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 | ₩995 | ₩1,003 | ₩983 | ₩989 | -0.54% | 41.3만 |
| 2026.10.08 | ₩1,016 | ₩1,016 | ₩981 | ₩995 | -2.11% | 127.7만 |
| 2026.10.07 | ₩1,023 | ₩1,027 | ₩1,003 | ₩1,017 | -0.52% | 83만 |
| 2026.10.06 | ₩1,067 | ₩1,081 | ₩1,017 | ₩1,023 | -4.14% | 107만 |
| 2026.10.05 | ₩1,056 | ₩1,096 | ₩1,039 | ₩1,065 | +0.89% | 123.4만 |
| 2026.10.02 | ₩1,111 | ₩1,139 | ₩1,096 | ₩1,114 | +0.24% | 63.9만 |
| 2026.10.01 | ₩1,142 | ₩1,142 | ₩1,083 | ₩1,110 | -2.81% | 73.2만 |
| 2026.09.30 | ₩1,123 | ₩1,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,139 |
| +1.43% |
| 76.8만 |
| 2026.09.29 | ₩1,176 | ₩1,176 | ₩1,096 | ₩1,126 | -4.32% | 92만 |
|---|
| 2026.09.28 | ₩1,159 | ₩1,203 | ₩1,150 | ₩1,160 | +0.12% | 81만 |
|---|
| 2026.09.25 | ₩1,203 | ₩1,203 | ₩1,150 | ₩1,154 | -4.11% | 84.8만 |
|---|
| 2026.09.24 | ₩1,116 | ₩1,211 | ₩1,110 | ₩1,188 | +6.47% | 154.5만 |
|---|
| 2026.09.23 | ₩1,163 | ₩1,176 | ₩1,111 | ₩1,134 | -2.53% | 135.7만 |
|---|
| 2026.09.22 | ₩1,171 | ₩1,210 | ₩1,150 | ₩1,166 | -0.46% | 151.1만 |
|---|
| 2026.09.21 | ₩1,203 | ₩1,216 | ₩1,170 | ₩1,171 | -2.67% | 196.9만 |
|---|
| 2026.09.18 | ₩1,199 | ₩1,227 | ₩1,150 | ₩1,192 | -0.56% | 207.7만 |
|---|
| 2026.09.17 | ₩1,079 | ₩1,230 | ₩1,056 | ₩1,187 | +10.04% | 509.2만 |
|---|
| 2026.09.16 | ₩1,013 | ₩1,083 | ₩992 | ₩1,069 | +5.54% | 254.1만 |
|---|
| 2026.09.15 | ₩1,043 | ₩1,106 | ₩969 | ₩1,043 | 0.00% | 429.9만 |
|---|
| 2026.09.14 | ₩930 | ₩1,079 | ₩775 | ₩1,064 | +14.37% | 1147.4만 |
|---|
| 2026.09.11 | ₩1,013 | ₩1,013 | ₩896 | ₩929 | -8.31% | 1602.5만 |
|---|
| 2026.09.10 | ₩1,071 | ₩1,076 | ₩892 | ₩949 | -11.36% | 1660.3만 |
|---|
| 2026.09.09 | ₩1,350 | ₩1,350 | ₩1,043 | ₩1,071 | -20.69% | 2588.4만 |
|---|
| 2026.09.08 | ₩1,470 | ₩1,497 | ₩1,270 | ₩1,271 | -13.55% | 1606.9만 |
|---|
| 2026.09.04 | ₩1,878 | ₩1,905 | ₩1,811 | ₩1,871 | -0.36% | 119.4만 |
|---|
| 2026.09.03 | ₩1,992 | ₩2,005 | ₩1,845 | ₩1,871 | -6.04% | 87.4만 |
|---|
| 2026.09.02 | ₩1,871 | ₩1,912 | ₩1,805 | ₩1,845 | -1.43% | 68.3만 |
|---|
| 2026.09.01 | ₩1,885 | ₩1,885 | ₩1,818 | ₩1,885 | 0.00% | 73.5만 |
|---|
| 2026.08.31 | ₩1,912 | ₩2,012 | ₩1,912 | ₩1,925 | +0.70% | 105.1만 |
|---|
| 2026.08.28 | ₩2,139 | ₩2,166 | ₩1,925 | ₩1,952 | -8.75% | 194.9만 |
|---|
| 2026.08.27 | ₩1,958 | ₩2,246 | ₩1,952 | ₩2,125 | +8.53% | 485.5만 |
|---|
| 2026.08.26 | ₩1,871 | ₩1,938 | ₩1,838 | ₩1,885 | +0.71% | 105.6만 |
|---|
| 2026.08.25 | ₩1,765 | ₩1,925 | ₩1,765 | ₩1,865 | +5.68% | 146.5만 |
|---|
| 2026.08.24 | ₩1,684 | ₩1,751 | ₩1,618 | ₩1,751 | +3.97% | 102.8만 |
|---|
| 2026.08.21 | ₩1,711 | ₩1,818 | ₩1,698 | ₩1,698 | -0.78% | 87.2만 |
|---|
| 2026.08.20 | ₩1,738 | ₩1,765 | ₩1,698 | ₩1,724 | -0.77% | 107.3만 |
|---|
| 2026.08.19 | ₩1,791 | ₩1,845 | ₩1,731 | ₩1,778 | -0.75% | 111.8만 |
|---|
| 2026.08.18 | ₩1,845 | ₩1,871 | ₩1,765 | ₩1,805 | -2.17% | 160.8만 |
|---|
| 2026.08.17 | ₩1,912 | ₩1,992 | ₩1,871 | ₩1,938 | +1.40% | 155.4만 |
|---|
| 2026.08.14 | ₩1,811 | ₩2,005 | ₩1,738 | ₩1,978 | +9.23% | 268만 |
|---|
| 2026.08.13 | ₩1,805 | ₩1,845 | ₩1,684 | ₩1,831 | +1.48% | 297.8만 |
|---|
| 2026.08.12 | ₩1,604 | ₩1,698 | ₩1,604 | ₩1,698 | +5.83% | 189.3만 |
|---|
| 2026.08.11 | ₩1,618 | ₩1,658 | ₩1,571 | ₩1,618 | 0.00% | 106.2만 |
|---|
| 2026.08.10 | ₩1,524 | ₩1,618 | ₩1,484 | ₩1,604 | +5.26% | 202.4만 |
|---|
| 2026.08.07 | ₩1,537 | ₩1,564 | ₩1,464 | ₩1,524 | -0.87% | 136만 |
|---|
| 2026.08.06 | ₩1,470 | ₩1,571 | ₩1,450 | ₩1,537 | +4.55% | 152.1만 |
|---|
| 2026.08.05 | ₩1,430 | ₩1,497 | ₩1,377 | ₩1,470 | +2.80% | 188.5만 |
|---|
| 2026.08.04 | ₩1,350 | ₩1,457 | ₩1,341 | ₩1,430 | +5.94% | 188.8만 |
|---|
| 2026.08.03 | ₩1,323 | ₩1,364 | ₩1,302 | ₩1,327 | +0.30% | 138.2만 |
|---|
| 2026.07.31 | ₩1,335 | ₩1,390 | ₩1,270 | ₩1,310 | -1.90% | 135.1만 |
|---|
| 2026.07.30 | ₩1,283 | ₩1,404 | ₩1,267 | ₩1,310 | +2.08% | 356.1만 |
|---|
| 2026.07.29 | ₩1,350 | ₩1,404 | ₩1,287 | ₩1,291 | -4.36% | 145만 |
|---|
| 2026.07.28 | ₩1,377 | ₩1,397 | ₩1,290 | ₩1,390 | +0.97% | 411.7만 |
|---|
| 2026.07.27 | ₩1,417 | ₩1,524 | ₩1,377 | ₩1,417 | 0.00% | 209.2만 |
|---|
| 2026.07.24 | ₩1,497 | ₩1,524 | ₩1,404 | ₩1,444 | -3.57% | 168.9만 |
|---|
| 2026.07.23 | ₩1,404 | ₩1,551 | ₩1,404 | ₩1,484 | +5.71% | 216.3만 |
|---|
| 2026.07.22 | ₩1,444 | ₩1,531 | ₩1,364 | ₩1,404 | -2.78% | 267만 |
|---|
| 2026.07.21 | ₩1,644 | ₩1,738 | ₩1,457 | ₩1,537 | -6.50% | 2643.8만 |
|---|
| 2026.07.20 | ₩1,307 | ₩1,537 | ₩1,230 | ₩1,457 | +11.45% | 515.8만 |
|---|
| 2026.07.17 | ₩1,297 | ₩1,310 | ₩1,083 | ₩1,238 | -4.54% | 1213만 |
|---|
| 2026.07.16 | ₩1,631 | ₩1,658 | ₩1,524 | ₩1,551 | -4.92% | 120.1만 |
|---|
| 2026.07.15 | ₩1,684 | ₩1,684 | ₩1,604 | ₩1,644 | -2.38% | 160.2만 |
|---|
| 2026.07.14 | ₩1,604 | ₩1,698 | ₩1,604 | ₩1,644 | +2.50% | 73.8만 |
|---|
| 2026.07.13 | ₩1,671 | ₩1,731 | ₩1,597 | ₩1,631 | -2.40% | 97.6만 |
|---|
| 2026.07.10 | ₩1,805 | ₩1,818 | ₩1,731 | ₩1,778 | -1.48% | 124.2만 |
|---|
| 2026.07.09 | ₩1,778 | ₩1,865 | ₩1,740 | ₩1,805 | +1.50% | 205.6만 |
|---|
| 2026.07.08 | ₩1,684 | ₩1,831 | ₩1,684 | ₩1,738 | +3.17% | 124.1만 |
|---|
| 2026.07.07 | ₩1,805 | ₩1,858 | ₩1,698 | ₩1,738 | -3.70% | 141.5만 |
|---|
| 2026.07.06 | ₩1,871 | ₩1,898 | ₩1,765 | ₩1,858 | -0.71% | 195.3만 |
|---|
| 2026.07.02 | ₩1,992 | ₩2,105 | ₩1,871 | ₩1,871 | -6.04% | 189만 |
|---|
| 2026.07.01 | ₩2,139 | ₩2,206 | ₩1,952 | ₩2,019 | -5.63% | 272.2만 |
|---|
| 2026.06.30 | ₩2,139 | ₩2,286 | ₩2,099 | ₩2,206 | +3.12% | 192.7만 |
|---|
| 2026.06.29 | ₩2,219 | ₩2,273 | ₩2,072 | ₩2,206 | -0.60% | 259만 |
|---|
| 2026.06.26 | ₩2,273 | ₩2,433 | ₩2,206 | ₩2,286 | +0.59% | 261.9만 |
|---|
| 2026.06.25 | ₩2,633 | ₩2,674 | ₩2,299 | ₩2,353 | -10.66% | 308.9만 |
|---|
| 2026.06.24 | ₩2,794 | ₩2,827 | ₩2,580 | ₩2,593 | -7.18% | 262.3만 |
|---|
| 2026.06.23 | ₩2,674 | ₩3,101 | ₩2,674 | ₩2,887 | +8.00% | 309.9만 |
|---|
| 2026.06.22 | ₩3,061 | ₩3,101 | ₩2,734 | ₩2,847 | -6.99% | 503.8만 |
|---|
| 2026.06.18 | ₩3,529 | ₩3,648 | ₩3,021 | ₩3,101 | -12.12% | 678.8만 |
|---|
| 2026.06.17 | ₩3,048 | ₩3,770 | ₩2,994 | ₩3,636 | +19.30% | 1004.1만 |
|---|
| 2026.06.16 | ₩3,061 | ₩3,436 | ₩2,887 | ₩3,182 | +3.93% | 3014만 |
|---|
| 2026.06.15 | ₩2,914 | ₩3,055 | ₩2,486 | ₩2,633 | -9.63% | 627.2만 |
|---|
| 2026.06.12 | ₩2,887 | ₩3,034 | ₩2,433 | ₩2,807 | -2.78% | 1172.7만 |
|---|
| 2026.06.11 | ₩3,636 | ₩3,810 | ₩3,182 | ₩3,222 | -11.40% | 4921.9만 |
|---|
| 2026.06.10 | ₩3,128 | ₩3,395 | ₩2,781 | ₩2,874 | -8.12% | 1069.3만 |
|---|
| 2026.06.09 | ₩4,171 | ₩4,331 | ₩3,101 | ₩3,355 | -19.55% | 1737.2만 |
|---|
| 2026.06.08 | ₩4,545 | ₩5,334 | ₩4,251 | ₩4,385 | -3.53% | 3341.2만 |
|---|
| 2026.06.05 | ₩5,381 | ₩5,508 | ₩4,010 | ₩4,144 | -22.98% | 4093.2만 |
|---|
| 2026.06.04 | ₩3,723 | ₩5,080 | ₩3,703 | ₩4,839 | +29.98% | 6796.4만 |
|---|
| 2026.06.03 | ₩4,699 | ₩6,002 | ₩4,037 | ₩4,184 | -10.95% | 2.3억 |
|---|
| 2026.06.02 | ₩1,611 | ₩3,302 | ₩1,444 | ₩3,235 | +100.83% | 2.9억 |
|---|
| 2026.06.01 | ₩1,255 | ₩1,281 | ₩1,188 | ₩1,241 | -1.17% | 88.2만 |
|---|
| 2026.05.29 | ₩1,297 | ₩1,297 | ₩1,218 | ₩1,229 | -5.26% | 94.4만 |
|---|
| 2026.05.28 | ₩1,110 | ₩1,303 | ₩1,097 | ₩1,246 | +12.29% | 254.3만 |
|---|
| 2026.05.27 | ₩1,166 | ₩1,166 | ₩1,097 | ₩1,097 | -5.85% | 69.3만 |
|---|
| 2026.05.26 | ₩1,190 | ₩1,204 | ₩1,143 | ₩1,164 | -2.13% | 79.1만 |
|---|
| 2026.05.22 | ₩1,203 | ₩1,216 | ₩1,163 | ₩1,200 | -0.22% | 76.8만 |
|---|
| 2026.05.21 | ₩1,166 | ₩1,216 | ₩1,138 | ₩1,203 | +3.21% | 73.5만 |
|---|
| 2026.05.20 | ₩1,096 | ₩1,183 | ₩1,096 | ₩1,164 | +6.22% | 56.6만 |
|---|
| 2026.05.19 | ₩1,176 | ₩1,176 | ₩1,089 | ₩1,115 | -5.23% | 54.7만 |
|---|
| 2026.05.18 | ₩1,182 | ₩1,190 | ₩1,123 | ₩1,158 | -2.04% | 74.3만 |
|---|
| 2026.05.15 | ₩1,203 | ₩1,230 | ₩1,150 | ₩1,178 | -2.11% | 73.1만 |
|---|
| 2026.05.14 | ₩1,190 | ₩1,243 | ₩1,143 | ₩1,235 | +3.82% | 120.7만 |
|---|
| 2026.05.13 | ₩1,136 | ₩1,216 | ₩1,123 | ₩1,178 | +3.65% | 160.3만 |
|---|
| 2026.05.12 | ₩1,140 | ₩1,147 | ₩1,073 | ₩1,122 | -1.64% | 93.6만 |
|---|
| 2026.05.11 | ₩1,164 | ₩1,176 | ₩1,097 | ₩1,136 | -2.41% | 177만 |
|---|
| 2026.05.08 | ₩995 | ₩1,176 | ₩989 | ₩1,167 | +17.34% | 279.1만 |
|---|
| 2026.05.07 | ₩1,027 | ₩1,056 | ₩968 | ₩968 | -5.73% | 134.2만 |
|---|
| 2026.05.06 | ₩976 | ₩1,036 | ₩950 | ₩991 | +1.51% | 253.5만 |
|---|
| 2026.05.05 | ₩976 | ₩983 | ₩909 | ₩926 | -5.07% | 101.6만 |
|---|
| 2026.05.04 | ₩989 | ₩1,016 | ₩937 | ₩960 | -2.97% | 146.9만 |
|---|
| 2026.05.01 | ₩987 | ₩1,005 | ₩870 | ₩960 | -2.71% | 191.1만 |
|---|
| 2026.04.30 | ₩936 | ₩1,001 | ₩922 | ₩948 | +1.29% | 128.4만 |
|---|
| 2026.04.29 | ₩976 | ₩976 | ₩896 | ₩914 | -6.30% | 164.9만 |
|---|
| 2026.04.28 | ₩1,009 | ₩1,016 | ₩936 | ₩956 | -5.30% | 185.9만 |
|---|
| 2026.04.27 | ₩962 | ₩1,136 | ₩749 | ₩1,051 | +9.17% | 845.5만 |
|---|
| 2026.04.24 | ₩1,317 | ₩1,334 | ₩1,270 | ₩1,303 | -1.02% | 122.3만 |
|---|
| 2026.04.23 | ₩1,337 | ₩1,350 | ₩1,257 | ₩1,297 | -3.00% | 163.4만 |
|---|
| 2026.04.22 | ₩1,377 | ₩1,417 | ₩1,337 | ₩1,350 | -1.94% | 133.2만 |
|---|
| 2026.04.21 | ₩1,457 | ₩1,468 | ₩1,297 | ₩1,337 | -8.26% | 280.5만 |
|---|
| 2026.04.20 | ₩1,470 | ₩1,504 | ₩1,430 | ₩1,497 | +1.82% | 129.1만 |
|---|
| 2026.04.17 | ₩1,631 | ₩1,658 | ₩1,450 | ₩1,537 | -5.74% | 383만 |
|---|
| 2026.04.16 | ₩1,444 | ₩1,738 | ₩1,430 | ₩1,631 | +12.96% | 565.4만 |
|---|
| 2026.04.15 | ₩1,404 | ₩1,444 | ₩1,325 | ₩1,444 | +2.86% | 217.9만 |
|---|
| 2026.04.14 | ₩1,364 | ₩1,424 | ₩1,337 | ₩1,404 | +2.94% | 698.8만 |
|---|
| 2026.04.13 | ₩1,270 | ₩1,402 | ₩1,257 | ₩1,297 | +2.11% | 182.5만 |
|---|
| 2026.04.10 | ₩1,267 | ₩1,283 | ₩1,243 | ₩1,257 | -0.84% | 65.4만 |
|---|
| 2026.04.09 | ₩1,293 | ₩1,303 | ₩1,230 | ₩1,265 | -2.17% | 80.4만 |
|---|
| 2026.04.08 | ₩1,283 | ₩1,337 | ₩1,277 | ₩1,299 | +1.25% | 86.8만 |
|---|
| 2026.04.07 | ₩1,305 | ₩1,350 | ₩1,218 | ₩1,218 | -6.66% | 107.2만 |
|---|
| 2026.04.06 | ₩1,417 | ₩1,430 | ₩1,310 | ₩1,331 | -6.04% | 171.5만 |
|---|
| 2026.04.02 | ₩1,310 | ₩1,404 | ₩1,283 | ₩1,390 | +6.12% | 123만 |
|---|
| 2026.04.01 | ₩1,364 | ₩1,430 | ₩1,337 | ₩1,377 | +0.98% | 140.9만 |
|---|
| 2026.03.31 | ₩1,216 | ₩1,390 | ₩1,191 | ₩1,337 | +9.89% | 180.7만 |
|---|
| 2026.03.30 | ₩1,303 | ₩1,303 | ₩1,163 | ₩1,215 | -6.77% | 127.8만 |
|---|
| 2026.03.27 | ₩1,310 | ₩1,335 | ₩1,243 | ₩1,289 | -1.63% | 74.5만 |
|---|
| 2026.03.26 | ₩1,323 | ₩1,364 | ₩1,270 | ₩1,325 | +0.10% | 85.9만 |
|---|
| 2026.03.25 | ₩1,417 | ₩1,477 | ₩1,283 | ₩1,309 | -7.64% | 156.8만 |
|---|
| 2026.03.24 | ₩1,397 | ₩1,430 | ₩1,337 | ₩1,390 | -0.48% | 188.8만 |
|---|
| 2026.03.23 | ₩1,207 | ₩1,377 | ₩1,190 | ₩1,350 | +11.85% | 224.7만 |
|---|
| 2026.03.20 | ₩1,215 | ₩1,215 | ₩1,108 | ₩1,110 | -8.69% | 74.3만 |
|---|
| 2026.03.19 | ₩1,134 | ₩1,220 | ₩1,071 | ₩1,186 | +4.60% | 77만 |
|---|
| 2026.03.18 | ₩1,218 | ₩1,218 | ₩1,136 | ₩1,136 | -6.70% | 136만 |
|---|
| 2026.03.17 | ₩1,231 | ₩1,270 | ₩1,203 | ₩1,219 | -0.98% | 69.1만 |
|---|
| 2026.03.16 | ₩1,430 | ₩1,430 | ₩1,110 | ₩1,271 | -11.12% | 312.3만 |
|---|
| 2026.03.13 | ₩1,430 | ₩1,484 | ₩1,404 | ₩1,444 | +0.93% | 88.1만 |
|---|
| 2026.03.12 | ₩1,497 | ₩1,564 | ₩1,390 | ₩1,404 | -6.25% | 135.9만 |
|---|
| 2026.03.11 | ₩1,444 | ₩1,497 | ₩1,350 | ₩1,497 | +3.70% | 130.7만 |
|---|
| 2026.03.10 | ₩1,564 | ₩1,644 | ₩1,404 | ₩1,424 | -8.97% | 235만 |
|---|
| 2026.03.09 | ₩1,537 | ₩1,591 | ₩1,377 | ₩1,564 | +1.74% | 367.3만 |
|---|
| 2026.03.06 | ₩1,417 | ₩1,524 | ₩1,364 | ₩1,484 | +4.72% | 222.1만 |
|---|
| 2026.03.05 | ₩1,337 | ₩1,511 | ₩1,325 | ₩1,404 | +5.00% | 223.9만 |
|---|
| 2026.03.04 | ₩1,303 | ₩1,430 | ₩1,253 | ₩1,377 | +5.64% | 129.7만 |
|---|
| 2026.03.03 | ₩1,283 | ₩1,323 | ₩1,184 | ₩1,262 | -1.67% | 92.8만 |
|---|
| 2026.03.02 | ₩1,283 | ₩1,390 | ₩1,190 | ₩1,270 | -1.04% | 134.9만 |
|---|
| 2026.02.27 | ₩1,390 | ₩1,417 | ₩1,270 | ₩1,306 | -6.06% | 168.3만 |
|---|
| 2026.02.26 | ₩1,253 | ₩1,591 | ₩1,239 | ₩1,377 | +9.93% | 568.8만 |
|---|
| 2026.02.25 | ₩1,196 | ₩1,231 | ₩1,163 | ₩1,231 | +2.91% | 149.8만 |
|---|
| 2026.02.24 | ₩1,069 | ₩1,159 | ₩1,056 | ₩1,136 | +6.25% | 84.1만 |
|---|
| 2026.02.23 | ₩1,087 | ₩1,087 | ₩1,016 | ₩1,055 | -2.95% | 50.1만 |
|---|
| 2026.02.20 | ₩1,069 | ₩1,130 | ₩1,020 | ₩1,024 | -4.25% | 85.5만 |
|---|
| 2026.02.19 | ₩1,053 | ₩1,076 | ₩1,003 | ₩1,071 | +1.65% | 71.1만 |
|---|
| 2026.02.18 | ₩997 | ₩1,029 | ₩976 | ₩996 | -0.13% | 47.7만 |
|---|
| 2026.02.17 | ₩1,069 | ₩1,103 | ₩976 | ₩976 | -8.75% | 95.4만 |
|---|
| 2026.02.13 | ₩1,118 | ₩1,227 | ₩1,016 | ₩1,023 | -8.49% | 196.1만 |
|---|
| 2026.02.12 | ₩1,083 | ₩1,230 | ₩1,059 | ₩1,110 | +2.47% | 202.1만 |
|---|
| 2026.02.11 | ₩1,016 | ₩1,136 | ₩964 | ₩1,036 | +1.97% | 244만 |
|---|
| 2026.02.10 | ₩996 | ₩1,110 | ₩937 | ₩1,035 | +3.89% | 296.4만 |
|---|
| 2026.02.09 | ₩842 | ₩1,020 | ₩775 | ₩1,016 | +20.63% | 655.5만 |
|---|
| 2026.02.06 | ₩1,444 | ₩1,831 | ₩508 | ₩803 | -44.35% | 2848.4만 |
|---|
| 2026.02.05 | ₩1,551 | ₩1,591 | ₩1,230 | ₩1,305 | -15.86% | 219.3만 |
|---|
| 2026.02.04 | ₩1,658 | ₩1,684 | ₩1,484 | ₩1,644 | -0.81% | 98.1만 |
|---|
| 2026.02.03 | ₩1,898 | ₩1,925 | ₩1,537 | ₩1,644 | -13.38% | 190만 |
|---|
| 2026.02.02 | ₩2,379 | ₩2,379 | ₩1,818 | ₩1,851 | -22.19% | 258.9만 |
|---|
| 2026.01.30 | ₩2,660 | ₩2,754 | ₩2,560 | ₩2,593 | -2.51% | 62.7만 |
|---|
| 2026.01.29 | ₩2,861 | ₩2,914 | ₩2,647 | ₩2,687 | -6.07% | 69.1만 |
|---|
| 2026.01.28 | ₩2,874 | ₩2,874 | ₩2,714 | ₩2,861 | -0.47% | 46.9만 |
|---|
| 2026.01.27 | ₩2,807 | ₩2,921 | ₩2,747 | ₩2,834 | +0.95% | 38.3만 |
|---|
| 2026.01.26 | ₩2,941 | ₩2,994 | ₩2,714 | ₩2,794 | -5.00% | 143.6만 |
|---|
| 2026.01.23 | ₩3,235 | ₩3,609 | ₩3,075 | ₩3,449 | +6.61% | 173.5만 |
|---|
| 2026.01.22 | ₩2,941 | ₩3,222 | ₩2,914 | ₩3,128 | +6.36% | 78.4만 |
|---|
| 2026.01.21 | ₩2,834 | ₩2,994 | ₩2,794 | ₩2,901 | +2.36% | 37.7만 |
|---|
| 2026.01.20 | ₩2,847 | ₩2,941 | ₩2,781 | ₩2,807 | -1.41% | 31.3만 |
|---|
| 2026.01.16 | ₩2,854 | ₩2,921 | ₩2,807 | ₩2,874 | +0.70% | 32.6만 |
|---|
| 2026.01.15 | ₩2,807 | ₩2,914 | ₩2,787 | ₩2,834 | +0.95% | 24.4만 |
|---|
| 2026.01.14 | ₩2,941 | ₩2,941 | ₩2,754 | ₩2,821 | -4.09% | 34.9만 |
|---|
| 2026.01.13 | ₩2,928 | ₩3,001 | ₩2,847 | ₩2,928 | 0.00% | 31.4만 |
|---|
| 2026.01.12 | ₩2,928 | ₩3,021 | ₩2,887 | ₩2,914 | -0.46% | 19.2만 |
|---|
| 2026.01.09 | ₩3,034 | ₩3,128 | ₩2,861 | ₩2,928 | -3.52% | 35.3만 |
|---|
| 2026.01.08 | ₩2,901 | ₩3,135 | ₩2,887 | ₩2,981 | +2.76% | 52.1만 |
|---|
| 2026.01.07 | ₩2,887 | ₩3,075 | ₩2,861 | ₩2,901 | +0.46% | 37만 |
|---|
| 2026.01.06 | ₩3,075 | ₩3,108 | ₩2,821 | ₩2,914 | -5.22% | 76.5만 |
|---|
| 2026.01.05 | ₩2,754 | ₩3,128 | ₩2,674 | ₩3,034 | +10.19% | 135.1만 |
|---|
| 2026.01.02 | ₩3,382 | ₩3,382 | ₩2,540 | ₩2,674 | -20.95% | 193만 |
|---|
| 2025.12.31 | ₩3,048 | ₩3,342 | ₩3,048 | ₩3,302 | +8.33% | 38.4만 |
|---|
| 2025.12.30 | ₩3,141 | ₩3,182 | ₩3,021 | ₩3,048 | -2.98% | 28.9만 |
|---|
| 2025.12.29 | ₩3,462 | ₩3,623 | ₩3,141 | ₩3,168 | -8.49% | 44만 |
|---|
| 2025.12.26 | ₩3,690 | ₩3,756 | ₩3,476 | ₩3,542 | -3.99% | 18.7만 |
|---|
| 2025.12.24 | ₩3,556 | ₩3,796 | ₩3,496 | ₩3,743 | +5.26% | 16.2만 |
|---|
| 2025.12.23 | ₩3,382 | ₩3,636 | ₩3,342 | ₩3,516 | +3.95% | 29.4만 |
|---|
| 2025.12.22 | ₩3,449 | ₩3,636 | ₩3,382 | ₩3,449 | 0.00% | 21.2만 |
|---|
| 2025.12.19 | ₩3,569 | ₩3,609 | ₩3,302 | ₩3,436 | -3.75% | 49.7만 |
|---|
| 2025.12.18 | ₩3,476 | ₩3,796 | ₩3,476 | ₩3,502 | +0.77% | 16.9만 |
|---|
| 2025.12.17 | ₩3,663 | ₩3,770 | ₩3,476 | ₩3,476 | -5.11% | 15.5만 |
|---|
| 2025.12.16 | ₩3,690 | ₩3,770 | ₩3,556 | ₩3,716 | +0.72% | 14.6만 |
|---|
| 2025.12.15 | ₩3,890 | ₩4,009 | ₩3,609 | ₩3,609 | -7.22% | 21.2만 |
|---|
| 2025.12.12 | ₩3,930 | ₩4,077 | ₩3,863 | ₩3,957 | +0.68% | 12.6만 |
|---|
| 2025.12.11 | ₩3,890 | ₩4,091 | ₩3,837 | ₩3,984 | +2.41% | 20.7만 |
|---|
| 2025.12.10 | ₩3,837 | ₩3,964 | ₩3,730 | ₩3,837 | 0.00% | 15.3만 |
|---|
| 2025.12.09 | ₩3,609 | ₩3,930 | ₩3,609 | ₩3,877 | +7.41% | 18.8만 |
|---|
| 2025.12.08 | ₩3,756 | ₩3,763 | ₩3,623 | ₩3,623 | -3.56% | 14만 |
|---|
| 2025.12.05 | ₩3,863 | ₩3,941 | ₩3,690 | ₩3,730 | -3.46% | 21만 |
|---|
| 2025.12.04 | ₩3,716 | ₩4,104 | ₩3,609 | ₩3,903 | +5.04% | 186.7만 |
|---|
| 2025.12.03 | ₩3,823 | ₩4,050 | ₩3,823 | ₩4,037 | +5.59% | 19.8만 |
|---|
| 2025.12.02 | ₩3,837 | ₩3,984 | ₩3,716 | ₩3,783 | -1.39% | 31.3만 |
|---|
| 2025.12.01 | ₩4,091 | ₩4,244 | ₩3,796 | ₩3,877 | -5.23% | 39만 |
|---|
| 2025.11.28 | ₩4,465 | ₩4,560 | ₩4,438 | ₩4,518 | +1.20% | 6.6만 |
|---|
| 2025.11.26 | ₩4,264 | ₩4,478 | ₩4,121 | ₩4,411 | +3.45% | 18.4만 |
|---|
| 2025.11.25 | ₩4,077 | ₩4,318 | ₩3,903 | ₩4,264 | +4.59% | 16.6만 |
|---|
| 2025.11.24 | ₩4,010 | ₩4,131 | ₩3,944 | ₩4,050 | +1.00% | 12.7만 |
|---|
| 2025.11.21 | ₩3,944 | ₩4,010 | ₩3,776 | ₩3,890 | -1.36% | 26.7만 |
|---|
| 2025.11.20 | ₩4,345 | ₩4,345 | ₩3,970 | ₩3,970 | -8.62% | 20.5만 |
|---|
| 2025.11.19 | ₩4,211 | ₩4,398 | ₩4,157 | ₩4,211 | 0.00% | 13.8만 |
|---|
| 2025.11.18 | ₩3,917 | ₩4,197 | ₩3,917 | ₩4,157 | +6.14% | 11.8만 |
|---|
| 2025.11.17 | ₩4,010 | ₩4,251 | ₩3,957 | ₩4,024 | +0.33% | 15.3만 |
|---|
| 2025.11.14 | ₩4,010 | ₩4,291 | ₩3,917 | ₩4,091 | +2.00% | 19만 |
|---|
| 2025.11.13 | ₩4,157 | ₩4,222 | ₩4,010 | ₩4,064 | -2.25% | 17.2만 |
|---|
| 2025.11.12 | ₩4,492 | ₩4,558 | ₩4,091 | ₩4,264 | -5.06% | 28.4만 |
|---|
| 2025.11.11 | ₩4,345 | ₩4,599 | ₩4,304 | ₩4,425 | +1.85% | 29.7만 |
|---|
| 2025.11.10 | ₩4,451 | ₩4,470 | ₩4,278 | ₩4,291 | -3.60% | 21.9만 |
|---|
| 2025.11.07 | ₩4,345 | ₩4,505 | ₩4,091 | ₩4,438 | +2.15% | 30.5만 |
|---|
| 2025.11.06 | ₩4,719 | ₩4,866 | ₩4,304 | ₩4,425 | -6.23% | 36.5만 |
|---|
| 2025.11.05 | ₩4,853 | ₩5,066 | ₩4,665 | ₩4,786 | -1.38% | 32.8만 |
|---|
| 2025.11.04 | ₩4,933 | ₩5,053 | ₩4,812 | ₩4,853 | -1.63% | 17.1만 |
|---|
| 2025.11.03 | ₩5,267 | ₩5,267 | ₩4,946 | ₩4,986 | -5.33% | 26만 |
|---|
| 2025.10.31 | ₩5,147 | ₩5,374 | ₩5,080 | ₩5,294 | +2.86% | 30만 |
|---|
| 2025.10.30 | ₩5,213 | ₩5,441 | ₩5,093 | ₩5,093 | -2.31% | 22.8만 |
|---|
| 2025.10.29 | ₩4,933 | ₩5,481 | ₩4,922 | ₩5,187 | +5.15% | 54.7만 |
|---|
| 2025.10.28 | ₩5,213 | ₩5,213 | ₩4,946 | ₩5,040 | -3.33% | 24.6만 |
|---|
| 2025.10.27 | ₩5,360 | ₩5,414 | ₩5,080 | ₩5,093 | -4.99% | 32만 |
|---|
| 2025.10.24 | ₩5,080 | ₩5,427 | ₩5,065 | ₩5,294 | +4.21% | 41.1만 |
|---|
| 2025.10.23 | ₩4,639 | ₩5,120 | ₩4,572 | ₩5,013 | +8.07% | 37.7만 |
|---|
| 2025.10.22 | ₩5,066 | ₩5,093 | ₩4,599 | ₩4,772 | -5.80% | 50.9만 |
|---|
| 2025.10.21 | ₩5,360 | ₩5,414 | ₩4,973 | ₩5,026 | -6.23% | 39만 |
|---|
| 2025.10.20 | ₩5,360 | ₩5,445 | ₩5,229 | ₩5,360 | 0.00% | 24.4만 |
|---|
| 2025.10.17 | ₩5,200 | ₩5,267 | ₩5,068 | ₩5,173 | -0.51% | 31.4만 |
|---|
| 2025.10.16 | ₩5,548 | ₩5,695 | ₩5,267 | ₩5,307 | -4.34% | 48만 |
|---|
| 2025.10.15 | ₩6,216 | ₩6,216 | ₩5,294 | ₩5,628 | -9.46% | 93.9만 |
|---|
| 2025.10.14 | ₩5,441 | ₩6,053 | ₩5,387 | ₩5,962 | +9.58% | 97.6만 |
|---|
| 2025.10.13 | ₩5,227 | ₩5,561 | ₩5,227 | ₩5,481 | +4.86% | 47.1만 |
|---|
| 2025.10.10 | ₩5,467 | ₩5,909 | ₩5,120 | ₩5,213 | -4.65% | 138.5만 |
|---|