시장 데이터를 불러오는 중
전체 종목
루닛 과거 주가
328130.KQ · KOSDAQ
주요 제품·사업: Lunit INSIGHT
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
328130.KQ · KOSDAQ
주요 제품·사업: Lunit INSIGHT
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,210 | ₩11,560 | ₩10,650 | ₩11,370 | +1.43% | 99.5만 |
| 2026.10.07 | ₩11,090 | ₩11,390 | ₩10,990 | ₩11,170 | +0.72% | 57만 |
| 2026.10.06 | ₩10,560 | ₩11,160 | ₩10,560 | ₩11,120 | +5.30% | 66만 |
| 2026.10.02 | ₩10,930 | ₩11,040 | ₩10,520 | ₩10,570 | -3.29% | 56.3만 |
| 2026.10.01 | ₩10,740 | ₩11,120 | ₩10,450 | ₩11,100 | +3.35% | 71.9만 |
| 2026.09.30 | ₩11,610 | ₩11,610 | ₩10,750 | ₩10,890 | -6.20% | 113.4만 |
| 2026.09.29 | ₩11,570 | ₩12,000 | ₩11,100 | ₩11,800 | +1.99% | 152.9만 |
| 2026.09.28 | ₩11,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,110 |
| ₩11,670 |
| +2.73% |
| 482.1만 |
| 2026.09.23 | ₩9,850 | ₩10,080 | ₩9,750 | ₩9,810 | -0.41% | 71.1만 |
|---|
| 2026.09.22 | ₩10,040 | ₩10,040 | ₩9,500 | ₩9,500 | -5.38% | 85.5만 |
|---|
| 2026.09.21 | ₩9,860 | ₩10,500 | ₩9,320 | ₩10,450 | +5.98% | 230.1만 |
|---|
| 2026.09.18 | ₩9,290 | ₩9,350 | ₩8,760 | ₩8,840 | -4.84% | 131.5만 |
|---|
| 2026.09.17 | ₩8,250 | ₩8,370 | ₩8,210 | ₩8,300 | +0.61% | 25.5만 |
|---|
| 2026.09.16 | ₩8,480 | ₩8,480 | ₩8,180 | ₩8,210 | -3.18% | 23.5만 |
|---|
| 2026.09.15 | ₩8,560 | ₩8,660 | ₩8,440 | ₩8,530 | -0.35% | 24.1만 |
|---|
| 2026.09.14 | ₩8,320 | ₩8,740 | ₩8,180 | ₩8,560 | +2.88% | 31.5만 |
|---|
| 2026.09.11 | ₩8,250 | ₩8,710 | ₩8,240 | ₩8,490 | +2.91% | 36.6만 |
|---|
| 2026.09.10 | ₩8,510 | ₩8,600 | ₩8,200 | ₩8,480 | -0.35% | 52.6만 |
|---|
| 2026.09.09 | ₩8,660 | ₩8,780 | ₩8,610 | ₩8,630 | -0.35% | 24.1만 |
|---|
| 2026.09.08 | ₩8,890 | ₩8,970 | ₩8,700 | ₩8,700 | -2.14% | 22.9만 |
|---|
| 2026.09.07 | ₩9,140 | ₩9,140 | ₩8,830 | ₩8,870 | -2.95% | 20.8만 |
|---|
| 2026.09.04 | ₩8,650 | ₩9,210 | ₩8,590 | ₩9,000 | +4.05% | 24.7만 |
|---|
| 2026.09.03 | ₩8,780 | ₩8,900 | ₩8,470 | ₩8,560 | -2.51% | 25.1만 |
|---|
| 2026.09.02 | ₩8,980 | ₩8,980 | ₩8,610 | ₩8,640 | -3.79% | 32.3만 |
|---|
| 2026.09.01 | ₩9,000 | ₩9,200 | ₩9,000 | ₩9,090 | +1.00% | 19.8만 |
|---|
| 2026.08.31 | ₩9,070 | ₩9,150 | ₩8,810 | ₩9,090 | +0.22% | 190.6만 |
|---|
| 2026.08.28 | ₩9,060 | ₩9,320 | ₩9,010 | ₩9,230 | +1.88% | 26.5만 |
|---|
| 2026.08.27 | ₩9,180 | ₩9,340 | ₩8,990 | ₩9,050 | -1.42% | 32.9만 |
|---|
| 2026.08.26 | ₩9,130 | ₩9,280 | ₩9,000 | ₩9,170 | +0.44% | 24.9만 |
|---|
| 2026.08.25 | ₩9,080 | ₩9,190 | ₩8,740 | ₩9,180 | +1.10% | 37.8만 |
|---|
| 2026.08.24 | ₩9,230 | ₩9,490 | ₩9,120 | ₩9,260 | +0.33% | 29.5만 |
|---|
| 2026.08.21 | ₩9,380 | ₩9,540 | ₩8,940 | ₩9,210 | -1.81% | 40.4만 |
|---|
| 2026.08.20 | ₩9,470 | ₩9,850 | ₩9,200 | ₩9,710 | +2.53% | 50.7만 |
|---|
| 2026.08.19 | ₩9,400 | ₩9,470 | ₩9,010 | ₩9,020 | -4.04% | 44.4만 |
|---|
| 2026.08.18 | ₩10,480 | ₩10,570 | ₩9,600 | ₩9,690 | -7.54% | 39.3만 |
|---|
| 2026.08.14 | ₩10,480 | ₩10,740 | ₩10,300 | ₩10,560 | +0.76% | 23만 |
|---|
| 2026.08.13 | ₩10,710 | ₩10,890 | ₩10,320 | ₩10,520 | -1.77% | 37.6만 |
|---|
| 2026.08.12 | ₩11,270 | ₩11,410 | ₩10,610 | ₩10,740 | -4.70% | 46만 |
|---|
| 2026.08.11 | ₩11,600 | ₩12,100 | ₩11,320 | ₩11,640 | +0.34% | 35.7만 |
|---|
| 2026.08.10 | ₩10,870 | ₩11,860 | ₩10,720 | ₩11,780 | +8.37% | 48.3만 |
|---|
| 2026.08.07 | ₩10,850 | ₩11,270 | ₩10,450 | ₩10,860 | +0.09% | 29.3만 |
|---|
| 2026.08.06 | ₩10,570 | ₩10,870 | ₩10,220 | ₩10,740 | +1.61% | 29.9만 |
|---|
| 2026.08.05 | ₩10,770 | ₩11,130 | ₩10,530 | ₩10,760 | -0.09% | 36.7만 |
|---|
| 2026.08.04 | ₩10,200 | ₩11,050 | ₩10,200 | ₩10,750 | +5.39% | 51만 |
|---|
| 2026.08.03 | ₩8,830 | ₩10,390 | ₩8,810 | ₩9,970 | +12.91% | 39.3만 |
|---|
| 2026.07.31 | ₩8,690 | ₩9,490 | ₩8,630 | ₩9,250 | +6.44% | 31.8만 |
|---|
| 2026.07.30 | ₩9,250 | ₩9,250 | ₩8,480 | ₩8,520 | -7.89% | 25.8만 |
|---|
| 2026.07.29 | ₩9,170 | ₩9,380 | ₩8,350 | ₩9,000 | -1.85% | 47.5만 |
|---|
| 2026.07.28 | ₩9,440 | ₩9,830 | ₩9,000 | ₩9,170 | -2.86% | 26.5만 |
|---|
| 2026.07.27 | ₩9,540 | ₩10,040 | ₩9,510 | ₩9,610 | +0.73% | 19.6만 |
|---|
| 2026.07.24 | ₩9,500 | ₩9,650 | ₩9,200 | ₩9,320 | -1.89% | 18.1만 |
|---|
| 2026.07.23 | ₩9,210 | ₩9,900 | ₩9,210 | ₩9,840 | +6.84% | 23.4만 |
|---|
| 2026.07.22 | ₩9,450 | ₩9,710 | ₩9,200 | ₩9,200 | -2.65% | 16.8만 |
|---|
| 2026.07.21 | ₩9,370 | ₩9,480 | ₩9,090 | ₩9,250 | -1.28% | 18.2만 |
|---|
| 2026.07.20 | ₩9,960 | ₩9,960 | ₩9,250 | ₩9,360 | -6.02% | 28.3만 |
|---|
| 2026.07.16 | ₩10,020 | ₩10,290 | ₩9,710 | ₩10,040 | +0.20% | 24.3만 |
|---|
| 2026.07.15 | ₩9,740 | ₩10,390 | ₩9,740 | ₩10,040 | +3.08% | 19.9만 |
|---|
| 2026.07.14 | ₩9,920 | ₩9,990 | ₩9,220 | ₩9,550 | -3.73% | 37.3만 |
|---|
| 2026.07.13 | ₩10,840 | ₩11,120 | ₩9,900 | ₩9,910 | -8.58% | 41.3만 |
|---|
| 2026.07.10 | ₩10,710 | ₩11,340 | ₩10,710 | ₩10,840 | +1.21% | 26.3만 |
|---|
| 2026.07.09 | ₩10,630 | ₩11,200 | ₩10,510 | ₩10,550 | -0.75% | 27.7만 |
|---|
| 2026.07.08 | ₩11,160 | ₩11,330 | ₩10,470 | ₩10,690 | -4.21% | 35.7만 |
|---|
| 2026.07.07 | ₩11,000 | ₩11,910 | ₩10,770 | ₩11,070 | +0.64% | 43.5만 |
|---|
| 2026.07.06 | ₩11,080 | ₩11,330 | ₩10,800 | ₩11,120 | +0.36% | 22.3만 |
|---|
| 2026.07.03 | ₩11,080 | ₩11,300 | ₩10,230 | ₩11,080 | 0.00% | 32.2만 |
|---|
| 2026.07.02 | ₩11,630 | ₩11,630 | ₩10,860 | ₩11,110 | -4.47% | 43.1만 |
|---|
| 2026.07.01 | ₩11,500 | ₩11,780 | ₩10,640 | ₩11,170 | -2.87% | 33만 |
|---|
| 2026.06.30 | ₩11,910 | ₩12,100 | ₩11,300 | ₩11,440 | -3.95% | 30.4만 |
|---|
| 2026.06.29 | ₩10,050 | ₩12,200 | ₩10,050 | ₩12,030 | +19.70% | 60.6만 |
|---|
| 2026.06.26 | ₩10,420 | ₩10,540 | ₩9,650 | ₩9,880 | -5.18% | 71만 |
|---|
| 2026.06.25 | ₩11,200 | ₩11,420 | ₩10,600 | ₩10,640 | -5.00% | 51.3만 |
|---|
| 2026.06.24 | ₩11,500 | ₩11,640 | ₩11,010 | ₩11,140 | -3.13% | 41.3만 |
|---|
| 2026.06.23 | ₩11,930 | ₩12,480 | ₩11,470 | ₩11,480 | -3.77% | 49.6만 |
|---|
| 2026.06.22 | ₩12,830 | ₩13,220 | ₩12,000 | ₩12,310 | -4.05% | 39.4만 |
|---|
| 2026.06.19 | ₩13,500 | ₩13,580 | ₩12,590 | ₩12,830 | -4.96% | 62.7만 |
|---|
| 2026.06.18 | ₩14,560 | ₩14,740 | ₩13,610 | ₩13,610 | -6.52% | 50.5만 |
|---|
| 2026.06.17 | ₩14,550 | ₩15,020 | ₩14,030 | ₩14,710 | +1.10% | 45.8만 |
|---|
| 2026.06.16 | ₩14,500 | ₩14,970 | ₩14,170 | ₩14,470 | -0.21% | 46만 |
|---|
| 2026.06.15 | ₩14,950 | ₩15,290 | ₩14,350 | ₩14,500 | -3.01% | 58.9만 |
|---|
| 2026.06.12 | ₩16,200 | ₩16,390 | ₩14,550 | ₩14,760 | -8.89% | 161.6만 |
|---|
| 2026.06.11 | ₩15,530 | ₩16,120 | ₩14,910 | ₩16,120 | +3.80% | 54.3만 |
|---|
| 2026.06.10 | ₩14,490 | ₩16,790 | ₩14,270 | ₩15,530 | +7.18% | 30 |
|---|
| 2026.06.09 | ₩15,410 | ₩15,740 | ₩14,630 | ₩14,630 | -5.06% | 66.8만 |
|---|
| 2026.06.08 | ₩13,580 | ₩17,710 | ₩13,340 | ₩14,470 | +6.55% | 164.2만 |
|---|
| 2026.06.05 | ₩15,410 | ₩15,960 | ₩14,700 | ₩14,700 | -4.61% | 34만 |
|---|
| 2026.06.04 | ₩14,950 | ₩15,690 | ₩14,740 | ₩15,240 | +1.94% | 37.9만 |
|---|
| 2026.06.02 | ₩15,690 | ₩15,960 | ₩14,710 | ₩15,060 | -4.02% | 74.3만 |
|---|
| 2026.06.01 | ₩16,670 | ₩16,670 | ₩15,700 | ₩16,000 | -4.02% | 79.7만 |
|---|
| 2026.05.29 | ₩16,960 | ₩16,960 | ₩15,910 | ₩16,760 | -1.18% | 59.5만 |
|---|
| 2026.05.28 | ₩17,170 | ₩17,400 | ₩16,090 | ₩16,660 | -2.97% | 47만 |
|---|
| 2026.05.27 | ₩17,790 | ₩18,030 | ₩16,770 | ₩17,180 | -3.43% | 64.8만 |
|---|
| 2026.05.26 | ₩18,110 | ₩18,870 | ₩17,590 | ₩17,900 | -1.16% | 79.2만 |
|---|
| 2026.05.22 | ₩17,050 | ₩19,180 | ₩17,050 | ₩18,430 | +8.09% | 51.8만 |
|---|
| 2026.05.21 | ₩17,090 | ₩17,690 | ₩16,390 | ₩16,550 | -3.16% | 43.4만 |
|---|
| 2026.05.20 | ₩17,660 | ₩17,660 | ₩16,610 | ₩16,940 | -4.08% | 27.1만 |
|---|
| 2026.05.19 | ₩18,300 | ₩18,720 | ₩17,410 | ₩17,660 | -3.50% | 22.9만 |
|---|
| 2026.05.18 | ₩18,050 | ₩18,190 | ₩17,110 | ₩18,000 | -0.28% | 33.5만 |
|---|
| 2026.05.15 | ₩19,000 | ₩19,180 | ₩18,000 | ₩18,290 | -3.74% | 31.1만 |
|---|
| 2026.05.14 | ₩18,840 | ₩19,450 | ₩18,270 | ₩18,510 | -1.75% | 34.9만 |
|---|
| 2026.05.13 | ₩17,500 | ₩18,930 | ₩17,380 | ₩17,900 | +2.29% | 57.6만 |
|---|
| 2026.05.12 | ₩19,230 | ₩19,250 | ₩17,600 | ₩17,630 | -8.32% | 54.4만 |
|---|
| 2026.05.11 | ₩20,000 | ₩20,000 | ₩19,030 | ₩19,070 | -4.65% | 26.9만 |
|---|
| 2026.05.08 | ₩21,000 | ₩21,100 | ₩19,710 | ₩19,770 | -5.86% | 36.7만 |
|---|
| 2026.05.07 | ₩22,650 | ₩22,650 | ₩20,600 | ₩20,850 | -7.95% | 49.2만 |
|---|
| 2026.05.06 | ₩21,300 | ₩24,550 | ₩21,000 | ₩22,300 | +4.69% | 61.4만 |
|---|
| 2026.05.04 | ₩23,850 | ₩24,050 | ₩20,500 | ₩20,800 | -12.79% | 109.1만 |
|---|
| 2026.04.30 | ₩20,375 | ₩20,950 | ₩19,775 | ₩20,725 | +1.72% | 57.9만 |
|---|
| 2026.04.29 | ₩19,400 | ₩20,625 | ₩19,150 | ₩20,600 | +6.19% | 56.8만 |
|---|
| 2026.04.28 | ₩19,100 | ₩19,625 | ₩18,700 | ₩19,225 | +0.65% | 30.1만 |
|---|
| 2026.04.27 | ₩18,425 | ₩19,725 | ₩18,425 | ₩19,100 | +3.66% | 54.9만 |
|---|
| 2026.04.24 | ₩17,800 | ₩18,725 | ₩17,725 | ₩18,225 | +2.39% | 56.3만 |
|---|
| 2026.04.23 | ₩18,150 | ₩18,150 | ₩17,650 | ₩17,875 | -1.52% | 26.5만 |
|---|
| 2026.04.22 | ₩18,175 | ₩18,225 | ₩17,600 | ₩17,975 | -1.10% | 38만 |
|---|
| 2026.04.21 | ₩18,250 | ₩18,650 | ₩17,975 | ₩18,300 | +0.27% | 28.4만 |
|---|
| 2026.04.20 | ₩18,650 | ₩18,650 | ₩17,500 | ₩18,075 | -3.08% | 57.7만 |
|---|
| 2026.04.17 | ₩19,475 | ₩19,650 | ₩18,600 | ₩18,625 | -4.36% | 27.3만 |
|---|
| 2026.04.16 | ₩19,600 | ₩19,950 | ₩19,350 | ₩19,450 | -0.77% | 32.2만 |
|---|
| 2026.04.15 | ₩18,675 | ₩19,600 | ₩18,550 | ₩19,450 | +4.15% | 30.6만 |
|---|
| 2026.04.14 | ₩18,075 | ₩18,675 | ₩18,075 | ₩18,475 | +2.21% | 19.9만 |
|---|
| 2026.04.13 | ₩18,050 | ₩18,275 | ₩17,550 | ₩17,900 | -0.83% | 27.8만 |
|---|
| 2026.04.10 | ₩17,400 | ₩18,750 | ₩17,100 | ₩18,550 | +6.61% | 42.1만 |
|---|
| 2026.04.09 | ₩16,725 | ₩17,375 | ₩16,650 | ₩17,225 | +2.99% | 22.5만 |
|---|
| 2026.04.08 | ₩16,925 | ₩17,325 | ₩16,800 | ₩16,950 | +0.15% | 32.6만 |
|---|
| 2026.04.07 | ₩16,125 | ₩17,050 | ₩15,925 | ₩15,975 | -0.93% | 28.5만 |
|---|
| 2026.04.06 | ₩16,425 | ₩16,750 | ₩15,900 | ₩15,900 | -3.20% | 16.4만 |
|---|
| 2026.04.03 | ₩16,775 | ₩16,850 | ₩16,325 | ₩16,325 | -2.68% | 15.7만 |
|---|
| 2026.04.02 | ₩17,575 | ₩17,900 | ₩16,200 | ₩16,575 | -5.69% | 30.8만 |
|---|
| 2026.04.01 | ₩17,150 | ₩17,750 | ₩16,650 | ₩17,650 | +2.92% | 27.4만 |
|---|
| 2026.03.31 | ₩16,950 | ₩17,175 | ₩16,100 | ₩16,325 | -3.69% | 25.2만 |
|---|
| 2026.03.30 | ₩16,625 | ₩17,325 | ₩16,575 | ₩17,050 | +2.56% | 17.7만 |
|---|
| 2026.03.27 | ₩16,825 | ₩17,350 | ₩16,600 | ₩17,300 | +2.82% | 16.6만 |
|---|
| 2026.03.26 | ₩17,550 | ₩17,650 | ₩17,275 | ₩17,300 | -1.42% | 20.2만 |
|---|
| 2026.03.25 | ₩17,475 | ₩17,850 | ₩17,450 | ₩17,550 | +0.43% | 14.9만 |
|---|
| 2026.03.24 | ₩17,675 | ₩17,925 | ₩17,325 | ₩17,375 | -1.70% | 17.1만 |
|---|
| 2026.03.23 | ₩17,600 | ₩17,900 | ₩17,150 | ₩17,325 | -1.56% | 21.2만 |
|---|
| 2026.03.20 | ₩19,450 | ₩20,200 | ₩18,200 | ₩18,200 | -6.43% | 65만 |
|---|
| 2026.03.19 | ₩18,725 | ₩19,575 | ₩18,500 | ₩19,450 | +3.87% | 30.5만 |
|---|
| 2026.03.18 | ₩18,800 | ₩19,275 | ₩18,000 | ₩19,000 | +1.06% | 36.4만 |
|---|
| 2026.03.17 | ₩17,931 | ₩18,609 | ₩17,580 | ₩18,001 | +0.39% | 42.6만 |
|---|
| 2026.03.16 | ₩17,697 | ₩17,954 | ₩17,370 | ₩17,791 | +0.53% | 26.8만 |
|---|
| 2026.03.13 | ₩17,463 | ₩17,814 | ₩17,370 | ₩17,440 | -0.13% | 30.9만 |
|---|
| 2026.03.12 | ₩16,879 | ₩18,305 | ₩16,809 | ₩18,141 | +7.48% | 50.2만 |
|---|
| 2026.03.11 | ₩17,136 | ₩17,650 | ₩16,832 | ₩16,879 | -1.50% | 36.8만 |
|---|
| 2026.03.10 | ₩17,417 | ₩17,417 | ₩16,762 | ₩16,972 | -2.55% | 36.2만 |
|---|
| 2026.03.09 | ₩16,271 | ₩16,715 | ₩15,967 | ₩16,575 | +1.87% | 31.1만 |
|---|
| 2026.03.06 | ₩16,832 | ₩17,440 | ₩16,224 | ₩16,879 | +0.28% | 34만 |
|---|
| 2026.03.05 | ₩16,645 | ₩17,557 | ₩16,435 | ₩16,879 | +1.40% | 72.9만 |
|---|
| 2026.03.04 | ₩17,487 | ₩17,767 | ₩15,313 | ₩15,523 | -11.23% | 114.5만 |
|---|
| 2026.03.03 | ₩18,702 | ₩19,404 | ₩18,024 | ₩18,094 | -3.25% | 66.4만 |
|---|
| 2026.02.27 | ₩18,702 | ₩19,310 | ₩18,539 | ₩19,030 | +1.75% | 40.7만 |
|---|
| 2026.02.26 | ₩19,404 | ₩19,427 | ₩18,889 | ₩19,030 | -1.93% | 36.7만 |
|---|
| 2026.02.25 | ₩19,871 | ₩19,918 | ₩19,053 | ₩19,123 | -3.76% | 45.5만 |
|---|
| 2026.02.24 | ₩19,941 | ₩20,339 | ₩19,567 | ₩19,824 | -0.59% | 32.7만 |
|---|
| 2026.02.23 | ₩20,573 | ₩20,689 | ₩19,731 | ₩19,918 | -3.18% | 47만 |
|---|
| 2026.02.20 | ₩20,011 | ₩20,362 | ₩19,731 | ₩20,152 | +0.70% | 37.8만 |
|---|
| 2026.02.19 | ₩19,287 | ₩20,035 | ₩19,170 | ₩19,848 | +2.91% | 61.6만 |
|---|
| 2026.02.13 | ₩19,193 | ₩19,427 | ₩18,889 | ₩19,170 | -0.12% | 29만 |
|---|
| 2026.02.12 | ₩19,334 | ₩19,474 | ₩19,100 | ₩19,357 | +0.12% | 24.3만 |
|---|
| 2026.02.11 | ₩19,941 | ₩19,965 | ₩19,357 | ₩19,380 | -2.81% | 31.5만 |
|---|
| 2026.02.10 | ₩20,035 | ₩20,386 | ₩19,263 | ₩19,731 | -1.52% | 45.6만 |
|---|
| 2026.02.09 | ₩18,983 | ₩20,315 | ₩18,819 | ₩20,245 | +6.65% | 78.6만 |
|---|
| 2026.02.06 | ₩19,310 | ₩19,754 | ₩18,445 | ₩18,819 | -2.54% | 73.5만 |
|---|
| 2026.02.05 | ₩19,100 | ₩19,988 | ₩18,796 | ₩19,591 | +2.57% | 129.6만 |
|---|
| 2026.02.04 | ₩18,843 | ₩19,310 | ₩18,492 | ₩18,889 | +0.25% | 70.8만 |
|---|
| 2026.02.03 | ₩18,796 | ₩19,076 | ₩17,697 | ₩19,053 | +1.37% | 149.5만 |
|---|
| 2026.02.02 | ₩17,300 | ₩18,959 | ₩17,159 | ₩18,422 | +6.49% | 246.5만 |
|---|
| 2026.01.30 | ₩22,723 | ₩23,284 | ₩18,211 | ₩18,796 | -17.28% | 302.4만 |
|---|
| 2026.01.29 | ₩22,209 | ₩23,074 | ₩21,367 | ₩22,934 | +3.26% | 169.1만 |
|---|
| 2026.01.28 | ₩20,643 | ₩22,209 | ₩20,573 | ₩21,928 | +6.23% | 168.1만 |
|---|
| 2026.01.27 | ₩19,380 | ₩20,806 | ₩19,147 | ₩20,666 | +6.63% | 137.2만 |
|---|
| 2026.01.26 | ₩18,492 | ₩20,105 | ₩18,398 | ₩19,684 | +6.45% | 183.1만 |
|---|
| 2026.01.23 | ₩17,697 | ₩18,422 | ₩17,510 | ₩18,375 | +3.83% | 82만 |
|---|
| 2026.01.22 | ₩17,604 | ₩17,837 | ₩17,440 | ₩17,674 | +0.40% | 52.5만 |
|---|
| 2026.01.21 | ₩17,767 | ₩17,954 | ₩17,417 | ₩17,627 | -0.79% | 68.6만 |
|---|
| 2026.01.20 | ₩18,445 | ₩18,656 | ₩18,094 | ₩18,258 | -1.01% | 59.4만 |
|---|
| 2026.01.19 | ₩18,282 | ₩18,585 | ₩18,048 | ₩18,258 | -0.13% | 53.9만 |
|---|
| 2026.01.16 | ₩18,071 | ₩18,375 | ₩17,884 | ₩18,188 | +0.65% | 60.6만 |
|---|
| 2026.01.15 | ₩17,884 | ₩18,118 | ₩17,697 | ₩18,118 | +1.31% | 30.5만 |
|---|
| 2026.01.14 | ₩18,001 | ₩18,048 | ₩17,767 | ₩17,837 | -0.91% | 34.3만 |
|---|
| 2026.01.13 | ₩18,235 | ₩18,539 | ₩17,978 | ₩18,048 | -1.03% | 46.8만 |
|---|
| 2026.01.12 | ₩18,469 | ₩18,632 | ₩17,791 | ₩18,001 | -2.53% | 68.4만 |
|---|
| 2026.01.09 | ₩18,562 | ₩18,959 | ₩18,141 | ₩18,305 | -1.39% | 61.8만 |
|---|
| 2026.01.08 | ₩18,352 | ₩18,936 | ₩17,907 | ₩18,702 | +1.91% | 123만 |
|---|
| 2026.01.07 | ₩18,562 | ₩18,562 | ₩17,417 | ₩18,071 | -2.64% | 225.5만 |
|---|
| 2026.01.06 | ₩20,152 | ₩21,227 | ₩19,871 | ₩21,040 | +4.41% | 76.2만 |
|---|
| 2026.01.05 | ₩20,526 | ₩20,526 | ₩19,731 | ₩20,339 | -0.91% | 58.4만 |
|---|
| 2026.01.02 | ₩19,287 | ₩21,204 | ₩19,287 | ₩20,549 | +6.55% | 97.3만 |
|---|
| 2025.12.30 | ₩19,310 | ₩19,684 | ₩18,889 | ₩19,217 | -0.48% | 44.8만 |
|---|
| 2025.12.29 | ₩19,614 | ₩19,614 | ₩18,983 | ₩19,100 | -2.62% | 53.2만 |
|---|
| 2025.12.26 | ₩21,087 | ₩21,297 | ₩19,076 | ₩19,848 | -5.88% | 94.8만 |
|---|
| 2025.12.24 | ₩19,988 | ₩20,970 | ₩19,310 | ₩20,806 | +4.09% | 97.2만 |
|---|
| 2025.12.23 | ₩20,105 | ₩20,292 | ₩19,147 | ₩20,175 | +0.35% | 104만 |
|---|
| 2025.12.22 | ₩19,848 | ₩21,274 | ₩19,637 | ₩20,502 | +3.30% | 210.8만 |
|---|
| 2025.12.19 | ₩17,370 | ₩19,427 | ₩17,066 | ₩18,936 | +9.02% | 139.7만 |
|---|
| 2025.12.18 | ₩17,393 | ₩17,791 | ₩16,972 | ₩17,230 | -0.94% | 32.3만 |
|---|
| 2025.12.17 | ₩18,258 | ₩18,328 | ₩17,323 | ₩17,440 | -4.48% | 48만 |
|---|
| 2025.12.16 | ₩18,352 | ₩18,983 | ₩17,954 | ₩18,071 | -1.53% | 76.5만 |
|---|
| 2025.12.15 | ₩17,650 | ₩18,539 | ₩17,440 | ₩18,515 | +4.90% | 48.6만 |
|---|
| 2025.12.12 | ₩17,510 | ₩18,235 | ₩17,206 | ₩18,141 | +3.60% | 66.4만 |
|---|
| 2025.12.11 | ₩17,580 | ₩17,627 | ₩17,230 | ₩17,557 | -0.13% | 35.6만 |
|---|
| 2025.12.10 | ₩17,580 | ₩17,604 | ₩17,089 | ₩17,346 | -1.33% | 35.9만 |
|---|
| 2025.12.09 | ₩17,580 | ₩17,650 | ₩17,370 | ₩17,533 | -0.27% | 23.7만 |
|---|
| 2025.12.08 | ₩17,767 | ₩18,235 | ₩17,300 | ₩17,720 | -0.26% | 51.7만 |
|---|
| 2025.12.05 | ₩18,375 | ₩18,609 | ₩18,001 | ₩18,352 | -0.13% | 34.3만 |
|---|
| 2025.12.04 | ₩18,258 | ₩19,030 | ₩18,118 | ₩18,328 | +0.38% | 49.3만 |
|---|
| 2025.12.03 | ₩18,539 | ₩18,539 | ₩18,165 | ₩18,328 | -1.13% | 22.3만 |
|---|
| 2025.12.02 | ₩18,328 | ₩18,352 | ₩17,954 | ₩18,258 | -0.38% | 24.1만 |
|---|
| 2025.12.01 | ₩18,843 | ₩18,866 | ₩18,118 | ₩18,141 | -3.72% | 59.2만 |
|---|
| 2025.11.28 | ₩17,346 | ₩18,983 | ₩17,276 | ₩18,726 | +7.95% | 133만 |
|---|
| 2025.11.27 | ₩17,370 | ₩17,580 | ₩16,949 | ₩17,580 | +1.21% | 63.3만 |
|---|
| 2025.11.26 | ₩16,505 | ₩16,575 | ₩16,131 | ₩16,552 | +0.28% | 22.2만 |
|---|
| 2025.11.25 | ₩17,206 | ₩17,206 | ₩16,224 | ₩16,294 | -5.30% | 36.6만 |
|---|
| 2025.11.24 | ₩16,481 | ₩17,463 | ₩16,037 | ₩17,019 | +3.26% | 70만 |
|---|
| 2025.11.21 | ₩16,318 | ₩16,365 | ₩15,967 | ₩16,014 | -1.86% | 35.1만 |
|---|
| 2025.11.20 | ₩17,346 | ₩17,393 | ₩16,926 | ₩16,949 | -2.29% | 40.2만 |
|---|
| 2025.11.19 | ₩17,463 | ₩17,463 | ₩16,715 | ₩16,949 | -2.95% | 41.3만 |
|---|
| 2025.11.18 | ₩17,674 | ₩17,791 | ₩17,253 | ₩17,323 | -1.98% | 51.5만 |
|---|
| 2025.11.17 | ₩17,884 | ₩18,001 | ₩17,159 | ₩17,978 | +0.52% | 69.3만 |
|---|
| 2025.11.14 | ₩17,954 | ₩18,352 | ₩17,300 | ₩17,837 | -0.65% | 123.8만 |
|---|
| 2025.11.13 | ₩21,274 | ₩21,274 | ₩18,165 | ₩18,585 | -12.64% | 452.8만 |
|---|
| 2025.11.12 | ₩21,484 | ₩22,747 | ₩21,134 | ₩22,115 | +2.94% | 166.4만 |
|---|
| 2025.11.11 | ₩20,573 | ₩21,765 | ₩20,479 | ₩21,087 | +2.50% | 107.1만 |
|---|
| 2025.11.10 | ₩20,760 | ₩20,830 | ₩19,871 | ₩20,362 | -1.91% | 63.6만 |
|---|
| 2025.11.07 | ₩21,882 | ₩21,905 | ₩20,339 | ₩20,619 | -5.77% | 132.7만 |
|---|
| 2025.11.06 | ₩20,456 | ₩22,256 | ₩20,105 | ₩21,554 | +5.37% | 346.1만 |
|---|
| 2025.11.05 | ₩20,479 | ₩20,619 | ₩19,076 | ₩19,824 | -3.20% | 111.7만 |
|---|
| 2025.11.04 | ₩20,315 | ₩20,339 | ₩18,702 | ₩19,544 | -3.80% | 76.5만 |
|---|
| 2025.11.03 | ₩20,082 | ₩20,806 | ₩19,731 | ₩20,573 | +2.44% | 86만 |
|---|
| 2025.10.31 | ₩18,959 | ₩20,245 | ₩18,959 | ₩20,082 | +5.92% | 125.3만 |
|---|
| 2025.10.30 | ₩18,889 | ₩18,959 | ₩18,282 | ₩18,796 | -0.50% | 43.4만 |
|---|
| 2025.10.29 | ₩19,217 | ₩19,217 | ₩18,702 | ₩18,889 | -1.70% | 30.6만 |
|---|
| 2025.10.28 | ₩18,749 | ₩19,380 | ₩18,585 | ₩19,076 | +1.75% | 45.4만 |
|---|
| 2025.10.27 | ₩18,235 | ₩18,702 | ₩18,024 | ₩18,679 | +2.44% | 44.2만 |
|---|
| 2025.10.24 | ₩18,515 | ₩18,609 | ₩18,282 | ₩18,305 | -1.14% | 23.1만 |
|---|
| 2025.10.23 | ₩18,679 | ₩18,702 | ₩18,305 | ₩18,398 | -1.50% | 36.7만 |
|---|
| 2025.10.22 | ₩19,240 | ₩19,263 | ₩18,679 | ₩18,749 | -2.55% | 27.1만 |
|---|
| 2025.10.21 | ₩19,450 | ₩20,152 | ₩18,772 | ₩18,796 | -3.37% | 59.8만 |
|---|
| 2025.10.20 | ₩18,889 | ₩19,474 | ₩18,656 | ₩19,193 | +1.61% | 32.5만 |
|---|
| 2025.10.17 | ₩19,100 | ₩19,217 | ₩18,702 | ₩18,819 | -1.47% | 36만 |
|---|
| 2025.10.16 | ₩19,217 | ₩19,871 | ₩18,726 | ₩19,474 | +1.34% | 47.4만 |
|---|
| 2025.10.15 | ₩18,866 | ₩19,287 | ₩18,585 | ₩19,053 | +0.99% | 19.7만 |
|---|
| 2025.10.14 | ₩18,983 | ₩19,708 | ₩18,562 | ₩18,843 | -0.74% | 43.5만 |
|---|
| 2025.10.13 | ₩18,024 | ₩19,147 | ₩17,814 | ₩18,866 | +4.67% | 35.9만 |
|---|
| 2025.10.10 | ₩18,772 | ₩18,796 | ₩17,791 | ₩18,422 | -1.87% | 35.7만 |
|---|