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 | ₩993 | -0.54% | 41.3만 |
| 2026.10.08 | ₩1,020 | ₩1,020 | ₩985 | ₩998 | -2.11% | 127.7만 |
| 2026.10.07 | ₩1,026 | ₩1,030 | ₩1,006 | ₩1,021 | -0.52% | 83만 |
| 2026.10.06 | ₩1,070 | ₩1,085 | ₩1,021 | ₩1,026 | -4.14% | 107만 |
| 2026.10.05 | ₩1,060 | ₩1,100 | ₩1,042 | ₩1,069 | +0.89% | 123.4만 |
| 2026.10.02 | ₩1,115 | ₩1,143 | ₩1,100 | ₩1,117 | +0.24% | 63.9만 |
| 2026.10.01 | ₩1,146 | ₩1,146 | ₩1,087 | ₩1,113 | -2.81% | 73.2만 |
| 2026.09.30 | ₩1,127 | ₩1,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,143 |
| +1.43% |
| 76.8만 |
| 2026.09.29 | ₩1,180 | ₩1,180 | ₩1,100 | ₩1,130 | -4.32% | 92만 |
|---|
| 2026.09.28 | ₩1,163 | ₩1,207 | ₩1,154 | ₩1,164 | +0.12% | 81만 |
|---|
| 2026.09.25 | ₩1,207 | ₩1,207 | ₩1,154 | ₩1,158 | -4.11% | 84.8만 |
|---|
| 2026.09.24 | ₩1,120 | ₩1,215 | ₩1,113 | ₩1,193 | +6.47% | 154.5만 |
|---|
| 2026.09.23 | ₩1,167 | ₩1,180 | ₩1,115 | ₩1,138 | -2.53% | 135.7만 |
|---|
| 2026.09.22 | ₩1,175 | ₩1,214 | ₩1,154 | ₩1,170 | -0.46% | 151.1만 |
|---|
| 2026.09.21 | ₩1,207 | ₩1,221 | ₩1,174 | ₩1,175 | -2.67% | 196.9만 |
|---|
| 2026.09.18 | ₩1,203 | ₩1,231 | ₩1,154 | ₩1,197 | -0.56% | 207.7만 |
|---|
| 2026.09.17 | ₩1,083 | ₩1,234 | ₩1,060 | ₩1,191 | +10.04% | 509.2만 |
|---|
| 2026.09.16 | ₩1,017 | ₩1,087 | ₩995 | ₩1,073 | +5.54% | 254.1만 |
|---|
| 2026.09.15 | ₩1,046 | ₩1,109 | ₩973 | ₩1,046 | 0.00% | 429.9만 |
|---|
| 2026.09.14 | ₩934 | ₩1,083 | ₩778 | ₩1,068 | +14.37% | 1147.4만 |
|---|
| 2026.09.11 | ₩1,017 | ₩1,017 | ₩899 | ₩932 | -8.31% | 1602.5만 |
|---|
| 2026.09.10 | ₩1,075 | ₩1,080 | ₩895 | ₩952 | -11.36% | 1660.3만 |
|---|
| 2026.09.09 | ₩1,355 | ₩1,355 | ₩1,046 | ₩1,075 | -20.69% | 2588.4만 |
|---|
| 2026.09.08 | ₩1,476 | ₩1,502 | ₩1,274 | ₩1,276 | -13.55% | 1606.9만 |
|---|
| 2026.09.04 | ₩1,885 | ₩1,912 | ₩1,818 | ₩1,878 | -0.36% | 119.4만 |
|---|
| 2026.09.03 | ₩1,999 | ₩2,012 | ₩1,851 | ₩1,878 | -6.04% | 87.4만 |
|---|
| 2026.09.02 | ₩1,878 | ₩1,918 | ₩1,811 | ₩1,851 | -1.43% | 68.3만 |
|---|
| 2026.09.01 | ₩1,891 | ₩1,891 | ₩1,824 | ₩1,891 | 0.00% | 73.5만 |
|---|
| 2026.08.31 | ₩1,918 | ₩2,019 | ₩1,918 | ₩1,932 | +0.70% | 105.1만 |
|---|
| 2026.08.28 | ₩2,146 | ₩2,173 | ₩1,932 | ₩1,959 | -8.75% | 194.9만 |
|---|
| 2026.08.27 | ₩1,965 | ₩2,254 | ₩1,959 | ₩2,133 | +8.53% | 485.5만 |
|---|
| 2026.08.26 | ₩1,878 | ₩1,945 | ₩1,844 | ₩1,891 | +0.71% | 105.6만 |
|---|
| 2026.08.25 | ₩1,771 | ₩1,932 | ₩1,771 | ₩1,871 | +5.68% | 146.5만 |
|---|
| 2026.08.24 | ₩1,690 | ₩1,757 | ₩1,623 | ₩1,757 | +3.97% | 102.8만 |
|---|
| 2026.08.21 | ₩1,717 | ₩1,824 | ₩1,704 | ₩1,704 | -0.78% | 87.2만 |
|---|
| 2026.08.20 | ₩1,744 | ₩1,771 | ₩1,704 | ₩1,730 | -0.77% | 107.3만 |
|---|
| 2026.08.19 | ₩1,798 | ₩1,851 | ₩1,737 | ₩1,784 | -0.75% | 111.8만 |
|---|
| 2026.08.18 | ₩1,851 | ₩1,878 | ₩1,771 | ₩1,811 | -2.17% | 160.8만 |
|---|
| 2026.08.17 | ₩1,918 | ₩1,999 | ₩1,878 | ₩1,945 | +1.40% | 155.4만 |
|---|
| 2026.08.14 | ₩1,818 | ₩2,012 | ₩1,744 | ₩1,985 | +9.23% | 268만 |
|---|
| 2026.08.13 | ₩1,811 | ₩1,851 | ₩1,690 | ₩1,838 | +1.48% | 297.8만 |
|---|
| 2026.08.12 | ₩1,610 | ₩1,704 | ₩1,610 | ₩1,704 | +5.83% | 189.3만 |
|---|
| 2026.08.11 | ₩1,623 | ₩1,663 | ₩1,576 | ₩1,623 | 0.00% | 106.2만 |
|---|
| 2026.08.10 | ₩1,529 | ₩1,623 | ₩1,489 | ₩1,610 | +5.26% | 202.4만 |
|---|
| 2026.08.07 | ₩1,543 | ₩1,569 | ₩1,469 | ₩1,529 | -0.87% | 136만 |
|---|
| 2026.08.06 | ₩1,476 | ₩1,576 | ₩1,455 | ₩1,543 | +4.55% | 152.1만 |
|---|
| 2026.08.05 | ₩1,435 | ₩1,502 | ₩1,382 | ₩1,476 | +2.80% | 188.5만 |
|---|
| 2026.08.04 | ₩1,355 | ₩1,462 | ₩1,345 | ₩1,435 | +5.94% | 188.8만 |
|---|
| 2026.08.03 | ₩1,328 | ₩1,368 | ₩1,307 | ₩1,332 | +0.30% | 138.2만 |
|---|
| 2026.07.31 | ₩1,340 | ₩1,395 | ₩1,274 | ₩1,315 | -1.90% | 135.1만 |
|---|
| 2026.07.30 | ₩1,288 | ₩1,409 | ₩1,272 | ₩1,315 | +2.08% | 356.1만 |
|---|
| 2026.07.29 | ₩1,355 | ₩1,409 | ₩1,292 | ₩1,296 | -4.36% | 145만 |
|---|
| 2026.07.28 | ₩1,382 | ₩1,402 | ₩1,294 | ₩1,395 | +0.97% | 411.7만 |
|---|
| 2026.07.27 | ₩1,422 | ₩1,529 | ₩1,382 | ₩1,422 | 0.00% | 209.2만 |
|---|
| 2026.07.24 | ₩1,502 | ₩1,529 | ₩1,409 | ₩1,449 | -3.57% | 168.9만 |
|---|
| 2026.07.23 | ₩1,409 | ₩1,556 | ₩1,409 | ₩1,489 | +5.71% | 216.3만 |
|---|
| 2026.07.22 | ₩1,449 | ₩1,536 | ₩1,368 | ₩1,409 | -2.78% | 267만 |
|---|
| 2026.07.21 | ₩1,650 | ₩1,744 | ₩1,462 | ₩1,543 | -6.50% | 2643.8만 |
|---|
| 2026.07.20 | ₩1,312 | ₩1,543 | ₩1,234 | ₩1,462 | +11.45% | 515.8만 |
|---|
| 2026.07.17 | ₩1,301 | ₩1,315 | ₩1,087 | ₩1,242 | -4.54% | 1213만 |
|---|
| 2026.07.16 | ₩1,637 | ₩1,663 | ₩1,529 | ₩1,556 | -4.92% | 120.1만 |
|---|
| 2026.07.15 | ₩1,690 | ₩1,690 | ₩1,610 | ₩1,650 | -2.38% | 160.2만 |
|---|
| 2026.07.14 | ₩1,610 | ₩1,704 | ₩1,610 | ₩1,650 | +2.50% | 73.8만 |
|---|
| 2026.07.13 | ₩1,677 | ₩1,737 | ₩1,603 | ₩1,637 | -2.40% | 97.6만 |
|---|
| 2026.07.10 | ₩1,811 | ₩1,824 | ₩1,737 | ₩1,784 | -1.48% | 124.2만 |
|---|
| 2026.07.09 | ₩1,784 | ₩1,871 | ₩1,747 | ₩1,811 | +1.50% | 205.6만 |
|---|
| 2026.07.08 | ₩1,690 | ₩1,838 | ₩1,690 | ₩1,744 | +3.17% | 124.1만 |
|---|
| 2026.07.07 | ₩1,811 | ₩1,865 | ₩1,704 | ₩1,744 | -3.70% | 141.5만 |
|---|
| 2026.07.06 | ₩1,878 | ₩1,905 | ₩1,771 | ₩1,865 | -0.71% | 195.3만 |
|---|
| 2026.07.02 | ₩1,999 | ₩2,113 | ₩1,878 | ₩1,878 | -6.04% | 189만 |
|---|
| 2026.07.01 | ₩2,146 | ₩2,213 | ₩1,959 | ₩2,026 | -5.63% | 272.2만 |
|---|
| 2026.06.30 | ₩2,146 | ₩2,294 | ₩2,106 | ₩2,213 | +3.12% | 192.7만 |
|---|
| 2026.06.29 | ₩2,227 | ₩2,280 | ₩2,079 | ₩2,213 | -0.60% | 259만 |
|---|
| 2026.06.26 | ₩2,280 | ₩2,441 | ₩2,213 | ₩2,294 | +0.59% | 261.9만 |
|---|
| 2026.06.25 | ₩2,643 | ₩2,683 | ₩2,307 | ₩2,361 | -10.66% | 308.9만 |
|---|
| 2026.06.24 | ₩2,804 | ₩2,837 | ₩2,589 | ₩2,602 | -7.18% | 262.3만 |
|---|
| 2026.06.23 | ₩2,683 | ₩3,112 | ₩2,683 | ₩2,898 | +8.00% | 309.9만 |
|---|
| 2026.06.22 | ₩3,072 | ₩3,112 | ₩2,743 | ₩2,857 | -6.99% | 503.8만 |
|---|
| 2026.06.18 | ₩3,541 | ₩3,661 | ₩3,032 | ₩3,112 | -12.12% | 678.8만 |
|---|
| 2026.06.17 | ₩3,059 | ₩3,783 | ₩3,005 | ₩3,649 | +19.30% | 1004.1만 |
|---|
| 2026.06.16 | ₩3,072 | ₩3,448 | ₩2,898 | ₩3,193 | +3.93% | 3014만 |
|---|
| 2026.06.15 | ₩2,924 | ₩3,065 | ₩2,495 | ₩2,643 | -9.63% | 627.2만 |
|---|
| 2026.06.12 | ₩2,898 | ₩3,045 | ₩2,441 | ₩2,817 | -2.78% | 1172.7만 |
|---|
| 2026.06.11 | ₩3,649 | ₩3,823 | ₩3,193 | ₩3,233 | -11.40% | 4921.9만 |
|---|
| 2026.06.10 | ₩3,139 | ₩3,407 | ₩2,790 | ₩2,884 | -8.12% | 1069.3만 |
|---|
| 2026.06.09 | ₩4,185 | ₩4,346 | ₩3,112 | ₩3,367 | -19.55% | 1737.2만 |
|---|
| 2026.06.08 | ₩4,561 | ₩5,352 | ₩4,266 | ₩4,400 | -3.53% | 3341.2만 |
|---|
| 2026.06.05 | ₩5,399 | ₩5,527 | ₩4,024 | ₩4,158 | -22.98% | 4093.2만 |
|---|
| 2026.06.04 | ₩3,736 | ₩5,098 | ₩3,716 | ₩4,856 | +29.98% | 6796.4만 |
|---|
| 2026.06.03 | ₩4,715 | ₩6,023 | ₩4,051 | ₩4,199 | -10.95% | 2.3억 |
|---|
| 2026.06.02 | ₩1,616 | ₩3,313 | ₩1,449 | ₩3,246 | +100.83% | 2.9억 |
|---|
| 2026.06.01 | ₩1,260 | ₩1,285 | ₩1,193 | ₩1,245 | -1.17% | 88.2만 |
|---|
| 2026.05.29 | ₩1,301 | ₩1,301 | ₩1,222 | ₩1,233 | -5.26% | 94.4만 |
|---|
| 2026.05.28 | ₩1,113 | ₩1,308 | ₩1,101 | ₩1,250 | +12.29% | 254.3만 |
|---|
| 2026.05.27 | ₩1,170 | ₩1,170 | ₩1,101 | ₩1,101 | -5.85% | 69.3만 |
|---|
| 2026.05.26 | ₩1,194 | ₩1,209 | ₩1,147 | ₩1,168 | -2.13% | 79.1만 |
|---|
| 2026.05.22 | ₩1,207 | ₩1,221 | ₩1,167 | ₩1,205 | -0.22% | 76.8만 |
|---|
| 2026.05.21 | ₩1,170 | ₩1,221 | ₩1,142 | ₩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 | ₩1,119 | -5.23% | 54.7만 |
|---|
| 2026.05.18 | ₩1,186 | ₩1,194 | ₩1,127 | ₩1,162 | -2.04% | 74.3만 |
|---|
| 2026.05.15 | ₩1,207 | ₩1,234 | ₩1,154 | ₩1,182 | -2.11% | 73.1만 |
|---|
| 2026.05.14 | ₩1,194 | ₩1,248 | ₩1,147 | ₩1,239 | +3.82% | 120.7만 |
|---|
| 2026.05.13 | ₩1,140 | ₩1,221 | ₩1,127 | ₩1,182 | +3.65% | 160.3만 |
|---|
| 2026.05.12 | ₩1,144 | ₩1,151 | ₩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 | ₩993 | ₩1,171 | +17.34% | 279.1만 |
|---|
| 2026.05.07 | ₩1,030 | ₩1,060 | ₩971 | ₩971 | -5.73% | 134.2만 |
|---|
| 2026.05.06 | ₩979 | ₩1,040 | ₩954 | ₩994 | +1.51% | 253.5만 |
|---|
| 2026.05.05 | ₩979 | ₩986 | ₩912 | ₩930 | -5.07% | 101.6만 |
|---|
| 2026.05.04 | ₩993 | ₩1,020 | ₩940 | ₩963 | -2.97% | 146.9만 |
|---|
| 2026.05.01 | ₩990 | ₩1,009 | ₩873 | ₩963 | -2.71% | 191.1만 |
|---|
| 2026.04.30 | ₩939 | ₩1,005 | ₩926 | ₩951 | +1.29% | 128.4만 |
|---|
| 2026.04.29 | ₩979 | ₩979 | ₩899 | ₩918 | -6.30% | 164.9만 |
|---|
| 2026.04.28 | ₩1,013 | ₩1,020 | ₩939 | ₩959 | -5.30% | 185.9만 |
|---|
| 2026.04.27 | ₩966 | ₩1,140 | ₩751 | ₩1,054 | +9.17% | 845.5만 |
|---|
| 2026.04.24 | ₩1,321 | ₩1,339 | ₩1,274 | ₩1,308 | -1.02% | 122.3만 |
|---|
| 2026.04.23 | ₩1,341 | ₩1,355 | ₩1,261 | ₩1,301 | -3.00% | 163.4만 |
|---|
| 2026.04.22 | ₩1,382 | ₩1,422 | ₩1,341 | ₩1,355 | -1.94% | 133.2만 |
|---|
| 2026.04.21 | ₩1,462 | ₩1,473 | ₩1,301 | ₩1,341 | -8.26% | 280.5만 |
|---|
| 2026.04.20 | ₩1,476 | ₩1,509 | ₩1,435 | ₩1,502 | +1.82% | 129.1만 |
|---|
| 2026.04.17 | ₩1,637 | ₩1,663 | ₩1,455 | ₩1,543 | -5.74% | 383만 |
|---|
| 2026.04.16 | ₩1,449 | ₩1,744 | ₩1,435 | ₩1,637 | +12.96% | 565.4만 |
|---|
| 2026.04.15 | ₩1,409 | ₩1,449 | ₩1,329 | ₩1,449 | +2.86% | 217.9만 |
|---|
| 2026.04.14 | ₩1,368 | ₩1,429 | ₩1,341 | ₩1,409 | +2.94% | 698.8만 |
|---|
| 2026.04.13 | ₩1,274 | ₩1,407 | ₩1,261 | ₩1,301 | +2.11% | 182.5만 |
|---|
| 2026.04.10 | ₩1,272 | ₩1,288 | ₩1,248 | ₩1,261 | -0.84% | 65.4만 |
|---|
| 2026.04.09 | ₩1,297 | ₩1,308 | ₩1,234 | ₩1,269 | -2.17% | 80.4만 |
|---|
| 2026.04.08 | ₩1,288 | ₩1,341 | ₩1,281 | ₩1,304 | +1.25% | 86.8만 |
|---|
| 2026.04.07 | ₩1,309 | ₩1,355 | ₩1,222 | ₩1,222 | -6.66% | 107.2만 |
|---|
| 2026.04.06 | ₩1,422 | ₩1,435 | ₩1,315 | ₩1,336 | -6.04% | 171.5만 |
|---|
| 2026.04.02 | ₩1,315 | ₩1,409 | ₩1,288 | ₩1,395 | +6.12% | 123만 |
|---|
| 2026.04.01 | ₩1,368 | ₩1,435 | ₩1,341 | ₩1,382 | +0.98% | 140.9만 |
|---|
| 2026.03.31 | ₩1,221 | ₩1,395 | ₩1,195 | ₩1,341 | +9.89% | 180.7만 |
|---|
| 2026.03.30 | ₩1,308 | ₩1,308 | ₩1,167 | ₩1,219 | -6.77% | 127.8만 |
|---|
| 2026.03.27 | ₩1,315 | ₩1,340 | ₩1,248 | ₩1,293 | -1.63% | 74.5만 |
|---|
| 2026.03.26 | ₩1,328 | ₩1,368 | ₩1,274 | ₩1,329 | +0.10% | 85.9만 |
|---|
| 2026.03.25 | ₩1,422 | ₩1,482 | ₩1,288 | ₩1,313 | -7.64% | 156.8만 |
|---|
| 2026.03.24 | ₩1,402 | ₩1,435 | ₩1,341 | ₩1,395 | -0.48% | 188.8만 |
|---|
| 2026.03.23 | ₩1,211 | ₩1,382 | ₩1,194 | ₩1,355 | +11.85% | 224.7만 |
|---|
| 2026.03.20 | ₩1,219 | ₩1,219 | ₩1,112 | ₩1,113 | -8.69% | 74.3만 |
|---|
| 2026.03.19 | ₩1,138 | ₩1,225 | ₩1,075 | ₩1,190 | +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 | ₩1,276 | -11.12% | 312.3만 |
|---|
| 2026.03.13 | ₩1,435 | ₩1,489 | ₩1,409 | ₩1,449 | +0.93% | 88.1만 |
|---|
| 2026.03.12 | ₩1,502 | ₩1,569 | ₩1,395 | ₩1,409 | -6.25% | 135.9만 |
|---|
| 2026.03.11 | ₩1,449 | ₩1,502 | ₩1,355 | ₩1,502 | +3.70% | 130.7만 |
|---|
| 2026.03.10 | ₩1,569 | ₩1,650 | ₩1,409 | ₩1,429 | -8.97% | 235만 |
|---|
| 2026.03.09 | ₩1,543 | ₩1,596 | ₩1,382 | ₩1,569 | +1.74% | 367.3만 |
|---|
| 2026.03.06 | ₩1,422 | ₩1,529 | ₩1,368 | ₩1,489 | +4.72% | 222.1만 |
|---|
| 2026.03.05 | ₩1,341 | ₩1,516 | ₩1,329 | ₩1,409 | +5.00% | 223.9만 |
|---|
| 2026.03.04 | ₩1,308 | ₩1,435 | ₩1,257 | ₩1,382 | +5.64% | 129.7만 |
|---|
| 2026.03.03 | ₩1,288 | ₩1,328 | ₩1,189 | ₩1,266 | -1.67% | 92.8만 |
|---|
| 2026.03.02 | ₩1,288 | ₩1,395 | ₩1,194 | ₩1,274 | -1.04% | 134.9만 |
|---|
| 2026.02.27 | ₩1,395 | ₩1,422 | ₩1,274 | ₩1,311 | -6.06% | 168.3만 |
|---|
| 2026.02.26 | ₩1,257 | ₩1,596 | ₩1,244 | ₩1,382 | +9.93% | 568.8만 |
|---|
| 2026.02.25 | ₩1,201 | ₩1,235 | ₩1,167 | ₩1,235 | +2.91% | 149.8만 |
|---|
| 2026.02.24 | ₩1,073 | ₩1,163 | ₩1,060 | ₩1,140 | +6.25% | 84.1만 |
|---|
| 2026.02.23 | ₩1,091 | ₩1,091 | ₩1,020 | ₩1,058 | -2.95% | 50.1만 |
|---|
| 2026.02.20 | ₩1,073 | ₩1,134 | ₩1,024 | ₩1,028 | -4.25% | 85.5만 |
|---|
| 2026.02.19 | ₩1,057 | ₩1,080 | ₩1,006 | ₩1,075 | +1.65% | 71.1만 |
|---|
| 2026.02.18 | ₩1,001 | ₩1,033 | ₩979 | ₩999 | -0.13% | 47.7만 |
|---|
| 2026.02.17 | ₩1,073 | ₩1,107 | ₩979 | ₩979 | -8.75% | 95.4만 |
|---|
| 2026.02.13 | ₩1,121 | ₩1,231 | ₩1,020 | ₩1,026 | -8.49% | 196.1만 |
|---|
| 2026.02.12 | ₩1,087 | ₩1,234 | ₩1,062 | ₩1,113 | +2.47% | 202.1만 |
|---|
| 2026.02.11 | ₩1,020 | ₩1,140 | ₩967 | ₩1,040 | +1.97% | 244만 |
|---|
| 2026.02.10 | ₩999 | ₩1,113 | ₩940 | ₩1,038 | +3.89% | 296.4만 |
|---|
| 2026.02.09 | ₩845 | ₩1,024 | ₩778 | ₩1,020 | +20.63% | 655.5만 |
|---|
| 2026.02.06 | ₩1,449 | ₩1,838 | ₩510 | ₩806 | -44.35% | 2848.4만 |
|---|
| 2026.02.05 | ₩1,556 | ₩1,596 | ₩1,234 | ₩1,309 | -15.86% | 219.3만 |
|---|
| 2026.02.04 | ₩1,663 | ₩1,690 | ₩1,489 | ₩1,650 | -0.81% | 98.1만 |
|---|
| 2026.02.03 | ₩1,905 | ₩1,932 | ₩1,543 | ₩1,650 | -13.38% | 190만 |
|---|
| 2026.02.02 | ₩2,388 | ₩2,388 | ₩1,824 | ₩1,858 | -22.19% | 258.9만 |
|---|
| 2026.01.30 | ₩2,669 | ₩2,763 | ₩2,569 | ₩2,602 | -2.51% | 62.7만 |
|---|
| 2026.01.29 | ₩2,871 | ₩2,924 | ₩2,656 | ₩2,696 | -6.07% | 69.1만 |
|---|
| 2026.01.28 | ₩2,884 | ₩2,884 | ₩2,723 | ₩2,871 | -0.47% | 46.9만 |
|---|
| 2026.01.27 | ₩2,817 | ₩2,931 | ₩2,757 | ₩2,844 | +0.95% | 38.3만 |
|---|
| 2026.01.26 | ₩2,951 | ₩3,005 | ₩2,723 | ₩2,804 | -5.00% | 143.6만 |
|---|
| 2026.01.23 | ₩3,246 | ₩3,622 | ₩3,085 | ₩3,461 | +6.61% | 173.5만 |
|---|
| 2026.01.22 | ₩2,951 | ₩3,233 | ₩2,924 | ₩3,139 | +6.36% | 78.4만 |
|---|
| 2026.01.21 | ₩2,844 | ₩3,005 | ₩2,804 | ₩2,911 | +2.36% | 37.7만 |
|---|
| 2026.01.20 | ₩2,857 | ₩2,951 | ₩2,790 | ₩2,817 | -1.41% | 31.3만 |
|---|
| 2026.01.16 | ₩2,864 | ₩2,931 | ₩2,817 | ₩2,884 | +0.70% | 32.6만 |
|---|
| 2026.01.15 | ₩2,817 | ₩2,924 | ₩2,797 | ₩2,844 | +0.95% | 24.4만 |
|---|
| 2026.01.14 | ₩2,951 | ₩2,951 | ₩2,763 | ₩2,830 | -4.09% | 34.9만 |
|---|
| 2026.01.13 | ₩2,938 | ₩3,012 | ₩2,857 | ₩2,938 | 0.00% | 31.4만 |
|---|
| 2026.01.12 | ₩2,938 | ₩3,032 | ₩2,898 | ₩2,924 | -0.46% | 19.2만 |
|---|
| 2026.01.09 | ₩3,045 | ₩3,139 | ₩2,871 | ₩2,938 | -3.52% | 35.3만 |
|---|
| 2026.01.08 | ₩2,911 | ₩3,146 | ₩2,898 | ₩2,991 | +2.76% | 52.1만 |
|---|
| 2026.01.07 | ₩2,898 | ₩3,085 | ₩2,871 | ₩2,911 | +0.46% | 37만 |
|---|
| 2026.01.06 | ₩3,085 | ₩3,119 | ₩2,830 | ₩2,924 | -5.22% | 76.5만 |
|---|
| 2026.01.05 | ₩2,763 | ₩3,139 | ₩2,683 | ₩3,045 | +10.19% | 135.1만 |
|---|
| 2026.01.02 | ₩3,394 | ₩3,394 | ₩2,549 | ₩2,683 | -20.95% | 193만 |
|---|
| 2025.12.31 | ₩3,059 | ₩3,354 | ₩3,059 | ₩3,313 | +8.33% | 38.4만 |
|---|
| 2025.12.30 | ₩3,152 | ₩3,193 | ₩3,032 | ₩3,059 | -2.98% | 28.9만 |
|---|
| 2025.12.29 | ₩3,474 | ₩3,635 | ₩3,152 | ₩3,179 | -8.49% | 44만 |
|---|
| 2025.12.26 | ₩3,702 | ₩3,769 | ₩3,488 | ₩3,555 | -3.99% | 18.7만 |
|---|
| 2025.12.24 | ₩3,568 | ₩3,810 | ₩3,508 | ₩3,756 | +5.26% | 16.2만 |
|---|
| 2025.12.23 | ₩3,394 | ₩3,649 | ₩3,354 | ₩3,528 | +3.95% | 29.4만 |
|---|
| 2025.12.22 | ₩3,461 | ₩3,649 | ₩3,394 | ₩3,461 | 0.00% | 21.2만 |
|---|
| 2025.12.19 | ₩3,582 | ₩3,622 | ₩3,313 | ₩3,448 | -3.75% | 49.7만 |
|---|
| 2025.12.18 | ₩3,488 | ₩3,810 | ₩3,488 | ₩3,515 | +0.77% | 16.9만 |
|---|
| 2025.12.17 | ₩3,676 | ₩3,783 | ₩3,488 | ₩3,488 | -5.11% | 15.5만 |
|---|
| 2025.12.16 | ₩3,702 | ₩3,783 | ₩3,568 | ₩3,729 | +0.72% | 14.6만 |
|---|
| 2025.12.15 | ₩3,904 | ₩4,023 | ₩3,622 | ₩3,622 | -7.22% | 21.2만 |
|---|
| 2025.12.12 | ₩3,944 | ₩4,091 | ₩3,877 | ₩3,971 | +0.68% | 12.6만 |
|---|
| 2025.12.11 | ₩3,904 | ₩4,105 | ₩3,850 | ₩3,998 | +2.41% | 20.7만 |
|---|
| 2025.12.10 | ₩3,850 | ₩3,977 | ₩3,743 | ₩3,850 | 0.00% | 15.3만 |
|---|
| 2025.12.09 | ₩3,622 | ₩3,944 | ₩3,622 | ₩3,890 | +7.41% | 18.8만 |
|---|
| 2025.12.08 | ₩3,769 | ₩3,776 | ₩3,635 | ₩3,635 | -3.56% | 14만 |
|---|
| 2025.12.05 | ₩3,877 | ₩3,955 | ₩3,702 | ₩3,743 | -3.46% | 21만 |
|---|
| 2025.12.04 | ₩3,729 | ₩4,118 | ₩3,622 | ₩3,917 | +5.04% | 186.7만 |
|---|
| 2025.12.03 | ₩3,837 | ₩4,065 | ₩3,837 | ₩4,051 | +5.59% | 19.8만 |
|---|
| 2025.12.02 | ₩3,850 | ₩3,998 | ₩3,729 | ₩3,796 | -1.39% | 31.3만 |
|---|
| 2025.12.01 | ₩4,105 | ₩4,259 | ₩3,810 | ₩3,890 | -5.23% | 39만 |
|---|
| 2025.11.28 | ₩4,480 | ₩4,576 | ₩4,454 | ₩4,534 | +1.20% | 6.6만 |
|---|
| 2025.11.26 | ₩4,279 | ₩4,494 | ₩4,136 | ₩4,427 | +3.45% | 18.4만 |
|---|
| 2025.11.25 | ₩4,091 | ₩4,333 | ₩3,917 | ₩4,279 | +4.59% | 16.6만 |
|---|
| 2025.11.24 | ₩4,024 | ₩4,145 | ₩3,957 | ₩4,065 | +1.00% | 12.7만 |
|---|
| 2025.11.21 | ₩3,957 | ₩4,024 | ₩3,790 | ₩3,904 | -1.36% | 26.7만 |
|---|
| 2025.11.20 | ₩4,360 | ₩4,360 | ₩3,984 | ₩3,984 | -8.62% | 20.5만 |
|---|
| 2025.11.19 | ₩4,226 | ₩4,413 | ₩4,172 | ₩4,226 | 0.00% | 13.8만 |
|---|
| 2025.11.18 | ₩3,930 | ₩4,212 | ₩3,930 | ₩4,172 | +6.14% | 11.8만 |
|---|
| 2025.11.17 | ₩4,024 | ₩4,266 | ₩3,971 | ₩4,038 | +0.33% | 15.3만 |
|---|
| 2025.11.14 | ₩4,024 | ₩4,306 | ₩3,930 | ₩4,105 | +2.00% | 19만 |
|---|
| 2025.11.13 | ₩4,172 | ₩4,236 | ₩4,024 | ₩4,078 | -2.25% | 17.2만 |
|---|
| 2025.11.12 | ₩4,507 | ₩4,574 | ₩4,105 | ₩4,279 | -5.06% | 28.4만 |
|---|
| 2025.11.11 | ₩4,360 | ₩4,615 | ₩4,319 | ₩4,440 | +1.85% | 29.7만 |
|---|
| 2025.11.10 | ₩4,467 | ₩4,486 | ₩4,293 | ₩4,306 | -3.60% | 21.9만 |
|---|
| 2025.11.07 | ₩4,360 | ₩4,521 | ₩4,105 | ₩4,454 | +2.15% | 30.5만 |
|---|
| 2025.11.06 | ₩4,735 | ₩4,883 | ₩4,319 | ₩4,440 | -6.23% | 36.5만 |
|---|
| 2025.11.05 | ₩4,869 | ₩5,084 | ₩4,682 | ₩4,802 | -1.38% | 32.8만 |
|---|
| 2025.11.04 | ₩4,950 | ₩5,071 | ₩4,829 | ₩4,869 | -1.63% | 17.1만 |
|---|
| 2025.11.03 | ₩5,285 | ₩5,285 | ₩4,963 | ₩5,004 | -5.33% | 26만 |
|---|
| 2025.10.31 | ₩5,165 | ₩5,393 | ₩5,098 | ₩5,312 | +2.86% | 30만 |
|---|
| 2025.10.30 | ₩5,232 | ₩5,460 | ₩5,111 | ₩5,111 | -2.31% | 22.8만 |
|---|
| 2025.10.29 | ₩4,950 | ₩5,500 | ₩4,939 | ₩5,205 | +5.15% | 54.7만 |
|---|
| 2025.10.28 | ₩5,232 | ₩5,232 | ₩4,963 | ₩5,057 | -3.33% | 24.6만 |
|---|
| 2025.10.27 | ₩5,379 | ₩5,433 | ₩5,098 | ₩5,111 | -4.99% | 32만 |
|---|
| 2025.10.24 | ₩5,098 | ₩5,446 | ₩5,083 | ₩5,312 | +4.21% | 41.1만 |
|---|
| 2025.10.23 | ₩4,655 | ₩5,138 | ₩4,588 | ₩5,030 | +8.07% | 37.7만 |
|---|
| 2025.10.22 | ₩5,084 | ₩5,111 | ₩4,615 | ₩4,789 | -5.80% | 50.9만 |
|---|
| 2025.10.21 | ₩5,379 | ₩5,433 | ₩4,990 | ₩5,044 | -6.23% | 39만 |
|---|
| 2025.10.20 | ₩5,379 | ₩5,464 | ₩5,248 | ₩5,379 | 0.00% | 24.4만 |
|---|
| 2025.10.17 | ₩5,218 | ₩5,285 | ₩5,085 | ₩5,191 | -0.51% | 31.4만 |
|---|
| 2025.10.16 | ₩5,567 | ₩5,715 | ₩5,285 | ₩5,326 | -4.34% | 48만 |
|---|
| 2025.10.15 | ₩6,238 | ₩6,238 | ₩5,312 | ₩5,648 | -9.46% | 93.9만 |
|---|
| 2025.10.14 | ₩5,460 | ₩6,074 | ₩5,406 | ₩5,983 | +9.58% | 97.6만 |
|---|
| 2025.10.13 | ₩5,245 | ₩5,580 | ₩5,245 | ₩5,500 | +4.86% | 47.1만 |
|---|
| 2025.10.10 | ₩5,487 | ₩5,929 | ₩5,138 | ₩5,232 | -4.65% | 138.5만 |
|---|