시장 데이터를 불러오는 중
전체 종목
루미르 과거 주가
474170.KQ · KOSDAQ
주요 제품·사업: 인공위성 시스템 및 전장품, 위성 영상 및 정보
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
474170.KQ · KOSDAQ
주요 제품·사업: 인공위성 시스템 및 전장품, 위성 영상 및 정보
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,030 | ₩7,030 | ₩6,350 | ₩6,360 | -9.53% | 7.8만 |
| 2026.10.07 | ₩7,400 | ₩7,550 | ₩6,840 | ₩6,840 | -7.57% | 15.3만 |
| 2026.10.06 | ₩7,700 | ₩7,830 | ₩7,130 | ₩7,400 | -3.90% | 15.4만 |
| 2026.10.02 | ₩7,090 | ₩7,400 | ₩7,030 | ₩7,380 | +4.09% | 10.4만 |
| 2026.10.01 | ₩6,940 | ₩7,090 | ₩6,760 | ₩6,980 | +0.58% | 2.8만 |
| 2026.09.30 | ₩7,040 | ₩7,170 | ₩6,850 | ₩6,850 | -2.70% | 3.6만 |
| 2026.09.29 | ₩6,950 | ₩7,150 | ₩6,760 | ₩7,040 | +1.29% | 4.9만 |
| 2026.09.28 | ₩6,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,840 |
| ₩7,070 |
| +1.14% |
| 4.6만 |
| 2026.09.23 | ₩7,030 | ₩7,240 | ₩6,700 | ₩6,940 | -1.28% | 9.8만 |
|---|
| 2026.09.22 | ₩7,080 | ₩7,300 | ₩7,000 | ₩7,030 | -0.71% | 5만 |
|---|
| 2026.09.21 | ₩7,500 | ₩7,500 | ₩7,030 | ₩7,070 | -5.73% | 5.2만 |
|---|
| 2026.09.18 | ₩7,270 | ₩7,480 | ₩7,010 | ₩7,390 | +1.65% | 14.2만 |
|---|
| 2026.09.17 | ₩6,810 | ₩7,520 | ₩6,730 | ₩7,270 | +6.75% | 21.5만 |
|---|
| 2026.09.16 | ₩6,800 | ₩6,800 | ₩6,390 | ₩6,730 | -1.03% | 3.4만 |
|---|
| 2026.09.15 | ₩6,630 | ₩6,700 | ₩6,440 | ₩6,650 | +0.30% | 2.3만 |
|---|
| 2026.09.14 | ₩6,550 | ₩6,780 | ₩6,430 | ₩6,630 | +1.22% | 3.5만 |
|---|
| 2026.09.11 | ₩6,550 | ₩6,690 | ₩6,310 | ₩6,540 | -0.15% | 3만 |
|---|
| 2026.09.10 | ₩6,630 | ₩6,800 | ₩6,320 | ₩6,690 | +0.90% | 2.4만 |
|---|
| 2026.09.09 | ₩6,510 | ₩6,670 | ₩6,340 | ₩6,550 | +0.61% | 3.3만 |
|---|
| 2026.09.08 | ₩6,260 | ₩6,550 | ₩6,220 | ₩6,400 | +2.24% | 3.7만 |
|---|
| 2026.09.07 | ₩6,270 | ₩6,520 | ₩6,200 | ₩6,260 | -0.16% | 2.4만 |
|---|
| 2026.09.04 | ₩6,250 | ₩6,780 | ₩6,200 | ₩6,270 | +0.32% | 4.7만 |
|---|
| 2026.09.03 | ₩6,150 | ₩6,320 | ₩6,040 | ₩6,210 | +0.98% | 2.8만 |
|---|
| 2026.09.02 | ₩6,220 | ₩6,310 | ₩6,070 | ₩6,130 | -1.45% | 3만 |
|---|
| 2026.09.01 | ₩6,500 | ₩6,540 | ₩6,250 | ₩6,320 | -2.77% | 2.7만 |
|---|
| 2026.08.31 | ₩6,700 | ₩6,770 | ₩6,320 | ₩6,510 | -2.84% | 6.5만 |
|---|
| 2026.08.28 | ₩6,510 | ₩6,800 | ₩6,510 | ₩6,700 | +2.92% | 4.1만 |
|---|
| 2026.08.27 | ₩6,380 | ₩6,690 | ₩6,350 | ₩6,560 | +2.82% | 4.6만 |
|---|
| 2026.08.26 | ₩6,450 | ₩6,540 | ₩6,200 | ₩6,380 | -1.09% | 2.6만 |
|---|
| 2026.08.25 | ₩6,100 | ₩6,460 | ₩5,840 | ₩6,390 | +4.75% | 4.5만 |
|---|
| 2026.08.24 | ₩6,100 | ₩6,270 | ₩6,070 | ₩6,100 | 0.00% | 3만 |
|---|
| 2026.08.21 | ₩6,540 | ₩6,540 | ₩6,080 | ₩6,100 | -6.73% | 5.3만 |
|---|
| 2026.08.20 | ₩6,540 | ₩6,900 | ₩6,450 | ₩6,560 | +0.31% | 3.5만 |
|---|
| 2026.08.19 | ₩6,790 | ₩6,870 | ₩6,350 | ₩6,540 | -3.68% | 3.4만 |
|---|
| 2026.08.18 | ₩7,230 | ₩7,270 | ₩6,740 | ₩6,790 | -6.09% | 6.7만 |
|---|
| 2026.08.14 | ₩7,220 | ₩7,360 | ₩6,980 | ₩7,170 | -0.69% | 5.4만 |
|---|
| 2026.08.13 | ₩6,930 | ₩7,440 | ₩6,930 | ₩7,200 | +3.90% | 11.5만 |
|---|
| 2026.08.12 | ₩6,740 | ₩6,850 | ₩6,480 | ₩6,780 | +0.59% | 5만 |
|---|
| 2026.08.11 | ₩6,900 | ₩7,070 | ₩6,560 | ₩6,740 | -2.32% | 9.5만 |
|---|
| 2026.08.10 | ₩6,680 | ₩6,890 | ₩6,430 | ₩6,890 | +3.14% | 13.3만 |
|---|
| 2026.08.07 | ₩6,700 | ₩6,700 | ₩6,080 | ₩6,180 | -7.76% | 5.1만 |
|---|
| 2026.08.06 | ₩6,110 | ₩6,200 | ₩5,890 | ₩6,130 | +0.33% | 6.2만 |
|---|
| 2026.08.05 | ₩6,130 | ₩6,450 | ₩5,950 | ₩6,160 | +0.49% | 7.3만 |
|---|
| 2026.08.04 | ₩5,390 | ₩6,100 | ₩5,390 | ₩6,010 | +11.50% | 6.7만 |
|---|
| 2026.08.03 | ₩5,360 | ₩5,760 | ₩5,080 | ₩5,350 | -0.19% | 4.7만 |
|---|
| 2026.07.31 | ₩5,250 | ₩5,480 | ₩5,010 | ₩5,350 | +1.90% | 6.3만 |
|---|
| 2026.07.30 | ₩4,040 | ₩4,995 | ₩4,040 | ₩4,775 | +18.19% | 6.7만 |
|---|
| 2026.07.29 | ₩5,380 | ₩5,640 | ₩4,630 | ₩4,675 | -13.10% | 7.4만 |
|---|
| 2026.07.28 | ₩5,780 | ₩5,780 | ₩5,300 | ₩5,380 | -6.92% | 4.9만 |
|---|
| 2026.07.27 | ₩5,850 | ₩6,100 | ₩5,610 | ₩5,780 | -1.20% | 4.8만 |
|---|
| 2026.07.24 | ₩6,140 | ₩6,200 | ₩5,780 | ₩5,780 | -5.86% | 2.7만 |
|---|
| 2026.07.23 | ₩5,760 | ₩6,200 | ₩5,750 | ₩6,200 | +7.64% | 4.9만 |
|---|
| 2026.07.22 | ₩5,880 | ₩6,140 | ₩5,750 | ₩5,750 | -2.21% | 5.9만 |
|---|
| 2026.07.21 | ₩5,270 | ₩5,900 | ₩5,270 | ₩5,770 | +9.49% | 5.7만 |
|---|
| 2026.07.20 | ₩6,100 | ₩6,160 | ₩5,720 | ₩5,780 | -5.25% | 4.7만 |
|---|
| 2026.07.16 | ₩6,320 | ₩6,590 | ₩6,000 | ₩6,190 | -2.06% | 5.3만 |
|---|
| 2026.07.15 | ₩6,280 | ₩6,620 | ₩6,250 | ₩6,470 | +3.03% | 6.1만 |
|---|
| 2026.07.14 | ₩6,430 | ₩6,430 | ₩5,910 | ₩6,250 | -2.80% | 10만 |
|---|
| 2026.07.13 | ₩6,990 | ₩7,200 | ₩6,410 | ₩6,440 | -7.87% | 7.4만 |
|---|
| 2026.07.10 | ₩6,600 | ₩7,160 | ₩6,600 | ₩6,970 | +5.61% | 4만 |
|---|
| 2026.07.09 | ₩6,330 | ₩6,930 | ₩6,330 | ₩6,630 | +4.74% | 6만 |
|---|
| 2026.07.08 | ₩6,790 | ₩6,940 | ₩6,500 | ₩6,500 | -4.27% | 6.7만 |
|---|
| 2026.07.07 | ₩6,820 | ₩7,270 | ₩6,750 | ₩6,950 | +1.91% | 7.8만 |
|---|
| 2026.07.06 | ₩7,250 | ₩7,610 | ₩7,000 | ₩7,280 | +0.41% | 5.8만 |
|---|
| 2026.07.03 | ₩7,000 | ₩7,250 | ₩6,310 | ₩7,250 | +3.57% | 12.4만 |
|---|
| 2026.07.02 | ₩7,760 | ₩7,760 | ₩7,000 | ₩7,000 | -9.79% | 9만 |
|---|
| 2026.07.01 | ₩7,660 | ₩8,030 | ₩7,430 | ₩7,760 | +1.31% | 8.9만 |
|---|
| 2026.06.30 | ₩7,850 | ₩8,190 | ₩7,520 | ₩7,590 | -3.31% | 8만 |
|---|
| 2026.06.29 | ₩7,120 | ₩7,940 | ₩7,120 | ₩7,870 | +10.53% | 7.6만 |
|---|
| 2026.06.26 | ₩7,480 | ₩8,010 | ₩7,220 | ₩7,260 | -2.94% | 17.1만 |
|---|
| 2026.06.25 | ₩7,810 | ₩8,300 | ₩7,600 | ₩7,710 | -1.28% | 17.2만 |
|---|
| 2026.06.24 | ₩7,810 | ₩8,080 | ₩7,560 | ₩7,810 | 0.00% | 13.1만 |
|---|
| 2026.06.23 | ₩8,180 | ₩8,580 | ₩7,700 | ₩7,890 | -3.55% | 20.7만 |
|---|
| 2026.06.22 | ₩8,290 | ₩8,600 | ₩8,000 | ₩8,430 | +1.69% | 15.5만 |
|---|
| 2026.06.19 | ₩8,810 | ₩9,300 | ₩8,300 | ₩8,680 | -1.48% | 38.4만 |
|---|
| 2026.06.18 | ₩9,350 | ₩9,630 | ₩8,690 | ₩8,810 | -5.78% | 20.8만 |
|---|
| 2026.06.17 | ₩9,330 | ₩9,640 | ₩9,100 | ₩9,350 | +0.21% | 17.7만 |
|---|
| 2026.06.16 | ₩9,660 | ₩10,140 | ₩9,570 | ₩9,580 | -0.83% | 17.6만 |
|---|
| 2026.06.15 | ₩10,030 | ₩10,430 | ₩9,270 | ₩9,570 | -4.59% | 27만 |
|---|
| 2026.06.12 | ₩10,600 | ₩10,920 | ₩9,950 | ₩10,030 | -5.38% | 19.1만 |
|---|
| 2026.06.11 | ₩10,200 | ₩10,440 | ₩9,680 | ₩10,330 | +1.27% | 16.3만 |
|---|
| 2026.06.10 | ₩9,750 | ₩10,360 | ₩9,750 | ₩10,200 | +4.62% | 15 |
|---|
| 2026.06.09 | ₩9,650 | ₩10,320 | ₩9,650 | ₩9,990 | +3.52% | 10.5만 |
|---|
| 2026.06.08 | ₩10,000 | ₩10,600 | ₩9,270 | ₩9,710 | -2.90% | 24.3만 |
|---|
| 2026.06.05 | ₩10,150 | ₩10,920 | ₩10,150 | ₩10,600 | +4.43% | 17.9만 |
|---|
| 2026.06.04 | ₩10,640 | ₩11,250 | ₩10,100 | ₩10,600 | -0.38% | 15.3만 |
|---|
| 2026.06.02 | ₩11,120 | ₩11,930 | ₩10,320 | ₩10,620 | -4.50% | 32.2만 |
|---|
| 2026.06.01 | ₩10,860 | ₩11,800 | ₩10,810 | ₩11,460 | +5.52% | 41.9만 |
|---|
| 2026.05.29 | ₩12,460 | ₩12,460 | ₩11,090 | ₩11,100 | -10.91% | 29.6만 |
|---|
| 2026.05.28 | ₩12,600 | ₩12,720 | ₩11,540 | ₩12,310 | -2.30% | 26.6만 |
|---|
| 2026.05.27 | ₩13,520 | ₩13,700 | ₩12,350 | ₩12,900 | -4.59% | 36.8만 |
|---|
| 2026.05.26 | ₩13,250 | ₩14,490 | ₩13,200 | ₩13,520 | +2.04% | 45.1만 |
|---|
| 2026.05.22 | ₩12,640 | ₩13,130 | ₩12,500 | ₩12,880 | +1.90% | 20.5만 |
|---|
| 2026.05.21 | ₩12,090 | ₩12,940 | ₩12,090 | ₩12,630 | +4.47% | 20.5만 |
|---|
| 2026.05.20 | ₩12,800 | ₩13,150 | ₩11,700 | ₩11,980 | -6.41% | 30만 |
|---|
| 2026.05.19 | ₩14,210 | ₩14,500 | ₩12,650 | ₩13,270 | -6.62% | 41.6만 |
|---|
| 2026.05.18 | ₩13,250 | ₩14,180 | ₩12,500 | ₩14,180 | +7.02% | 76만 |
|---|
| 2026.05.15 | ₩13,250 | ₩13,690 | ₩12,410 | ₩12,790 | -3.47% | 27.4만 |
|---|
| 2026.05.14 | ₩13,980 | ₩14,060 | ₩12,700 | ₩13,220 | -5.44% | 35.1만 |
|---|
| 2026.05.13 | ₩14,100 | ₩14,290 | ₩13,500 | ₩13,980 | -0.85% | 20.5만 |
|---|
| 2026.05.12 | ₩15,730 | ₩15,730 | ₩13,870 | ₩14,230 | -9.54% | 52만 |
|---|
| 2026.05.11 | ₩15,680 | ₩16,260 | ₩15,290 | ₩15,400 | -1.79% | 80.5만 |
|---|
| 2026.05.08 | ₩14,540 | ₩15,900 | ₩13,940 | ₩15,200 | +4.54% | 35.9만 |
|---|
| 2026.05.07 | ₩16,040 | ₩16,050 | ₩14,500 | ₩14,520 | -9.48% | 49.6만 |
|---|
| 2026.05.06 | ₩16,300 | ₩16,990 | ₩15,900 | ₩16,040 | -1.60% | 79.8만 |
|---|
| 2026.05.04 | ₩17,000 | ₩17,350 | ₩16,100 | ₩16,270 | -4.29% | 53.3만 |
|---|
| 2026.04.30 | ₩16,580 | ₩17,170 | ₩16,000 | ₩16,210 | -2.23% | 58.9만 |
|---|
| 2026.04.29 | ₩17,500 | ₩17,750 | ₩16,230 | ₩16,400 | -6.29% | 77.1만 |
|---|
| 2026.04.28 | ₩16,700 | ₩17,640 | ₩15,560 | ₩17,450 | +4.49% | 138.7만 |
|---|
| 2026.04.27 | ₩15,030 | ₩17,260 | ₩15,030 | ₩16,740 | +11.38% | 181.8만 |
|---|
| 2026.04.24 | ₩14,880 | ₩15,480 | ₩14,770 | ₩14,830 | -0.34% | 35.2만 |
|---|
| 2026.04.23 | ₩15,090 | ₩15,140 | ₩14,410 | ₩14,680 | -2.72% | 30.2만 |
|---|
| 2026.04.22 | ₩15,000 | ₩15,530 | ₩14,670 | ₩15,070 | +0.47% | 54.6만 |
|---|
| 2026.04.21 | ₩15,190 | ₩15,250 | ₩14,300 | ₩15,000 | -1.25% | 33만 |
|---|
| 2026.04.20 | ₩15,860 | ₩15,950 | ₩15,000 | ₩15,050 | -5.11% | 54.4만 |
|---|
| 2026.04.17 | ₩14,530 | ₩17,300 | ₩14,510 | ₩15,600 | +7.36% | 275.8만 |
|---|
| 2026.04.16 | ₩14,740 | ₩14,920 | ₩14,050 | ₩14,490 | -1.70% | 26.7만 |
|---|
| 2026.04.15 | ₩15,200 | ₩15,240 | ₩14,610 | ₩14,730 | -3.09% | 31.1만 |
|---|
| 2026.04.14 | ₩14,050 | ₩15,460 | ₩14,000 | ₩14,780 | +5.20% | 77.5만 |
|---|
| 2026.04.13 | ₩13,630 | ₩14,100 | ₩13,420 | ₩13,900 | +1.98% | 21.2만 |
|---|
| 2026.04.10 | ₩13,460 | ₩13,950 | ₩13,000 | ₩13,750 | +2.15% | 18.1만 |
|---|
| 2026.04.09 | ₩14,020 | ₩14,040 | ₩13,250 | ₩13,410 | -4.35% | 17.5만 |
|---|
| 2026.04.08 | ₩13,340 | ₩14,180 | ₩13,340 | ₩14,100 | +5.70% | 26.1만 |
|---|
| 2026.04.07 | ₩13,200 | ₩13,610 | ₩12,910 | ₩13,090 | -0.83% | 19.6만 |
|---|
| 2026.04.06 | ₩13,530 | ₩13,870 | ₩12,940 | ₩13,200 | -2.44% | 31만 |
|---|
| 2026.04.03 | ₩13,990 | ₩14,430 | ₩13,470 | ₩13,530 | -3.29% | 19.4만 |
|---|
| 2026.04.02 | ₩15,060 | ₩15,200 | ₩12,950 | ₩13,190 | -12.42% | 38.4만 |
|---|
| 2026.04.01 | ₩13,910 | ₩14,640 | ₩13,910 | ₩14,560 | +4.67% | 24.8만 |
|---|
| 2026.03.31 | ₩13,800 | ₩14,180 | ₩12,980 | ₩13,300 | -3.62% | 28.7만 |
|---|
| 2026.03.30 | ₩14,790 | ₩14,850 | ₩14,010 | ₩14,330 | -3.11% | 27.4만 |
|---|
| 2026.03.27 | ₩15,860 | ₩15,950 | ₩14,820 | ₩15,480 | -2.40% | 39.4만 |
|---|
| 2026.03.26 | ₩16,970 | ₩17,540 | ₩16,000 | ₩16,000 | -5.72% | 108만 |
|---|
| 2026.03.25 | ₩14,900 | ₩16,860 | ₩14,510 | ₩16,630 | +11.61% | 146.9만 |
|---|
| 2026.03.24 | ₩14,680 | ₩15,320 | ₩14,600 | ₩14,860 | +1.23% | 33.8만 |
|---|
| 2026.03.23 | ₩14,410 | ₩14,490 | ₩13,900 | ₩14,150 | -1.80% | 24.4만 |
|---|
| 2026.03.20 | ₩15,100 | ₩15,230 | ₩14,650 | ₩14,790 | -2.05% | 24.4만 |
|---|
| 2026.03.19 | ₩15,390 | ₩15,610 | ₩14,940 | ₩14,980 | -2.66% | 23.1만 |
|---|
| 2026.03.18 | ₩16,180 | ₩16,180 | ₩15,510 | ₩15,540 | -3.96% | 29.5만 |
|---|
| 2026.03.17 | ₩15,920 | ₩16,470 | ₩15,570 | ₩15,720 | -1.26% | 40.5만 |
|---|
| 2026.03.16 | ₩16,010 | ₩16,490 | ₩15,690 | ₩15,690 | -2.00% | 28.1만 |
|---|
| 2026.03.13 | ₩15,330 | ₩16,590 | ₩15,270 | ₩16,020 | +4.50% | 35.3만 |
|---|
| 2026.03.12 | ₩15,650 | ₩16,250 | ₩15,000 | ₩15,900 | +1.60% | 29.5만 |
|---|
| 2026.03.11 | ₩15,470 | ₩16,610 | ₩15,440 | ₩15,990 | +3.36% | 76만 |
|---|
| 2026.03.10 | ₩15,560 | ₩15,980 | ₩15,100 | ₩15,400 | -1.03% | 49.8만 |
|---|
| 2026.03.09 | ₩14,980 | ₩15,500 | ₩14,050 | ₩14,750 | -1.54% | 34.3만 |
|---|
| 2026.03.06 | ₩14,920 | ₩15,800 | ₩14,300 | ₩15,670 | +5.03% | 57만 |
|---|
| 2026.03.05 | ₩13,910 | ₩15,240 | ₩13,850 | ₩14,910 | +7.19% | 80.5만 |
|---|
| 2026.03.04 | ₩14,680 | ₩15,020 | ₩12,780 | ₩13,000 | -11.44% | 100.7만 |
|---|
| 2026.03.03 | ₩15,790 | ₩16,630 | ₩15,100 | ₩15,130 | -4.18% | 82.4만 |
|---|
| 2026.02.27 | ₩16,550 | ₩16,800 | ₩16,010 | ₩16,100 | -2.72% | 56.3만 |
|---|
| 2026.02.26 | ₩16,900 | ₩17,010 | ₩16,350 | ₩16,510 | -2.31% | 65.6만 |
|---|
| 2026.02.25 | ₩17,300 | ₩17,700 | ₩16,600 | ₩16,900 | -2.31% | 101.5만 |
|---|
| 2026.02.24 | ₩17,840 | ₩18,130 | ₩17,200 | ₩17,210 | -3.53% | 73.6만 |
|---|
| 2026.02.23 | ₩18,370 | ₩18,430 | ₩17,310 | ₩17,690 | -3.70% | 91.4만 |
|---|
| 2026.02.20 | ₩19,310 | ₩20,250 | ₩18,350 | ₩18,450 | -4.45% | 128.2만 |
|---|
| 2026.02.19 | ₩19,230 | ₩19,750 | ₩18,600 | ₩18,860 | -1.92% | 93.1만 |
|---|
| 2026.02.13 | ₩19,170 | ₩19,350 | ₩17,700 | ₩18,810 | -1.88% | 119.1만 |
|---|
| 2026.02.12 | ₩19,370 | ₩20,650 | ₩19,060 | ₩19,190 | -0.93% | 147.8만 |
|---|
| 2026.02.11 | ₩20,700 | ₩21,000 | ₩19,350 | ₩19,350 | -6.52% | 135.6만 |
|---|
| 2026.02.10 | ₩21,600 | ₩22,650 | ₩20,450 | ₩20,700 | -4.17% | 156.7만 |
|---|
| 2026.02.09 | ₩19,990 | ₩22,550 | ₩19,510 | ₩21,350 | +6.80% | 466.9만 |
|---|
| 2026.02.06 | ₩17,390 | ₩20,800 | ₩16,500 | ₩19,460 | +11.90% | 605.6만 |
|---|
| 2026.02.05 | ₩19,970 | ₩20,050 | ₩17,820 | ₩18,090 | -9.41% | 168만 |
|---|
| 2026.02.04 | ₩20,900 | ₩20,950 | ₩19,250 | ₩20,250 | -3.11% | 289.7만 |
|---|
| 2026.02.03 | ₩18,100 | ₩21,300 | ₩17,850 | ₩20,250 | +11.88% | 837.9만 |
|---|
| 2026.02.02 | ₩15,790 | ₩19,700 | ₩15,210 | ₩17,560 | +11.21% | 1042.8만 |
|---|
| 2026.01.30 | ₩15,350 | ₩16,260 | ₩14,830 | ₩15,800 | +2.93% | 367.6만 |
|---|
| 2026.01.29 | ₩13,850 | ₩15,600 | ₩13,410 | ₩15,160 | +9.46% | 471.3만 |
|---|
| 2026.01.28 | ₩14,130 | ₩14,750 | ₩13,700 | ₩13,700 | -3.04% | 106.1만 |
|---|
| 2026.01.27 | ₩14,280 | ₩14,830 | ₩13,570 | ₩14,080 | -1.40% | 148.4만 |
|---|
| 2026.01.26 | ₩13,900 | ₩14,490 | ₩13,300 | ₩14,310 | +2.95% | 126.9만 |
|---|
| 2026.01.23 | ₩14,630 | ₩15,680 | ₩13,500 | ₩13,930 | -4.78% | 343.8만 |
|---|
| 2026.01.22 | ₩13,970 | ₩15,430 | ₩13,110 | ₩14,400 | +3.08% | 716.4만 |
|---|
| 2026.01.21 | ₩13,080 | ₩14,460 | ₩12,660 | ₩13,680 | +4.59% | 471.7만 |
|---|
| 2026.01.20 | ₩12,180 | ₩13,850 | ₩12,140 | ₩13,540 | +11.17% | 535.6만 |
|---|
| 2026.01.19 | ₩11,980 | ₩12,450 | ₩11,980 | ₩12,190 | +1.75% | 88.9만 |
|---|
| 2026.01.16 | ₩12,480 | ₩12,480 | ₩11,750 | ₩11,890 | -4.73% | 87.2만 |
|---|
| 2026.01.15 | ₩12,500 | ₩13,020 | ₩12,040 | ₩12,480 | -0.16% | 139.6만 |
|---|
| 2026.01.14 | ₩12,880 | ₩13,270 | ₩12,310 | ₩12,430 | -3.49% | 134.9만 |
|---|
| 2026.01.13 | ₩13,300 | ₩13,530 | ₩12,710 | ₩13,200 | -0.75% | 142.4만 |
|---|
| 2026.01.12 | ₩12,630 | ₩14,300 | ₩12,400 | ₩13,030 | +3.17% | 616.3만 |
|---|
| 2026.01.09 | ₩12,930 | ₩13,430 | ₩12,520 | ₩12,630 | -2.32% | 196.7만 |
|---|
| 2026.01.08 | ₩11,670 | ₩14,070 | ₩11,340 | ₩13,120 | +12.43% | 1630만 |
|---|
| 2026.01.07 | ₩12,230 | ₩12,480 | ₩11,060 | ₩11,470 | -6.21% | 359.7만 |
|---|
| 2026.01.06 | ₩10,250 | ₩13,200 | ₩9,870 | ₩12,000 | +17.07% | 1805.8만 |
|---|
| 2026.01.05 | ₩9,700 | ₩10,820 | ₩9,220 | ₩10,270 | +5.88% | 342.1만 |
|---|
| 2026.01.02 | ₩9,100 | ₩9,700 | ₩9,050 | ₩9,640 | +5.93% | 95.2만 |
|---|
| 2025.12.30 | ₩8,800 | ₩9,050 | ₩8,680 | ₩9,050 | +2.84% | 29.7만 |
|---|
| 2025.12.29 | ₩8,450 | ₩8,980 | ₩8,350 | ₩8,830 | +4.50% | 32.4만 |
|---|
| 2025.12.26 | ₩9,050 | ₩9,180 | ₩8,670 | ₩8,680 | -4.09% | 43.5만 |
|---|
| 2025.12.24 | ₩8,790 | ₩9,360 | ₩8,520 | ₩8,970 | +2.05% | 124.2만 |
|---|
| 2025.12.23 | ₩10,120 | ₩10,190 | ₩8,610 | ₩8,760 | -13.44% | 284.5만 |
|---|
| 2025.12.22 | ₩8,800 | ₩9,440 | ₩8,660 | ₩9,340 | +6.14% | 272.2만 |
|---|
| 2025.12.19 | ₩8,520 | ₩9,120 | ₩8,210 | ₩8,520 | 0.00% | 152.7만 |
|---|
| 2025.12.18 | ₩7,910 | ₩8,630 | ₩7,890 | ₩8,340 | +5.44% | 62.6만 |
|---|
| 2025.12.17 | ₩8,220 | ₩8,460 | ₩7,990 | ₩8,080 | -1.70% | 41.2만 |
|---|
| 2025.12.16 | ₩8,420 | ₩9,590 | ₩8,060 | ₩8,060 | -4.28% | 373.1만 |
|---|
| 2025.12.15 | ₩8,530 | ₩8,720 | ₩8,140 | ₩8,500 | -0.35% | 118.6만 |
|---|
| 2025.12.12 | ₩7,970 | ₩8,370 | ₩7,920 | ₩8,060 | +1.13% | 72.2만 |
|---|
| 2025.12.11 | ₩7,590 | ₩7,740 | ₩7,550 | ₩7,690 | +1.32% | 18.1만 |
|---|
| 2025.12.10 | ₩7,680 | ₩7,750 | ₩7,490 | ₩7,540 | -1.82% | 17.7만 |
|---|
| 2025.12.09 | ₩7,590 | ₩7,870 | ₩7,430 | ₩7,680 | +1.19% | 28만 |
|---|
| 2025.12.08 | ₩7,490 | ₩8,880 | ₩7,490 | ₩7,750 | +3.47% | 199.6만 |
|---|
| 2025.12.05 | ₩7,380 | ₩7,510 | ₩7,330 | ₩7,480 | +1.36% | 6.2만 |
|---|
| 2025.12.04 | ₩7,520 | ₩7,650 | ₩7,410 | ₩7,410 | -1.46% | 7.3만 |
|---|
| 2025.12.03 | ₩7,310 | ₩7,570 | ₩7,290 | ₩7,540 | +3.15% | 11.3만 |
|---|
| 2025.12.02 | ₩7,380 | ₩7,530 | ₩7,270 | ₩7,320 | -0.81% | 9.4만 |
|---|
| 2025.12.01 | ₩7,750 | ₩7,820 | ₩7,370 | ₩7,380 | -4.77% | 16.3만 |
|---|
| 2025.11.28 | ₩7,610 | ₩7,795 | ₩7,530 | ₩7,750 | +1.84% | 13.4만 |
|---|
| 2025.11.27 | ₩8,140 | ₩8,140 | ₩7,450 | ₩7,510 | -7.74% | 40만 |
|---|
| 2025.11.26 | ₩8,200 | ₩8,210 | ₩7,610 | ₩8,040 | -1.95% | 19.3만 |
|---|
| 2025.11.25 | ₩7,970 | ₩8,315 | ₩7,890 | ₩8,200 | +2.89% | 13.2만 |
|---|
| 2025.11.24 | ₩8,000 | ₩8,140 | ₩7,670 | ₩7,950 | -0.63% | 13.8만 |
|---|
| 2025.11.21 | ₩8,150 | ₩8,230 | ₩8,010 | ₩8,020 | -1.60% | 12.6만 |
|---|
| 2025.11.20 | ₩8,360 | ₩8,640 | ₩8,300 | ₩8,410 | +0.60% | 15.1만 |
|---|
| 2025.11.19 | ₩8,460 | ₩8,770 | ₩8,230 | ₩8,320 | -1.65% | 14.3만 |
|---|
| 2025.11.18 | ₩8,710 | ₩8,880 | ₩8,350 | ₩8,460 | -2.87% | 14.9만 |
|---|
| 2025.11.17 | ₩8,600 | ₩8,830 | ₩8,320 | ₩8,680 | +0.93% | 11.6만 |
|---|
| 2025.11.14 | ₩8,460 | ₩8,850 | ₩8,390 | ₩8,500 | +0.47% | 17.5만 |
|---|
| 2025.11.13 | ₩8,650 | ₩8,650 | ₩8,510 | ₩8,560 | -1.04% | 5.2만 |
|---|
| 2025.11.12 | ₩8,520 | ₩8,750 | ₩8,450 | ₩8,650 | +1.53% | 9.1만 |
|---|
| 2025.11.11 | ₩8,390 | ₩8,660 | ₩8,390 | ₩8,520 | +1.55% | 9.8만 |
|---|
| 2025.11.10 | ₩8,430 | ₩8,560 | ₩8,280 | ₩8,440 | +0.12% | 9만 |
|---|
| 2025.11.07 | ₩8,390 | ₩8,770 | ₩8,300 | ₩8,320 | -0.83% | 15.4만 |
|---|
| 2025.11.06 | ₩8,800 | ₩8,940 | ₩8,550 | ₩8,600 | -2.27% | 18.5만 |
|---|
| 2025.11.05 | ₩8,900 | ₩8,900 | ₩8,370 | ₩8,690 | -2.36% | 25.5만 |
|---|
| 2025.11.04 | ₩9,140 | ₩9,210 | ₩8,890 | ₩8,900 | -2.63% | 19.8만 |
|---|
| 2025.11.03 | ₩9,760 | ₩9,760 | ₩9,100 | ₩9,200 | -5.74% | 36.7만 |
|---|
| 2025.10.31 | ₩9,010 | ₩9,550 | ₩8,880 | ₩9,420 | +4.55% | 52.4만 |
|---|
| 2025.10.30 | ₩9,400 | ₩9,760 | ₩9,030 | ₩9,030 | -3.94% | 105.6만 |
|---|
| 2025.10.29 | ₩9,030 | ₩9,390 | ₩9,000 | ₩9,280 | +2.77% | 41.6만 |
|---|
| 2025.10.28 | ₩8,920 | ₩9,080 | ₩8,850 | ₩9,020 | +1.12% | 12.6만 |
|---|
| 2025.10.27 | ₩9,200 | ₩9,200 | ₩8,810 | ₩8,910 | -3.15% | 36.8만 |
|---|
| 2025.10.24 | ₩9,340 | ₩9,350 | ₩9,070 | ₩9,200 | -1.50% | 18.7만 |
|---|
| 2025.10.23 | ₩9,210 | ₩9,290 | ₩9,030 | ₩9,240 | +0.33% | 18.9만 |
|---|
| 2025.10.22 | ₩9,060 | ₩9,380 | ₩8,950 | ₩9,240 | +1.99% | 24.9만 |
|---|
| 2025.10.21 | ₩9,250 | ₩9,500 | ₩9,110 | ₩9,150 | -1.08% | 38.2만 |
|---|
| 2025.10.20 | ₩8,770 | ₩9,450 | ₩8,770 | ₩9,240 | +5.36% | 82.1만 |
|---|
| 2025.10.17 | ₩8,900 | ₩9,060 | ₩8,690 | ₩8,760 | -1.57% | 30.1만 |
|---|
| 2025.10.16 | ₩9,250 | ₩9,250 | ₩8,810 | ₩8,890 | -3.89% | 39.9만 |
|---|
| 2025.10.15 | ₩9,360 | ₩9,400 | ₩9,230 | ₩9,250 | -1.18% | 29만 |
|---|
| 2025.10.14 | ₩9,230 | ₩9,340 | ₩9,020 | ₩9,340 | +1.19% | 48.5만 |
|---|
| 2025.10.13 | ₩9,050 | ₩9,250 | ₩9,000 | ₩9,200 | +1.66% | 35.2만 |
|---|
| 2025.10.10 | ₩8,900 | ₩9,190 | ₩8,680 | ₩9,190 | +3.26% | 36.5만 |
|---|