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 | ₩993 | ₩1,001 | ₩981 | ₩987 | -0.54% | 41.3만 |
| 2026.10.08 | ₩1,014 | ₩1,014 | ₩979 | ₩993 | -2.11% | 127.7만 |
| 2026.10.07 | ₩1,021 | ₩1,025 | ₩1,001 | ₩1,015 | -0.52% | 83만 |
| 2026.10.06 | ₩1,065 | ₩1,080 | ₩1,015 | ₩1,021 | -4.14% | 107만 |
| 2026.10.05 | ₩1,054 | ₩1,094 | ₩1,037 | ₩1,064 | +0.89% | 123.4만 |
| 2026.10.02 | ₩1,109 | ₩1,137 | ₩1,094 | ₩1,112 | +0.24% | 63.9만 |
| 2026.10.01 | ₩1,140 | ₩1,140 | ₩1,081 | ₩1,108 | -2.81% | 73.2만 |
| 2026.09.30 | ₩1,121 | ₩1,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,137 |
| +1.43% |
| 76.8만 |
| 2026.09.29 | ₩1,174 | ₩1,174 | ₩1,094 | ₩1,124 | -4.32% | 92만 |
|---|
| 2026.09.28 | ₩1,157 | ₩1,201 | ₩1,148 | ₩1,158 | +0.12% | 81만 |
|---|
| 2026.09.25 | ₩1,201 | ₩1,201 | ₩1,148 | ₩1,152 | -4.11% | 84.8만 |
|---|
| 2026.09.24 | ₩1,114 | ₩1,209 | ₩1,108 | ₩1,186 | +6.47% | 154.5만 |
|---|
| 2026.09.23 | ₩1,161 | ₩1,174 | ₩1,109 | ₩1,132 | -2.53% | 135.7만 |
|---|
| 2026.09.22 | ₩1,169 | ₩1,208 | ₩1,148 | ₩1,164 | -0.46% | 151.1만 |
|---|
| 2026.09.21 | ₩1,201 | ₩1,214 | ₩1,168 | ₩1,169 | -2.67% | 196.9만 |
|---|
| 2026.09.18 | ₩1,197 | ₩1,225 | ₩1,148 | ₩1,190 | -0.56% | 207.7만 |
|---|
| 2026.09.17 | ₩1,077 | ₩1,228 | ₩1,054 | ₩1,185 | +10.04% | 509.2만 |
|---|
| 2026.09.16 | ₩1,011 | ₩1,081 | ₩990 | ₩1,068 | +5.54% | 254.1만 |
|---|
| 2026.09.15 | ₩1,041 | ₩1,104 | ₩967 | ₩1,041 | 0.00% | 429.9만 |
|---|
| 2026.09.14 | ₩929 | ₩1,077 | ₩774 | ₩1,062 | +14.37% | 1147.4만 |
|---|
| 2026.09.11 | ₩1,011 | ₩1,011 | ₩894 | ₩927 | -8.31% | 1602.5만 |
|---|
| 2026.09.10 | ₩1,069 | ₩1,074 | ₩890 | ₩947 | -11.36% | 1660.3만 |
|---|
| 2026.09.09 | ₩1,348 | ₩1,348 | ₩1,041 | ₩1,069 | -20.69% | 2588.4만 |
|---|
| 2026.09.08 | ₩1,468 | ₩1,495 | ₩1,268 | ₩1,269 | -13.55% | 1606.9만 |
|---|
| 2026.09.04 | ₩1,875 | ₩1,901 | ₩1,808 | ₩1,868 | -0.36% | 119.4만 |
|---|
| 2026.09.03 | ₩1,988 | ₩2,002 | ₩1,841 | ₩1,868 | -6.04% | 87.4만 |
|---|
| 2026.09.02 | ₩1,868 | ₩1,908 | ₩1,801 | ₩1,841 | -1.43% | 68.3만 |
|---|
| 2026.09.01 | ₩1,881 | ₩1,881 | ₩1,815 | ₩1,881 | 0.00% | 73.5만 |
|---|
| 2026.08.31 | ₩1,908 | ₩2,008 | ₩1,908 | ₩1,922 | +0.70% | 105.1만 |
|---|
| 2026.08.28 | ₩2,135 | ₩2,162 | ₩1,922 | ₩1,948 | -8.75% | 194.9만 |
|---|
| 2026.08.27 | ₩1,955 | ₩2,242 | ₩1,948 | ₩2,122 | +8.53% | 485.5만 |
|---|
| 2026.08.26 | ₩1,868 | ₩1,935 | ₩1,835 | ₩1,881 | +0.71% | 105.6만 |
|---|
| 2026.08.25 | ₩1,761 | ₩1,922 | ₩1,761 | ₩1,861 | +5.68% | 146.5만 |
|---|
| 2026.08.24 | ₩1,681 | ₩1,748 | ₩1,615 | ₩1,748 | +3.97% | 102.8만 |
|---|
| 2026.08.21 | ₩1,708 | ₩1,815 | ₩1,695 | ₩1,695 | -0.78% | 87.2만 |
|---|
| 2026.08.20 | ₩1,735 | ₩1,761 | ₩1,695 | ₩1,721 | -0.77% | 107.3만 |
|---|
| 2026.08.19 | ₩1,788 | ₩1,841 | ₩1,728 | ₩1,775 | -0.75% | 111.8만 |
|---|
| 2026.08.18 | ₩1,841 | ₩1,868 | ₩1,761 | ₩1,801 | -2.17% | 160.8만 |
|---|
| 2026.08.17 | ₩1,908 | ₩1,988 | ₩1,868 | ₩1,935 | +1.40% | 155.4만 |
|---|
| 2026.08.14 | ₩1,808 | ₩2,002 | ₩1,735 | ₩1,975 | +9.23% | 268만 |
|---|
| 2026.08.13 | ₩1,801 | ₩1,841 | ₩1,681 | ₩1,828 | +1.48% | 297.8만 |
|---|
| 2026.08.12 | ₩1,601 | ₩1,695 | ₩1,601 | ₩1,695 | +5.83% | 189.3만 |
|---|
| 2026.08.11 | ₩1,615 | ₩1,655 | ₩1,568 | ₩1,615 | 0.00% | 106.2만 |
|---|
| 2026.08.10 | ₩1,521 | ₩1,615 | ₩1,481 | ₩1,601 | +5.26% | 202.4만 |
|---|
| 2026.08.07 | ₩1,535 | ₩1,561 | ₩1,461 | ₩1,521 | -0.87% | 136만 |
|---|
| 2026.08.06 | ₩1,468 | ₩1,568 | ₩1,448 | ₩1,535 | +4.55% | 152.1만 |
|---|
| 2026.08.05 | ₩1,428 | ₩1,495 | ₩1,374 | ₩1,468 | +2.80% | 188.5만 |
|---|
| 2026.08.04 | ₩1,348 | ₩1,454 | ₩1,338 | ₩1,428 | +5.94% | 188.8만 |
|---|
| 2026.08.03 | ₩1,321 | ₩1,361 | ₩1,300 | ₩1,325 | +0.30% | 138.2만 |
|---|
| 2026.07.31 | ₩1,333 | ₩1,388 | ₩1,268 | ₩1,308 | -1.90% | 135.1만 |
|---|
| 2026.07.30 | ₩1,281 | ₩1,401 | ₩1,265 | ₩1,308 | +2.08% | 356.1만 |
|---|
| 2026.07.29 | ₩1,348 | ₩1,401 | ₩1,285 | ₩1,289 | -4.36% | 145만 |
|---|
| 2026.07.28 | ₩1,374 | ₩1,394 | ₩1,288 | ₩1,388 | +0.97% | 411.7만 |
|---|
| 2026.07.27 | ₩1,414 | ₩1,521 | ₩1,374 | ₩1,414 | 0.00% | 209.2만 |
|---|
| 2026.07.24 | ₩1,495 | ₩1,521 | ₩1,401 | ₩1,441 | -3.57% | 168.9만 |
|---|
| 2026.07.23 | ₩1,401 | ₩1,548 | ₩1,401 | ₩1,481 | +5.71% | 216.3만 |
|---|
| 2026.07.22 | ₩1,441 | ₩1,528 | ₩1,361 | ₩1,401 | -2.78% | 267만 |
|---|
| 2026.07.21 | ₩1,641 | ₩1,735 | ₩1,454 | ₩1,535 | -6.50% | 2643.8만 |
|---|
| 2026.07.20 | ₩1,305 | ₩1,535 | ₩1,228 | ₩1,454 | +11.45% | 515.8만 |
|---|
| 2026.07.17 | ₩1,294 | ₩1,308 | ₩1,081 | ₩1,236 | -4.54% | 1213만 |
|---|
| 2026.07.16 | ₩1,628 | ₩1,655 | ₩1,521 | ₩1,548 | -4.92% | 120.1만 |
|---|
| 2026.07.15 | ₩1,681 | ₩1,681 | ₩1,601 | ₩1,641 | -2.38% | 160.2만 |
|---|
| 2026.07.14 | ₩1,601 | ₩1,695 | ₩1,601 | ₩1,641 | +2.50% | 73.8만 |
|---|
| 2026.07.13 | ₩1,668 | ₩1,728 | ₩1,595 | ₩1,628 | -2.40% | 97.6만 |
|---|
| 2026.07.10 | ₩1,801 | ₩1,815 | ₩1,728 | ₩1,775 | -1.48% | 124.2만 |
|---|
| 2026.07.09 | ₩1,775 | ₩1,861 | ₩1,737 | ₩1,801 | +1.50% | 205.6만 |
|---|
| 2026.07.08 | ₩1,681 | ₩1,828 | ₩1,681 | ₩1,735 | +3.17% | 124.1만 |
|---|
| 2026.07.07 | ₩1,801 | ₩1,855 | ₩1,695 | ₩1,735 | -3.70% | 141.5만 |
|---|
| 2026.07.06 | ₩1,868 | ₩1,895 | ₩1,761 | ₩1,855 | -0.71% | 195.3만 |
|---|
| 2026.07.02 | ₩1,988 | ₩2,102 | ₩1,868 | ₩1,868 | -6.04% | 189만 |
|---|
| 2026.07.01 | ₩2,135 | ₩2,202 | ₩1,948 | ₩2,015 | -5.63% | 272.2만 |
|---|
| 2026.06.30 | ₩2,135 | ₩2,282 | ₩2,095 | ₩2,202 | +3.12% | 192.7만 |
|---|
| 2026.06.29 | ₩2,215 | ₩2,268 | ₩2,068 | ₩2,202 | -0.60% | 259만 |
|---|
| 2026.06.26 | ₩2,268 | ₩2,429 | ₩2,202 | ₩2,282 | +0.59% | 261.9만 |
|---|
| 2026.06.25 | ₩2,629 | ₩2,669 | ₩2,295 | ₩2,349 | -10.66% | 308.9만 |
|---|
| 2026.06.24 | ₩2,789 | ₩2,822 | ₩2,575 | ₩2,589 | -7.18% | 262.3만 |
|---|
| 2026.06.23 | ₩2,669 | ₩3,096 | ₩2,669 | ₩2,882 | +8.00% | 309.9만 |
|---|
| 2026.06.22 | ₩3,056 | ₩3,096 | ₩2,729 | ₩2,842 | -6.99% | 503.8만 |
|---|
| 2026.06.18 | ₩3,523 | ₩3,642 | ₩3,016 | ₩3,096 | -12.12% | 678.8만 |
|---|
| 2026.06.17 | ₩3,042 | ₩3,763 | ₩2,989 | ₩3,630 | +19.30% | 1004.1만 |
|---|
| 2026.06.16 | ₩3,056 | ₩3,429 | ₩2,882 | ₩3,176 | +3.93% | 3014만 |
|---|
| 2026.06.15 | ₩2,909 | ₩3,049 | ₩2,482 | ₩2,629 | -9.63% | 627.2만 |
|---|
| 2026.06.12 | ₩2,882 | ₩3,029 | ₩2,429 | ₩2,802 | -2.78% | 1172.7만 |
|---|
| 2026.06.11 | ₩3,630 | ₩3,803 | ₩3,176 | ₩3,216 | -11.40% | 4921.9만 |
|---|
| 2026.06.10 | ₩3,122 | ₩3,389 | ₩2,776 | ₩2,869 | -8.12% | 1069.3만 |
|---|
| 2026.06.09 | ₩4,163 | ₩4,323 | ₩3,096 | ₩3,349 | -19.55% | 1737.2만 |
|---|
| 2026.06.08 | ₩4,537 | ₩5,324 | ₩4,243 | ₩4,377 | -3.53% | 3341.2만 |
|---|
| 2026.06.05 | ₩5,371 | ₩5,498 | ₩4,003 | ₩4,137 | -22.98% | 4093.2만 |
|---|
| 2026.06.04 | ₩3,716 | ₩5,071 | ₩3,696 | ₩4,830 | +29.98% | 6796.4만 |
|---|
| 2026.06.03 | ₩4,690 | ₩5,991 | ₩4,030 | ₩4,177 | -10.95% | 2.3억 |
|---|
| 2026.06.02 | ₩1,608 | ₩3,296 | ₩1,441 | ₩3,229 | +100.83% | 2.9억 |
|---|
| 2026.06.01 | ₩1,253 | ₩1,278 | ₩1,186 | ₩1,238 | -1.17% | 88.2만 |
|---|
| 2026.05.29 | ₩1,294 | ₩1,294 | ₩1,216 | ₩1,226 | -5.26% | 94.4만 |
|---|
| 2026.05.28 | ₩1,108 | ₩1,301 | ₩1,096 | ₩1,244 | +12.29% | 254.3만 |
|---|
| 2026.05.27 | ₩1,164 | ₩1,164 | ₩1,096 | ₩1,096 | -5.85% | 69.3만 |
|---|
| 2026.05.26 | ₩1,188 | ₩1,202 | ₩1,141 | ₩1,162 | -2.13% | 79.1만 |
|---|
| 2026.05.22 | ₩1,201 | ₩1,214 | ₩1,161 | ₩1,198 | -0.22% | 76.8만 |
|---|
| 2026.05.21 | ₩1,164 | ₩1,214 | ₩1,136 | ₩1,201 | +3.21% | 73.5만 |
|---|
| 2026.05.20 | ₩1,094 | ₩1,181 | ₩1,094 | ₩1,162 | +6.22% | 56.6만 |
|---|
| 2026.05.19 | ₩1,174 | ₩1,174 | ₩1,088 | ₩1,113 | -5.23% | 54.7만 |
|---|
| 2026.05.18 | ₩1,180 | ₩1,188 | ₩1,121 | ₩1,156 | -2.04% | 74.3만 |
|---|
| 2026.05.15 | ₩1,201 | ₩1,228 | ₩1,148 | ₩1,176 | -2.11% | 73.1만 |
|---|
| 2026.05.14 | ₩1,188 | ₩1,241 | ₩1,141 | ₩1,233 | +3.82% | 120.7만 |
|---|
| 2026.05.13 | ₩1,134 | ₩1,214 | ₩1,121 | ₩1,176 | +3.65% | 160.3만 |
|---|
| 2026.05.12 | ₩1,138 | ₩1,145 | ₩1,072 | ₩1,120 | -1.64% | 93.6만 |
|---|
| 2026.05.11 | ₩1,162 | ₩1,174 | ₩1,096 | ₩1,134 | -2.41% | 177만 |
|---|
| 2026.05.08 | ₩993 | ₩1,174 | ₩987 | ₩1,165 | +17.34% | 279.1만 |
|---|
| 2026.05.07 | ₩1,025 | ₩1,054 | ₩966 | ₩966 | -5.73% | 134.2만 |
|---|
| 2026.05.06 | ₩974 | ₩1,034 | ₩949 | ₩989 | +1.51% | 253.5만 |
|---|
| 2026.05.05 | ₩974 | ₩981 | ₩907 | ₩925 | -5.07% | 101.6만 |
|---|
| 2026.05.04 | ₩987 | ₩1,014 | ₩935 | ₩958 | -2.97% | 146.9만 |
|---|
| 2026.05.01 | ₩985 | ₩1,003 | ₩869 | ₩958 | -2.71% | 191.1만 |
|---|
| 2026.04.30 | ₩934 | ₩999 | ₩921 | ₩946 | +1.29% | 128.4만 |
|---|
| 2026.04.29 | ₩974 | ₩974 | ₩894 | ₩913 | -6.30% | 164.9만 |
|---|
| 2026.04.28 | ₩1,007 | ₩1,014 | ₩934 | ₩954 | -5.30% | 185.9만 |
|---|
| 2026.04.27 | ₩961 | ₩1,134 | ₩747 | ₩1,049 | +9.17% | 845.5만 |
|---|
| 2026.04.24 | ₩1,314 | ₩1,332 | ₩1,268 | ₩1,301 | -1.02% | 122.3만 |
|---|
| 2026.04.23 | ₩1,334 | ₩1,348 | ₩1,254 | ₩1,294 | -3.00% | 163.4만 |
|---|
| 2026.04.22 | ₩1,374 | ₩1,414 | ₩1,334 | ₩1,348 | -1.94% | 133.2만 |
|---|
| 2026.04.21 | ₩1,454 | ₩1,465 | ₩1,294 | ₩1,334 | -8.26% | 280.5만 |
|---|
| 2026.04.20 | ₩1,468 | ₩1,501 | ₩1,428 | ₩1,495 | +1.82% | 129.1만 |
|---|
| 2026.04.17 | ₩1,628 | ₩1,655 | ₩1,448 | ₩1,535 | -5.74% | 383만 |
|---|
| 2026.04.16 | ₩1,441 | ₩1,735 | ₩1,428 | ₩1,628 | +12.96% | 565.4만 |
|---|
| 2026.04.15 | ₩1,401 | ₩1,441 | ₩1,322 | ₩1,441 | +2.86% | 217.9만 |
|---|
| 2026.04.14 | ₩1,361 | ₩1,421 | ₩1,334 | ₩1,401 | +2.94% | 698.8만 |
|---|
| 2026.04.13 | ₩1,268 | ₩1,400 | ₩1,254 | ₩1,294 | +2.11% | 182.5만 |
|---|
| 2026.04.10 | ₩1,265 | ₩1,281 | ₩1,241 | ₩1,254 | -0.84% | 65.4만 |
|---|
| 2026.04.09 | ₩1,290 | ₩1,301 | ₩1,228 | ₩1,262 | -2.17% | 80.4만 |
|---|
| 2026.04.08 | ₩1,281 | ₩1,334 | ₩1,274 | ₩1,297 | +1.25% | 86.8만 |
|---|
| 2026.04.07 | ₩1,302 | ₩1,348 | ₩1,216 | ₩1,216 | -6.66% | 107.2만 |
|---|
| 2026.04.06 | ₩1,414 | ₩1,428 | ₩1,308 | ₩1,329 | -6.04% | 171.5만 |
|---|
| 2026.04.02 | ₩1,308 | ₩1,401 | ₩1,281 | ₩1,388 | +6.12% | 123만 |
|---|
| 2026.04.01 | ₩1,361 | ₩1,428 | ₩1,334 | ₩1,374 | +0.98% | 140.9만 |
|---|
| 2026.03.31 | ₩1,214 | ₩1,388 | ₩1,189 | ₩1,334 | +9.89% | 180.7만 |
|---|
| 2026.03.30 | ₩1,301 | ₩1,301 | ₩1,161 | ₩1,213 | -6.77% | 127.8만 |
|---|
| 2026.03.27 | ₩1,308 | ₩1,333 | ₩1,241 | ₩1,286 | -1.63% | 74.5만 |
|---|
| 2026.03.26 | ₩1,321 | ₩1,361 | ₩1,268 | ₩1,322 | +0.10% | 85.9만 |
|---|
| 2026.03.25 | ₩1,414 | ₩1,474 | ₩1,281 | ₩1,306 | -7.64% | 156.8만 |
|---|
| 2026.03.24 | ₩1,394 | ₩1,428 | ₩1,334 | ₩1,388 | -0.48% | 188.8만 |
|---|
| 2026.03.23 | ₩1,205 | ₩1,374 | ₩1,188 | ₩1,348 | +11.85% | 224.7만 |
|---|
| 2026.03.20 | ₩1,213 | ₩1,213 | ₩1,106 | ₩1,108 | -8.69% | 74.3만 |
|---|
| 2026.03.19 | ₩1,132 | ₩1,218 | ₩1,069 | ₩1,184 | +4.60% | 77만 |
|---|
| 2026.03.18 | ₩1,216 | ₩1,216 | ₩1,134 | ₩1,134 | -6.70% | 136만 |
|---|
| 2026.03.17 | ₩1,229 | ₩1,268 | ₩1,201 | ₩1,217 | -0.98% | 69.1만 |
|---|
| 2026.03.16 | ₩1,428 | ₩1,428 | ₩1,108 | ₩1,269 | -11.12% | 312.3만 |
|---|
| 2026.03.13 | ₩1,428 | ₩1,481 | ₩1,401 | ₩1,441 | +0.93% | 88.1만 |
|---|
| 2026.03.12 | ₩1,495 | ₩1,561 | ₩1,388 | ₩1,401 | -6.25% | 135.9만 |
|---|
| 2026.03.11 | ₩1,441 | ₩1,495 | ₩1,348 | ₩1,495 | +3.70% | 130.7만 |
|---|
| 2026.03.10 | ₩1,561 | ₩1,641 | ₩1,401 | ₩1,421 | -8.97% | 235만 |
|---|
| 2026.03.09 | ₩1,535 | ₩1,588 | ₩1,374 | ₩1,561 | +1.74% | 367.3만 |
|---|
| 2026.03.06 | ₩1,414 | ₩1,521 | ₩1,361 | ₩1,481 | +4.72% | 222.1만 |
|---|
| 2026.03.05 | ₩1,334 | ₩1,508 | ₩1,322 | ₩1,401 | +5.00% | 223.9만 |
|---|
| 2026.03.04 | ₩1,301 | ₩1,428 | ₩1,250 | ₩1,374 | +5.64% | 129.7만 |
|---|
| 2026.03.03 | ₩1,281 | ₩1,321 | ₩1,182 | ₩1,260 | -1.67% | 92.8만 |
|---|
| 2026.03.02 | ₩1,281 | ₩1,388 | ₩1,188 | ₩1,268 | -1.04% | 134.9만 |
|---|
| 2026.02.27 | ₩1,388 | ₩1,414 | ₩1,268 | ₩1,304 | -6.06% | 168.3만 |
|---|
| 2026.02.26 | ₩1,250 | ₩1,588 | ₩1,237 | ₩1,374 | +9.93% | 568.8만 |
|---|
| 2026.02.25 | ₩1,194 | ₩1,229 | ₩1,161 | ₩1,229 | +2.91% | 149.8만 |
|---|
| 2026.02.24 | ₩1,068 | ₩1,157 | ₩1,054 | ₩1,134 | +6.25% | 84.1만 |
|---|
| 2026.02.23 | ₩1,085 | ₩1,085 | ₩1,014 | ₩1,053 | -2.95% | 50.1만 |
|---|
| 2026.02.20 | ₩1,068 | ₩1,128 | ₩1,018 | ₩1,022 | -4.25% | 85.5만 |
|---|
| 2026.02.19 | ₩1,051 | ₩1,074 | ₩1,001 | ₩1,069 | +1.65% | 71.1만 |
|---|
| 2026.02.18 | ₩995 | ₩1,027 | ₩974 | ₩994 | -0.13% | 47.7만 |
|---|
| 2026.02.17 | ₩1,068 | ₩1,101 | ₩974 | ₩974 | -8.75% | 95.4만 |
|---|
| 2026.02.13 | ₩1,116 | ₩1,225 | ₩1,014 | ₩1,021 | -8.49% | 196.1만 |
|---|
| 2026.02.12 | ₩1,081 | ₩1,228 | ₩1,057 | ₩1,108 | +2.47% | 202.1만 |
|---|
| 2026.02.11 | ₩1,014 | ₩1,134 | ₩962 | ₩1,034 | +1.97% | 244만 |
|---|
| 2026.02.10 | ₩994 | ₩1,108 | ₩935 | ₩1,033 | +3.89% | 296.4만 |
|---|
| 2026.02.09 | ₩841 | ₩1,018 | ₩774 | ₩1,014 | +20.63% | 655.5만 |
|---|
| 2026.02.06 | ₩1,441 | ₩1,828 | ₩507 | ₩802 | -44.35% | 2848.4만 |
|---|
| 2026.02.05 | ₩1,548 | ₩1,588 | ₩1,228 | ₩1,302 | -15.86% | 219.3만 |
|---|
| 2026.02.04 | ₩1,655 | ₩1,681 | ₩1,481 | ₩1,641 | -0.81% | 98.1만 |
|---|
| 2026.02.03 | ₩1,895 | ₩1,922 | ₩1,535 | ₩1,641 | -13.38% | 190만 |
|---|
| 2026.02.02 | ₩2,375 | ₩2,375 | ₩1,815 | ₩1,848 | -22.19% | 258.9만 |
|---|
| 2026.01.30 | ₩2,655 | ₩2,749 | ₩2,555 | ₩2,589 | -2.51% | 62.7만 |
|---|
| 2026.01.29 | ₩2,856 | ₩2,909 | ₩2,642 | ₩2,682 | -6.07% | 69.1만 |
|---|
| 2026.01.28 | ₩2,869 | ₩2,869 | ₩2,709 | ₩2,856 | -0.47% | 46.9만 |
|---|
| 2026.01.27 | ₩2,802 | ₩2,916 | ₩2,742 | ₩2,829 | +0.95% | 38.3만 |
|---|
| 2026.01.26 | ₩2,936 | ₩2,989 | ₩2,709 | ₩2,789 | -5.00% | 143.6만 |
|---|
| 2026.01.23 | ₩3,229 | ₩3,603 | ₩3,069 | ₩3,443 | +6.61% | 173.5만 |
|---|
| 2026.01.22 | ₩2,936 | ₩3,216 | ₩2,909 | ₩3,122 | +6.36% | 78.4만 |
|---|
| 2026.01.21 | ₩2,829 | ₩2,989 | ₩2,789 | ₩2,896 | +2.36% | 37.7만 |
|---|
| 2026.01.20 | ₩2,842 | ₩2,936 | ₩2,776 | ₩2,802 | -1.41% | 31.3만 |
|---|
| 2026.01.16 | ₩2,849 | ₩2,916 | ₩2,802 | ₩2,869 | +0.70% | 32.6만 |
|---|
| 2026.01.15 | ₩2,802 | ₩2,909 | ₩2,782 | ₩2,829 | +0.95% | 24.4만 |
|---|
| 2026.01.14 | ₩2,936 | ₩2,936 | ₩2,749 | ₩2,816 | -4.09% | 34.9만 |
|---|
| 2026.01.13 | ₩2,922 | ₩2,996 | ₩2,842 | ₩2,922 | 0.00% | 31.4만 |
|---|
| 2026.01.12 | ₩2,922 | ₩3,016 | ₩2,882 | ₩2,909 | -0.46% | 19.2만 |
|---|
| 2026.01.09 | ₩3,029 | ₩3,122 | ₩2,856 | ₩2,922 | -3.52% | 35.3만 |
|---|
| 2026.01.08 | ₩2,896 | ₩3,129 | ₩2,882 | ₩2,976 | +2.76% | 52.1만 |
|---|
| 2026.01.07 | ₩2,882 | ₩3,069 | ₩2,856 | ₩2,896 | +0.46% | 37만 |
|---|
| 2026.01.06 | ₩3,069 | ₩3,102 | ₩2,816 | ₩2,909 | -5.22% | 76.5만 |
|---|
| 2026.01.05 | ₩2,749 | ₩3,122 | ₩2,669 | ₩3,029 | +10.19% | 135.1만 |
|---|
| 2026.01.02 | ₩3,376 | ₩3,376 | ₩2,535 | ₩2,669 | -20.95% | 193만 |
|---|
| 2025.12.31 | ₩3,042 | ₩3,336 | ₩3,042 | ₩3,296 | +8.33% | 38.4만 |
|---|
| 2025.12.30 | ₩3,136 | ₩3,176 | ₩3,016 | ₩3,042 | -2.98% | 28.9만 |
|---|
| 2025.12.29 | ₩3,456 | ₩3,616 | ₩3,136 | ₩3,162 | -8.49% | 44만 |
|---|
| 2025.12.26 | ₩3,683 | ₩3,750 | ₩3,469 | ₩3,536 | -3.99% | 18.7만 |
|---|
| 2025.12.24 | ₩3,549 | ₩3,790 | ₩3,489 | ₩3,736 | +5.26% | 16.2만 |
|---|
| 2025.12.23 | ₩3,376 | ₩3,630 | ₩3,336 | ₩3,509 | +3.95% | 29.4만 |
|---|
| 2025.12.22 | ₩3,443 | ₩3,630 | ₩3,376 | ₩3,443 | 0.00% | 21.2만 |
|---|
| 2025.12.19 | ₩3,563 | ₩3,603 | ₩3,296 | ₩3,429 | -3.75% | 49.7만 |
|---|
| 2025.12.18 | ₩3,469 | ₩3,790 | ₩3,469 | ₩3,496 | +0.77% | 16.9만 |
|---|
| 2025.12.17 | ₩3,656 | ₩3,763 | ₩3,469 | ₩3,469 | -5.11% | 15.5만 |
|---|
| 2025.12.16 | ₩3,683 | ₩3,763 | ₩3,549 | ₩3,710 | +0.72% | 14.6만 |
|---|
| 2025.12.15 | ₩3,883 | ₩4,002 | ₩3,603 | ₩3,603 | -7.22% | 21.2만 |
|---|
| 2025.12.12 | ₩3,923 | ₩4,070 | ₩3,856 | ₩3,950 | +0.68% | 12.6만 |
|---|
| 2025.12.11 | ₩3,883 | ₩4,083 | ₩3,830 | ₩3,976 | +2.41% | 20.7만 |
|---|
| 2025.12.10 | ₩3,830 | ₩3,956 | ₩3,723 | ₩3,830 | 0.00% | 15.3만 |
|---|
| 2025.12.09 | ₩3,603 | ₩3,923 | ₩3,603 | ₩3,870 | +7.41% | 18.8만 |
|---|
| 2025.12.08 | ₩3,750 | ₩3,756 | ₩3,616 | ₩3,616 | -3.56% | 14만 |
|---|
| 2025.12.05 | ₩3,856 | ₩3,934 | ₩3,683 | ₩3,723 | -3.46% | 21만 |
|---|
| 2025.12.04 | ₩3,710 | ₩4,097 | ₩3,603 | ₩3,896 | +5.04% | 186.7만 |
|---|
| 2025.12.03 | ₩3,816 | ₩4,043 | ₩3,816 | ₩4,030 | +5.59% | 19.8만 |
|---|
| 2025.12.02 | ₩3,830 | ₩3,976 | ₩3,710 | ₩3,776 | -1.39% | 31.3만 |
|---|
| 2025.12.01 | ₩4,083 | ₩4,237 | ₩3,790 | ₩3,870 | -5.23% | 39만 |
|---|
| 2025.11.28 | ₩4,457 | ₩4,552 | ₩4,430 | ₩4,510 | +1.20% | 6.6만 |
|---|
| 2025.11.26 | ₩4,257 | ₩4,470 | ₩4,114 | ₩4,403 | +3.45% | 18.4만 |
|---|
| 2025.11.25 | ₩4,070 | ₩4,310 | ₩3,896 | ₩4,257 | +4.59% | 16.6만 |
|---|
| 2025.11.24 | ₩4,003 | ₩4,123 | ₩3,936 | ₩4,043 | +1.00% | 12.7만 |
|---|
| 2025.11.21 | ₩3,936 | ₩4,003 | ₩3,770 | ₩3,883 | -1.36% | 26.7만 |
|---|
| 2025.11.20 | ₩4,337 | ₩4,337 | ₩3,963 | ₩3,963 | -8.62% | 20.5만 |
|---|
| 2025.11.19 | ₩4,203 | ₩4,390 | ₩4,150 | ₩4,203 | 0.00% | 13.8만 |
|---|
| 2025.11.18 | ₩3,910 | ₩4,190 | ₩3,910 | ₩4,150 | +6.14% | 11.8만 |
|---|
| 2025.11.17 | ₩4,003 | ₩4,243 | ₩3,950 | ₩4,016 | +0.33% | 15.3만 |
|---|
| 2025.11.14 | ₩4,003 | ₩4,283 | ₩3,910 | ₩4,083 | +2.00% | 19만 |
|---|
| 2025.11.13 | ₩4,150 | ₩4,214 | ₩4,003 | ₩4,057 | -2.25% | 17.2만 |
|---|
| 2025.11.12 | ₩4,484 | ₩4,550 | ₩4,083 | ₩4,257 | -5.06% | 28.4만 |
|---|
| 2025.11.11 | ₩4,337 | ₩4,590 | ₩4,297 | ₩4,417 | +1.85% | 29.7만 |
|---|
| 2025.11.10 | ₩4,443 | ₩4,462 | ₩4,270 | ₩4,283 | -3.60% | 21.9만 |
|---|
| 2025.11.07 | ₩4,337 | ₩4,497 | ₩4,083 | ₩4,430 | +2.15% | 30.5만 |
|---|
| 2025.11.06 | ₩4,710 | ₩4,857 | ₩4,297 | ₩4,417 | -6.23% | 36.5만 |
|---|
| 2025.11.05 | ₩4,844 | ₩5,057 | ₩4,657 | ₩4,777 | -1.38% | 32.8만 |
|---|
| 2025.11.04 | ₩4,924 | ₩5,044 | ₩4,804 | ₩4,844 | -1.63% | 17.1만 |
|---|
| 2025.11.03 | ₩5,257 | ₩5,257 | ₩4,937 | ₩4,977 | -5.33% | 26만 |
|---|
| 2025.10.31 | ₩5,137 | ₩5,364 | ₩5,071 | ₩5,284 | +2.86% | 30만 |
|---|
| 2025.10.30 | ₩5,204 | ₩5,431 | ₩5,084 | ₩5,084 | -2.31% | 22.8만 |
|---|
| 2025.10.29 | ₩4,924 | ₩5,471 | ₩4,913 | ₩5,177 | +5.15% | 54.7만 |
|---|
| 2025.10.28 | ₩5,204 | ₩5,204 | ₩4,937 | ₩5,031 | -3.33% | 24.6만 |
|---|
| 2025.10.27 | ₩5,351 | ₩5,404 | ₩5,071 | ₩5,084 | -4.99% | 32만 |
|---|
| 2025.10.24 | ₩5,071 | ₩5,418 | ₩5,056 | ₩5,284 | +4.21% | 41.1만 |
|---|
| 2025.10.23 | ₩4,630 | ₩5,111 | ₩4,564 | ₩5,004 | +8.07% | 37.7만 |
|---|
| 2025.10.22 | ₩5,057 | ₩5,084 | ₩4,590 | ₩4,764 | -5.80% | 50.9만 |
|---|
| 2025.10.21 | ₩5,351 | ₩5,404 | ₩4,964 | ₩5,017 | -6.23% | 39만 |
|---|
| 2025.10.20 | ₩5,351 | ₩5,435 | ₩5,220 | ₩5,351 | 0.00% | 24.4만 |
|---|
| 2025.10.17 | ₩5,191 | ₩5,257 | ₩5,059 | ₩5,164 | -0.51% | 31.4만 |
|---|
| 2025.10.16 | ₩5,538 | ₩5,684 | ₩5,257 | ₩5,297 | -4.34% | 48만 |
|---|
| 2025.10.15 | ₩6,205 | ₩6,205 | ₩5,284 | ₩5,618 | -9.46% | 93.9만 |
|---|
| 2025.10.14 | ₩5,431 | ₩6,042 | ₩5,378 | ₩5,951 | +9.58% | 97.6만 |
|---|
| 2025.10.13 | ₩5,217 | ₩5,551 | ₩5,217 | ₩5,471 | +4.86% | 47.1만 |
|---|
| 2025.10.10 | ₩5,458 | ₩5,898 | ₩5,111 | ₩5,204 | -4.65% | 138.5만 |
|---|