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 | ₩1,018 | -0.52% | 83만 |
| 2026.10.06 | ₩1,067 | ₩1,082 | ₩1,018 | ₩1,023 | -4.14% | 107만 |
| 2026.10.05 | ₩1,056 | ₩1,096 | ₩1,039 | ₩1,066 | +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 | ₩1,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,139 |
| +1.43% |
| 76.8만 |
| 2026.09.29 | ₩1,177 | ₩1,177 | ₩1,096 | ₩1,126 | -4.32% | 92만 |
|---|
| 2026.09.28 | ₩1,159 | ₩1,203 | ₩1,150 | ₩1,161 | +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 | ₩1,189 | +6.47% | 154.5만 |
|---|
| 2026.09.23 | ₩1,163 | ₩1,177 | ₩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 | ₩1,217 | ₩1,170 | ₩1,171 | -2.67% | 196.9만 |
|---|
| 2026.09.18 | ₩1,199 | ₩1,227 | ₩1,150 | ₩1,193 | -0.56% | 207.7만 |
|---|
| 2026.09.17 | ₩1,079 | ₩1,230 | ₩1,056 | ₩1,187 | +10.04% | 509.2만 |
|---|
| 2026.09.16 | ₩1,014 | ₩1,083 | ₩992 | ₩1,070 | +5.54% | 254.1만 |
|---|
| 2026.09.15 | ₩1,043 | ₩1,106 | ₩969 | ₩1,043 | 0.00% | 429.9만 |
|---|
| 2026.09.14 | ₩931 | ₩1,079 | ₩776 | ₩1,064 | +14.37% | 1147.4만 |
|---|
| 2026.09.11 | ₩1,014 | ₩1,014 | ₩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 | ₩1,471 | ₩1,498 | ₩1,270 | ₩1,272 | -13.55% | 1606.9만 |
|---|
| 2026.09.04 | ₩1,879 | ₩1,905 | ₩1,812 | ₩1,872 | -0.36% | 119.4만 |
|---|
| 2026.09.03 | ₩1,992 | ₩2,006 | ₩1,845 | ₩1,872 | -6.04% | 87.4만 |
|---|
| 2026.09.02 | ₩1,872 | ₩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 | ₩1,959 | ₩2,246 | ₩1,952 | ₩2,126 | +8.53% | 485.5만 |
|---|
| 2026.08.26 | ₩1,872 | ₩1,939 | ₩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 | ₩1,685 | ₩1,752 | ₩1,618 | ₩1,752 | +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 | ₩1,725 | -0.77% | 107.3만 |
|---|
| 2026.08.19 | ₩1,792 | ₩1,845 | ₩1,732 | ₩1,778 | -0.75% | 111.8만 |
|---|
| 2026.08.18 | ₩1,845 | ₩1,872 | ₩1,765 | ₩1,805 | -2.17% | 160.8만 |
|---|
| 2026.08.17 | ₩1,912 | ₩1,992 | ₩1,872 | ₩1,939 | +1.40% | 155.4만 |
|---|
| 2026.08.14 | ₩1,812 | ₩2,006 | ₩1,738 | ₩1,979 | +9.23% | 268만 |
|---|
| 2026.08.13 | ₩1,805 | ₩1,845 | ₩1,685 | ₩1,832 | +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 | ₩1,538 | ₩1,564 | ₩1,464 | ₩1,524 | -0.87% | 136만 |
|---|
| 2026.08.06 | ₩1,471 | ₩1,571 | ₩1,451 | ₩1,538 | +4.55% | 152.1만 |
|---|
| 2026.08.05 | ₩1,431 | ₩1,498 | ₩1,377 | ₩1,471 | +2.80% | 188.5만 |
|---|
| 2026.08.04 | ₩1,350 | ₩1,457 | ₩1,341 | ₩1,431 | +5.94% | 188.8만 |
|---|
| 2026.08.03 | ₩1,324 | ₩1,364 | ₩1,302 | ₩1,328 | +0.30% | 138.2만 |
|---|
| 2026.07.31 | ₩1,336 | ₩1,391 | ₩1,270 | ₩1,310 | -1.90% | 135.1만 |
|---|
| 2026.07.30 | ₩1,284 | ₩1,404 | ₩1,268 | ₩1,310 | +2.08% | 356.1만 |
|---|
| 2026.07.29 | ₩1,350 | ₩1,404 | ₩1,288 | ₩1,292 | -4.36% | 145만 |
|---|
| 2026.07.28 | ₩1,377 | ₩1,397 | ₩1,290 | ₩1,391 | +0.97% | 411.7만 |
|---|
| 2026.07.27 | ₩1,417 | ₩1,524 | ₩1,377 | ₩1,417 | 0.00% | 209.2만 |
|---|
| 2026.07.24 | ₩1,498 | ₩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 | ₩1,645 | ₩1,738 | ₩1,457 | ₩1,538 | -6.50% | 2643.8만 |
|---|
| 2026.07.20 | ₩1,308 | ₩1,538 | ₩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 | ₩1,685 | ₩1,685 | ₩1,604 | ₩1,645 | -2.38% | 160.2만 |
|---|
| 2026.07.14 | ₩1,604 | ₩1,698 | ₩1,604 | ₩1,645 | +2.50% | 73.8만 |
|---|
| 2026.07.13 | ₩1,671 | ₩1,732 | ₩1,598 | ₩1,631 | -2.40% | 97.6만 |
|---|
| 2026.07.10 | ₩1,805 | ₩1,818 | ₩1,732 | ₩1,778 | -1.48% | 124.2만 |
|---|
| 2026.07.09 | ₩1,778 | ₩1,865 | ₩1,741 | ₩1,805 | +1.50% | 205.6만 |
|---|
| 2026.07.08 | ₩1,685 | ₩1,832 | ₩1,685 | ₩1,738 | +3.17% | 124.1만 |
|---|
| 2026.07.07 | ₩1,805 | ₩1,859 | ₩1,698 | ₩1,738 | -3.70% | 141.5만 |
|---|
| 2026.07.06 | ₩1,872 | ₩1,899 | ₩1,765 | ₩1,859 | -0.71% | 195.3만 |
|---|
| 2026.07.02 | ₩1,992 | ₩2,106 | ₩1,872 | ₩1,872 | -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 | ₩2,220 | ₩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 | ₩2,634 | ₩2,674 | ₩2,300 | ₩2,353 | -10.66% | 308.9만 |
|---|
| 2026.06.24 | ₩2,794 | ₩2,828 | ₩2,581 | ₩2,594 | -7.18% | 262.3만 |
|---|
| 2026.06.23 | ₩2,674 | ₩3,102 | ₩2,674 | ₩2,888 | +8.00% | 309.9만 |
|---|
| 2026.06.22 | ₩3,062 | ₩3,102 | ₩2,734 | ₩2,848 | -6.99% | 503.8만 |
|---|
| 2026.06.18 | ₩3,530 | ₩3,649 | ₩3,022 | ₩3,102 | -12.12% | 678.8만 |
|---|
| 2026.06.17 | ₩3,049 | ₩3,771 | ₩2,995 | ₩3,637 | +19.30% | 1004.1만 |
|---|
| 2026.06.16 | ₩3,062 | ₩3,436 | ₩2,888 | ₩3,182 | +3.93% | 3014만 |
|---|
| 2026.06.15 | ₩2,915 | ₩3,055 | ₩2,487 | ₩2,634 | -9.63% | 627.2만 |
|---|
| 2026.06.12 | ₩2,888 | ₩3,035 | ₩2,433 | ₩2,808 | -2.78% | 1172.7만 |
|---|
| 2026.06.11 | ₩3,637 | ₩3,811 | ₩3,182 | ₩3,222 | -11.40% | 4921.9만 |
|---|
| 2026.06.10 | ₩3,129 | ₩3,396 | ₩2,781 | ₩2,875 | -8.12% | 1069.3만 |
|---|
| 2026.06.09 | ₩4,172 | ₩4,332 | ₩3,102 | ₩3,356 | -19.55% | 1737.2만 |
|---|
| 2026.06.08 | ₩4,546 | ₩5,335 | ₩4,252 | ₩4,386 | -3.53% | 3341.2만 |
|---|
| 2026.06.05 | ₩5,382 | ₩5,509 | ₩4,011 | ₩4,145 | -22.98% | 4093.2만 |
|---|
| 2026.06.04 | ₩3,724 | ₩5,081 | ₩3,704 | ₩4,840 | +29.98% | 6796.4만 |
|---|
| 2026.06.03 | ₩4,700 | ₩6,003 | ₩4,038 | ₩4,185 | -10.95% | 2.3억 |
|---|
| 2026.06.02 | ₩1,611 | ₩3,303 | ₩1,444 | ₩3,236 | +100.83% | 2.9억 |
|---|
| 2026.06.01 | ₩1,256 | ₩1,281 | ₩1,189 | ₩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 | ₩1,304 | ₩1,098 | ₩1,246 | +12.29% | 254.3만 |
|---|
| 2026.05.27 | ₩1,166 | ₩1,166 | ₩1,098 | ₩1,098 | -5.85% | 69.3만 |
|---|
| 2026.05.26 | ₩1,190 | ₩1,205 | ₩1,143 | ₩1,165 | -2.13% | 79.1만 |
|---|
| 2026.05.22 | ₩1,203 | ₩1,217 | ₩1,163 | ₩1,201 | -0.22% | 76.8만 |
|---|
| 2026.05.21 | ₩1,166 | ₩1,217 | ₩1,138 | ₩1,203 | +3.21% | 73.5만 |
|---|
| 2026.05.20 | ₩1,096 | ₩1,183 | ₩1,096 | ₩1,165 | +6.22% | 56.6만 |
|---|
| 2026.05.19 | ₩1,177 | ₩1,177 | ₩1,090 | ₩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 | ₩1,137 | ₩1,217 | ₩1,123 | ₩1,178 | +3.65% | 160.3만 |
|---|
| 2026.05.12 | ₩1,141 | ₩1,147 | ₩1,074 | ₩1,122 | -1.64% | 93.6만 |
|---|
| 2026.05.11 | ₩1,165 | ₩1,177 | ₩1,098 | ₩1,137 | -2.41% | 177만 |
|---|
| 2026.05.08 | ₩995 | ₩1,177 | ₩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 | ₩951 | ₩991 | +1.51% | 253.5만 |
|---|
| 2026.05.05 | ₩976 | ₩983 | ₩909 | ₩927 | -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 | ₩923 | ₩948 | +1.29% | 128.4만 |
|---|
| 2026.04.29 | ₩976 | ₩976 | ₩896 | ₩915 | -6.30% | 164.9만 |
|---|
| 2026.04.28 | ₩1,009 | ₩1,016 | ₩936 | ₩956 | -5.30% | 185.9만 |
|---|
| 2026.04.27 | ₩963 | ₩1,137 | ₩749 | ₩1,051 | +9.17% | 845.5만 |
|---|
| 2026.04.24 | ₩1,317 | ₩1,334 | ₩1,270 | ₩1,304 | -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 | ₩1,471 | ₩1,504 | ₩1,431 | ₩1,498 | +1.82% | 129.1만 |
|---|
| 2026.04.17 | ₩1,631 | ₩1,658 | ₩1,451 | ₩1,538 | -5.74% | 383만 |
|---|
| 2026.04.16 | ₩1,444 | ₩1,738 | ₩1,431 | ₩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 | ₩1,403 | ₩1,257 | ₩1,297 | +2.11% | 182.5만 |
|---|
| 2026.04.10 | ₩1,268 | ₩1,284 | ₩1,243 | ₩1,257 | -0.84% | 65.4만 |
|---|
| 2026.04.09 | ₩1,293 | ₩1,304 | ₩1,230 | ₩1,265 | -2.17% | 80.4만 |
|---|
| 2026.04.08 | ₩1,284 | ₩1,337 | ₩1,277 | ₩1,300 | +1.25% | 86.8만 |
|---|
| 2026.04.07 | ₩1,305 | ₩1,350 | ₩1,218 | ₩1,218 | -6.66% | 107.2만 |
|---|
| 2026.04.06 | ₩1,417 | ₩1,431 | ₩1,310 | ₩1,332 | -6.04% | 171.5만 |
|---|
| 2026.04.02 | ₩1,310 | ₩1,404 | ₩1,284 | ₩1,391 | +6.12% | 123만 |
|---|
| 2026.04.01 | ₩1,364 | ₩1,431 | ₩1,337 | ₩1,377 | +0.98% | 140.9만 |
|---|
| 2026.03.31 | ₩1,217 | ₩1,391 | ₩1,191 | ₩1,337 | +9.89% | 180.7만 |
|---|
| 2026.03.30 | ₩1,304 | ₩1,304 | ₩1,163 | ₩1,215 | -6.77% | 127.8만 |
|---|
| 2026.03.27 | ₩1,310 | ₩1,336 | ₩1,243 | ₩1,289 | -1.63% | 74.5만 |
|---|
| 2026.03.26 | ₩1,324 | ₩1,364 | ₩1,270 | ₩1,325 | +0.10% | 85.9만 |
|---|
| 2026.03.25 | ₩1,417 | ₩1,477 | ₩1,284 | ₩1,309 | -7.64% | 156.8만 |
|---|
| 2026.03.24 | ₩1,397 | ₩1,431 | ₩1,337 | ₩1,391 | -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 | ₩1,221 | ₩1,071 | ₩1,186 | +4.60% | 77만 |
|---|
| 2026.03.18 | ₩1,218 | ₩1,218 | ₩1,137 | ₩1,137 | -6.70% | 136만 |
|---|
| 2026.03.17 | ₩1,231 | ₩1,270 | ₩1,203 | ₩1,219 | -0.98% | 69.1만 |
|---|
| 2026.03.16 | ₩1,431 | ₩1,431 | ₩1,110 | ₩1,272 | -11.12% | 312.3만 |
|---|
| 2026.03.13 | ₩1,431 | ₩1,484 | ₩1,404 | ₩1,444 | +0.93% | 88.1만 |
|---|
| 2026.03.12 | ₩1,498 | ₩1,564 | ₩1,391 | ₩1,404 | -6.25% | 135.9만 |
|---|
| 2026.03.11 | ₩1,444 | ₩1,498 | ₩1,350 | ₩1,498 | +3.70% | 130.7만 |
|---|
| 2026.03.10 | ₩1,564 | ₩1,645 | ₩1,404 | ₩1,424 | -8.97% | 235만 |
|---|
| 2026.03.09 | ₩1,538 | ₩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 | ₩1,304 | ₩1,431 | ₩1,253 | ₩1,377 | +5.64% | 129.7만 |
|---|
| 2026.03.03 | ₩1,284 | ₩1,324 | ₩1,185 | ₩1,262 | -1.67% | 92.8만 |
|---|
| 2026.03.02 | ₩1,284 | ₩1,391 | ₩1,190 | ₩1,270 | -1.04% | 134.9만 |
|---|
| 2026.02.27 | ₩1,391 | ₩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 | ₩1,197 | ₩1,231 | ₩1,163 | ₩1,231 | +2.91% | 149.8만 |
|---|
| 2026.02.24 | ₩1,070 | ₩1,159 | ₩1,056 | ₩1,137 | +6.25% | 84.1만 |
|---|
| 2026.02.23 | ₩1,087 | ₩1,087 | ₩1,016 | ₩1,055 | -2.95% | 50.1만 |
|---|
| 2026.02.20 | ₩1,070 | ₩1,130 | ₩1,020 | ₩1,024 | -4.25% | 85.5만 |
|---|
| 2026.02.19 | ₩1,054 | ₩1,076 | ₩1,003 | ₩1,071 | +1.65% | 71.1만 |
|---|
| 2026.02.18 | ₩997 | ₩1,030 | ₩976 | ₩996 | -0.13% | 47.7만 |
|---|
| 2026.02.17 | ₩1,070 | ₩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 | ₩1,137 | ₩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 | ₩776 | ₩1,016 | +20.63% | 655.5만 |
|---|
| 2026.02.06 | ₩1,444 | ₩1,832 | ₩508 | ₩804 | -44.35% | 2848.4만 |
|---|
| 2026.02.05 | ₩1,551 | ₩1,591 | ₩1,230 | ₩1,305 | -15.86% | 219.3만 |
|---|
| 2026.02.04 | ₩1,658 | ₩1,685 | ₩1,484 | ₩1,645 | -0.81% | 98.1만 |
|---|
| 2026.02.03 | ₩1,899 | ₩1,925 | ₩1,538 | ₩1,645 | -13.38% | 190만 |
|---|
| 2026.02.02 | ₩2,380 | ₩2,380 | ₩1,818 | ₩1,852 | -22.19% | 258.9만 |
|---|
| 2026.01.30 | ₩2,661 | ₩2,754 | ₩2,561 | ₩2,594 | -2.51% | 62.7만 |
|---|
| 2026.01.29 | ₩2,861 | ₩2,915 | ₩2,647 | ₩2,688 | -6.07% | 69.1만 |
|---|
| 2026.01.28 | ₩2,875 | ₩2,875 | ₩2,714 | ₩2,861 | -0.47% | 46.9만 |
|---|
| 2026.01.27 | ₩2,808 | ₩2,922 | ₩2,748 | ₩2,835 | +0.95% | 38.3만 |
|---|
| 2026.01.26 | ₩2,942 | ₩2,995 | ₩2,714 | ₩2,794 | -5.00% | 143.6만 |
|---|
| 2026.01.23 | ₩3,236 | ₩3,610 | ₩3,075 | ₩3,450 | +6.61% | 173.5만 |
|---|
| 2026.01.22 | ₩2,942 | ₩3,222 | ₩2,915 | ₩3,129 | +6.36% | 78.4만 |
|---|
| 2026.01.21 | ₩2,835 | ₩2,995 | ₩2,794 | ₩2,901 | +2.36% | 37.7만 |
|---|
| 2026.01.20 | ₩2,848 | ₩2,942 | ₩2,781 | ₩2,808 | -1.41% | 31.3만 |
|---|
| 2026.01.16 | ₩2,855 | ₩2,922 | ₩2,808 | ₩2,875 | +0.70% | 32.6만 |
|---|
| 2026.01.15 | ₩2,808 | ₩2,915 | ₩2,788 | ₩2,835 | +0.95% | 24.4만 |
|---|
| 2026.01.14 | ₩2,942 | ₩2,942 | ₩2,754 | ₩2,821 | -4.09% | 34.9만 |
|---|
| 2026.01.13 | ₩2,928 | ₩3,002 | ₩2,848 | ₩2,928 | 0.00% | 31.4만 |
|---|
| 2026.01.12 | ₩2,928 | ₩3,022 | ₩2,888 | ₩2,915 | -0.46% | 19.2만 |
|---|
| 2026.01.09 | ₩3,035 | ₩3,129 | ₩2,861 | ₩2,928 | -3.52% | 35.3만 |
|---|
| 2026.01.08 | ₩2,901 | ₩3,135 | ₩2,888 | ₩2,982 | +2.76% | 52.1만 |
|---|
| 2026.01.07 | ₩2,888 | ₩3,075 | ₩2,861 | ₩2,901 | +0.46% | 37만 |
|---|
| 2026.01.06 | ₩3,075 | ₩3,109 | ₩2,821 | ₩2,915 | -5.22% | 76.5만 |
|---|
| 2026.01.05 | ₩2,754 | ₩3,129 | ₩2,674 | ₩3,035 | +10.19% | 135.1만 |
|---|
| 2026.01.02 | ₩3,383 | ₩3,383 | ₩2,540 | ₩2,674 | -20.95% | 193만 |
|---|
| 2025.12.31 | ₩3,049 | ₩3,343 | ₩3,049 | ₩3,303 | +8.33% | 38.4만 |
|---|
| 2025.12.30 | ₩3,142 | ₩3,182 | ₩3,022 | ₩3,049 | -2.98% | 28.9만 |
|---|
| 2025.12.29 | ₩3,463 | ₩3,623 | ₩3,142 | ₩3,169 | -8.49% | 44만 |
|---|
| 2025.12.26 | ₩3,690 | ₩3,757 | ₩3,476 | ₩3,543 | -3.99% | 18.7만 |
|---|
| 2025.12.24 | ₩3,557 | ₩3,797 | ₩3,496 | ₩3,744 | +5.26% | 16.2만 |
|---|
| 2025.12.23 | ₩3,383 | ₩3,637 | ₩3,343 | ₩3,517 | +3.95% | 29.4만 |
|---|
| 2025.12.22 | ₩3,450 | ₩3,637 | ₩3,383 | ₩3,450 | 0.00% | 21.2만 |
|---|
| 2025.12.19 | ₩3,570 | ₩3,610 | ₩3,303 | ₩3,436 | -3.75% | 49.7만 |
|---|
| 2025.12.18 | ₩3,476 | ₩3,797 | ₩3,476 | ₩3,503 | +0.77% | 16.9만 |
|---|
| 2025.12.17 | ₩3,664 | ₩3,771 | ₩3,476 | ₩3,476 | -5.11% | 15.5만 |
|---|
| 2025.12.16 | ₩3,690 | ₩3,771 | ₩3,557 | ₩3,717 | +0.72% | 14.6만 |
|---|
| 2025.12.15 | ₩3,891 | ₩4,010 | ₩3,610 | ₩3,610 | -7.22% | 21.2만 |
|---|
| 2025.12.12 | ₩3,931 | ₩4,078 | ₩3,864 | ₩3,958 | +0.68% | 12.6만 |
|---|
| 2025.12.11 | ₩3,891 | ₩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 | ₩3,610 | ₩3,931 | ₩3,610 | ₩3,878 | +7.41% | 18.8만 |
|---|
| 2025.12.08 | ₩3,757 | ₩3,764 | ₩3,623 | ₩3,623 | -3.56% | 14만 |
|---|
| 2025.12.05 | ₩3,864 | ₩3,942 | ₩3,690 | ₩3,730 | -3.46% | 21만 |
|---|
| 2025.12.04 | ₩3,717 | ₩4,105 | ₩3,610 | ₩3,904 | +5.04% | 186.7만 |
|---|
| 2025.12.03 | ₩3,824 | ₩4,051 | ₩3,824 | ₩4,038 | +5.59% | 19.8만 |
|---|
| 2025.12.02 | ₩3,837 | ₩3,984 | ₩3,717 | ₩3,784 | -1.39% | 31.3만 |
|---|
| 2025.12.01 | ₩4,091 | ₩4,245 | ₩3,797 | ₩3,878 | -5.23% | 39만 |
|---|
| 2025.11.28 | ₩4,466 | ₩4,561 | ₩4,439 | ₩4,519 | +1.20% | 6.6만 |
|---|
| 2025.11.26 | ₩4,265 | ₩4,479 | ₩4,122 | ₩4,412 | +3.45% | 18.4만 |
|---|
| 2025.11.25 | ₩4,078 | ₩4,319 | ₩3,904 | ₩4,265 | +4.59% | 16.6만 |
|---|
| 2025.11.24 | ₩4,011 | ₩4,132 | ₩3,944 | ₩4,051 | +1.00% | 12.7만 |
|---|
| 2025.11.21 | ₩3,944 | ₩4,011 | ₩3,777 | ₩3,891 | -1.36% | 26.7만 |
|---|
| 2025.11.20 | ₩4,346 | ₩4,346 | ₩3,971 | ₩3,971 | -8.62% | 20.5만 |
|---|
| 2025.11.19 | ₩4,212 | ₩4,399 | ₩4,158 | ₩4,212 | 0.00% | 13.8만 |
|---|
| 2025.11.18 | ₩3,918 | ₩4,198 | ₩3,918 | ₩4,158 | +6.14% | 11.8만 |
|---|
| 2025.11.17 | ₩4,011 | ₩4,252 | ₩3,958 | ₩4,025 | +0.33% | 15.3만 |
|---|
| 2025.11.14 | ₩4,011 | ₩4,292 | ₩3,918 | ₩4,091 | +2.00% | 19만 |
|---|
| 2025.11.13 | ₩4,158 | ₩4,222 | ₩4,011 | ₩4,065 | -2.25% | 17.2만 |
|---|
| 2025.11.12 | ₩4,493 | ₩4,559 | ₩4,091 | ₩4,265 | -5.06% | 28.4만 |
|---|
| 2025.11.11 | ₩4,346 | ₩4,600 | ₩4,305 | ₩4,426 | +1.85% | 29.7만 |
|---|
| 2025.11.10 | ₩4,452 | ₩4,471 | ₩4,279 | ₩4,292 | -3.60% | 21.9만 |
|---|
| 2025.11.07 | ₩4,346 | ₩4,506 | ₩4,091 | ₩4,439 | +2.15% | 30.5만 |
|---|
| 2025.11.06 | ₩4,720 | ₩4,867 | ₩4,305 | ₩4,426 | -6.23% | 36.5만 |
|---|
| 2025.11.05 | ₩4,854 | ₩5,068 | ₩4,666 | ₩4,787 | -1.38% | 32.8만 |
|---|
| 2025.11.04 | ₩4,934 | ₩5,054 | ₩4,813 | ₩4,854 | -1.63% | 17.1만 |
|---|
| 2025.11.03 | ₩5,268 | ₩5,268 | ₩4,947 | ₩4,987 | -5.33% | 26만 |
|---|
| 2025.10.31 | ₩5,148 | ₩5,375 | ₩5,081 | ₩5,295 | +2.86% | 30만 |
|---|
| 2025.10.30 | ₩5,215 | ₩5,442 | ₩5,094 | ₩5,094 | -2.31% | 22.8만 |
|---|
| 2025.10.29 | ₩4,934 | ₩5,482 | ₩4,923 | ₩5,188 | +5.15% | 54.7만 |
|---|
| 2025.10.28 | ₩5,215 | ₩5,215 | ₩4,947 | ₩5,041 | -3.33% | 24.6만 |
|---|
| 2025.10.27 | ₩5,362 | ₩5,415 | ₩5,081 | ₩5,094 | -4.99% | 32만 |
|---|
| 2025.10.24 | ₩5,081 | ₩5,429 | ₩5,066 | ₩5,295 | +4.21% | 41.1만 |
|---|
| 2025.10.23 | ₩4,640 | ₩5,121 | ₩4,573 | ₩5,014 | +8.07% | 37.7만 |
|---|
| 2025.10.22 | ₩5,068 | ₩5,094 | ₩4,600 | ₩4,773 | -5.80% | 50.9만 |
|---|
| 2025.10.21 | ₩5,362 | ₩5,415 | ₩4,974 | ₩5,027 | -6.23% | 39만 |
|---|
| 2025.10.20 | ₩5,362 | ₩5,446 | ₩5,231 | ₩5,362 | 0.00% | 24.4만 |
|---|
| 2025.10.17 | ₩5,201 | ₩5,268 | ₩5,069 | ₩5,174 | -0.51% | 31.4만 |
|---|
| 2025.10.16 | ₩5,549 | ₩5,696 | ₩5,268 | ₩5,308 | -4.34% | 48만 |
|---|
| 2025.10.15 | ₩6,217 | ₩6,217 | ₩5,295 | ₩5,629 | -9.46% | 93.9만 |
|---|
| 2025.10.14 | ₩5,442 | ₩6,054 | ₩5,388 | ₩5,963 | +9.58% | 97.6만 |
|---|
| 2025.10.13 | ₩5,228 | ₩5,562 | ₩5,228 | ₩5,482 | +4.86% | 47.1만 |
|---|
| 2025.10.10 | ₩5,469 | ₩5,910 | ₩5,121 | ₩5,215 | -4.65% | 138.5만 |
|---|