시장 데이터를 불러오는 중
전체 종목
레오나르도 DRS 과거 주가
Leonardo DRS, Inc. - Common Stock · DRS · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leonardo DRS, Inc. - Common Stock · DRS · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,346 | ₩49,137 | ₩47,983 | ₩48,600 | +0.53% | 118.9만 |
| 2026.10.08 | ₩47,876 | ₩48,252 | ₩47,219 | ₩48,104 | +0.48% | 108.7만 |
| 2026.10.07 | ₩48,708 | ₩48,962 | ₩47,903 | ₩47,983 | -1.49% | 141.4만 |
| 2026.10.06 | ₩49,043 | ₩49,740 | ₩48,708 | ₩49,325 | +0.57% | 81.8만 |
| 2026.10.05 | ₩49,351 | ₩49,968 | ₩48,909 | ₩49,083 | -0.54% | 74.5만 |
| 2026.10.02 | ₩49,620 | ₩49,767 | ₩48,869 | ₩49,351 | -0.54% | 61.8만 |
| 2026.10.01 | ₩49,351 | ₩49,794 | ₩49,003 | ₩49,298 | -0.11% | 56.8만 |
| 2026.09.30 | ₩49,351 | ₩49,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,123 |
| -0.46% |
| 78.8만 |
| 2026.09.29 | ₩49,177 | ₩49,499 | ₩48,788 | ₩49,258 | +0.16% | 106.2만 |
|---|
| 2026.09.28 | ₩49,633 | ₩49,888 | ₩48,949 | ₩49,177 | -0.92% | 56.3만 |
|---|
| 2026.09.25 | ₩50,304 | ₩50,451 | ₩49,472 | ₩49,834 | -0.93% | 65.4만 |
|---|
| 2026.09.24 | ₩49,767 | ₩51,189 | ₩49,740 | ₩50,411 | +1.29% | 93.1만 |
|---|
| 2026.09.23 | ₩49,606 | ₩50,384 | ₩49,378 | ₩50,169 | +1.14% | 70.7만 |
|---|
| 2026.09.22 | ₩51,014 | ₩51,014 | ₩48,855 | ₩49,821 | -2.34% | 88.1만 |
|---|
| 2026.09.21 | ₩50,250 | ₩51,296 | ₩49,995 | ₩50,894 | +1.28% | 154.3만 |
|---|
| 2026.09.18 | ₩49,620 | ₩50,344 | ₩49,311 | ₩49,874 | +0.51% | 298.7만 |
|---|
| 2026.09.17 | ₩50,035 | ₩50,518 | ₩49,177 | ₩49,700 | -0.67% | 87.6만 |
|---|
| 2026.09.16 | ₩49,311 | ₩49,982 | ₩48,372 | ₩49,740 | +0.87% | 127.5만 |
|---|
| 2026.09.15 | ₩49,137 | ₩49,861 | ₩48,185 | ₩49,459 | +0.66% | 129.3만 |
|---|
| 2026.09.14 | ₩48,279 | ₩48,359 | ₩47,098 | ₩48,158 | -0.25% | 85.6만 |
|---|
| 2026.09.11 | ₩49,110 | ₩49,392 | ₩48,265 | ₩48,372 | -1.50% | 62.1만 |
|---|
| 2026.09.10 | ₩48,641 | ₩49,097 | ₩48,252 | ₩48,694 | +0.11% | 69.5만 |
|---|
| 2026.09.09 | ₩49,432 | ₩49,700 | ₩48,265 | ₩48,359 | -2.17% | 57.2만 |
|---|
| 2026.09.08 | ₩49,432 | ₩50,129 | ₩49,056 | ₩49,539 | +0.22% | 72만 |
|---|
| 2026.09.04 | ₩49,633 | ₩50,102 | ₩48,748 | ₩49,083 | -1.11% | 63.9만 |
|---|
| 2026.09.03 | ₩50,062 | ₩50,961 | ₩49,030 | ₩49,646 | -0.83% | 62만 |
|---|
| 2026.09.02 | ₩50,558 | ₩51,068 | ₩49,432 | ₩49,646 | -1.80% | 89.5만 |
|---|
| 2026.09.01 | ₩50,800 | ₩51,604 | ₩50,478 | ₩50,558 | -0.48% | 83.9만 |
|---|
| 2026.08.31 | ₩52,007 | ₩52,007 | ₩50,371 | ₩50,961 | -2.01% | 90.5만 |
|---|
| 2026.08.28 | ₩52,047 | ₩53,240 | ₩51,551 | ₩51,685 | -0.70% | 81.1만 |
|---|
| 2026.08.27 | ₩52,208 | ₩52,275 | ₩51,309 | ₩52,194 | -0.03% | 112.3만 |
|---|
| 2026.08.26 | ₩51,148 | ₩52,369 | ₩51,148 | ₩51,765 | +1.21% | 171.6만 |
|---|
| 2026.08.25 | ₩52,597 | ₩52,811 | ₩51,135 | ₩51,175 | -2.70% | 93.4만 |
|---|
| 2026.08.24 | ₩54,219 | ₩54,582 | ₩52,208 | ₩52,315 | -3.51% | 77.1만 |
|---|
| 2026.08.21 | ₩55,319 | ₩56,043 | ₩54,018 | ₩54,582 | -1.33% | 61.6만 |
|---|
| 2026.08.20 | ₩56,969 | ₩57,277 | ₩54,716 | ₩54,984 | -3.48% | 84.9만 |
|---|
| 2026.08.19 | ₩59,342 | ₩59,718 | ₩57,009 | ₩57,076 | -3.82% | 66.9만 |
|---|
| 2026.08.18 | ₩60,455 | ₩61,019 | ₩59,262 | ₩59,316 | -1.89% | 62.3만 |
|---|
| 2026.08.17 | ₩60,335 | ₩61,408 | ₩60,321 | ₩60,818 | +0.80% | 66.4만 |
|---|
| 2026.08.14 | ₩60,053 | ₩61,622 | ₩59,584 | ₩61,059 | +1.67% | 78.6만 |
|---|
| 2026.08.13 | ₩60,295 | ₩60,750 | ₩59,396 | ₩59,973 | -0.53% | 62.6만 |
|---|
| 2026.08.12 | ₩59,771 | ₩60,697 | ₩59,034 | ₩60,576 | +1.35% | 77.9만 |
|---|
| 2026.08.11 | ₩60,375 | ₩60,871 | ₩59,034 | ₩59,892 | -0.80% | 68.6만 |
|---|
| 2026.08.10 | ₩60,308 | ₩60,844 | ₩59,932 | ₩60,415 | +0.18% | 53.6만 |
|---|
| 2026.08.07 | ₩61,220 | ₩61,367 | ₩58,873 | ₩60,080 | -1.86% | 57.1만 |
|---|
| 2026.08.06 | ₩60,670 | ₩62,065 | ₩60,147 | ₩60,750 | +0.13% | 63.2만 |
|---|
| 2026.08.05 | ₩61,475 | ₩62,588 | ₩59,731 | ₩59,839 | -2.66% | 150.1만 |
|---|
| 2026.08.04 | ₩61,434 | ₩62,413 | ₩59,906 | ₩60,710 | -1.18% | 79.1만 |
|---|
| 2026.08.03 | ₩61,434 | ₩63,325 | ₩60,898 | ₩61,434 | 0.00% | 96.8만 |
|---|
| 2026.07.31 | ₩61,448 | ₩61,957 | ₩59,409 | ₩61,756 | +0.50% | 90.8만 |
|---|
| 2026.07.30 | ₩62,628 | ₩64,653 | ₩58,658 | ₩61,180 | -2.31% | 117.5만 |
|---|
| 2026.07.29 | ₩65,712 | ₩66,034 | ₩61,300 | ₩62,413 | -5.02% | 122.6만 |
|---|
| 2026.07.28 | ₩65,364 | ₩66,209 | ₩64,371 | ₩65,994 | +0.96% | 82.6만 |
|---|
| 2026.07.27 | ₩64,599 | ₩66,115 | ₩64,599 | ₩64,975 | +0.58% | 67.2만 |
|---|
| 2026.07.24 | ₩64,666 | ₩65,847 | ₩63,969 | ₩64,505 | -0.25% | 70만 |
|---|
| 2026.07.23 | ₩62,132 | ₩65,471 | ₩61,569 | ₩64,586 | +3.95% | 97.8만 |
|---|
| 2026.07.22 | ₩61,515 | ₩62,373 | ₩61,180 | ₩61,569 | +0.09% | 78.1만 |
|---|
| 2026.07.21 | ₩59,517 | ₩61,783 | ₩58,886 | ₩60,965 | +2.43% | 64.4만 |
|---|
| 2026.07.20 | ₩59,369 | ₩60,093 | ₩59,101 | ₩59,557 | +0.32% | 70.3만 |
|---|
| 2026.07.17 | ₩57,371 | ₩59,973 | ₩57,009 | ₩59,195 | +3.18% | 168.9만 |
|---|
| 2026.07.16 | ₩58,806 | ₩58,980 | ₩57,492 | ₩57,800 | -1.71% | 89.9만 |
|---|
| 2026.07.15 | ₩59,865 | ₩60,911 | ₩57,907 | ₩58,766 | -1.84% | 112.6만 |
|---|
| 2026.07.14 | ₩58,913 | ₩60,362 | ₩58,725 | ₩59,503 | +1.00% | 62.3만 |
|---|
| 2026.07.13 | ₩59,289 | ₩59,611 | ₩57,706 | ₩58,135 | -1.95% | 73.2만 |
|---|
| 2026.07.10 | ₩60,053 | ₩60,174 | ₩58,538 | ₩59,208 | -1.41% | 57.4만 |
|---|
| 2026.07.09 | ₩60,107 | ₩60,295 | ₩59,383 | ₩59,906 | -0.33% | 63.3만 |
|---|
| 2026.07.08 | ₩60,093 | ₩61,488 | ₩59,825 | ₩59,959 | -0.22% | 79만 |
|---|
| 2026.07.07 | ₩60,844 | ₩61,609 | ₩59,785 | ₩60,978 | +0.22% | 75.3만 |
|---|
| 2026.07.06 | ₩58,913 | ₩60,925 | ₩58,846 | ₩60,844 | +3.28% | 161.1만 |
|---|
| 2026.07.02 | ₩57,894 | ₩59,986 | ₩57,465 | ₩58,632 | +1.27% | 314.9만 |
|---|
| 2026.07.01 | ₩57,666 | ₩59,570 | ₩57,183 | ₩57,250 | -0.72% | 210.5만 |
|---|
| 2026.06.30 | ₩55,815 | ₩57,264 | ₩55,587 | ₩57,223 | +2.52% | 194.5만 |
|---|
| 2026.06.29 | ₩57,022 | ₩57,478 | ₩54,179 | ₩54,917 | -3.69% | 152.3만 |
|---|
| 2026.06.26 | ₩59,141 | ₩59,704 | ₩56,499 | ₩56,969 | -3.67% | 243.7만 |
|---|
| 2026.06.25 | ₩59,624 | ₩60,871 | ₩59,114 | ₩59,490 | -0.22% | 89만 |
|---|
| 2026.06.24 | ₩60,429 | ₩61,542 | ₩59,892 | ₩59,932 | -0.82% | 74만 |
|---|
| 2026.06.23 | ₩60,254 | ₩61,944 | ₩60,067 | ₩61,341 | +1.80% | 70.2만 |
|---|
| 2026.06.22 | ₩61,327 | ₩61,461 | ₩59,409 | ₩60,335 | -1.62% | 74.1만 |
|---|
| 2026.06.18 | ₩63,097 | ₩63,352 | ₩60,187 | ₩61,797 | -2.06% | 144만 |
|---|
| 2026.06.17 | ₩60,978 | ₩63,030 | ₩60,764 | ₩62,467 | +2.44% | 124.3만 |
|---|
| 2026.06.16 | ₩61,783 | ₩62,132 | ₩59,490 | ₩61,139 | -1.04% | 125.7만 |
|---|
| 2026.06.15 | ₩65,082 | ₩65,082 | ₩62,413 | ₩62,601 | -3.81% | 100.3만 |
|---|
| 2026.06.12 | ₩67,456 | ₩67,845 | ₩64,921 | ₩65,082 | -3.52% | 67.6만 |
|---|
| 2026.06.11 | ₩62,346 | ₩67,107 | ₩62,172 | ₩66,638 | +6.88% | 105.3만 |
|---|
| 2026.06.10 | ₩63,500 | ₩63,540 | ₩61,729 | ₩61,837 | -2.62% | 69.5만 |
|---|
| 2026.06.09 | ₩62,427 | ₩64,170 | ₩61,528 | ₩63,500 | +1.72% | 60.5만 |
|---|
| 2026.06.08 | ₩62,333 | ₩63,258 | ₩61,729 | ₩62,427 | +0.15% | 62.5만 |
|---|
| 2026.06.05 | ₩62,735 | ₩63,366 | ₩61,448 | ₩61,890 | -1.35% | 69.1만 |
|---|
| 2026.06.04 | ₩61,354 | ₩62,936 | ₩61,220 | ₩62,641 | +2.10% | 76.6만 |
|---|
| 2026.06.03 | ₩61,810 | ₩62,936 | ₩61,059 | ₩61,166 | -1.04% | 81.5만 |
|---|
| 2026.06.02 | ₩63,929 | ₩64,787 | ₩63,030 | ₩63,553 | -0.59% | 81.5만 |
|---|
| 2026.06.01 | ₩64,425 | ₩65,002 | ₩63,138 | ₩64,318 | -0.17% | 102.9만 |
|---|
| 2026.05.29 | ₩64,760 | ₩65,645 | ₩63,835 | ₩65,391 | +0.97% | 134.2만 |
|---|
| 2026.05.28 | ₩60,925 | ₩65,619 | ₩60,925 | ₩64,921 | +6.56% | 179.9만 |
|---|
| 2026.05.27 | ₩61,475 | ₩61,475 | ₩60,187 | ₩60,818 | -1.07% | 80.9만 |
|---|
| 2026.05.26 | ₩61,367 | ₩61,488 | ₩60,241 | ₩61,421 | +0.09% | 97.7만 |
|---|
| 2026.05.22 | ₩59,745 | ₩60,871 | ₩59,678 | ₩60,241 | +0.83% | 80.3만 |
|---|
| 2026.05.21 | ₩58,927 | ₩59,798 | ₩57,907 | ₩59,745 | +1.39% | 69.6만 |
|---|
| 2026.05.20 | ₩58,752 | ₩59,839 | ₩57,706 | ₩59,758 | +1.71% | 102.3만 |
|---|
| 2026.05.19 | ₩57,291 | ₩57,881 | ₩56,767 | ₩57,411 | +0.21% | 76.9만 |
|---|
| 2026.05.18 | ₩56,110 | ₩57,666 | ₩55,856 | ₩57,451 | +2.39% | 81.1만 |
|---|
| 2026.05.15 | ₩57,398 | ₩57,733 | ₩55,547 | ₩55,654 | -3.04% | 79.1만 |
|---|
| 2026.05.14 | ₩57,237 | ₩57,733 | ₩56,861 | ₩57,478 | +0.42% | 68만 |
|---|
| 2026.05.13 | ₩56,995 | ₩57,237 | ₩54,783 | ₩56,995 | 0.00% | 81.7만 |
|---|
| 2026.05.12 | ₩55,815 | ₩57,706 | ₩55,601 | ₩57,492 | +3.00% | 101.6만 |
|---|
| 2026.05.11 | ₩55,561 | ₩56,727 | ₩55,453 | ₩55,641 | +0.14% | 82만 |
|---|
| 2026.05.08 | ₩55,936 | ₩56,097 | ₩54,850 | ₩55,467 | -0.84% | 92.5만 |
|---|
| 2026.05.07 | ₩56,446 | ₩56,446 | ₩54,823 | ₩55,574 | -1.54% | 115.1만 |
|---|
| 2026.05.06 | ₩54,246 | ₩56,204 | ₩53,348 | ₩56,043 | +3.31% | 116.2만 |
|---|
| 2026.05.05 | ₩54,984 | ₩55,641 | ₩51,698 | ₩53,240 | -3.17% | 139.9만 |
|---|
| 2026.05.04 | ₩53,683 | ₩54,595 | ₩53,375 | ₩53,643 | -0.07% | 83.3만 |
|---|
| 2026.05.01 | ₩54,099 | ₩54,716 | ₩53,522 | ₩53,683 | -0.77% | 57.6만 |
|---|
| 2026.04.30 | ₩53,093 | ₩54,635 | ₩53,026 | ₩54,488 | +2.63% | 86.3만 |
|---|
| 2026.04.29 | ₩53,884 | ₩53,978 | ₩52,919 | ₩52,932 | -1.77% | 87.2만 |
|---|
| 2026.04.28 | ₩54,877 | ₩54,877 | ₩53,187 | ₩53,884 | -1.81% | 112.5만 |
|---|
| 2026.04.27 | ₩53,723 | ₩54,783 | ₩53,522 | ₩54,608 | +1.65% | 102.7만 |
|---|
| 2026.04.24 | ₩55,534 | ₩55,534 | ₩52,691 | ₩53,616 | -3.45% | 109.7만 |
|---|
| 2026.04.23 | ₩56,365 | ₩57,250 | ₩54,045 | ₩55,534 | -1.48% | 80.3만 |
|---|
| 2026.04.22 | ₩58,766 | ₩58,967 | ₩56,137 | ₩56,419 | -3.99% | 103.1만 |
|---|
| 2026.04.21 | ₩58,860 | ₩59,396 | ₩57,545 | ₩57,934 | -1.57% | 108.5만 |
|---|
| 2026.04.20 | ₩59,771 | ₩60,442 | ₩58,685 | ₩59,329 | -0.74% | 99.5만 |
|---|
| 2026.04.17 | ₩60,630 | ₩61,501 | ₩59,557 | ₩59,771 | -1.42% | 151만 |
|---|
| 2026.04.16 | ₩62,226 | ₩62,641 | ₩59,020 | ₩60,268 | -3.15% | 102.6만 |
|---|
| 2026.04.15 | ₩63,754 | ₩64,143 | ₩61,783 | ₩62,078 | -2.63% | 99.6만 |
|---|
| 2026.04.14 | ₩63,969 | ₩64,237 | ₩63,017 | ₩63,754 | -0.34% | 102.1만 |
|---|
| 2026.04.13 | ₩61,729 | ₩63,741 | ₩61,729 | ₩63,607 | +3.04% | 72.5만 |
|---|
| 2026.04.10 | ₩62,910 | ₩62,990 | ₩60,455 | ₩61,770 | -1.81% | 112.3만 |
|---|
| 2026.04.09 | ₩64,063 | ₩64,868 | ₩62,910 | ₩63,164 | -1.40% | 101.9만 |
|---|
| 2026.04.08 | ₩62,601 | ₩64,921 | ₩61,944 | ₩64,277 | +2.68% | 127.8만 |
|---|
| 2026.04.07 | ₩62,145 | ₩62,588 | ₩61,233 | ₩61,944 | -0.32% | 86.3만 |
|---|
| 2026.04.06 | ₩62,092 | ₩62,923 | ₩61,877 | ₩62,668 | +0.93% | 88만 |
|---|
| 2026.04.02 | ₩60,858 | ₩62,950 | ₩60,375 | ₩62,092 | +2.03% | 94.5만 |
|---|
| 2026.04.01 | ₩61,046 | ₩62,078 | ₩60,750 | ₩61,501 | +0.75% | 100.9만 |
|---|
| 2026.03.31 | ₩58,524 | ₩60,509 | ₩58,337 | ₩59,704 | +2.02% | 162.6만 |
|---|
| 2026.03.30 | ₩60,469 | ₩61,086 | ₩57,358 | ₩58,001 | -4.08% | 134.9만 |
|---|
| 2026.03.27 | ₩61,944 | ₩62,789 | ₩60,026 | ₩60,134 | -2.92% | 147.5만 |
|---|
| 2026.03.26 | ₩61,528 | ₩62,789 | ₩60,978 | ₩62,400 | +1.42% | 132.9만 |
|---|
| 2026.03.25 | ₩60,308 | ₩62,199 | ₩59,839 | ₩62,118 | +3.00% | 113.6만 |
|---|
| 2026.03.24 | ₩59,275 | ₩59,691 | ₩58,202 | ₩59,088 | -0.32% | 60.7만 |
|---|
| 2026.03.23 | ₩59,476 | ₩60,308 | ₩57,854 | ₩59,544 | +0.11% | 114.5만 |
|---|
| 2026.03.20 | ₩60,442 | ₩60,925 | ₩57,894 | ₩58,766 | -2.77% | 137.1만 |
|---|
| 2026.03.19 | ₩61,783 | ₩61,984 | ₩59,262 | ₩60,992 | -1.28% | 107만 |
|---|
| 2026.03.18 | ₩61,247 | ₩62,963 | ₩61,180 | ₩62,279 | +1.69% | 69만 |
|---|
| 2026.03.17 | ₩61,019 | ₩61,676 | ₩60,348 | ₩61,153 | +0.22% | 80.1만 |
|---|
| 2026.03.16 | ₩60,710 | ₩61,797 | ₩60,268 | ₩60,750 | +0.07% | 70.9만 |
|---|
| 2026.03.13 | ₩62,105 | ₩62,226 | ₩59,771 | ₩60,750 | -2.18% | 70.9만 |
|---|
| 2026.03.12 | ₩62,252 | ₩62,521 | ₩60,509 | ₩61,569 | -1.10% | 106.8만 |
|---|
| 2026.03.11 | ₩61,354 | ₩62,239 | ₩60,885 | ₩61,904 | +0.90% | 92.4만 |
|---|
| 2026.03.10 | ₩62,628 | ₩63,003 | ₩61,783 | ₩62,159 | -0.75% | 107.5만 |
|---|
| 2026.03.09 | ₩63,030 | ₩64,036 | ₩61,099 | ₩63,580 | +0.87% | 164.9만 |
|---|
| 2026.03.06 | ₩60,938 | ₩62,990 | ₩60,348 | ₩62,467 | +2.51% | 124.5만 |
|---|
| 2026.03.05 | ₩62,963 | ₩63,124 | ₩59,919 | ₩61,448 | -2.41% | 108.6만 |
|---|
| 2026.03.04 | ₩61,032 | ₩63,044 | ₩59,758 | ₩62,963 | +3.16% | 138.2만 |
|---|
| 2026.03.03 | ₩60,657 | ₩61,448 | ₩58,377 | ₩61,032 | +0.62% | 251.9만 |
|---|
| 2026.03.02 | ₩60,160 | ₩62,883 | ₩59,208 | ₩61,005 | +1.40% | 183.7만 |
|---|
| 2026.02.27 | ₩57,237 | ₩58,243 | ₩56,392 | ₩58,189 | +1.66% | 182.4만 |
|---|
| 2026.02.26 | ₩56,593 | ₩58,377 | ₩56,097 | ₩58,122 | +2.70% | 125.6만 |
|---|
| 2026.02.25 | ₩58,766 | ₩59,034 | ₩55,990 | ₩56,808 | -3.33% | 235.9만 |
|---|
| 2026.02.24 | ₩53,361 | ₩60,120 | ₩51,215 | ₩58,766 | +10.13% | 301.9만 |
|---|
| 2026.02.23 | ₩53,160 | ₩53,683 | ₩51,068 | ₩51,148 | -3.78% | 114.9만 |
|---|
| 2026.02.20 | ₩54,917 | ₩55,735 | ₩53,549 | ₩53,683 | -2.25% | 81.2만 |
|---|
| 2026.02.19 | ₩53,562 | ₩55,373 | ₩53,361 | ₩55,078 | +2.83% | 140.2만 |
|---|
| 2026.02.18 | ₩52,972 | ₩54,072 | ₩52,570 | ₩53,509 | +1.01% | 96.2만 |
|---|
| 2026.02.17 | ₩51,162 | ₩53,026 | ₩51,108 | ₩52,476 | +2.57% | 96.4만 |
|---|
| 2026.02.13 | ₩50,853 | ₩52,476 | ₩50,572 | ₩51,135 | +0.55% | 101.9만 |
|---|
| 2026.02.12 | ₩51,122 | ₩51,859 | ₩50,290 | ₩50,652 | -0.92% | 70.4만 |
|---|
| 2026.02.11 | ₩53,696 | ₩53,978 | ₩50,692 | ₩50,786 | -5.42% | 84.1만 |
|---|
| 2026.02.10 | ₩53,938 | ₩54,032 | ₩52,852 | ₩52,945 | -1.84% | 105만 |
|---|
| 2026.02.09 | ₩52,315 | ₩54,313 | ₩52,315 | ₩53,938 | +3.10% | 73.9만 |
|---|
| 2026.02.06 | ₩51,055 | ₩52,342 | ₩50,706 | ₩52,208 | +2.26% | 97.6만 |
|---|
| 2026.02.05 | ₩50,773 | ₩52,248 | ₩49,727 | ₩49,982 | -1.56% | 121.2만 |
|---|
| 2026.02.04 | ₩55,400 | ₩55,842 | ₩50,022 | ₩51,376 | -7.26% | 199만 |
|---|
| 2026.02.03 | ₩54,877 | ₩55,976 | ₩54,340 | ₩55,668 | +1.44% | 98.8만 |
|---|
| 2026.02.02 | ₩54,327 | ₩55,091 | ₩53,911 | ₩54,246 | -0.15% | 133.4만 |
|---|
| 2026.01.30 | ₩54,742 | ₩55,815 | ₩54,152 | ₩55,064 | +0.59% | 104만 |
|---|
| 2026.01.29 | ₩57,063 | ₩57,425 | ₩54,354 | ₩55,386 | -2.94% | 118.6만 |
|---|
| 2026.01.28 | ₩56,633 | ₩57,586 | ₩55,520 | ₩56,955 | +0.57% | 117.5만 |
|---|
| 2026.01.27 | ₩54,890 | ₩56,674 | ₩54,769 | ₩56,540 | +3.01% | 119.1만 |
|---|
| 2026.01.26 | ₩54,970 | ₩55,105 | ₩54,005 | ₩54,488 | -0.88% | 73.6만 |
|---|
| 2026.01.23 | ₩55,721 | ₩56,070 | ₩54,474 | ₩54,970 | -1.35% | 62만 |
|---|
| 2026.01.22 | ₩56,151 | ₩56,312 | ₩54,890 | ₩55,359 | -1.41% | 79.5만 |
|---|
| 2026.01.21 | ₩56,057 | ₩56,070 | ₩53,777 | ₩55,601 | -0.81% | 183만 |
|---|
| 2026.01.20 | ₩56,016 | ₩58,001 | ₩55,976 | ₩56,419 | +0.72% | 202.4만 |
|---|
| 2026.01.16 | ₩56,995 | ₩57,559 | ₩56,338 | ₩57,089 | +0.16% | 165.7만 |
|---|
| 2026.01.15 | ₩55,896 | ₩56,928 | ₩55,239 | ₩56,674 | +1.39% | 120.4만 |
|---|
| 2026.01.14 | ₩54,233 | ₩55,628 | ₩53,415 | ₩55,547 | +2.42% | 110.9만 |
|---|
| 2026.01.13 | ₩56,137 | ₩56,325 | ₩54,327 | ₩54,783 | -2.41% | 108.3만 |
|---|
| 2026.01.12 | ₩55,534 | ₩55,949 | ₩54,340 | ₩55,346 | -0.34% | 122.7만 |
|---|
| 2026.01.09 | ₩52,986 | ₩55,467 | ₩52,986 | ₩54,970 | +3.75% | 198.4만 |
|---|
| 2026.01.08 | ₩52,235 | ₩54,649 | ₩51,859 | ₩52,087 | -0.28% | 225.4만 |
|---|
| 2026.01.07 | ₩50,210 | ₩50,532 | ₩49,271 | ₩49,888 | -0.64% | 143만 |
|---|
| 2026.01.06 | ₩49,633 | ₩50,344 | ₩49,378 | ₩50,236 | +1.22% | 152.4만 |
|---|
| 2026.01.05 | ₩47,165 | ₩49,888 | ₩47,165 | ₩49,633 | +5.23% | 174.4만 |
|---|
| 2026.01.02 | ₩45,757 | ₩46,656 | ₩45,596 | ₩46,642 | +1.93% | 70.4만 |
|---|
| 2025.12.31 | ₩46,012 | ₩46,200 | ₩45,449 | ₩45,717 | -0.64% | 113.4만 |
|---|
| 2025.12.30 | ₩45,999 | ₩46,052 | ₩45,583 | ₩45,717 | -0.61% | 89.3만 |
|---|
| 2025.12.29 | ₩45,945 | ₩45,999 | ₩45,543 | ₩45,771 | -0.38% | 60.6만 |
|---|
| 2025.12.26 | ₩46,401 | ₩46,401 | ₩45,717 | ₩45,972 | -0.92% | 50.5만 |
|---|
| 2025.12.24 | ₩46,294 | ₩46,481 | ₩45,972 | ₩46,294 | 0.00% | 43.8만 |
|---|
| 2025.12.23 | ₩46,455 | ₩46,790 | ₩46,093 | ₩46,428 | -0.06% | 56.4만 |
|---|
| 2025.12.22 | ₩45,637 | ₩46,763 | ₩45,355 | ₩46,629 | +2.17% | 70.2만 |
|---|
| 2025.12.19 | ₩44,577 | ₩45,368 | ₩44,577 | ₩45,114 | +1.20% | 133.4만 |
|---|
| 2025.12.18 | ₩43,933 | ₩44,953 | ₩43,665 | ₩44,483 | +1.25% | 127.4만 |
|---|
| 2025.12.17 | ₩45,020 | ₩45,020 | ₩43,491 | ₩43,652 | -3.04% | 124.1만 |
|---|
| 2025.12.16 | ₩44,537 | ₩45,006 | ₩44,081 | ₩44,416 | -0.27% | 100.6만 |
|---|
| 2025.12.15 | ₩46,481 | ₩46,535 | ₩45,060 | ₩45,167 | -2.83% | 88.9만 |
|---|
| 2025.12.12 | ₩46,709 | ₩46,924 | ₩46,026 | ₩46,213 | -1.06% | 88.3만 |
|---|
| 2025.12.11 | ₩45,677 | ₩46,924 | ₩45,462 | ₩46,642 | +2.11% | 70.6만 |
|---|
| 2025.12.10 | ₩45,368 | ₩46,441 | ₩45,167 | ₩45,623 | +0.56% | 152.3만 |
|---|
| 2025.12.09 | ₩45,489 | ₩46,803 | ₩45,489 | ₩45,543 | +0.12% | 83.5만 |
|---|
| 2025.12.08 | ₩45,476 | ₩45,771 | ₩45,006 | ₩45,489 | +0.03% | 68.3만 |
|---|
| 2025.12.05 | ₩46,012 | ₩46,307 | ₩44,953 | ₩45,462 | -1.19% | 51.2만 |
|---|
| 2025.12.04 | ₩45,610 | ₩46,750 | ₩45,556 | ₩46,012 | +0.88% | 70.9만 |
|---|
| 2025.12.03 | ₩44,524 | ₩45,355 | ₩44,041 | ₩45,315 | +1.78% | 62만 |
|---|
| 2025.12.02 | ₩45,020 | ₩45,181 | ₩44,416 | ₩44,497 | -1.16% | 86.4만 |
|---|
| 2025.12.01 | ₩45,248 | ₩45,301 | ₩44,537 | ₩44,577 | -1.48% | 68.7만 |
|---|
| 2025.11.28 | ₩45,516 | ₩45,878 | ₩45,181 | ₩45,824 | +0.68% | 38.9만 |
|---|
| 2025.11.26 | ₩45,623 | ₩45,798 | ₩45,140 | ₩45,181 | -0.97% | 59.7만 |
|---|
| 2025.11.25 | ₩44,993 | ₩45,449 | ₩44,658 | ₩45,301 | +0.69% | 79.1만 |
|---|
| 2025.11.24 | ₩44,510 | ₩45,435 | ₩44,497 | ₩45,100 | +1.33% | 109.1만 |
|---|
| 2025.11.21 | ₩44,564 | ₩45,127 | ₩44,014 | ₩44,577 | +0.03% | 164.9만 |
|---|
| 2025.11.20 | ₩46,106 | ₩46,347 | ₩44,322 | ₩44,363 | -3.78% | 109.5만 |
|---|
| 2025.11.19 | ₩45,596 | ₩45,771 | ₩44,711 | ₩44,832 | -1.68% | 89.7만 |
|---|
| 2025.11.18 | ₩45,476 | ₩46,361 | ₩45,114 | ₩45,596 | +0.27% | 92.9만 |
|---|
| 2025.11.17 | ₩47,005 | ₩47,474 | ₩45,422 | ₩45,972 | -2.20% | 115.5만 |
|---|
| 2025.11.14 | ₩45,972 | ₩46,777 | ₩45,503 | ₩46,723 | +1.63% | 115.7만 |
|---|
| 2025.11.13 | ₩47,420 | ₩47,554 | ₩46,066 | ₩46,307 | -2.35% | 82.1만 |
|---|
| 2025.11.12 | ₩48,265 | ₩48,386 | ₩47,219 | ₩47,554 | -1.47% | 72.2만 |
|---|
| 2025.11.11 | ₩48,131 | ₩48,131 | ₩47,286 | ₩47,729 | -0.84% | 99.7만 |
|---|
| 2025.11.10 | ₩47,742 | ₩48,238 | ₩46,924 | ₩47,756 | +0.03% | 234.1만 |
|---|
| 2025.11.07 | ₩46,964 | ₩47,434 | ₩46,468 | ₩47,380 | +0.89% | 129.7만 |
|---|
| 2025.11.06 | ₩47,742 | ₩48,037 | ₩46,267 | ₩47,353 | -0.81% | 260.6만 |
|---|
| 2025.11.05 | ₩47,796 | ₩48,332 | ₩47,407 | ₩47,957 | +0.34% | 92만 |
|---|
| 2025.11.04 | ₩48,641 | ₩49,311 | ₩47,608 | ₩48,480 | -0.33% | 186.4만 |
|---|
| 2025.11.03 | ₩49,351 | ₩50,290 | ₩48,600 | ₩49,110 | -0.49% | 141.4만 |
|---|
| 2025.10.31 | ₩49,123 | ₩49,821 | ₩48,144 | ₩49,030 | -0.19% | 212.3만 |
|---|
| 2025.10.30 | ₩50,867 | ₩51,135 | ₩48,118 | ₩48,346 | -4.96% | 221.5만 |
|---|
| 2025.10.29 | ₩53,643 | ₩54,045 | ₩50,733 | ₩51,537 | -3.92% | 178.7만 |
|---|
| 2025.10.28 | ₩55,373 | ₩55,373 | ₩53,884 | ₩53,884 | -2.69% | 102.8만 |
|---|
| 2025.10.27 | ₩54,850 | ₩56,124 | ₩54,649 | ₩55,400 | +1.00% | 103.4만 |
|---|
| 2025.10.24 | ₩54,850 | ₩54,850 | ₩54,193 | ₩54,327 | -0.95% | 59.7만 |
|---|
| 2025.10.23 | ₩53,898 | ₩54,622 | ₩53,683 | ₩54,354 | +0.85% | 64.8만 |
|---|
| 2025.10.22 | ₩54,179 | ₩54,595 | ₩52,838 | ₩53,562 | -1.14% | 89.7만 |
|---|
| 2025.10.21 | ₩53,643 | ₩54,890 | ₩53,576 | ₩54,112 | +0.87% | 208.4만 |
|---|
| 2025.10.20 | ₩53,589 | ₩53,938 | ₩52,972 | ₩53,522 | -0.13% | 116만 |
|---|
| 2025.10.17 | ₩52,664 | ₩53,334 | ₩52,302 | ₩52,758 | +0.18% | 277.1만 |
|---|
| 2025.10.16 | ₩54,045 | ₩54,742 | ₩52,919 | ₩53,106 | -1.74% | 121.6만 |
|---|
| 2025.10.15 | ₩58,591 | ₩59,181 | ₩53,844 | ₩53,898 | -8.01% | 179만 |
|---|
| 2025.10.14 | ₩57,988 | ₩59,047 | ₩57,331 | ₩58,806 | +1.41% | 74.7만 |
|---|
| 2025.10.13 | ₩58,109 | ₩59,262 | ₩58,068 | ₩58,565 | +0.78% | 51.8만 |
|---|
| 2025.10.10 | ₩59,584 | ₩59,852 | ₩57,934 | ₩57,974 | -2.70% | 68.5만 |
|---|