시장 데이터를 불러오는 중
전체 종목
라이콤 과거 주가
388790.KQ · KOSDAQ
주요 제품·사업: 제조업(광증폭기, 광송수신기, 광섬유레이저 외)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
388790.KQ · KOSDAQ
주요 제품·사업: 제조업(광증폭기, 광송수신기, 광섬유레이저 외)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,300 | ₩5,320 | ₩5,040 | ₩5,170 | -2.45% | 36.2만 |
| 2026.10.07 | ₩5,770 | ₩6,050 | ₩5,220 | ₩5,420 | -6.07% | 91.2만 |
| 2026.10.06 | ₩5,730 | ₩5,870 | ₩5,550 | ₩5,710 | -0.35% | 84.1만 |
| 2026.10.02 | ₩5,360 | ₩5,770 | ₩5,360 | ₩5,690 | +6.16% | 169.3만 |
| 2026.10.01 | ₩5,200 | ₩5,280 | ₩5,060 | ₩5,250 | +0.96% | 29만 |
| 2026.09.30 | ₩5,270 | ₩5,390 | ₩5,110 | ₩5,150 | -2.28% | 44.5만 |
| 2026.09.29 | ₩5,070 | ₩5,170 | ₩5,040 | ₩5,140 | +1.38% | 22.2만 |
| 2026.09.28 | ₩5,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,090 |
| ₩5,130 |
| -3.02% |
| 42.1만 |
| 2026.09.23 | ₩5,250 | ₩5,405 | ₩5,160 | ₩5,290 | +0.76% | 70.2만 |
|---|
| 2026.09.22 | ₩5,430 | ₩5,790 | ₩5,060 | ₩5,250 | -3.31% | 119.9만 |
|---|
| 2026.09.21 | ₩5,150 | ₩5,890 | ₩5,070 | ₩5,400 | +4.85% | 242.3만 |
|---|
| 2026.09.18 | ₩4,955 | ₩5,290 | ₩4,880 | ₩5,070 | +2.32% | 149.3만 |
|---|
| 2026.09.17 | ₩4,895 | ₩5,230 | ₩4,790 | ₩4,890 | -0.10% | 170.4만 |
|---|
| 2026.09.16 | ₩4,495 | ₩5,620 | ₩4,450 | ₩4,850 | +7.90% | 458.7만 |
|---|
| 2026.09.15 | ₩4,600 | ₩4,620 | ₩4,340 | ₩4,390 | -4.57% | 61만 |
|---|
| 2026.09.14 | ₩4,455 | ₩4,815 | ₩4,305 | ₩4,650 | +4.38% | 89.2만 |
|---|
| 2026.09.11 | ₩4,590 | ₩4,790 | ₩4,470 | ₩4,470 | -2.61% | 43.5만 |
|---|
| 2026.09.10 | ₩4,830 | ₩4,850 | ₩4,575 | ₩4,685 | -3.00% | 40.5만 |
|---|
| 2026.09.09 | ₩4,340 | ₩5,270 | ₩4,280 | ₩4,815 | +10.94% | 255.7만 |
|---|
| 2026.09.08 | ₩4,140 | ₩4,435 | ₩4,130 | ₩4,220 | +1.93% | 40.1만 |
|---|
| 2026.09.07 | ₩4,090 | ₩4,255 | ₩4,055 | ₩4,175 | +2.08% | 22.4만 |
|---|
| 2026.09.04 | ₩3,960 | ₩4,085 | ₩3,955 | ₩4,055 | +2.40% | 9.3만 |
|---|
| 2026.09.03 | ₩4,090 | ₩4,100 | ₩3,925 | ₩3,940 | -3.67% | 18만 |
|---|
| 2026.09.02 | ₩4,170 | ₩4,170 | ₩4,002 | ₩4,030 | -3.36% | 22.5만 |
|---|
| 2026.09.01 | ₩4,500 | ₩4,500 | ₩4,145 | ₩4,215 | -6.33% | 29.1만 |
|---|
| 2026.08.31 | ₩4,195 | ₩4,460 | ₩4,000 | ₩4,460 | +6.32% | 38.1만 |
|---|
| 2026.08.28 | ₩4,220 | ₩4,270 | ₩4,100 | ₩4,115 | -2.49% | 13.5만 |
|---|
| 2026.08.27 | ₩4,195 | ₩4,300 | ₩4,060 | ₩4,215 | +0.48% | 33.2만 |
|---|
| 2026.08.26 | ₩4,075 | ₩4,190 | ₩3,965 | ₩4,145 | +1.72% | 15.9만 |
|---|
| 2026.08.25 | ₩4,005 | ₩4,105 | ₩3,755 | ₩4,075 | +1.75% | 20.5만 |
|---|
| 2026.08.24 | ₩3,945 | ₩4,060 | ₩3,930 | ₩4,005 | +1.52% | 17.5만 |
|---|
| 2026.08.21 | ₩4,125 | ₩4,200 | ₩3,810 | ₩3,940 | -4.48% | 27.1만 |
|---|
| 2026.08.20 | ₩4,100 | ₩4,185 | ₩4,015 | ₩4,105 | +0.12% | 18.8만 |
|---|
| 2026.08.19 | ₩4,105 | ₩4,205 | ₩3,820 | ₩4,015 | -2.19% | 26.4만 |
|---|
| 2026.08.18 | ₩4,245 | ₩4,500 | ₩4,220 | ₩4,275 | +0.71% | 62.4만 |
|---|
| 2026.08.14 | ₩4,285 | ₩4,320 | ₩4,055 | ₩4,185 | -2.33% | 32.7만 |
|---|
| 2026.08.13 | ₩4,395 | ₩4,395 | ₩4,215 | ₩4,300 | -2.16% | 36.9만 |
|---|
| 2026.08.12 | ₩4,295 | ₩4,330 | ₩4,120 | ₩4,235 | -1.40% | 42.7만 |
|---|
| 2026.08.11 | ₩4,300 | ₩4,372 | ₩4,005 | ₩4,225 | -1.74% | 53.9만 |
|---|
| 2026.08.10 | ₩4,480 | ₩4,530 | ₩4,250 | ₩4,395 | -1.90% | 97.4만 |
|---|
| 2026.08.07 | ₩4,015 | ₩4,280 | ₩3,920 | ₩4,270 | +6.35% | 88.6만 |
|---|
| 2026.08.06 | ₩4,150 | ₩4,180 | ₩3,855 | ₩4,005 | -3.49% | 63.2만 |
|---|
| 2026.08.05 | ₩4,340 | ₩4,750 | ₩4,010 | ₩4,150 | -4.38% | 370.4만 |
|---|
| 2026.08.04 | ₩3,400 | ₩4,315 | ₩3,400 | ₩3,965 | +16.62% | 276.7만 |
|---|
| 2026.08.03 | ₩3,240 | ₩3,490 | ₩3,155 | ₩3,320 | +2.47% | 28만 |
|---|
| 2026.07.31 | ₩3,195 | ₩3,300 | ₩3,025 | ₩3,245 | +1.56% | 37.5만 |
|---|
| 2026.07.30 | ₩3,045 | ₩3,145 | ₩2,950 | ₩2,985 | -1.97% | 22.7만 |
|---|
| 2026.07.29 | ₩3,405 | ₩3,470 | ₩2,925 | ₩3,135 | -7.93% | 43.9만 |
|---|
| 2026.07.28 | ₩3,560 | ₩3,700 | ₩3,275 | ₩3,400 | -4.49% | 31.6만 |
|---|
| 2026.07.27 | ₩3,720 | ₩3,850 | ₩3,655 | ₩3,700 | -0.54% | 19.4만 |
|---|
| 2026.07.24 | ₩3,970 | ₩4,085 | ₩3,690 | ₩3,720 | -6.30% | 30만 |
|---|
| 2026.07.23 | ₩4,000 | ₩4,140 | ₩3,900 | ₩4,110 | +2.75% | 25.3만 |
|---|
| 2026.07.22 | ₩3,995 | ₩4,160 | ₩3,870 | ₩3,890 | -2.63% | 28만 |
|---|
| 2026.07.21 | ₩3,905 | ₩3,955 | ₩3,690 | ₩3,840 | -1.66% | 20.1만 |
|---|
| 2026.07.20 | ₩4,025 | ₩4,025 | ₩3,730 | ₩3,855 | -4.22% | 37.4만 |
|---|
| 2026.07.16 | ₩4,155 | ₩4,250 | ₩4,000 | ₩4,055 | -2.41% | 37만 |
|---|
| 2026.07.15 | ₩4,170 | ₩4,505 | ₩4,140 | ₩4,270 | +2.40% | 66.6만 |
|---|
| 2026.07.14 | ₩4,200 | ₩4,235 | ₩3,830 | ₩4,140 | -1.43% | 59만 |
|---|
| 2026.07.13 | ₩5,010 | ₩5,030 | ₩4,205 | ₩4,210 | -15.97% | 84.2만 |
|---|
| 2026.07.10 | ₩5,250 | ₩5,400 | ₩4,785 | ₩4,860 | -7.43% | 425.9만 |
|---|
| 2026.07.09 | ₩4,280 | ₩4,905 | ₩3,915 | ₩4,905 | +14.60% | 158.4만 |
|---|
| 2026.07.08 | ₩3,910 | ₩3,960 | ₩3,735 | ₩3,775 | -3.45% | 34.8만 |
|---|
| 2026.07.07 | ₩4,010 | ₩4,275 | ₩3,905 | ₩4,000 | -0.25% | 33.3만 |
|---|
| 2026.07.06 | ₩4,360 | ₩4,360 | ₩4,020 | ₩4,165 | -4.47% | 39.8만 |
|---|
| 2026.07.03 | ₩4,410 | ₩4,490 | ₩4,055 | ₩4,320 | -2.04% | 51.5만 |
|---|
| 2026.07.02 | ₩4,750 | ₩4,750 | ₩4,225 | ₩4,410 | -7.16% | 71.8만 |
|---|
| 2026.07.01 | ₩4,760 | ₩4,920 | ₩4,550 | ₩4,785 | +0.53% | 55.2만 |
|---|
| 2026.06.30 | ₩4,790 | ₩4,940 | ₩4,555 | ₩4,760 | -0.63% | 68.7만 |
|---|
| 2026.06.29 | ₩4,840 | ₩5,250 | ₩4,710 | ₩4,780 | -1.24% | 74.4만 |
|---|
| 2026.06.26 | ₩5,350 | ₩5,400 | ₩4,700 | ₩4,840 | -9.53% | 80.9만 |
|---|
| 2026.06.25 | ₩6,030 | ₩6,250 | ₩5,190 | ₩5,350 | -11.28% | 58.1만 |
|---|
| 2026.06.24 | ₩5,480 | ₩5,980 | ₩5,400 | ₩5,900 | +7.66% | 50.5만 |
|---|
| 2026.06.23 | ₩6,310 | ₩6,390 | ₩5,340 | ₩5,470 | -13.31% | 72.9만 |
|---|
| 2026.06.22 | ₩6,690 | ₩6,890 | ₩6,260 | ₩6,310 | -5.68% | 65.4만 |
|---|
| 2026.06.19 | ₩6,410 | ₩6,820 | ₩6,080 | ₩6,690 | +4.37% | 128.2만 |
|---|
| 2026.06.18 | ₩7,160 | ₩7,170 | ₩6,400 | ₩6,400 | -10.61% | 117.8만 |
|---|
| 2026.06.17 | ₩6,830 | ₩7,290 | ₩6,400 | ₩7,190 | +5.27% | 142.2만 |
|---|
| 2026.06.16 | ₩7,500 | ₩7,690 | ₩6,790 | ₩6,830 | -8.93% | 151.6만 |
|---|
| 2026.06.15 | ₩7,700 | ₩7,980 | ₩6,920 | ₩7,300 | -5.19% | 211.3만 |
|---|
| 2026.06.12 | ₩8,790 | ₩8,870 | ₩7,490 | ₩7,700 | -12.40% | 413.1만 |
|---|
| 2026.06.11 | ₩7,080 | ₩9,200 | ₩7,080 | ₩8,790 | +24.15% | 1475.9만 |
|---|
| 2026.06.10 | ₩8,170 | ₩9,140 | ₩7,050 | ₩7,080 | -13.34% | 6.5천 |
|---|
| 2026.06.09 | ₩7,000 | ₩8,400 | ₩6,850 | ₩7,600 | +8.57% | 830.4만 |
|---|
| 2026.06.08 | ₩5,650 | ₩7,500 | ₩5,300 | ₩6,750 | +19.47% | 1503.2만 |
|---|
| 2026.06.05 | ₩5,000 | ₩6,300 | ₩4,910 | ₩5,910 | +18.20% | 1818.5만 |
|---|
| 2026.06.04 | ₩3,755 | ₩4,910 | ₩3,755 | ₩4,910 | +30.76% | 301.8만 |
|---|
| 2026.06.02 | ₩4,065 | ₩4,065 | ₩3,530 | ₩3,780 | -7.01% | 86.6만 |
|---|
| 2026.06.01 | ₩4,700 | ₩4,700 | ₩3,955 | ₩4,065 | -13.51% | 97.3만 |
|---|
| 2026.05.29 | ₩5,070 | ₩5,630 | ₩4,700 | ₩4,735 | -6.61% | 149.2만 |
|---|
| 2026.05.28 | ₩4,700 | ₩5,560 | ₩4,695 | ₩4,965 | +5.64% | 214.9만 |
|---|
| 2026.05.27 | ₩5,400 | ₩5,400 | ₩4,600 | ₩4,705 | -12.87% | 102.8만 |
|---|
| 2026.05.26 | ₩4,760 | ₩5,470 | ₩4,555 | ₩5,400 | +13.45% | 186.3만 |
|---|
| 2026.05.22 | ₩4,610 | ₩4,860 | ₩4,560 | ₩4,620 | +0.22% | 68만 |
|---|
| 2026.05.21 | ₩4,495 | ₩4,785 | ₩4,445 | ₩4,610 | +2.56% | 58.4만 |
|---|
| 2026.05.20 | ₩4,560 | ₩4,560 | ₩4,020 | ₩4,455 | -2.30% | 91.3만 |
|---|
| 2026.05.19 | ₩4,430 | ₩4,600 | ₩4,170 | ₩4,560 | +2.93% | 76.9만 |
|---|
| 2026.05.18 | ₩4,785 | ₩4,785 | ₩4,050 | ₩4,415 | -7.73% | 45.5만 |
|---|
| 2026.05.15 | ₩5,460 | ₩5,530 | ₩4,655 | ₩4,900 | -10.26% | 75.2만 |
|---|
| 2026.05.14 | ₩5,990 | ₩5,990 | ₩5,400 | ₩5,460 | -8.85% | 52.9만 |
|---|
| 2026.05.13 | ₩5,380 | ₩5,990 | ₩5,140 | ₩5,940 | +10.41% | 80.6만 |
|---|
| 2026.05.12 | ₩6,020 | ₩6,090 | ₩5,100 | ₩5,400 | -10.30% | 124.8만 |
|---|
| 2026.05.11 | ₩5,500 | ₩6,110 | ₩5,320 | ₩5,900 | +7.27% | 205만 |
|---|
| 2026.05.08 | ₩5,190 | ₩5,480 | ₩5,110 | ₩5,320 | +2.50% | 76.3만 |
|---|
| 2026.05.07 | ₩5,400 | ₩5,690 | ₩5,130 | ₩5,160 | -4.44% | 90.8만 |
|---|
| 2026.05.06 | ₩5,470 | ₩5,650 | ₩5,140 | ₩5,220 | -4.57% | 67.3만 |
|---|
| 2026.05.04 | ₩5,290 | ₩5,850 | ₩5,290 | ₩5,470 | +3.40% | 92.4만 |
|---|
| 2026.04.30 | ₩5,360 | ₩5,690 | ₩5,200 | ₩5,210 | -2.80% | 86.4만 |
|---|
| 2026.04.29 | ₩5,190 | ₩5,280 | ₩5,020 | ₩5,250 | +1.16% | 44.7만 |
|---|
| 2026.04.28 | ₩5,680 | ₩5,680 | ₩5,090 | ₩5,190 | -8.63% | 79.4만 |
|---|
| 2026.04.27 | ₩5,400 | ₩5,770 | ₩5,160 | ₩5,560 | +2.96% | 101만 |
|---|
| 2026.04.24 | ₩5,540 | ₩5,840 | ₩5,210 | ₩5,400 | -2.53% | 97.7만 |
|---|
| 2026.04.23 | ₩6,060 | ₩6,090 | ₩5,370 | ₩5,570 | -8.09% | 110.7만 |
|---|
| 2026.04.22 | ₩6,310 | ₩6,320 | ₩5,740 | ₩6,060 | -3.96% | 106.3만 |
|---|
| 2026.04.21 | ₩6,650 | ₩6,650 | ₩6,060 | ₩6,300 | -5.26% | 110만 |
|---|
| 2026.04.20 | ₩7,170 | ₩7,200 | ₩6,450 | ₩6,570 | -8.37% | 134.6만 |
|---|
| 2026.04.17 | ₩7,320 | ₩7,830 | ₩6,590 | ₩7,170 | -2.05% | 279.5만 |
|---|
| 2026.04.16 | ₩8,400 | ₩8,400 | ₩8,400 | ₩8,400 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩8,480 | ₩8,600 | ₩7,430 | ₩8,400 | -0.94% | 298.4만 |
|---|
| 2026.04.14 | ₩9,000 | ₩9,330 | ₩7,540 | ₩8,130 | -9.67% | 851만 |
|---|
| 2026.04.13 | ₩6,050 | ₩7,520 | ₩5,950 | ₩7,520 | +24.30% | 413만 |
|---|
| 2026.04.10 | ₩4,930 | ₩6,190 | ₩4,755 | ₩5,790 | +17.44% | 720.4만 |
|---|
| 2026.04.09 | ₩5,210 | ₩5,210 | ₩4,695 | ₩4,835 | -7.20% | 174.1만 |
|---|
| 2026.04.08 | ₩5,410 | ₩5,440 | ₩4,655 | ₩5,200 | -3.88% | 323.8만 |
|---|
| 2026.04.07 | ₩5,560 | ₩5,570 | ₩4,980 | ₩5,100 | -8.27% | 117.6만 |
|---|
| 2026.04.06 | ₩5,400 | ₩6,500 | ₩5,350 | ₩5,540 | +2.59% | 431.4만 |
|---|
| 2026.04.03 | ₩5,720 | ₩5,930 | ₩5,150 | ₩5,340 | -6.64% | 165만 |
|---|
| 2026.04.02 | ₩6,160 | ₩6,250 | ₩5,180 | ₩5,400 | -12.34% | 212.9만 |
|---|
| 2026.04.01 | ₩5,200 | ₩6,050 | ₩5,200 | ₩5,940 | +14.23% | 309.9만 |
|---|
| 2026.03.31 | ₩5,600 | ₩5,600 | ₩4,890 | ₩4,935 | -11.88% | 146.7만 |
|---|
| 2026.03.30 | ₩5,290 | ₩6,090 | ₩4,765 | ₩5,700 | +7.75% | 399.1만 |
|---|
| 2026.03.27 | ₩4,720 | ₩5,360 | ₩4,515 | ₩4,740 | +0.42% | 168.1만 |
|---|
| 2026.03.26 | ₩5,250 | ₩5,250 | ₩4,420 | ₩4,740 | -9.71% | 137.3만 |
|---|
| 2026.03.25 | ₩4,315 | ₩5,270 | ₩4,315 | ₩5,020 | +16.34% | 330.2만 |
|---|
| 2026.03.24 | ₩4,160 | ₩4,405 | ₩4,050 | ₩4,255 | +2.28% | 159만 |
|---|
| 2026.03.23 | ₩4,305 | ₩4,480 | ₩3,920 | ₩3,995 | -7.20% | 139.7만 |
|---|
| 2026.03.20 | ₩4,730 | ₩4,740 | ₩4,235 | ₩4,305 | -8.99% | 176.9만 |
|---|
| 2026.03.19 | ₩4,750 | ₩4,955 | ₩4,520 | ₩4,605 | -3.05% | 141.6만 |
|---|
| 2026.03.18 | ₩5,230 | ₩5,230 | ₩4,910 | ₩4,970 | -4.97% | 50.9만 |
|---|
| 2026.03.17 | ₩5,450 | ₩5,450 | ₩5,100 | ₩5,130 | -5.87% | 49.7만 |
|---|
| 2026.03.16 | ₩5,610 | ₩5,610 | ₩5,240 | ₩5,450 | -2.85% | 69.9만 |
|---|
| 2026.03.13 | ₩5,010 | ₩6,170 | ₩4,820 | ₩5,440 | +8.58% | 892.3만 |
|---|
| 2026.03.12 | ₩4,440 | ₩5,270 | ₩4,375 | ₩4,900 | +10.36% | 859.4만 |
|---|
| 2026.03.11 | ₩4,010 | ₩4,760 | ₩3,865 | ₩4,395 | +9.60% | 1063.3만 |
|---|
| 2026.03.10 | ₩3,020 | ₩3,825 | ₩3,020 | ₩3,825 | +26.66% | 244.7만 |
|---|
| 2026.03.09 | ₩3,075 | ₩3,075 | ₩2,780 | ₩2,945 | -4.23% | 71.5만 |
|---|
| 2026.03.06 | ₩3,260 | ₩3,500 | ₩3,210 | ₩3,215 | -1.38% | 128.7만 |
|---|
| 2026.03.05 | ₩3,005 | ₩3,330 | ₩3,000 | ₩3,260 | +8.49% | 54.2만 |
|---|
| 2026.03.04 | ₩3,335 | ₩3,395 | ₩2,810 | ₩2,860 | -14.24% | 111.9만 |
|---|
| 2026.03.03 | ₩3,150 | ₩3,645 | ₩3,025 | ₩3,345 | +6.19% | 331.2만 |
|---|
| 2026.02.27 | ₩3,200 | ₩3,295 | ₩3,000 | ₩3,115 | -2.66% | 50.6만 |
|---|
| 2026.02.26 | ₩3,385 | ₩3,470 | ₩3,110 | ₩3,250 | -3.99% | 142.9만 |
|---|
| 2026.02.25 | ₩3,080 | ₩3,455 | ₩3,080 | ₩3,270 | +6.17% | 167.2만 |
|---|
| 2026.02.24 | ₩2,975 | ₩3,090 | ₩2,935 | ₩3,080 | +3.53% | 43.1만 |
|---|
| 2026.02.23 | ₩2,935 | ₩3,060 | ₩2,925 | ₩2,975 | +1.36% | 65.1만 |
|---|
| 2026.02.20 | ₩2,970 | ₩2,970 | ₩2,855 | ₩2,915 | -1.85% | 40.7만 |
|---|
| 2026.02.19 | ₩3,025 | ₩3,070 | ₩2,880 | ₩2,970 | -1.82% | 79.1만 |
|---|
| 2026.02.13 | ₩3,150 | ₩3,150 | ₩2,925 | ₩3,005 | -4.60% | 89.6만 |
|---|
| 2026.02.12 | ₩3,040 | ₩3,340 | ₩2,940 | ₩3,190 | +4.93% | 354.2만 |
|---|
| 2026.02.11 | ₩2,770 | ₩3,100 | ₩2,740 | ₩3,040 | +9.75% | 230.1만 |
|---|
| 2026.02.10 | ₩2,855 | ₩2,925 | ₩2,700 | ₩2,755 | -3.50% | 62.4만 |
|---|
| 2026.02.09 | ₩2,590 | ₩2,985 | ₩2,565 | ₩2,855 | +10.23% | 410.9만 |
|---|
| 2026.02.06 | ₩2,550 | ₩2,610 | ₩2,415 | ₩2,490 | -2.35% | 27만 |
|---|
| 2026.02.05 | ₩2,650 | ₩2,695 | ₩2,585 | ₩2,615 | -1.32% | 34.2만 |
|---|
| 2026.02.04 | ₩2,630 | ₩2,805 | ₩2,520 | ₩2,650 | +0.76% | 165.6만 |
|---|
| 2026.02.03 | ₩2,450 | ₩2,450 | ₩2,360 | ₩2,430 | -0.82% | 15.9만 |
|---|
| 2026.02.02 | ₩2,500 | ₩2,510 | ₩2,350 | ₩2,375 | -5.00% | 32.5만 |
|---|
| 2026.01.30 | ₩2,590 | ₩2,620 | ₩2,495 | ₩2,515 | -2.90% | 31.7만 |
|---|
| 2026.01.29 | ₩2,540 | ₩2,610 | ₩2,525 | ₩2,600 | +2.36% | 29.9만 |
|---|
| 2026.01.28 | ₩2,565 | ₩2,620 | ₩2,540 | ₩2,540 | -0.97% | 29.8만 |
|---|
| 2026.01.27 | ₩2,605 | ₩2,620 | ₩2,555 | ₩2,585 | -0.77% | 18.9만 |
|---|
| 2026.01.26 | ₩2,565 | ₩2,635 | ₩2,540 | ₩2,605 | +1.56% | 22.7만 |
|---|
| 2026.01.23 | ₩2,615 | ₩2,695 | ₩2,540 | ₩2,560 | -2.10% | 28.5만 |
|---|
| 2026.01.22 | ₩2,560 | ₩2,640 | ₩2,505 | ₩2,545 | -0.59% | 27만 |
|---|
| 2026.01.21 | ₩2,600 | ₩2,635 | ₩2,455 | ₩2,550 | -1.92% | 29.3만 |
|---|
| 2026.01.20 | ₩2,595 | ₩2,685 | ₩2,540 | ₩2,615 | +0.77% | 27.5만 |
|---|
| 2026.01.19 | ₩2,560 | ₩2,635 | ₩2,540 | ₩2,615 | +2.15% | 17만 |
|---|
| 2026.01.16 | ₩2,690 | ₩2,690 | ₩2,585 | ₩2,585 | -3.90% | 14.1만 |
|---|
| 2026.01.15 | ₩2,645 | ₩2,665 | ₩2,575 | ₩2,650 | +0.19% | 16.2만 |
|---|
| 2026.01.14 | ₩2,680 | ₩2,710 | ₩2,620 | ₩2,645 | -1.31% | 16.2만 |
|---|
| 2026.01.13 | ₩2,670 | ₩2,765 | ₩2,650 | ₩2,680 | +0.37% | 25.2만 |
|---|
| 2026.01.12 | ₩2,735 | ₩2,740 | ₩2,620 | ₩2,670 | -2.38% | 29.1만 |
|---|
| 2026.01.09 | ₩2,690 | ₩2,750 | ₩2,645 | ₩2,700 | +0.37% | 28.5만 |
|---|
| 2026.01.08 | ₩2,760 | ₩2,770 | ₩2,655 | ₩2,720 | -1.45% | 43만 |
|---|
| 2026.01.07 | ₩2,800 | ₩2,955 | ₩2,730 | ₩2,760 | -1.43% | 171.4만 |
|---|
| 2026.01.06 | ₩2,730 | ₩3,025 | ₩2,665 | ₩2,770 | +1.47% | 367만 |
|---|
| 2026.01.05 | ₩2,755 | ₩2,770 | ₩2,645 | ₩2,730 | -0.91% | 36만 |
|---|
| 2026.01.02 | ₩2,640 | ₩2,745 | ₩2,640 | ₩2,735 | +3.60% | 39.2만 |
|---|
| 2025.12.30 | ₩2,690 | ₩2,690 | ₩2,625 | ₩2,630 | -2.23% | 16.7만 |
|---|
| 2025.12.29 | ₩2,695 | ₩2,735 | ₩2,590 | ₩2,690 | -0.19% | 37.8만 |
|---|
| 2025.12.26 | ₩2,615 | ₩2,800 | ₩2,615 | ₩2,700 | +3.25% | 100.1만 |
|---|
| 2025.12.24 | ₩2,530 | ₩2,600 | ₩2,490 | ₩2,580 | +1.98% | 24.3만 |
|---|
| 2025.12.23 | ₩2,620 | ₩2,650 | ₩2,510 | ₩2,510 | -4.20% | 25.5만 |
|---|
| 2025.12.22 | ₩2,590 | ₩2,745 | ₩2,565 | ₩2,635 | +1.74% | 22.4만 |
|---|
| 2025.12.19 | ₩2,545 | ₩2,595 | ₩2,455 | ₩2,565 | +0.79% | 31.2만 |
|---|
| 2025.12.18 | ₩2,615 | ₩2,640 | ₩2,490 | ₩2,500 | -4.40% | 49.3만 |
|---|
| 2025.12.17 | ₩2,690 | ₩2,810 | ₩2,620 | ₩2,640 | -1.86% | 80.2만 |
|---|
| 2025.12.16 | ₩2,850 | ₩2,950 | ₩2,645 | ₩2,660 | -6.67% | 323.7만 |
|---|
| 2025.12.15 | ₩2,580 | ₩3,115 | ₩2,540 | ₩2,720 | +5.43% | 752.9만 |
|---|
| 2025.12.12 | ₩2,600 | ₩2,790 | ₩2,570 | ₩2,600 | 0.00% | 111.9만 |
|---|
| 2025.12.11 | ₩2,600 | ₩2,635 | ₩2,550 | ₩2,555 | -1.73% | 41.5만 |
|---|
| 2025.12.10 | ₩2,560 | ₩2,800 | ₩2,510 | ₩2,595 | +1.37% | 261.5만 |
|---|
| 2025.12.09 | ₩2,565 | ₩2,565 | ₩2,500 | ₩2,525 | -1.56% | 16.3만 |
|---|
| 2025.12.08 | ₩2,540 | ₩2,580 | ₩2,470 | ₩2,570 | +1.18% | 47.3만 |
|---|
| 2025.12.05 | ₩2,490 | ₩2,500 | ₩2,445 | ₩2,500 | +0.40% | 18.9만 |
|---|
| 2025.12.04 | ₩2,415 | ₩2,540 | ₩2,400 | ₩2,480 | +2.69% | 48.3만 |
|---|
| 2025.12.03 | ₩2,420 | ₩2,445 | ₩2,375 | ₩2,415 | -0.21% | 10만 |
|---|
| 2025.12.02 | ₩2,410 | ₩2,465 | ₩2,410 | ₩2,430 | +0.83% | 6.3만 |
|---|
| 2025.12.01 | ₩2,490 | ₩2,500 | ₩2,400 | ₩2,405 | -3.41% | 19.3만 |
|---|
| 2025.11.28 | ₩2,450 | ₩2,490 | ₩2,420 | ₩2,460 | +0.41% | 27.3만 |
|---|
| 2025.11.27 | ₩2,420 | ₩2,655 | ₩2,415 | ₩2,450 | +1.24% | 115만 |
|---|
| 2025.11.26 | ₩2,340 | ₩2,695 | ₩2,340 | ₩2,415 | +3.21% | 175.1만 |
|---|
| 2025.11.25 | ₩2,405 | ₩2,410 | ₩2,315 | ₩2,345 | -2.49% | 6.8만 |
|---|
| 2025.11.24 | ₩2,335 | ₩2,410 | ₩2,335 | ₩2,365 | +1.28% | 7만 |
|---|
| 2025.11.21 | ₩2,405 | ₩2,405 | ₩2,330 | ₩2,335 | -2.91% | 11.1만 |
|---|
| 2025.11.20 | ₩2,440 | ₩2,485 | ₩2,420 | ₩2,440 | 0.00% | 6.2만 |
|---|
| 2025.11.19 | ₩2,450 | ₩2,480 | ₩2,400 | ₩2,440 | -0.41% | 10.3만 |
|---|
| 2025.11.18 | ₩2,370 | ₩2,495 | ₩2,370 | ₩2,450 | +3.38% | 20.2만 |
|---|
| 2025.11.17 | ₩2,410 | ₩2,425 | ₩2,360 | ₩2,375 | -1.45% | 8.7만 |
|---|
| 2025.11.14 | ₩2,345 | ₩2,475 | ₩2,315 | ₩2,360 | +0.64% | 21.1만 |
|---|
| 2025.11.13 | ₩2,550 | ₩2,550 | ₩2,395 | ₩2,405 | -5.69% | 23만 |
|---|
| 2025.11.12 | ₩2,450 | ₩2,750 | ₩2,325 | ₩2,405 | -1.84% | 255.3만 |
|---|
| 2025.11.11 | ₩2,440 | ₩2,440 | ₩2,335 | ₩2,355 | -3.48% | 7.2만 |
|---|
| 2025.11.10 | ₩2,325 | ₩2,410 | ₩2,290 | ₩2,370 | +1.94% | 8.1만 |
|---|
| 2025.11.07 | ₩2,300 | ₩2,385 | ₩2,275 | ₩2,345 | +1.96% | 12.2만 |
|---|
| 2025.11.06 | ₩2,360 | ₩2,405 | ₩2,295 | ₩2,360 | 0.00% | 14.8만 |
|---|
| 2025.11.05 | ₩2,370 | ₩2,375 | ₩2,250 | ₩2,360 | -0.42% | 19.6만 |
|---|
| 2025.11.04 | ₩2,420 | ₩2,470 | ₩2,365 | ₩2,375 | -1.86% | 18.6만 |
|---|
| 2025.11.03 | ₩2,485 | ₩2,555 | ₩2,415 | ₩2,445 | -1.61% | 28.6만 |
|---|
| 2025.10.31 | ₩2,465 | ₩2,615 | ₩2,450 | ₩2,505 | +1.62% | 104.4만 |
|---|
| 2025.10.30 | ₩2,465 | ₩2,500 | ₩2,385 | ₩2,440 | -1.01% | 30.3만 |
|---|
| 2025.10.29 | ₩2,420 | ₩2,610 | ₩2,420 | ₩2,445 | +1.03% | 109.1만 |
|---|
| 2025.10.28 | ₩2,430 | ₩2,440 | ₩2,375 | ₩2,375 | -2.26% | 21.6만 |
|---|
| 2025.10.27 | ₩2,440 | ₩2,505 | ₩2,425 | ₩2,440 | 0.00% | 32.5만 |
|---|
| 2025.10.24 | ₩2,450 | ₩2,550 | ₩2,400 | ₩2,435 | -0.61% | 85.9만 |
|---|
| 2025.10.23 | ₩2,575 | ₩2,740 | ₩2,400 | ₩2,400 | -6.80% | 543.4만 |
|---|
| 2025.10.22 | ₩2,235 | ₩2,840 | ₩2,200 | ₩2,450 | +9.62% | 1114.4만 |
|---|
| 2025.10.21 | ₩2,230 | ₩2,320 | ₩2,210 | ₩2,235 | +0.22% | 8.5만 |
|---|
| 2025.10.20 | ₩2,225 | ₩2,285 | ₩2,225 | ₩2,240 | +0.67% | 4.2만 |
|---|
| 2025.10.17 | ₩2,380 | ₩2,380 | ₩2,240 | ₩2,240 | -5.88% | 5.4만 |
|---|
| 2025.10.16 | ₩2,325 | ₩2,390 | ₩2,270 | ₩2,295 | -1.29% | 9.7만 |
|---|
| 2025.10.15 | ₩2,210 | ₩2,310 | ₩2,210 | ₩2,280 | +3.17% | 7.3만 |
|---|
| 2025.10.14 | ₩2,165 | ₩2,215 | ₩2,160 | ₩2,210 | +2.08% | 7.3만 |
|---|
| 2025.10.13 | ₩2,165 | ₩2,205 | ₩2,110 | ₩2,165 | 0.00% | 6.2만 |
|---|
| 2025.10.10 | ₩2,255 | ₩2,360 | ₩2,185 | ₩2,215 | -1.77% | 8.1만 |
|---|