시장 데이터를 불러오는 중
전체 종목
Laser Photonics Corporation - Common Stock 과거 주가
Laser Photonics Corporation - Common Stock · LASE · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Laser Photonics Corporation - Common Stock · LASE · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩998 | ₩1,006 | ₩986 | ₩992 | -0.54% | 41.3만 |
| 2026.10.08 | ₩1,019 | ₩1,019 | ₩984 | ₩998 | -2.11% | 127.7만 |
| 2026.10.07 | ₩1,026 | ₩1,030 | ₩1,006 | ₩1,020 | -0.52% | 83만 |
| 2026.10.06 | ₩1,070 | ₩1,085 | ₩1,020 | ₩1,026 | -4.14% | 107만 |
| 2026.10.05 | ₩1,059 | ₩1,100 | ₩1,042 | ₩1,069 | +0.89% | 123.4만 |
| 2026.10.02 | ₩1,114 | ₩1,142 | ₩1,100 | ₩1,117 | +0.24% | 63.9만 |
| 2026.10.01 | ₩1,145 | ₩1,145 | ₩1,086 | ₩1,113 | -2.81% | 73.2만 |
| 2026.09.30 | ₩1,126 | ₩1,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,142 |
| +1.43% |
| 76.8만 |
| 2026.09.29 | ₩1,180 | ₩1,180 | ₩1,100 | ₩1,129 | -4.32% | 92만 |
|---|
| 2026.09.28 | ₩1,163 | ₩1,207 | ₩1,153 | ₩1,164 | +0.12% | 81만 |
|---|
| 2026.09.25 | ₩1,207 | ₩1,207 | ₩1,153 | ₩1,157 | -4.11% | 84.8만 |
|---|
| 2026.09.24 | ₩1,120 | ₩1,215 | ₩1,113 | ₩1,192 | +6.47% | 154.5만 |
|---|
| 2026.09.23 | ₩1,167 | ₩1,180 | ₩1,114 | ₩1,137 | -2.53% | 135.7만 |
|---|
| 2026.09.22 | ₩1,175 | ₩1,214 | ₩1,153 | ₩1,169 | -0.46% | 151.1만 |
|---|
| 2026.09.21 | ₩1,207 | ₩1,220 | ₩1,173 | ₩1,175 | -2.67% | 196.9만 |
|---|
| 2026.09.18 | ₩1,203 | ₩1,231 | ₩1,153 | ₩1,196 | -0.56% | 207.7만 |
|---|
| 2026.09.17 | ₩1,082 | ₩1,234 | ₩1,059 | ₩1,191 | +10.04% | 509.2만 |
|---|
| 2026.09.16 | ₩1,016 | ₩1,086 | ₩995 | ₩1,073 | +5.54% | 254.1만 |
|---|
| 2026.09.15 | ₩1,046 | ₩1,109 | ₩972 | ₩1,046 | 0.00% | 429.9만 |
|---|
| 2026.09.14 | ₩933 | ₩1,082 | ₩778 | ₩1,067 | +14.37% | 1147.4만 |
|---|
| 2026.09.11 | ₩1,016 | ₩1,016 | ₩898 | ₩932 | -8.31% | 1602.5만 |
|---|
| 2026.09.10 | ₩1,074 | ₩1,079 | ₩894 | ₩952 | -11.36% | 1660.3만 |
|---|
| 2026.09.09 | ₩1,354 | ₩1,354 | ₩1,046 | ₩1,074 | -20.69% | 2588.4만 |
|---|
| 2026.09.08 | ₩1,475 | ₩1,502 | ₩1,274 | ₩1,275 | -13.55% | 1606.9만 |
|---|
| 2026.09.04 | ₩1,884 | ₩1,911 | ₩1,817 | ₩1,877 | -0.36% | 119.4만 |
|---|
| 2026.09.03 | ₩1,998 | ₩2,011 | ₩1,850 | ₩1,877 | -6.04% | 87.4만 |
|---|
| 2026.09.02 | ₩1,877 | ₩1,917 | ₩1,810 | ₩1,850 | -1.43% | 68.3만 |
|---|
| 2026.09.01 | ₩1,891 | ₩1,891 | ₩1,824 | ₩1,891 | 0.00% | 73.5만 |
|---|
| 2026.08.31 | ₩1,917 | ₩2,018 | ₩1,917 | ₩1,931 | +0.70% | 105.1만 |
|---|
| 2026.08.28 | ₩2,145 | ₩2,172 | ₩1,931 | ₩1,958 | -8.75% | 194.9만 |
|---|
| 2026.08.27 | ₩1,964 | ₩2,253 | ₩1,958 | ₩2,132 | +8.53% | 485.5만 |
|---|
| 2026.08.26 | ₩1,877 | ₩1,944 | ₩1,844 | ₩1,891 | +0.71% | 105.6만 |
|---|
| 2026.08.25 | ₩1,770 | ₩1,931 | ₩1,770 | ₩1,871 | +5.68% | 146.5만 |
|---|
| 2026.08.24 | ₩1,690 | ₩1,757 | ₩1,622 | ₩1,757 | +3.97% | 102.8만 |
|---|
| 2026.08.21 | ₩1,716 | ₩1,824 | ₩1,703 | ₩1,703 | -0.78% | 87.2만 |
|---|
| 2026.08.20 | ₩1,743 | ₩1,770 | ₩1,703 | ₩1,730 | -0.77% | 107.3만 |
|---|
| 2026.08.19 | ₩1,797 | ₩1,850 | ₩1,736 | ₩1,783 | -0.75% | 111.8만 |
|---|
| 2026.08.18 | ₩1,850 | ₩1,877 | ₩1,770 | ₩1,810 | -2.17% | 160.8만 |
|---|
| 2026.08.17 | ₩1,917 | ₩1,998 | ₩1,877 | ₩1,944 | +1.40% | 155.4만 |
|---|
| 2026.08.14 | ₩1,817 | ₩2,011 | ₩1,743 | ₩1,985 | +9.23% | 268만 |
|---|
| 2026.08.13 | ₩1,810 | ₩1,850 | ₩1,690 | ₩1,837 | +1.48% | 297.8만 |
|---|
| 2026.08.12 | ₩1,609 | ₩1,703 | ₩1,609 | ₩1,703 | +5.83% | 189.3만 |
|---|
| 2026.08.11 | ₩1,622 | ₩1,663 | ₩1,576 | ₩1,622 | 0.00% | 106.2만 |
|---|
| 2026.08.10 | ₩1,529 | ₩1,622 | ₩1,488 | ₩1,609 | +5.26% | 202.4만 |
|---|
| 2026.08.07 | ₩1,542 | ₩1,569 | ₩1,468 | ₩1,529 | -0.87% | 136만 |
|---|
| 2026.08.06 | ₩1,475 | ₩1,576 | ₩1,455 | ₩1,542 | +4.55% | 152.1만 |
|---|
| 2026.08.05 | ₩1,435 | ₩1,502 | ₩1,381 | ₩1,475 | +2.80% | 188.5만 |
|---|
| 2026.08.04 | ₩1,354 | ₩1,462 | ₩1,345 | ₩1,435 | +5.94% | 188.8만 |
|---|
| 2026.08.03 | ₩1,327 | ₩1,368 | ₩1,306 | ₩1,332 | +0.30% | 138.2만 |
|---|
| 2026.07.31 | ₩1,340 | ₩1,395 | ₩1,274 | ₩1,314 | -1.90% | 135.1만 |
|---|
| 2026.07.30 | ₩1,287 | ₩1,408 | ₩1,271 | ₩1,314 | +2.08% | 356.1만 |
|---|
| 2026.07.29 | ₩1,354 | ₩1,408 | ₩1,291 | ₩1,295 | -4.36% | 145만 |
|---|
| 2026.07.28 | ₩1,381 | ₩1,401 | ₩1,294 | ₩1,395 | +0.97% | 411.7만 |
|---|
| 2026.07.27 | ₩1,421 | ₩1,529 | ₩1,381 | ₩1,421 | 0.00% | 209.2만 |
|---|
| 2026.07.24 | ₩1,502 | ₩1,529 | ₩1,408 | ₩1,448 | -3.57% | 168.9만 |
|---|
| 2026.07.23 | ₩1,408 | ₩1,555 | ₩1,408 | ₩1,488 | +5.71% | 216.3만 |
|---|
| 2026.07.22 | ₩1,448 | ₩1,535 | ₩1,368 | ₩1,408 | -2.78% | 267만 |
|---|
| 2026.07.21 | ₩1,649 | ₩1,743 | ₩1,462 | ₩1,542 | -6.50% | 2643.8만 |
|---|
| 2026.07.20 | ₩1,311 | ₩1,542 | ₩1,234 | ₩1,462 | +11.45% | 515.8만 |
|---|
| 2026.07.17 | ₩1,301 | ₩1,314 | ₩1,086 | ₩1,242 | -4.54% | 1213만 |
|---|
| 2026.07.16 | ₩1,636 | ₩1,663 | ₩1,529 | ₩1,555 | -4.92% | 120.1만 |
|---|
| 2026.07.15 | ₩1,690 | ₩1,690 | ₩1,609 | ₩1,649 | -2.38% | 160.2만 |
|---|
| 2026.07.14 | ₩1,609 | ₩1,703 | ₩1,609 | ₩1,649 | +2.50% | 73.8만 |
|---|
| 2026.07.13 | ₩1,676 | ₩1,736 | ₩1,602 | ₩1,636 | -2.40% | 97.6만 |
|---|
| 2026.07.10 | ₩1,810 | ₩1,824 | ₩1,736 | ₩1,783 | -1.48% | 124.2만 |
|---|
| 2026.07.09 | ₩1,783 | ₩1,871 | ₩1,746 | ₩1,810 | +1.50% | 205.6만 |
|---|
| 2026.07.08 | ₩1,690 | ₩1,837 | ₩1,690 | ₩1,743 | +3.17% | 124.1만 |
|---|
| 2026.07.07 | ₩1,810 | ₩1,864 | ₩1,703 | ₩1,743 | -3.70% | 141.5만 |
|---|
| 2026.07.06 | ₩1,877 | ₩1,904 | ₩1,770 | ₩1,864 | -0.71% | 195.3만 |
|---|
| 2026.07.02 | ₩1,998 | ₩2,112 | ₩1,877 | ₩1,877 | -6.04% | 189만 |
|---|
| 2026.07.01 | ₩2,145 | ₩2,212 | ₩1,958 | ₩2,025 | -5.63% | 272.2만 |
|---|
| 2026.06.30 | ₩2,145 | ₩2,293 | ₩2,105 | ₩2,212 | +3.12% | 192.7만 |
|---|
| 2026.06.29 | ₩2,226 | ₩2,280 | ₩2,078 | ₩2,212 | -0.60% | 259만 |
|---|
| 2026.06.26 | ₩2,280 | ₩2,440 | ₩2,212 | ₩2,293 | +0.59% | 261.9만 |
|---|
| 2026.06.25 | ₩2,642 | ₩2,682 | ₩2,306 | ₩2,360 | -10.66% | 308.9만 |
|---|
| 2026.06.24 | ₩2,802 | ₩2,836 | ₩2,588 | ₩2,601 | -7.18% | 262.3만 |
|---|
| 2026.06.23 | ₩2,682 | ₩3,111 | ₩2,682 | ₩2,896 | +8.00% | 309.9만 |
|---|
| 2026.06.22 | ₩3,071 | ₩3,111 | ₩2,742 | ₩2,856 | -6.99% | 503.8만 |
|---|
| 2026.06.18 | ₩3,540 | ₩3,659 | ₩3,030 | ₩3,111 | -12.12% | 678.8만 |
|---|
| 2026.06.17 | ₩3,057 | ₩3,781 | ₩3,004 | ₩3,647 | +19.30% | 1004.1만 |
|---|
| 2026.06.16 | ₩3,071 | ₩3,446 | ₩2,896 | ₩3,191 | +3.93% | 3014만 |
|---|
| 2026.06.15 | ₩2,923 | ₩3,064 | ₩2,494 | ₩2,642 | -9.63% | 627.2만 |
|---|
| 2026.06.12 | ₩2,896 | ₩3,044 | ₩2,440 | ₩2,816 | -2.78% | 1172.7만 |
|---|
| 2026.06.11 | ₩3,647 | ₩3,822 | ₩3,191 | ₩3,232 | -11.40% | 4921.9만 |
|---|
| 2026.06.10 | ₩3,138 | ₩3,406 | ₩2,789 | ₩2,883 | -8.12% | 1069.3만 |
|---|
| 2026.06.09 | ₩4,184 | ₩4,345 | ₩3,111 | ₩3,366 | -19.55% | 1737.2만 |
|---|
| 2026.06.08 | ₩4,559 | ₩5,350 | ₩4,264 | ₩4,398 | -3.53% | 3341.2만 |
|---|
| 2026.06.05 | ₩5,397 | ₩5,525 | ₩4,023 | ₩4,157 | -22.98% | 4093.2만 |
|---|
| 2026.06.04 | ₩3,734 | ₩5,095 | ₩3,714 | ₩4,854 | +29.98% | 6796.4만 |
|---|
| 2026.06.03 | ₩4,713 | ₩6,021 | ₩4,050 | ₩4,197 | -10.95% | 2.3억 |
|---|
| 2026.06.02 | ₩1,616 | ₩3,312 | ₩1,448 | ₩3,245 | +100.83% | 2.9억 |
|---|
| 2026.06.01 | ₩1,259 | ₩1,285 | ₩1,192 | ₩1,244 | -1.17% | 88.2만 |
|---|
| 2026.05.29 | ₩1,301 | ₩1,301 | ₩1,222 | ₩1,232 | -5.26% | 94.4만 |
|---|
| 2026.05.28 | ₩1,113 | ₩1,307 | ₩1,101 | ₩1,250 | +12.29% | 254.3만 |
|---|
| 2026.05.27 | ₩1,169 | ₩1,169 | ₩1,101 | ₩1,101 | -5.85% | 69.3만 |
|---|
| 2026.05.26 | ₩1,193 | ₩1,208 | ₩1,146 | ₩1,168 | -2.13% | 79.1만 |
|---|
| 2026.05.22 | ₩1,207 | ₩1,220 | ₩1,167 | ₩1,204 | -0.22% | 76.8만 |
|---|
| 2026.05.21 | ₩1,169 | ₩1,220 | ₩1,141 | ₩1,207 | +3.21% | 73.5만 |
|---|
| 2026.05.20 | ₩1,100 | ₩1,187 | ₩1,100 | ₩1,168 | +6.22% | 56.6만 |
|---|
| 2026.05.19 | ₩1,180 | ₩1,180 | ₩1,093 | ₩1,118 | -5.23% | 54.7만 |
|---|
| 2026.05.18 | ₩1,185 | ₩1,193 | ₩1,126 | ₩1,161 | -2.04% | 74.3만 |
|---|
| 2026.05.15 | ₩1,207 | ₩1,234 | ₩1,153 | ₩1,181 | -2.11% | 73.1만 |
|---|
| 2026.05.14 | ₩1,193 | ₩1,247 | ₩1,146 | ₩1,239 | +3.82% | 120.7만 |
|---|
| 2026.05.13 | ₩1,140 | ₩1,220 | ₩1,126 | ₩1,181 | +3.65% | 160.3만 |
|---|
| 2026.05.12 | ₩1,144 | ₩1,150 | ₩1,077 | ₩1,125 | -1.64% | 93.6만 |
|---|
| 2026.05.11 | ₩1,168 | ₩1,180 | ₩1,101 | ₩1,140 | -2.41% | 177만 |
|---|
| 2026.05.08 | ₩998 | ₩1,180 | ₩992 | ₩1,171 | +17.34% | 279.1만 |
|---|
| 2026.05.07 | ₩1,030 | ₩1,059 | ₩971 | ₩971 | -5.73% | 134.2만 |
|---|
| 2026.05.06 | ₩979 | ₩1,039 | ₩953 | ₩994 | +1.51% | 253.5만 |
|---|
| 2026.05.05 | ₩979 | ₩986 | ₩912 | ₩929 | -5.07% | 101.6만 |
|---|
| 2026.05.04 | ₩992 | ₩1,019 | ₩940 | ₩963 | -2.97% | 146.9만 |
|---|
| 2026.05.01 | ₩990 | ₩1,008 | ₩873 | ₩963 | -2.71% | 191.1만 |
|---|
| 2026.04.30 | ₩939 | ₩1,004 | ₩925 | ₩951 | +1.29% | 128.4만 |
|---|
| 2026.04.29 | ₩979 | ₩979 | ₩898 | ₩917 | -6.30% | 164.9만 |
|---|
| 2026.04.28 | ₩1,012 | ₩1,019 | ₩939 | ₩959 | -5.30% | 185.9만 |
|---|
| 2026.04.27 | ₩965 | ₩1,140 | ₩751 | ₩1,054 | +9.17% | 845.5만 |
|---|
| 2026.04.24 | ₩1,321 | ₩1,338 | ₩1,274 | ₩1,307 | -1.02% | 122.3만 |
|---|
| 2026.04.23 | ₩1,341 | ₩1,354 | ₩1,260 | ₩1,301 | -3.00% | 163.4만 |
|---|
| 2026.04.22 | ₩1,381 | ₩1,421 | ₩1,341 | ₩1,354 | -1.94% | 133.2만 |
|---|
| 2026.04.21 | ₩1,462 | ₩1,472 | ₩1,301 | ₩1,341 | -8.26% | 280.5만 |
|---|
| 2026.04.20 | ₩1,475 | ₩1,509 | ₩1,435 | ₩1,502 | +1.82% | 129.1만 |
|---|
| 2026.04.17 | ₩1,636 | ₩1,663 | ₩1,455 | ₩1,542 | -5.74% | 383만 |
|---|
| 2026.04.16 | ₩1,448 | ₩1,743 | ₩1,435 | ₩1,636 | +12.96% | 565.4만 |
|---|
| 2026.04.15 | ₩1,408 | ₩1,448 | ₩1,329 | ₩1,448 | +2.86% | 217.9만 |
|---|
| 2026.04.14 | ₩1,368 | ₩1,428 | ₩1,341 | ₩1,408 | +2.94% | 698.8만 |
|---|
| 2026.04.13 | ₩1,274 | ₩1,407 | ₩1,260 | ₩1,301 | +2.11% | 182.5만 |
|---|
| 2026.04.10 | ₩1,271 | ₩1,287 | ₩1,247 | ₩1,260 | -0.84% | 65.4만 |
|---|
| 2026.04.09 | ₩1,297 | ₩1,307 | ₩1,234 | ₩1,268 | -2.17% | 80.4만 |
|---|
| 2026.04.08 | ₩1,287 | ₩1,341 | ₩1,281 | ₩1,303 | +1.25% | 86.8만 |
|---|
| 2026.04.07 | ₩1,309 | ₩1,354 | ₩1,222 | ₩1,222 | -6.66% | 107.2만 |
|---|
| 2026.04.06 | ₩1,421 | ₩1,435 | ₩1,314 | ₩1,336 | -6.04% | 171.5만 |
|---|
| 2026.04.02 | ₩1,314 | ₩1,408 | ₩1,287 | ₩1,395 | +6.12% | 123만 |
|---|
| 2026.04.01 | ₩1,368 | ₩1,435 | ₩1,341 | ₩1,381 | +0.98% | 140.9만 |
|---|
| 2026.03.31 | ₩1,220 | ₩1,395 | ₩1,195 | ₩1,341 | +9.89% | 180.7만 |
|---|
| 2026.03.30 | ₩1,307 | ₩1,307 | ₩1,167 | ₩1,219 | -6.77% | 127.8만 |
|---|
| 2026.03.27 | ₩1,314 | ₩1,340 | ₩1,247 | ₩1,293 | -1.63% | 74.5만 |
|---|
| 2026.03.26 | ₩1,327 | ₩1,368 | ₩1,274 | ₩1,329 | +0.10% | 85.9만 |
|---|
| 2026.03.25 | ₩1,421 | ₩1,482 | ₩1,287 | ₩1,313 | -7.64% | 156.8만 |
|---|
| 2026.03.24 | ₩1,401 | ₩1,435 | ₩1,341 | ₩1,395 | -0.48% | 188.8만 |
|---|
| 2026.03.23 | ₩1,211 | ₩1,381 | ₩1,193 | ₩1,354 | +11.85% | 224.7만 |
|---|
| 2026.03.20 | ₩1,219 | ₩1,219 | ₩1,112 | ₩1,113 | -8.69% | 74.3만 |
|---|
| 2026.03.19 | ₩1,137 | ₩1,224 | ₩1,074 | ₩1,189 | +4.60% | 77만 |
|---|
| 2026.03.18 | ₩1,222 | ₩1,222 | ₩1,140 | ₩1,140 | -6.70% | 136만 |
|---|
| 2026.03.17 | ₩1,235 | ₩1,274 | ₩1,207 | ₩1,223 | -0.98% | 69.1만 |
|---|
| 2026.03.16 | ₩1,435 | ₩1,435 | ₩1,113 | ₩1,275 | -11.12% | 312.3만 |
|---|
| 2026.03.13 | ₩1,435 | ₩1,488 | ₩1,408 | ₩1,448 | +0.93% | 88.1만 |
|---|
| 2026.03.12 | ₩1,502 | ₩1,569 | ₩1,395 | ₩1,408 | -6.25% | 135.9만 |
|---|
| 2026.03.11 | ₩1,448 | ₩1,502 | ₩1,354 | ₩1,502 | +3.70% | 130.7만 |
|---|
| 2026.03.10 | ₩1,569 | ₩1,649 | ₩1,408 | ₩1,428 | -8.97% | 235만 |
|---|
| 2026.03.09 | ₩1,542 | ₩1,596 | ₩1,381 | ₩1,569 | +1.74% | 367.3만 |
|---|
| 2026.03.06 | ₩1,421 | ₩1,529 | ₩1,368 | ₩1,488 | +4.72% | 222.1만 |
|---|
| 2026.03.05 | ₩1,341 | ₩1,515 | ₩1,329 | ₩1,408 | +5.00% | 223.9만 |
|---|
| 2026.03.04 | ₩1,307 | ₩1,435 | ₩1,256 | ₩1,381 | +5.64% | 129.7만 |
|---|
| 2026.03.03 | ₩1,287 | ₩1,327 | ₩1,188 | ₩1,266 | -1.67% | 92.8만 |
|---|
| 2026.03.02 | ₩1,287 | ₩1,395 | ₩1,193 | ₩1,274 | -1.04% | 134.9만 |
|---|
| 2026.02.27 | ₩1,395 | ₩1,421 | ₩1,274 | ₩1,310 | -6.06% | 168.3만 |
|---|
| 2026.02.26 | ₩1,256 | ₩1,596 | ₩1,243 | ₩1,381 | +9.93% | 568.8만 |
|---|
| 2026.02.25 | ₩1,200 | ₩1,235 | ₩1,167 | ₩1,235 | +2.91% | 149.8만 |
|---|
| 2026.02.24 | ₩1,073 | ₩1,163 | ₩1,059 | ₩1,140 | +6.25% | 84.1만 |
|---|
| 2026.02.23 | ₩1,090 | ₩1,090 | ₩1,019 | ₩1,058 | -2.95% | 50.1만 |
|---|
| 2026.02.20 | ₩1,073 | ₩1,133 | ₩1,023 | ₩1,027 | -4.25% | 85.5만 |
|---|
| 2026.02.19 | ₩1,057 | ₩1,079 | ₩1,006 | ₩1,074 | +1.65% | 71.1만 |
|---|
| 2026.02.18 | ₩1,000 | ₩1,032 | ₩979 | ₩999 | -0.13% | 47.7만 |
|---|
| 2026.02.17 | ₩1,073 | ₩1,106 | ₩979 | ₩979 | -8.75% | 95.4만 |
|---|
| 2026.02.13 | ₩1,121 | ₩1,231 | ₩1,019 | ₩1,026 | -8.49% | 196.1만 |
|---|
| 2026.02.12 | ₩1,086 | ₩1,234 | ₩1,062 | ₩1,113 | +2.47% | 202.1만 |
|---|
| 2026.02.11 | ₩1,019 | ₩1,140 | ₩967 | ₩1,039 | +1.97% | 244만 |
|---|
| 2026.02.10 | ₩999 | ₩1,113 | ₩940 | ₩1,038 | +3.89% | 296.4만 |
|---|
| 2026.02.09 | ₩845 | ₩1,023 | ₩778 | ₩1,019 | +20.63% | 655.5만 |
|---|
| 2026.02.06 | ₩1,448 | ₩1,837 | ₩510 | ₩806 | -44.35% | 2848.4만 |
|---|
| 2026.02.05 | ₩1,555 | ₩1,596 | ₩1,234 | ₩1,309 | -15.86% | 219.3만 |
|---|
| 2026.02.04 | ₩1,663 | ₩1,690 | ₩1,488 | ₩1,649 | -0.81% | 98.1만 |
|---|
| 2026.02.03 | ₩1,904 | ₩1,931 | ₩1,542 | ₩1,649 | -13.38% | 190만 |
|---|
| 2026.02.02 | ₩2,387 | ₩2,387 | ₩1,824 | ₩1,857 | -22.19% | 258.9만 |
|---|
| 2026.01.30 | ₩2,668 | ₩2,762 | ₩2,568 | ₩2,601 | -2.51% | 62.7만 |
|---|
| 2026.01.29 | ₩2,870 | ₩2,923 | ₩2,655 | ₩2,695 | -6.07% | 69.1만 |
|---|
| 2026.01.28 | ₩2,883 | ₩2,883 | ₩2,722 | ₩2,870 | -0.47% | 46.9만 |
|---|
| 2026.01.27 | ₩2,816 | ₩2,930 | ₩2,756 | ₩2,843 | +0.95% | 38.3만 |
|---|
| 2026.01.26 | ₩2,950 | ₩3,004 | ₩2,722 | ₩2,802 | -5.00% | 143.6만 |
|---|
| 2026.01.23 | ₩3,245 | ₩3,620 | ₩3,084 | ₩3,460 | +6.61% | 173.5만 |
|---|
| 2026.01.22 | ₩2,950 | ₩3,232 | ₩2,923 | ₩3,138 | +6.36% | 78.4만 |
|---|
| 2026.01.21 | ₩2,843 | ₩3,004 | ₩2,802 | ₩2,910 | +2.36% | 37.7만 |
|---|
| 2026.01.20 | ₩2,856 | ₩2,950 | ₩2,789 | ₩2,816 | -1.41% | 31.3만 |
|---|
| 2026.01.16 | ₩2,863 | ₩2,930 | ₩2,816 | ₩2,883 | +0.70% | 32.6만 |
|---|
| 2026.01.15 | ₩2,816 | ₩2,923 | ₩2,796 | ₩2,843 | +0.95% | 24.4만 |
|---|
| 2026.01.14 | ₩2,950 | ₩2,950 | ₩2,762 | ₩2,829 | -4.09% | 34.9만 |
|---|
| 2026.01.13 | ₩2,937 | ₩3,010 | ₩2,856 | ₩2,937 | 0.00% | 31.4만 |
|---|
| 2026.01.12 | ₩2,937 | ₩3,030 | ₩2,896 | ₩2,923 | -0.46% | 19.2만 |
|---|
| 2026.01.09 | ₩3,044 | ₩3,138 | ₩2,870 | ₩2,937 | -3.52% | 35.3만 |
|---|
| 2026.01.08 | ₩2,910 | ₩3,144 | ₩2,896 | ₩2,990 | +2.76% | 52.1만 |
|---|
| 2026.01.07 | ₩2,896 | ₩3,084 | ₩2,870 | ₩2,910 | +0.46% | 37만 |
|---|
| 2026.01.06 | ₩3,084 | ₩3,118 | ₩2,829 | ₩2,923 | -5.22% | 76.5만 |
|---|
| 2026.01.05 | ₩2,762 | ₩3,138 | ₩2,682 | ₩3,044 | +10.19% | 135.1만 |
|---|
| 2026.01.02 | ₩3,392 | ₩3,392 | ₩2,548 | ₩2,682 | -20.95% | 193만 |
|---|
| 2025.12.31 | ₩3,057 | ₩3,352 | ₩3,057 | ₩3,312 | +8.33% | 38.4만 |
|---|
| 2025.12.30 | ₩3,151 | ₩3,191 | ₩3,030 | ₩3,057 | -2.98% | 28.9만 |
|---|
| 2025.12.29 | ₩3,473 | ₩3,634 | ₩3,151 | ₩3,178 | -8.49% | 44만 |
|---|
| 2025.12.26 | ₩3,701 | ₩3,768 | ₩3,486 | ₩3,553 | -3.99% | 18.7만 |
|---|
| 2025.12.24 | ₩3,567 | ₩3,808 | ₩3,506 | ₩3,755 | +5.26% | 16.2만 |
|---|
| 2025.12.23 | ₩3,392 | ₩3,647 | ₩3,352 | ₩3,527 | +3.95% | 29.4만 |
|---|
| 2025.12.22 | ₩3,460 | ₩3,647 | ₩3,392 | ₩3,460 | 0.00% | 21.2만 |
|---|
| 2025.12.19 | ₩3,580 | ₩3,620 | ₩3,312 | ₩3,446 | -3.75% | 49.7만 |
|---|
| 2025.12.18 | ₩3,486 | ₩3,808 | ₩3,486 | ₩3,513 | +0.77% | 16.9만 |
|---|
| 2025.12.17 | ₩3,674 | ₩3,781 | ₩3,486 | ₩3,486 | -5.11% | 15.5만 |
|---|
| 2025.12.16 | ₩3,701 | ₩3,781 | ₩3,567 | ₩3,728 | +0.72% | 14.6만 |
|---|
| 2025.12.15 | ₩3,902 | ₩4,021 | ₩3,620 | ₩3,620 | -7.22% | 21.2만 |
|---|
| 2025.12.12 | ₩3,942 | ₩4,090 | ₩3,875 | ₩3,969 | +0.68% | 12.6만 |
|---|
| 2025.12.11 | ₩3,902 | ₩4,103 | ₩3,848 | ₩3,996 | +2.41% | 20.7만 |
|---|
| 2025.12.10 | ₩3,848 | ₩3,976 | ₩3,741 | ₩3,848 | 0.00% | 15.3만 |
|---|
| 2025.12.09 | ₩3,620 | ₩3,942 | ₩3,620 | ₩3,889 | +7.41% | 18.8만 |
|---|
| 2025.12.08 | ₩3,768 | ₩3,775 | ₩3,634 | ₩3,634 | -3.56% | 14만 |
|---|
| 2025.12.05 | ₩3,875 | ₩3,953 | ₩3,701 | ₩3,741 | -3.46% | 21만 |
|---|
| 2025.12.04 | ₩3,728 | ₩4,117 | ₩3,620 | ₩3,915 | +5.04% | 186.7만 |
|---|
| 2025.12.03 | ₩3,835 | ₩4,063 | ₩3,835 | ₩4,050 | +5.59% | 19.8만 |
|---|
| 2025.12.02 | ₩3,848 | ₩3,996 | ₩3,728 | ₩3,795 | -1.39% | 31.3만 |
|---|
| 2025.12.01 | ₩4,103 | ₩4,257 | ₩3,808 | ₩3,889 | -5.23% | 39만 |
|---|
| 2025.11.28 | ₩4,479 | ₩4,574 | ₩4,452 | ₩4,532 | +1.20% | 6.6만 |
|---|
| 2025.11.26 | ₩4,277 | ₩4,492 | ₩4,134 | ₩4,425 | +3.45% | 18.4만 |
|---|
| 2025.11.25 | ₩4,090 | ₩4,331 | ₩3,915 | ₩4,277 | +4.59% | 16.6만 |
|---|
| 2025.11.24 | ₩4,023 | ₩4,143 | ₩3,956 | ₩4,063 | +1.00% | 12.7만 |
|---|
| 2025.11.21 | ₩3,956 | ₩4,023 | ₩3,788 | ₩3,902 | -1.36% | 26.7만 |
|---|
| 2025.11.20 | ₩4,358 | ₩4,358 | ₩3,982 | ₩3,982 | -8.62% | 20.5만 |
|---|
| 2025.11.19 | ₩4,224 | ₩4,412 | ₩4,170 | ₩4,224 | 0.00% | 13.8만 |
|---|
| 2025.11.18 | ₩3,929 | ₩4,210 | ₩3,929 | ₩4,170 | +6.14% | 11.8만 |
|---|
| 2025.11.17 | ₩4,023 | ₩4,264 | ₩3,969 | ₩4,036 | +0.33% | 15.3만 |
|---|
| 2025.11.14 | ₩4,023 | ₩4,304 | ₩3,929 | ₩4,103 | +2.00% | 19만 |
|---|
| 2025.11.13 | ₩4,170 | ₩4,235 | ₩4,023 | ₩4,076 | -2.25% | 17.2만 |
|---|
| 2025.11.12 | ₩4,505 | ₩4,572 | ₩4,103 | ₩4,277 | -5.06% | 28.4만 |
|---|
| 2025.11.11 | ₩4,358 | ₩4,613 | ₩4,318 | ₩4,438 | +1.85% | 29.7만 |
|---|
| 2025.11.10 | ₩4,465 | ₩4,484 | ₩4,291 | ₩4,304 | -3.60% | 21.9만 |
|---|
| 2025.11.07 | ₩4,358 | ₩4,519 | ₩4,103 | ₩4,452 | +2.15% | 30.5만 |
|---|
| 2025.11.06 | ₩4,733 | ₩4,881 | ₩4,318 | ₩4,438 | -6.23% | 36.5만 |
|---|
| 2025.11.05 | ₩4,867 | ₩5,082 | ₩4,680 | ₩4,800 | -1.38% | 32.8만 |
|---|
| 2025.11.04 | ₩4,948 | ₩5,069 | ₩4,827 | ₩4,867 | -1.63% | 17.1만 |
|---|
| 2025.11.03 | ₩5,283 | ₩5,283 | ₩4,961 | ₩5,002 | -5.33% | 26만 |
|---|
| 2025.10.31 | ₩5,162 | ₩5,390 | ₩5,095 | ₩5,310 | +2.86% | 30만 |
|---|
| 2025.10.30 | ₩5,230 | ₩5,457 | ₩5,109 | ₩5,109 | -2.31% | 22.8만 |
|---|
| 2025.10.29 | ₩4,948 | ₩5,498 | ₩4,937 | ₩5,203 | +5.15% | 54.7만 |
|---|
| 2025.10.28 | ₩5,230 | ₩5,230 | ₩4,961 | ₩5,055 | -3.33% | 24.6만 |
|---|
| 2025.10.27 | ₩5,377 | ₩5,431 | ₩5,095 | ₩5,109 | -4.99% | 32만 |
|---|
| 2025.10.24 | ₩5,095 | ₩5,444 | ₩5,081 | ₩5,310 | +4.21% | 41.1만 |
|---|
| 2025.10.23 | ₩4,653 | ₩5,136 | ₩4,586 | ₩5,028 | +8.07% | 37.7만 |
|---|
| 2025.10.22 | ₩5,082 | ₩5,109 | ₩4,613 | ₩4,787 | -5.80% | 50.9만 |
|---|
| 2025.10.21 | ₩5,377 | ₩5,431 | ₩4,988 | ₩5,042 | -6.23% | 39만 |
|---|
| 2025.10.20 | ₩5,377 | ₩5,461 | ₩5,246 | ₩5,377 | 0.00% | 24.4만 |
|---|
| 2025.10.17 | ₩5,216 | ₩5,283 | ₩5,083 | ₩5,189 | -0.51% | 31.4만 |
|---|
| 2025.10.16 | ₩5,565 | ₩5,712 | ₩5,283 | ₩5,323 | -4.34% | 48만 |
|---|
| 2025.10.15 | ₩6,235 | ₩6,235 | ₩5,310 | ₩5,645 | -9.46% | 93.9만 |
|---|
| 2025.10.14 | ₩5,457 | ₩6,072 | ₩5,404 | ₩5,980 | +9.58% | 97.6만 |
|---|
| 2025.10.13 | ₩5,243 | ₩5,578 | ₩5,243 | ₩5,498 | +4.86% | 47.1만 |
|---|
| 2025.10.10 | ₩5,484 | ₩5,927 | ₩5,136 | ₩5,230 | -4.65% | 138.5만 |
|---|