시장 데이터를 불러오는 중
전체 종목
레이저쎌 과거 주가
412350.KQ · KOSDAQ
주요 제품·사업: 에어리어 레이저솔루션, LSR, LCB, LSB, BSOM 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
412350.KQ · KOSDAQ
주요 제품·사업: 에어리어 레이저솔루션, LSR, LCB, LSB, BSOM 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩6,670 | ₩6,700 | ₩6,250 | ₩6,250 | -6.30% | 13만 |
| 2026.10.08 | ₩6,500 | ₩7,050 | ₩6,470 | ₩6,670 | +2.62% | 36.2만 |
| 2026.10.07 | ₩6,850 | ₩6,970 | ₩6,570 | ₩6,630 | -3.21% | 37만 |
| 2026.10.06 | ₩7,290 | ₩7,310 | ₩6,610 | ₩6,820 | -6.45% | 80.2만 |
| 2026.10.02 | ₩6,820 | ₩7,470 | ₩6,520 | ₩7,240 | +6.16% | 83.3만 |
| 2026.10.01 | ₩6,670 | ₩7,150 | ₩6,590 | ₩6,800 | +1.95% | 59만 |
| 2026.09.30 | ₩6,020 | ₩7,120 | ₩6,000 | ₩6,620 | +9.97% | 107.5만 |
| 2026.09.29 | ₩6,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,800 |
| ₩5,970 |
| -0.83% |
| 33.9만 |
| 2026.09.28 | ₩5,470 | ₩6,280 | ₩5,450 | ₩6,000 | +9.69% | 66.2만 |
|---|
| 2026.09.23 | ₩5,600 | ₩5,630 | ₩5,370 | ₩5,430 | -3.04% | 21.6만 |
|---|
| 2026.09.22 | ₩5,260 | ₩5,630 | ₩5,260 | ₩5,430 | +3.23% | 34.3만 |
|---|
| 2026.09.21 | ₩5,360 | ₩5,360 | ₩5,100 | ₩5,150 | -3.92% | 18.7만 |
|---|
| 2026.09.18 | ₩5,210 | ₩5,540 | ₩5,160 | ₩5,390 | +3.45% | 44.1만 |
|---|
| 2026.09.17 | ₩4,750 | ₩5,660 | ₩4,750 | ₩5,210 | +9.68% | 128.8만 |
|---|
| 2026.09.16 | ₩4,550 | ₩4,770 | ₩4,500 | ₩4,750 | +4.40% | 9.6만 |
|---|
| 2026.09.15 | ₩4,670 | ₩4,870 | ₩4,555 | ₩4,615 | -1.18% | 10.4만 |
|---|
| 2026.09.14 | ₩4,860 | ₩4,860 | ₩4,635 | ₩4,640 | -4.53% | 14.9만 |
|---|
| 2026.09.11 | ₩4,865 | ₩4,980 | ₩4,800 | ₩4,900 | +0.72% | 9.6만 |
|---|
| 2026.09.10 | ₩4,965 | ₩5,300 | ₩4,800 | ₩5,030 | +1.31% | 21.7만 |
|---|
| 2026.09.09 | ₩4,745 | ₩5,100 | ₩4,745 | ₩4,935 | +4.00% | 17.1만 |
|---|
| 2026.09.08 | ₩4,940 | ₩4,990 | ₩4,775 | ₩4,775 | -3.34% | 21.2만 |
|---|
| 2026.09.07 | ₩5,120 | ₩5,240 | ₩4,925 | ₩4,935 | -3.61% | 21.7만 |
|---|
| 2026.09.04 | ₩5,330 | ₩5,390 | ₩5,100 | ₩5,150 | -3.38% | 29.6만 |
|---|
| 2026.09.03 | ₩4,860 | ₩5,690 | ₩4,615 | ₩5,300 | +9.05% | 87.3만 |
|---|
| 2026.09.02 | ₩4,500 | ₩5,140 | ₩4,385 | ₩4,835 | +7.44% | 38.3만 |
|---|
| 2026.09.01 | ₩4,355 | ₩4,620 | ₩4,250 | ₩4,600 | +5.63% | 14.4만 |
|---|
| 2026.08.31 | ₩4,280 | ₩4,405 | ₩4,020 | ₩4,370 | +2.10% | 5.6만 |
|---|
| 2026.08.28 | ₩4,435 | ₩4,495 | ₩4,165 | ₩4,280 | -3.49% | 7.5만 |
|---|
| 2026.08.27 | ₩4,320 | ₩4,680 | ₩4,260 | ₩4,435 | +2.66% | 15.2만 |
|---|
| 2026.08.26 | ₩4,350 | ₩4,400 | ₩4,095 | ₩4,240 | -2.53% | 6.7만 |
|---|
| 2026.08.25 | ₩4,050 | ₩4,395 | ₩3,805 | ₩4,310 | +6.42% | 13.9만 |
|---|
| 2026.08.24 | ₩3,960 | ₩4,330 | ₩3,925 | ₩4,050 | +2.27% | 12.2만 |
|---|
| 2026.08.21 | ₩4,425 | ₩4,425 | ₩3,990 | ₩4,015 | -9.27% | 17.6만 |
|---|
| 2026.08.20 | ₩4,310 | ₩4,540 | ₩4,280 | ₩4,370 | +1.39% | 12.8만 |
|---|
| 2026.08.19 | ₩4,300 | ₩4,485 | ₩3,995 | ₩4,275 | -0.58% | 17.2만 |
|---|
| 2026.08.18 | ₩4,595 | ₩5,050 | ₩4,400 | ₩4,450 | -3.16% | 27.6만 |
|---|
| 2026.08.14 | ₩4,690 | ₩4,900 | ₩4,505 | ₩4,595 | -2.03% | 26.5만 |
|---|
| 2026.08.13 | ₩4,700 | ₩4,775 | ₩4,500 | ₩4,545 | -3.30% | 16.9만 |
|---|
| 2026.08.12 | ₩4,285 | ₩4,730 | ₩4,285 | ₩4,580 | +6.88% | 22.1만 |
|---|
| 2026.08.11 | ₩4,440 | ₩4,600 | ₩4,155 | ₩4,480 | +0.90% | 13.7만 |
|---|
| 2026.08.10 | ₩3,950 | ₩4,465 | ₩3,950 | ₩4,385 | +11.01% | 28.5만 |
|---|
| 2026.08.07 | ₩4,005 | ₩4,190 | ₩3,850 | ₩3,980 | -0.62% | 13.8만 |
|---|
| 2026.08.06 | ₩4,100 | ₩4,110 | ₩3,925 | ₩4,005 | -2.32% | 15.3만 |
|---|
| 2026.08.05 | ₩4,130 | ₩4,215 | ₩4,040 | ₩4,140 | +0.24% | 27.1만 |
|---|
| 2026.08.04 | ₩3,950 | ₩3,950 | ₩3,610 | ₩3,900 | -1.27% | 25.4만 |
|---|
| 2026.08.03 | ₩3,700 | ₩3,790 | ₩3,335 | ₩3,725 | +0.68% | 43.3만 |
|---|
| 2026.07.31 | ₩3,365 | ₩3,795 | ₩3,220 | ₩3,700 | +9.96% | 71만 |
|---|
| 2026.07.30 | ₩2,935 | ₩3,480 | ₩2,850 | ₩3,050 | +3.92% | 81.6만 |
|---|
| 2026.07.29 | ₩3,295 | ₩3,445 | ₩2,750 | ₩2,975 | -9.71% | 33.5만 |
|---|
| 2026.07.28 | ₩3,480 | ₩3,570 | ₩3,250 | ₩3,295 | -5.32% | 23.2만 |
|---|
| 2026.07.27 | ₩3,795 | ₩3,890 | ₩3,550 | ₩3,700 | -2.50% | 19.2만 |
|---|
| 2026.07.24 | ₩4,115 | ₩4,125 | ₩3,740 | ₩3,745 | -8.99% | 25.5만 |
|---|
| 2026.07.23 | ₩4,030 | ₩4,210 | ₩3,860 | ₩4,130 | +2.48% | 26.7만 |
|---|
| 2026.07.22 | ₩4,425 | ₩4,490 | ₩4,045 | ₩4,045 | -8.59% | 43.6만 |
|---|
| 2026.07.21 | ₩4,295 | ₩4,340 | ₩4,040 | ₩4,290 | -0.12% | 29.6만 |
|---|
| 2026.07.20 | ₩4,520 | ₩4,750 | ₩4,250 | ₩4,295 | -4.98% | 32.2만 |
|---|
| 2026.07.16 | ₩5,000 | ₩5,000 | ₩4,580 | ₩4,860 | -2.80% | 40.8만 |
|---|
| 2026.07.15 | ₩5,400 | ₩5,740 | ₩5,060 | ₩5,310 | -1.67% | 105.1만 |
|---|
| 2026.07.14 | ₩5,460 | ₩5,600 | ₩4,720 | ₩5,050 | -7.51% | 67.3만 |
|---|
| 2026.07.13 | ₩6,700 | ₩6,700 | ₩5,350 | ₩5,540 | -17.31% | 108.6만 |
|---|
| 2026.07.10 | ₩5,200 | ₩6,400 | ₩5,090 | ₩6,190 | +19.04% | 238.6만 |
|---|
| 2026.07.09 | ₩4,415 | ₩5,420 | ₩4,415 | ₩5,000 | +13.25% | 319.6만 |
|---|
| 2026.07.08 | ₩4,400 | ₩5,270 | ₩4,240 | ₩4,415 | +0.34% | 404.6만 |
|---|
| 2026.07.07 | ₩5,290 | ₩5,590 | ₩4,040 | ₩4,240 | -19.85% | 196.6만 |
|---|
| 2026.07.06 | ₩4,600 | ₩5,730 | ₩4,230 | ₩5,730 | +24.57% | 47.3만 |
|---|
| 2026.07.03 | ₩4,040 | ₩4,415 | ₩3,690 | ₩4,415 | +9.28% | 35.6만 |
|---|
| 2026.07.02 | ₩4,800 | ₩4,810 | ₩4,015 | ₩4,040 | -15.83% | 30.1만 |
|---|
| 2026.07.01 | ₩4,765 | ₩5,000 | ₩4,360 | ₩4,580 | -3.88% | 28.6만 |
|---|
| 2026.06.30 | ₩4,880 | ₩5,020 | ₩4,520 | ₩4,610 | -5.53% | 24.5만 |
|---|
| 2026.06.29 | ₩4,100 | ₩5,050 | ₩4,080 | ₩4,855 | +18.41% | 47.7만 |
|---|
| 2026.06.26 | ₩4,320 | ₩4,320 | ₩3,935 | ₩4,090 | -5.32% | 23.8만 |
|---|
| 2026.06.25 | ₩4,585 | ₩5,250 | ₩4,250 | ₩4,330 | -5.56% | 45.5만 |
|---|
| 2026.06.24 | ₩4,410 | ₩4,790 | ₩4,410 | ₩4,570 | +3.63% | 31.9만 |
|---|
| 2026.06.23 | ₩5,130 | ₩5,130 | ₩4,535 | ₩4,590 | -10.53% | 36.2만 |
|---|
| 2026.06.22 | ₩5,350 | ₩5,550 | ₩4,875 | ₩5,130 | -4.11% | 44만 |
|---|
| 2026.06.19 | ₩6,290 | ₩6,390 | ₩5,250 | ₩5,550 | -11.76% | 86만 |
|---|
| 2026.06.18 | ₩6,130 | ₩6,270 | ₩5,800 | ₩6,220 | +1.47% | 29.6만 |
|---|
| 2026.06.17 | ₩5,940 | ₩6,150 | ₩5,770 | ₩6,130 | +3.20% | 26.9만 |
|---|
| 2026.06.16 | ₩6,290 | ₩6,350 | ₩5,700 | ₩5,940 | -5.56% | 29.9만 |
|---|
| 2026.06.15 | ₩6,010 | ₩6,350 | ₩5,820 | ₩6,000 | -0.17% | 32.7만 |
|---|
| 2026.06.12 | ₩6,260 | ₩6,470 | ₩5,840 | ₩5,930 | -5.27% | 38.1만 |
|---|
| 2026.06.11 | ₩5,650 | ₩5,950 | ₩5,450 | ₩5,940 | +5.13% | 49.3만 |
|---|
| 2026.06.10 | ₩6,150 | ₩6,420 | ₩5,600 | ₩5,880 | -4.39% | 242 |
|---|
| 2026.06.09 | ₩6,480 | ₩6,680 | ₩6,100 | ₩6,330 | -2.31% | 36.5만 |
|---|
| 2026.06.08 | ₩6,000 | ₩6,900 | ₩6,000 | ₩6,200 | +3.33% | 47.2만 |
|---|
| 2026.06.05 | ₩7,800 | ₩7,890 | ₩7,030 | ₩7,040 | -9.74% | 50.6만 |
|---|
| 2026.06.04 | ₩8,260 | ₩8,490 | ₩7,740 | ₩7,940 | -3.87% | 36.1만 |
|---|
| 2026.06.02 | ₩8,270 | ₩8,570 | ₩7,070 | ₩8,270 | 0.00% | 70.6만 |
|---|
| 2026.06.01 | ₩8,500 | ₩8,630 | ₩7,940 | ₩8,270 | -2.71% | 101.5만 |
|---|
| 2026.05.29 | ₩9,470 | ₩9,470 | ₩8,560 | ₩8,700 | -8.13% | 52만 |
|---|
| 2026.05.28 | ₩9,990 | ₩10,070 | ₩8,910 | ₩9,150 | -8.41% | 76.1만 |
|---|
| 2026.05.27 | ₩10,800 | ₩10,800 | ₩9,800 | ₩10,070 | -6.76% | 112.7만 |
|---|
| 2026.05.26 | ₩11,480 | ₩12,180 | ₩10,580 | ₩10,780 | -6.10% | 99만 |
|---|
| 2026.05.22 | ₩11,510 | ₩11,900 | ₩10,900 | ₩11,260 | -2.17% | 84.5만 |
|---|
| 2026.05.21 | ₩11,220 | ₩12,820 | ₩11,150 | ₩11,510 | +2.58% | 188.4만 |
|---|
| 2026.05.20 | ₩11,280 | ₩11,800 | ₩10,510 | ₩10,870 | -3.63% | 87.6만 |
|---|
| 2026.05.19 | ₩14,150 | ₩14,150 | ₩10,860 | ₩11,390 | -19.51% | 219.5만 |
|---|
| 2026.05.18 | ₩11,050 | ₩14,640 | ₩10,420 | ₩14,080 | +27.42% | 589.1만 |
|---|
| 2026.05.15 | ₩11,930 | ₩12,700 | ₩10,810 | ₩11,410 | -4.36% | 233.1만 |
|---|
| 2026.05.14 | ₩10,240 | ₩12,900 | ₩9,590 | ₩11,590 | +13.18% | 1175.5만 |
|---|
| 2026.05.13 | ₩7,800 | ₩10,240 | ₩7,500 | ₩10,240 | +31.28% | 450.4만 |
|---|
| 2026.05.12 | ₩7,470 | ₩8,210 | ₩7,020 | ₩7,880 | +5.49% | 152.6만 |
|---|
| 2026.05.11 | ₩7,700 | ₩7,900 | ₩7,280 | ₩7,470 | -2.99% | 69.2만 |
|---|
| 2026.05.08 | ₩7,630 | ₩7,800 | ₩7,110 | ₩7,450 | -2.36% | 54.3만 |
|---|
| 2026.05.07 | ₩7,550 | ₩8,480 | ₩7,480 | ₩7,630 | +1.06% | 113.5만 |
|---|
| 2026.05.06 | ₩7,700 | ₩8,150 | ₩7,300 | ₩7,650 | -0.65% | 98.3만 |
|---|
| 2026.05.04 | ₩8,070 | ₩8,080 | ₩7,550 | ₩7,660 | -5.08% | 53.2만 |
|---|
| 2026.04.30 | ₩8,020 | ₩8,250 | ₩7,700 | ₩7,920 | -1.25% | 66.3만 |
|---|
| 2026.04.29 | ₩8,070 | ₩8,140 | ₩7,810 | ₩7,900 | -2.11% | 39.1만 |
|---|
| 2026.04.28 | ₩8,620 | ₩8,680 | ₩7,930 | ₩8,070 | -6.38% | 71.7만 |
|---|
| 2026.04.27 | ₩8,260 | ₩9,090 | ₩8,250 | ₩8,610 | +4.24% | 254만 |
|---|
| 2026.04.24 | ₩8,000 | ₩8,250 | ₩7,650 | ₩7,720 | -3.50% | 51.2만 |
|---|
| 2026.04.23 | ₩7,820 | ₩8,090 | ₩7,420 | ₩7,760 | -0.77% | 59.6만 |
|---|
| 2026.04.22 | ₩7,690 | ₩7,880 | ₩7,360 | ₩7,730 | +0.52% | 45.2만 |
|---|
| 2026.04.21 | ₩8,090 | ₩8,090 | ₩7,340 | ₩7,670 | -5.19% | 87.9만 |
|---|
| 2026.04.20 | ₩7,950 | ₩8,220 | ₩7,770 | ₩7,930 | -0.25% | 46.6만 |
|---|
| 2026.04.17 | ₩8,400 | ₩8,400 | ₩7,750 | ₩7,960 | -5.24% | 82.1만 |
|---|
| 2026.04.16 | ₩7,900 | ₩8,900 | ₩7,860 | ₩8,300 | +5.06% | 151.8만 |
|---|
| 2026.04.15 | ₩8,730 | ₩8,740 | ₩7,990 | ₩8,150 | -6.64% | 88.3만 |
|---|
| 2026.04.14 | ₩8,200 | ₩8,970 | ₩8,090 | ₩8,310 | +1.34% | 147.1만 |
|---|
| 2026.04.13 | ₩7,830 | ₩8,300 | ₩7,770 | ₩8,010 | +2.30% | 73.5만 |
|---|
| 2026.04.10 | ₩8,120 | ₩8,330 | ₩7,660 | ₩8,070 | -0.62% | 117.4만 |
|---|
| 2026.04.09 | ₩8,570 | ₩8,570 | ₩7,810 | ₩8,010 | -6.53% | 87.9만 |
|---|
| 2026.04.08 | ₩9,000 | ₩9,500 | ₩8,100 | ₩8,570 | -4.78% | 190만 |
|---|
| 2026.04.07 | ₩10,150 | ₩11,160 | ₩8,110 | ₩8,290 | -18.33% | 301.2만 |
|---|
| 2026.04.06 | ₩9,320 | ₩9,980 | ₩8,830 | ₩9,540 | +2.36% | 268.8만 |
|---|
| 2026.04.03 | ₩7,790 | ₩9,500 | ₩7,620 | ₩9,020 | +15.79% | 414.8만 |
|---|
| 2026.04.02 | ₩7,840 | ₩7,910 | ₩7,240 | ₩7,430 | -5.23% | 71.3만 |
|---|
| 2026.04.01 | ₩8,160 | ₩8,190 | ₩7,660 | ₩7,830 | -4.04% | 103.4만 |
|---|
| 2026.03.31 | ₩7,250 | ₩7,840 | ₩7,200 | ₩7,620 | +5.10% | 95만 |
|---|
| 2026.03.30 | ₩7,120 | ₩7,770 | ₩6,980 | ₩7,410 | +4.07% | 76.6만 |
|---|
| 2026.03.27 | ₩7,110 | ₩7,600 | ₩6,950 | ₩7,340 | +3.23% | 78.8만 |
|---|
| 2026.03.26 | ₩7,250 | ₩7,550 | ₩6,710 | ₩7,380 | +1.79% | 133.4만 |
|---|
| 2026.03.25 | ₩7,330 | ₩7,510 | ₩7,100 | ₩7,100 | -3.14% | 78.4만 |
|---|
| 2026.03.24 | ₩7,520 | ₩7,550 | ₩7,020 | ₩7,330 | -2.53% | 107.1만 |
|---|
| 2026.03.23 | ₩6,990 | ₩7,450 | ₩6,440 | ₩7,000 | +0.14% | 142만 |
|---|
| 2026.03.20 | ₩7,100 | ₩8,200 | ₩6,820 | ₩7,190 | +1.27% | 352.9만 |
|---|
| 2026.03.19 | ₩7,170 | ₩7,440 | ₩6,980 | ₩7,100 | -0.98% | 222.8만 |
|---|
| 2026.03.18 | ₩6,620 | ₩8,290 | ₩6,310 | ₩7,660 | +15.71% | 1862만 |
|---|
| 2026.03.17 | ₩5,400 | ₩6,430 | ₩5,100 | ₩6,430 | +19.07% | 590.8만 |
|---|
| 2026.03.16 | ₩5,200 | ₩5,220 | ₩4,800 | ₩4,950 | -4.81% | 90.2만 |
|---|
| 2026.03.13 | ₩5,000 | ₩5,620 | ₩4,960 | ₩5,200 | +4.00% | 149.9만 |
|---|
| 2026.03.12 | ₩5,090 | ₩5,920 | ₩4,835 | ₩5,180 | +1.77% | 390.7만 |
|---|
| 2026.03.11 | ₩5,240 | ₩5,760 | ₩4,865 | ₩5,100 | -2.67% | 623.9만 |
|---|
| 2026.03.10 | ₩4,500 | ₩5,190 | ₩4,355 | ₩5,190 | +15.33% | 344.2만 |
|---|
| 2026.03.09 | ₩3,500 | ₩4,400 | ₩3,500 | ₩3,995 | +14.14% | 104.7만 |
|---|
| 2026.03.06 | ₩4,395 | ₩4,745 | ₩3,940 | ₩4,240 | -3.53% | 313.3만 |
|---|
| 2026.03.05 | ₩3,480 | ₩4,000 | ₩3,415 | ₩4,000 | +14.94% | 120.4만 |
|---|
| 2026.03.04 | ₩3,700 | ₩3,800 | ₩2,975 | ₩3,080 | -16.76% | 123.3만 |
|---|
| 2026.03.03 | ₩4,380 | ₩4,610 | ₩3,905 | ₩3,975 | -9.25% | 104.6만 |
|---|
| 2026.02.27 | ₩4,665 | ₩5,030 | ₩4,650 | ₩4,715 | +1.07% | 79.8만 |
|---|
| 2026.02.26 | ₩4,915 | ₩5,080 | ₩4,630 | ₩4,790 | -2.54% | 117.5만 |
|---|
| 2026.02.25 | ₩4,600 | ₩5,450 | ₩4,600 | ₩4,850 | +5.43% | 323.6만 |
|---|
| 2026.02.24 | ₩4,210 | ₩5,290 | ₩4,065 | ₩4,600 | +9.26% | 595.2만 |
|---|
| 2026.02.23 | ₩4,715 | ₩4,730 | ₩3,970 | ₩4,145 | -12.09% | 223.7만 |
|---|
| 2026.02.20 | ₩5,200 | ₩5,200 | ₩4,700 | ₩4,730 | -9.04% | 168.7만 |
|---|
| 2026.02.19 | ₩5,320 | ₩6,000 | ₩5,000 | ₩5,200 | -2.26% | 336.7만 |
|---|
| 2026.02.13 | ₩4,970 | ₩6,000 | ₩4,715 | ₩5,210 | +4.83% | 1004.8만 |
|---|
| 2026.02.12 | ₩3,800 | ₩4,715 | ₩3,740 | ₩4,715 | +24.08% | 1009.6만 |
|---|
| 2026.02.11 | ₩3,900 | ₩3,910 | ₩3,515 | ₩3,630 | -6.92% | 205.2만 |
|---|
| 2026.02.10 | ₩3,490 | ₩4,100 | ₩3,290 | ₩3,850 | +10.32% | 1408.9만 |
|---|
| 2026.02.09 | ₩2,550 | ₩3,280 | ₩2,550 | ₩3,280 | +28.63% | 767.4만 |
|---|
| 2026.02.06 | ₩2,430 | ₩2,760 | ₩2,280 | ₩2,525 | +3.91% | 71.7만 |
|---|
| 2026.02.05 | ₩2,670 | ₩2,670 | ₩2,460 | ₩2,515 | -5.81% | 42.7만 |
|---|
| 2026.02.04 | ₩2,550 | ₩2,640 | ₩2,435 | ₩2,595 | +1.76% | 59.2만 |
|---|
| 2026.02.03 | ₩2,570 | ₩2,685 | ₩2,400 | ₩2,550 | -0.78% | 108.1만 |
|---|
| 2026.02.02 | ₩2,375 | ₩2,955 | ₩2,350 | ₩2,560 | +7.79% | 803.3만 |
|---|
| 2026.01.30 | ₩2,225 | ₩2,500 | ₩2,210 | ₩2,275 | +2.25% | 96.3만 |
|---|
| 2026.01.29 | ₩2,130 | ₩2,255 | ₩2,055 | ₩2,215 | +3.99% | 35.9만 |
|---|
| 2026.01.28 | ₩2,190 | ₩2,190 | ₩2,035 | ₩2,130 | -2.74% | 26.1만 |
|---|
| 2026.01.27 | ₩2,205 | ₩2,250 | ₩2,100 | ₩2,145 | -2.72% | 29.5만 |
|---|
| 2026.01.26 | ₩2,035 | ₩2,310 | ₩1,990 | ₩2,205 | +8.35% | 117.7만 |
|---|
| 2026.01.23 | ₩1,950 | ₩2,060 | ₩1,880 | ₩2,030 | +4.10% | 48.1만 |
|---|
| 2026.01.22 | ₩1,847 | ₩2,140 | ₩1,839 | ₩1,921 | +4.01% | 237.4만 |
|---|
| 2026.01.21 | ₩1,800 | ₩1,875 | ₩1,793 | ₩1,847 | +2.61% | 22.9만 |
|---|
| 2026.01.20 | ₩1,835 | ₩1,924 | ₩1,790 | ₩1,900 | +3.54% | 38.1만 |
|---|
| 2026.01.19 | ₩1,766 | ₩1,859 | ₩1,741 | ₩1,835 | +3.91% | 51.2만 |
|---|
| 2026.01.16 | ₩1,729 | ₩1,785 | ₩1,709 | ₩1,766 | +2.14% | 26.5만 |
|---|
| 2026.01.15 | ₩1,733 | ₩1,746 | ₩1,650 | ₩1,729 | -0.23% | 15.9만 |
|---|
| 2026.01.14 | ₩1,740 | ₩1,752 | ₩1,710 | ₩1,733 | -0.40% | 7.6만 |
|---|
| 2026.01.13 | ₩1,726 | ₩1,745 | ₩1,710 | ₩1,740 | +0.81% | 17만 |
|---|
| 2026.01.12 | ₩1,703 | ₩1,755 | ₩1,690 | ₩1,726 | +1.35% | 16.6만 |
|---|
| 2026.01.09 | ₩1,692 | ₩1,732 | ₩1,573 | ₩1,703 | +0.65% | 24만 |
|---|
| 2026.01.08 | ₩1,755 | ₩1,755 | ₩1,656 | ₩1,692 | -3.59% | 33.5만 |
|---|
| 2026.01.07 | ₩1,854 | ₩1,880 | ₩1,738 | ₩1,748 | -5.72% | 176.5만 |
|---|
| 2026.01.06 | ₩2,140 | ₩2,145 | ₩2,070 | ₩2,085 | -2.57% | 16.1만 |
|---|
| 2026.01.05 | ₩2,140 | ₩2,180 | ₩2,055 | ₩2,140 | 0.00% | 32.5만 |
|---|
| 2026.01.02 | ₩1,925 | ₩2,085 | ₩1,925 | ₩2,055 | +6.75% | 15.7만 |
|---|
| 2025.12.30 | ₩1,930 | ₩1,972 | ₩1,900 | ₩1,925 | -0.26% | 6.3만 |
|---|
| 2025.12.29 | ₩1,980 | ₩1,980 | ₩1,890 | ₩1,930 | -2.53% | 4.6만 |
|---|
| 2025.12.26 | ₩1,880 | ₩1,990 | ₩1,878 | ₩1,929 | +2.61% | 8.9만 |
|---|
| 2025.12.24 | ₩1,886 | ₩1,895 | ₩1,855 | ₩1,886 | 0.00% | 8.2만 |
|---|
| 2025.12.23 | ₩1,907 | ₩1,954 | ₩1,878 | ₩1,886 | -1.10% | 9.1만 |
|---|
| 2025.12.22 | ₩1,912 | ₩1,929 | ₩1,866 | ₩1,907 | -0.26% | 10.7만 |
|---|
| 2025.12.19 | ₩1,885 | ₩1,926 | ₩1,800 | ₩1,912 | +1.43% | 16.5만 |
|---|
| 2025.12.18 | ₩1,910 | ₩1,931 | ₩1,870 | ₩1,874 | -1.88% | 8.9만 |
|---|
| 2025.12.17 | ₩1,990 | ₩1,990 | ₩1,910 | ₩1,910 | -4.02% | 12.6만 |
|---|
| 2025.12.16 | ₩2,045 | ₩2,045 | ₩1,977 | ₩1,990 | -2.69% | 17.7만 |
|---|
| 2025.12.15 | ₩2,060 | ₩2,075 | ₩2,015 | ₩2,045 | -0.73% | 10.5만 |
|---|
| 2025.12.12 | ₩2,025 | ₩2,055 | ₩1,963 | ₩2,050 | +1.23% | 12.3만 |
|---|
| 2025.12.11 | ₩2,080 | ₩2,080 | ₩2,000 | ₩2,005 | -3.61% | 16.5만 |
|---|
| 2025.12.10 | ₩2,140 | ₩2,150 | ₩2,045 | ₩2,050 | -4.21% | 14.1만 |
|---|
| 2025.12.09 | ₩2,185 | ₩2,195 | ₩2,115 | ₩2,140 | -2.06% | 9.2만 |
|---|
| 2025.12.08 | ₩2,200 | ₩2,220 | ₩2,150 | ₩2,185 | -0.68% | 10.6만 |
|---|
| 2025.12.05 | ₩2,280 | ₩2,280 | ₩2,140 | ₩2,210 | -3.07% | 17.5만 |
|---|
| 2025.12.04 | ₩2,325 | ₩2,345 | ₩2,235 | ₩2,265 | -2.58% | 13.3만 |
|---|
| 2025.12.03 | ₩2,330 | ₩2,380 | ₩2,255 | ₩2,325 | -0.21% | 19.8만 |
|---|
| 2025.12.02 | ₩2,280 | ₩2,335 | ₩2,245 | ₩2,300 | +0.88% | 18.2만 |
|---|
| 2025.12.01 | ₩2,430 | ₩2,430 | ₩2,280 | ₩2,310 | -4.94% | 22.5만 |
|---|
| 2025.11.28 | ₩2,360 | ₩2,455 | ₩2,325 | ₩2,375 | +0.64% | 44.8만 |
|---|
| 2025.11.27 | ₩2,475 | ₩2,560 | ₩2,350 | ₩2,390 | -3.43% | 103.1만 |
|---|
| 2025.11.26 | ₩2,175 | ₩2,790 | ₩2,085 | ₩2,450 | +12.64% | 760.5만 |
|---|
| 2025.11.25 | ₩2,235 | ₩2,280 | ₩2,055 | ₩2,150 | -3.80% | 35.9만 |
|---|
| 2025.11.24 | ₩2,455 | ₩2,460 | ₩2,130 | ₩2,155 | -12.22% | 64.9만 |
|---|
| 2025.11.21 | ₩2,550 | ₩2,845 | ₩2,265 | ₩2,370 | -7.06% | 619.1만 |
|---|
| 2025.11.20 | ₩1,967 | ₩2,550 | ₩1,967 | ₩2,550 | +29.64% | 281.6만 |
|---|
| 2025.11.19 | ₩1,998 | ₩2,030 | ₩1,920 | ₩1,963 | -1.75% | 1.9만 |
|---|
| 2025.11.18 | ₩2,120 | ₩2,120 | ₩1,997 | ₩1,998 | -5.75% | 5.2만 |
|---|
| 2025.11.17 | ₩2,110 | ₩2,155 | ₩2,060 | ₩2,090 | -0.95% | 2.7만 |
|---|
| 2025.11.14 | ₩2,200 | ₩2,225 | ₩2,085 | ₩2,110 | -4.09% | 3.3만 |
|---|
| 2025.11.13 | ₩2,140 | ₩2,200 | ₩2,125 | ₩2,200 | +2.80% | 1.7만 |
|---|
| 2025.11.12 | ₩2,035 | ₩2,160 | ₩2,020 | ₩2,140 | +5.16% | 6.6만 |
|---|
| 2025.11.11 | ₩2,105 | ₩2,205 | ₩2,055 | ₩2,055 | -2.38% | 4.6만 |
|---|
| 2025.11.10 | ₩2,160 | ₩2,245 | ₩2,055 | ₩2,110 | -2.31% | 9.9만 |
|---|
| 2025.11.07 | ₩2,064 | ₩2,064 | ₩1,957 | ₩2,024 | -1.95% | 6.3만 |
|---|
| 2025.11.06 | ₩2,024 | ₩2,118 | ₩2,024 | ₩2,064 | +1.99% | 5.9만 |
|---|
| 2025.11.05 | ₩2,002 | ₩2,091 | ₩1,917 | ₩2,033 | +1.56% | 10.4만 |
|---|
| 2025.11.04 | ₩2,145 | ₩2,145 | ₩1,984 | ₩2,024 | -5.63% | 6.5만 |
|---|
| 2025.11.03 | ₩2,024 | ₩2,073 | ₩1,944 | ₩2,033 | +0.44% | 10.6만 |
|---|
| 2025.10.31 | ₩2,100 | ₩2,250 | ₩2,100 | ₩2,200 | +4.76% | 9.6만 |
|---|
| 2025.10.30 | ₩2,220 | ₩2,230 | ₩2,095 | ₩2,100 | -5.41% | 17.5만 |
|---|
| 2025.10.29 | ₩2,255 | ₩2,275 | ₩2,220 | ₩2,220 | -1.55% | 3.3만 |
|---|
| 2025.10.28 | ₩2,260 | ₩2,280 | ₩2,215 | ₩2,255 | -0.22% | 6.6만 |
|---|
| 2025.10.27 | ₩2,285 | ₩2,340 | ₩2,190 | ₩2,260 | -1.09% | 11.5만 |
|---|
| 2025.10.24 | ₩2,395 | ₩2,395 | ₩2,250 | ₩2,275 | -5.01% | 13.9만 |
|---|
| 2025.10.23 | ₩2,400 | ₩2,400 | ₩2,350 | ₩2,380 | -0.83% | 5.1만 |
|---|
| 2025.10.22 | ₩2,415 | ₩2,420 | ₩2,340 | ₩2,400 | -0.62% | 3.9만 |
|---|
| 2025.10.21 | ₩2,400 | ₩2,475 | ₩2,400 | ₩2,415 | +0.63% | 4.8만 |
|---|
| 2025.10.20 | ₩2,355 | ₩2,415 | ₩2,355 | ₩2,390 | +1.49% | 3.4만 |
|---|
| 2025.10.17 | ₩2,485 | ₩2,485 | ₩2,345 | ₩2,355 | -5.23% | 15.3만 |
|---|
| 2025.10.16 | ₩2,480 | ₩2,525 | ₩2,420 | ₩2,435 | -1.81% | 8.4만 |
|---|
| 2025.10.15 | ₩2,500 | ₩2,520 | ₩2,465 | ₩2,480 | -0.80% | 5.7만 |
|---|
| 2025.10.14 | ₩2,555 | ₩2,610 | ₩2,475 | ₩2,500 | -2.15% | 7.4만 |
|---|
| 2025.10.13 | ₩2,510 | ₩2,600 | ₩2,505 | ₩2,555 | +1.79% | 6.1만 |
|---|