩3,625 | -5.97% | 16.8만 |
|---|
| 2026.07.16 | ₩3,980 | ₩3,980 | ₩3,750 | ₩3,860 | -3.02% | 11.3만 |
|---|
| 2026.07.15 | ₩3,800 | ₩4,065 | ₩3,800 | ₩3,950 | +3.95% | 9.2만 |
|---|
| 2026.07.14 | ₩3,930 | ₩3,930 | ₩3,660 | ₩3,730 | -5.09% | 15.9만 |
|---|
| 2026.07.13 | ₩4,150 | ₩4,370 | ₩3,935 | ₩3,935 | -5.18% | 14.6만 |
|---|
| 2026.07.10 | ₩3,780 | ₩4,250 | ₩3,780 | ₩4,195 | +10.98% | 11.6만 |
|---|
| 2026.07.09 | ₩3,810 | ₩4,000 | ₩3,685 | ₩3,775 | -0.92% | 16.1만 |
|---|
| 2026.07.08 | ₩4,105 | ₩4,105 | ₩3,800 | ₩3,810 | -7.19% | 15.5만 |
|---|
| 2026.07.07 | ₩4,230 | ₩4,305 | ₩3,975 | ₩4,110 | -2.84% | 15.4만 |
|---|
| 2026.07.06 | ₩4,580 | ₩4,580 | ₩4,175 | ₩4,230 | -7.64% | 8.5만 |
|---|
| 2026.07.03 | ₩4,310 | ₩4,490 | ₩4,020 | ₩4,450 | +3.25% | 11.1만 |
|---|
| 2026.07.02 | ₩4,555 | ₩4,585 | ₩4,220 | ₩4,240 | -6.92% | 10.9만 |
|---|
| 2026.07.01 | ₩4,390 | ₩4,680 | ₩4,280 | ₩4,590 | +4.56% | 16.4만 |
|---|
| 2026.06.30 | ₩4,645 | ₩4,645 | ₩4,295 | ₩4,310 | -7.21% | 13.5만 |
|---|
| 2026.06.29 | ₩4,250 | ₩4,445 | ₩4,100 | ₩4,440 | +4.47% | 14.2만 |
|---|
| 2026.06.26 | ₩4,060 | ₩4,275 | ₩3,940 | ₩4,100 | +0.99% | 18.8만 |
|---|
| 2026.06.25 | ₩4,415 | ₩4,500 | ₩4,105 | ₩4,150 | -6.00% | 26.1만 |
|---|
| 2026.06.24 | ₩4,240 | ₩4,560 | ₩4,120 | ₩4,475 | +5.54% | 28.1만 |
|---|
| 2026.06.23 | ₩4,560 | ₩4,855 | ₩4,235 | ₩4,320 | -5.26% | 40.6만 |
|---|
| 2026.06.22 | ₩4,895 | ₩5,100 | ₩4,470 | ₩4,570 | -6.64% | 33.6만 |
|---|
| 2026.06.19 | ₩5,220 | ₩5,270 | ₩4,805 | ₩4,910 | -5.94% | 36.9만 |
|---|
| 2026.06.18 | ₩5,540 | ₩5,590 | ₩5,140 | ₩5,220 | -5.78% | 16.9만 |
|---|
| 2026.06.17 | ₩5,350 | ₩5,700 | ₩5,240 | ₩5,540 | +3.55% | 11만 |
|---|
| 2026.06.16 | ₩5,430 | ₩5,550 | ₩5,300 | ₩5,340 | -1.66% | 10.1만 |
|---|
| 2026.06.15 | ₩5,530 | ₩5,800 | ₩5,420 | ₩5,430 | -1.81% | 13.2만 |
|---|
| 2026.06.12 | ₩5,360 | ₩5,690 | ₩5,360 | ₩5,450 | +1.68% | 15.8만 |
|---|
| 2026.06.11 | ₩5,280 | ₩5,320 | ₩5,100 | ₩5,260 | -0.38% | 14.4만 |
|---|
| 2026.06.10 | ₩5,360 | ₩5,650 | ₩5,230 | ₩5,360 | 0.00% | 12 |
|---|
| 2026.06.09 | ₩5,430 | ₩5,620 | ₩5,410 | ₩5,470 | +0.74% | 10.9만 |
|---|
| 2026.06.08 | ₩5,700 | ₩5,790 | ₩5,300 | ₩5,350 | -6.14% | 28.3만 |
|---|
| 2026.06.05 | ₩6,190 | ₩6,230 | ₩5,910 | ₩6,030 | -2.58% | 12.2만 |
|---|
| 2026.06.04 | ₩6,200 | ₩6,550 | ₩6,120 | ₩6,240 | +0.65% | 14만 |
|---|
| 2026.06.02 | ₩6,470 | ₩6,770 | ₩5,950 | ₩6,250 | -3.40% | 36.8만 |
|---|
| 2026.06.01 | ₩6,740 | ₩6,910 | ₩6,400 | ₩6,450 | -4.30% | 33.3만 |
|---|
| 2026.05.29 | ₩6,890 | ₩7,020 | ₩6,500 | ₩6,550 | -4.93% | 29.7만 |
|---|
| 2026.05.28 | ₩7,240 | ₩7,240 | ₩6,550 | ₩6,870 | -5.11% | 28.3만 |
|---|
| 2026.05.27 | ₩7,500 | ₩7,520 | ₩7,030 | ₩7,090 | -5.47% | 19.9만 |
|---|
| 2026.05.26 | ₩7,900 | ₩8,180 | ₩7,470 | ₩7,490 | -5.19% | 21.1만 |
|---|
| 2026.05.22 | ₩7,790 | ₩7,930 | ₩7,640 | ₩7,850 | +0.77% | 13.1만 |
|---|
| 2026.05.21 | ₩7,250 | ₩7,770 | ₩7,240 | ₩7,690 | +6.07% | 19만 |
|---|
| 2026.05.20 | ₩7,590 | ₩7,620 | ₩6,860 | ₩7,010 | -7.64% | 20.9만 |
|---|
| 2026.05.19 | ₩7,870 | ₩7,920 | ₩7,370 | ₩7,500 | -4.70% | 18.7만 |
|---|
| 2026.05.18 | ₩8,250 | ₩8,250 | ₩7,670 | ₩7,800 | -5.45% | 25.7만 |
|---|
| 2026.05.15 | ₩8,550 | ₩9,080 | ₩8,070 | ₩8,250 | -3.51% | 70.5만 |
|---|
| 2026.05.14 | ₩8,900 | ₩9,000 | ₩8,410 | ₩8,550 | -3.93% | 20.7만 |
|---|
| 2026.05.13 | ₩8,880 | ₩9,200 | ₩8,670 | ₩8,770 | -1.24% | 24.1만 |
|---|
| 2026.05.12 | ₩9,470 | ₩9,760 | ₩8,580 | ₩8,870 | -6.34% | 48.2만 |
|---|
| 2026.05.11 | ₩9,880 | ₩9,880 | ₩9,000 | ₩9,470 | -4.15% | 48.8만 |
|---|
| 2026.05.08 | ₩9,450 | ₩11,210 | ₩9,410 | ₩9,870 | +4.44% | 125.6만 |
|---|
| 2026.05.07 | ₩9,980 | ₩10,000 | ₩9,070 | ₩9,550 | -4.31% | 43.4만 |
|---|
| 2026.05.06 | ₩9,540 | ₩10,200 | ₩9,410 | ₩9,940 | +4.19% | 99.5만 |
|---|
| 2026.05.04 | ₩9,120 | ₩9,410 | ₩8,970 | ₩9,260 | +1.54% | 29만 |
|---|
| 2026.04.30 | ₩9,560 | ₩9,570 | ₩8,860 | ₩8,930 | -6.59% | 34.2만 |
|---|
| 2026.04.29 | ₩8,550 | ₩9,630 | ₩8,410 | ₩9,390 | +9.82% | 65.4만 |
|---|
| 2026.04.28 | ₩8,790 | ₩8,880 | ₩8,410 | ₩8,580 | -2.39% | 24.7만 |
|---|
| 2026.04.27 | ₩8,780 | ₩9,020 | ₩8,570 | ₩8,690 | -1.03% | 39.2만 |
|---|
| 2026.04.24 | ₩8,480 | ₩8,770 | ₩8,260 | ₩8,600 | +1.42% | 21.1만 |
|---|
| 2026.04.23 | ₩8,700 | ₩9,020 | ₩8,210 | ₩8,480 | -2.53% | 37.3만 |
|---|
| 2026.04.22 | ₩8,250 | ₩8,710 | ₩8,100 | ₩8,610 | +4.36% | 27.1만 |
|---|
| 2026.04.21 | ₩8,240 | ₩8,350 | ₩8,080 | ₩8,220 | -0.24% | 14.7만 |
|---|
| 2026.04.20 | ₩8,230 | ₩8,390 | ₩8,050 | ₩8,150 | -0.97% | 9.4만 |
|---|
| 2026.04.17 | ₩8,250 | ₩8,270 | ₩8,050 | ₩8,240 | -0.12% | 8.5만 |
|---|
| 2026.04.16 | ₩8,200 | ₩8,390 | ₩8,130 | ₩8,250 | +0.61% | 10.2만 |
|---|
| 2026.04.15 | ₩8,080 | ₩8,290 | ₩8,010 | ₩8,170 | +1.11% | 11.7만 |
|---|
| 2026.04.14 | ₩8,130 | ₩8,130 | ₩7,800 | ₩8,010 | -1.48% | 10.9만 |
|---|
| 2026.04.13 | ₩7,920 | ₩8,400 | ₩7,760 | ₩7,830 | -1.14% | 14.1만 |
|---|
| 2026.04.10 | ₩7,600 | ₩8,190 | ₩7,600 | ₩7,920 | +4.21% | 11.7만 |
|---|
| 2026.04.09 | ₩8,000 | ₩8,050 | ₩7,450 | ₩7,480 | -6.50% | 11.7만 |
|---|
| 2026.04.08 | ₩7,110 | ₩8,200 | ₩7,110 | ₩8,000 | +12.52% | 36.3만 |
|---|
| 2026.04.07 | ₩6,950 | ₩7,050 | ₩6,790 | ₩6,920 | -0.43% | 5.6만 |
|---|
| 2026.04.06 | ₩6,780 | ₩7,050 | ₩6,740 | ₩6,780 | 0.00% | 7.7만 |
|---|
| 2026.04.03 | ₩7,000 | ₩7,080 | ₩6,610 | ₩6,740 | -3.71% | 13.2만 |
|---|
| 2026.04.02 | ₩7,380 | ₩7,470 | ₩6,610 | ₩6,730 | -8.81% | 14.8만 |
|---|
| 2026.04.01 | ₩7,010 | ₩7,210 | ₩7,010 | ₩7,180 | +2.43% | 5.9만 |
|---|
| 2026.03.31 | ₩7,000 | ₩7,080 | ₩6,750 | ₩6,770 | -3.29% | 11.2만 |
|---|
| 2026.03.30 | ₩6,940 | ₩7,210 | ₩6,800 | ₩7,000 | +0.86% | 6.9만 |
|---|
| 2026.03.27 | ₩7,210 | ₩7,500 | ₩6,990 | ₩7,280 | +0.97% | 12만 |
|---|
| 2026.03.26 | ₩7,760 | ₩7,760 | ₩7,210 | ₩7,330 | -5.54% | 11.8만 |
|---|
| 2026.03.25 | ₩7,750 | ₩7,940 | ₩7,690 | ₩7,770 | +0.26% | 6.2만 |
|---|
| 2026.03.24 | ₩7,830 | ₩7,940 | ₩7,510 | ₩7,700 | -1.66% | 7.7만 |
|---|
| 2026.03.23 | ₩7,860 | ₩7,900 | ₩7,620 | ₩7,620 | -3.05% | 12.7만 |
|---|
| 2026.03.20 | ₩8,170 | ₩8,300 | ₩7,960 | ₩8,120 | -0.61% | 10.6만 |
|---|
| 2026.03.19 | ₩8,240 | ₩8,530 | ₩8,050 | ₩8,140 | -1.21% | 15.4만 |
|---|
| 2026.03.18 | ₩8,100 | ₩8,440 | ₩7,970 | ₩8,380 | +3.46% | 18.4만 |
|---|
| 2026.03.17 | ₩7,860 | ₩8,130 | ₩7,850 | ₩8,000 | +1.78% | 11.6만 |
|---|
| 2026.03.16 | ₩8,000 | ₩8,000 | ₩7,750 | ₩7,830 | -2.13% | 13.1만 |
|---|
| 2026.03.13 | ₩7,490 | ₩8,350 | ₩7,420 | ₩7,990 | +6.68% | 22.6만 |
|---|
| 2026.03.12 | ₩8,020 | ₩8,020 | ₩7,600 | ₩7,730 | -3.62% | 16.4만 |
|---|
| 2026.03.11 | ₩8,010 | ₩8,180 | ₩7,830 | ₩8,000 | -0.12% | 20.9만 |
|---|
| 2026.03.10 | ₩7,790 | ₩7,860 | ₩7,630 | ₩7,730 | -0.77% | 11.4만 |
|---|
| 2026.03.09 | ₩7,500 | ₩7,500 | ₩7,010 | ₩7,390 | -1.47% | 19.7만 |
|---|
| 2026.03.06 | ₩7,820 | ₩8,010 | ₩7,420 | ₩7,860 | +0.51% | 24.4만 |
|---|
| 2026.03.05 | ₩7,350 | ₩8,310 | ₩7,310 | ₩7,820 | +6.39% | 48.2만 |
|---|
| 2026.03.04 | ₩7,690 | ₩7,760 | ₩6,550 | ₩6,890 | -10.40% | 55.4만 |
|---|
| 2026.03.03 | ₩8,250 | ₩8,620 | ₩8,000 | ₩8,000 | -3.03% | 25만 |
|---|
| 2026.02.27 | ₩8,580 | ₩8,870 | ₩8,490 | ₩8,600 | +0.23% | 26.1만 |
|---|
| 2026.02.26 | ₩8,660 | ₩9,090 | ₩8,450 | ₩8,580 | -0.92% | 38.2만 |
|---|
| 2026.02.25 | ₩8,470 | ₩8,660 | ₩8,250 | ₩8,600 | +1.53% | 21.4만 |
|---|
| 2026.02.24 | ₩8,170 | ₩8,330 | ₩7,830 | ₩8,200 | +0.37% | 16.5만 |
|---|
| 2026.02.23 | ₩8,290 | ₩8,430 | ₩8,030 | ₩8,170 | -1.45% | 26.1만 |
|---|
| 2026.02.20 | ₩8,470 | ₩8,520 | ₩8,210 | ₩8,240 | -2.72% | 19.8만 |
|---|
| 2026.02.19 | ₩8,470 | ₩8,700 | ₩8,350 | ₩8,470 | 0.00% | 16.6만 |
|---|
| 2026.02.13 | ₩8,710 | ₩8,760 | ₩8,420 | ₩8,450 | -2.99% | 18만 |
|---|
| 2026.02.12 | ₩8,780 | ₩8,900 | ₩8,540 | ₩8,790 | +0.11% | 11.3만 |
|---|
| 2026.02.11 | ₩8,850 | ₩9,080 | ₩8,550 | ₩8,700 | -1.69% | 18.7만 |
|---|
| 2026.02.10 | ₩8,850 | ₩9,070 | ₩8,670 | ₩8,850 | 0.00% | 28.4만 |
|---|
| 2026.02.09 | ₩8,770 | ₩8,910 | ₩8,620 | ₩8,710 | -0.68% | 25만 |
|---|
| 2026.02.06 | ₩8,600 | ₩8,670 | ₩8,180 | ₩8,560 | -0.47% | 27.4만 |
|---|
| 2026.02.05 | ₩9,260 | ₩9,550 | ₩8,800 | ₩8,840 | -4.54% | 49.4만 |
|---|
| 2026.02.04 | ₩9,770 | ₩9,790 | ₩9,270 | ₩9,430 | -3.48% | 47.2만 |
|---|
| 2026.02.03 | ₩9,700 | ₩9,950 | ₩9,420 | ₩9,770 | +0.72% | 53만 |
|---|
| 2026.02.02 | ₩9,540 | ₩10,280 | ₩9,200 | ₩9,470 | -0.73% | 73.8만 |
|---|
| 2026.01.30 | ₩9,440 | ₩10,130 | ₩9,230 | ₩9,580 | +1.48% | 116.4만 |
|---|
| 2026.01.29 | ₩9,050 | ₩9,490 | ₩8,960 | ₩9,400 | +3.87% | 63.6만 |
|---|
| 2026.01.28 | ₩8,950 | ₩9,280 | ₩8,910 | ₩9,030 | +0.89% | 49.7만 |
|---|
| 2026.01.27 | ₩9,330 | ₩9,330 | ₩8,710 | ₩8,940 | -4.18% | 71.6만 |
|---|
| 2026.01.26 | ₩9,000 | ₩9,580 | ₩8,950 | ₩9,300 | +3.33% | 67.6만 |
|---|
| 2026.01.23 | ₩9,460 | ₩9,590 | ₩9,010 | ₩9,060 | -4.23% | 66.5만 |
|---|
| 2026.01.22 | ₩10,850 | ₩10,850 | ₩9,300 | ₩9,460 | -12.81% | 134.2만 |
|---|
| 2026.01.21 | ₩9,090 | ₩10,480 | ₩9,060 | ₩9,890 | +8.80% | 186.9만 |
|---|
| 2026.01.20 | ₩10,390 | ₩10,680 | ₩9,140 | ₩9,510 | -8.47% | 132.5만 |
|---|
| 2026.01.19 | ₩9,030 | ₩10,350 | ₩9,030 | ₩10,050 | +11.30% | 242.4만 |
|---|
| 2026.01.16 | ₩10,360 | ₩11,660 | ₩8,910 | ₩8,910 | -14.00% | 431.3만 |
|---|
| 2026.01.15 | ₩9,750 | ₩10,390 | ₩9,560 | ₩10,080 | +3.38% | 175.3만 |
|---|
| 2026.01.14 | ₩9,320 | ₩10,120 | ₩9,200 | ₩9,750 | +4.61% | 94.2만 |
|---|
| 2026.01.13 | ₩9,350 | ₩9,785 | ₩9,100 | ₩9,300 | -0.53% | 72.7만 |
|---|
| 2026.01.12 | ₩9,080 | ₩9,650 | ₩8,850 | ₩9,200 | +1.32% | 52.4만 |
|---|
| 2026.01.09 | ₩9,020 | ₩9,500 | ₩8,950 | ₩9,090 | +0.78% | 72.6만 |
|---|
| 2026.01.08 | ₩9,150 | ₩9,190 | ₩8,700 | ₩8,980 | -1.86% | 61.8만 |
|---|
| 2026.01.07 | ₩9,490 | ₩9,710 | ₩9,060 | ₩9,090 | -4.21% | 85.7만 |
|---|
| 2026.01.06 | ₩10,300 | ₩10,850 | ₩9,200 | ₩9,410 | -8.64% | 161.7만 |
|---|
| 2026.01.05 | ₩10,600 | ₩11,060 | ₩9,550 | ₩10,220 | -3.58% | 400.1만 |
|---|
| 2026.01.02 | ₩7,790 | ₩10,060 | ₩7,790 | ₩10,060 | +29.14% | 212.6만 |
|---|
| 2025.12.30 | ₩8,200 | ₩8,210 | ₩7,610 | ₩7,740 | -5.61% | 31.9만 |
|---|
| 2025.12.29 | ₩7,990 | ₩8,360 | ₩7,620 | ₩8,190 | +2.50% | 43.4만 |
|---|
| 2025.12.26 | ₩8,140 | ₩8,400 | ₩7,810 | ₩7,960 | -2.21% | 61.2만 |
|---|
| 2025.12.24 | ₩7,640 | ₩8,500 | ₩7,480 | ₩8,080 | +5.76% | 161.8만 |
|---|
| 2025.12.23 | ₩7,760 | ₩7,960 | ₩7,420 | ₩7,630 | -1.68% | 25.2만 |
|---|
| 2025.12.22 | ₩7,440 | ₩8,060 | ₩7,370 | ₩7,760 | +4.30% | 45.5만 |
|---|
| 2025.12.19 | ₩7,410 | ₩7,510 | ₩7,080 | ₩7,440 | +0.40% | 19.6만 |
|---|
| 2025.12.18 | ₩7,100 | ₩7,690 | ₩7,070 | ₩7,370 | +3.80% | 21.4만 |
|---|
| 2025.12.17 | ₩7,300 | ₩7,620 | ₩7,170 | ₩7,320 | +0.27% | 29만 |
|---|
| 2025.12.16 | ₩7,710 | ₩7,750 | ₩7,200 | ₩7,280 | -5.58% | 26.4만 |
|---|
| 2025.12.15 | ₩7,690 | ₩8,160 | ₩7,580 | ₩7,710 | +0.26% | 82만 |
|---|
| 2025.12.12 | ₩7,190 | ₩7,630 | ₩7,100 | ₩7,590 | +5.56% | 49.7만 |
|---|
| 2025.12.11 | ₩7,190 | ₩7,360 | ₩7,040 | ₩7,180 | -0.14% | 21.3만 |
|---|
| 2025.12.10 | ₩7,220 | ₩7,300 | ₩7,050 | ₩7,180 | -0.55% | 22.7만 |
|---|
| 2025.12.09 | ₩7,000 | ₩7,280 | ₩6,800 | ₩7,230 | +3.29% | 28.5만 |
|---|
| 2025.12.08 | ₩7,000 | ₩7,290 | ₩6,850 | ₩7,010 | +0.14% | 42만 |
|---|
| 2025.12.05 | ₩6,970 | ₩7,760 | ₩6,740 | ₩6,950 | -0.29% | 123.2만 |
|---|
| 2025.12.04 | ₩6,990 | ₩7,320 | ₩6,820 | ₩6,920 | -1.00% | 68.4만 |
|---|
| 2025.12.03 | ₩6,640 | ₩6,940 | ₩6,510 | ₩6,810 | +2.56% | 34.4만 |
|---|
| 2025.12.02 | ₩6,610 | ₩6,820 | ₩6,520 | ₩6,640 | +0.45% | 19.9만 |
|---|
| 2025.12.01 | ₩6,890 | ₩6,950 | ₩6,500 | ₩6,600 | -4.21% | 39.9만 |
|---|
| 2025.11.28 | ₩6,290 | ₩6,900 | ₩6,270 | ₩6,780 | +7.79% | 62.9만 |
|---|
| 2025.11.27 | ₩6,180 | ₩6,400 | ₩6,080 | ₩6,220 | +0.65% | 31만 |
|---|
| 2025.11.26 | ₩6,380 | ₩6,380 | ₩6,080 | ₩6,150 | -3.61% | 35.3만 |
|---|
| 2025.11.25 | ₩6,480 | ₩6,570 | ₩6,020 | ₩6,300 | -2.78% | 20.8만 |
|---|
| 2025.11.24 | ₩6,520 | ₩6,680 | ₩6,170 | ₩6,400 | -1.84% | 20.5만 |
|---|
| 2025.11.21 | ₩6,270 | ₩6,440 | ₩6,060 | ₩6,360 | +1.44% | 20.4만 |
|---|
| 2025.11.20 | ₩6,690 | ₩6,860 | ₩6,460 | ₩6,580 | -1.64% | 29.2만 |
|---|
| 2025.11.19 | ₩6,600 | ₩6,720 | ₩6,250 | ₩6,550 | -0.76% | 32.9만 |
|---|
| 2025.11.18 | ₩6,670 | ₩6,920 | ₩6,320 | ₩6,340 | -4.95% | 34.6만 |
|---|
| 2025.11.17 | ₩7,040 | ₩7,280 | ₩6,640 | ₩6,830 | -2.98% | 44.8만 |
|---|
| 2025.11.14 | ₩7,150 | ₩7,400 | ₩6,800 | ₩6,880 | -3.78% | 55.8만 |
|---|
| 2025.11.13 | ₩7,700 | ₩7,980 | ₩7,410 | ₩7,450 | -3.25% | 95.9만 |
|---|
| 2025.11.12 | ₩6,840 | ₩8,330 | ₩6,730 | ₩7,770 | +13.60% | 716.4만 |
|---|
| 2025.11.11 | ₩7,380 | ₩7,380 | ₩6,670 | ₩6,770 | -8.27% | 114.5만 |
|---|
| 2025.11.10 | ₩8,020 | ₩8,020 | ₩7,210 | ₩7,250 | -9.60% | 81.7만 |
|---|
| 2025.11.07 | ₩8,080 | ₩8,740 | ₩7,860 | ₩7,900 | -2.23% | 80만 |
|---|
| 2025.11.06 | ₩8,600 | ₩9,060 | ₩8,440 | ₩8,540 | -0.70% | 145만 |
|---|
| 2025.11.05 | ₩8,250 | ₩8,650 | ₩7,620 | ₩8,380 | +1.58% | 199.2만 |
|---|
| 2025.11.04 | ₩7,590 | ₩9,160 | ₩7,590 | ₩8,410 | +10.80% | 800.9만 |
|---|
| 2025.11.03 | ₩5,940 | ₩7,540 | ₩5,940 | ₩7,540 | +26.94% | 182.5만 |
|---|
| 2025.10.31 | ₩5,400 | ₩5,950 | ₩5,370 | ₩5,800 | +7.41% | 71.3만 |
|---|
| 2025.10.30 | ₩5,490 | ₩5,490 | ₩5,290 | ₩5,290 | -3.64% | 12.9만 |
|---|
| 2025.10.29 | ₩5,500 | ₩5,550 | ₩5,430 | ₩5,480 | -0.36% | 7.9만 |
|---|
| 2025.10.28 | ₩5,430 | ₩5,600 | ₩5,330 | ₩5,470 | +0.74% | 14.6만 |
|---|
| 2025.10.27 | ₩5,490 | ₩5,640 | ₩5,360 | ₩5,400 | -1.64% | 11.4만 |
|---|
| 2025.10.24 | ₩5,560 | ₩5,580 | ₩5,430 | ₩5,490 | -1.26% | 21만 |
|---|
| 2025.10.23 | ₩5,580 | ₩5,590 | ₩5,510 | ₩5,560 | -0.36% | 9.4만 |
|---|
| 2025.10.22 | ₩5,650 | ₩5,650 | ₩5,460 | ₩5,630 | -0.35% | 8.5만 |
|---|
| 2025.10.21 | ₩5,810 | ₩5,810 | ₩5,590 | ₩5,650 | -2.75% | 17.2만 |
|---|
| 2025.10.20 | ₩5,600 | ₩5,890 | ₩5,550 | ₩5,810 | +3.75% | 17.5만 |
|---|
| 2025.10.17 | ₩5,690 | ₩5,730 | ₩5,540 | ₩5,600 | -1.58% | 12.9만 |
|---|
| 2025.10.16 | ₩5,960 | ₩6,130 | ₩5,680 | ₩5,740 | -3.69% | 22.5만 |
|---|
| 2025.10.15 | ₩5,740 | ₩6,040 | ₩5,690 | ₩5,960 | +3.83% | 29.8만 |
|---|
| 2025.10.14 | ₩5,600 | ₩5,880 | ₩5,400 | ₩5,730 | +2.32% | 35.9만 |
|---|
| 2025.10.13 | ₩5,500 | ₩5,620 | ₩5,340 | ₩5,540 | +0.73% | 9.1만 |
|---|
| 2025.10.10 | ₩5,390 | ₩5,600 | ₩5,280 | ₩5,540 | +2.78% | 15.4만 |
|---|