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 | ₩996 | ₩1,004 | ₩984 | ₩991 | -0.54% | 41.3만 |
| 2026.10.08 | ₩1,018 | ₩1,018 | ₩983 | ₩996 | -2.11% | 127.7만 |
| 2026.10.07 | ₩1,025 | ₩1,029 | ₩1,004 | ₩1,019 | -0.52% | 83만 |
| 2026.10.06 | ₩1,069 | ₩1,083 | ₩1,019 | ₩1,025 | -4.14% | 107만 |
| 2026.10.05 | ₩1,058 | ₩1,098 | ₩1,041 | ₩1,067 | +0.89% | 123.4만 |
| 2026.10.02 | ₩1,113 | ₩1,141 | ₩1,098 | ₩1,116 | +0.24% | 63.9만 |
| 2026.10.01 | ₩1,144 | ₩1,144 | ₩1,085 | ₩1,112 | -2.81% | 73.2만 |
| 2026.09.30 | ₩1,125 | ₩1,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,141 |
| +1.43% |
| 76.8만 |
| 2026.09.29 | ₩1,179 | ₩1,179 | ₩1,098 | ₩1,128 | -4.32% | 92만 |
|---|
| 2026.09.28 | ₩1,161 | ₩1,205 | ₩1,152 | ₩1,162 | +0.12% | 81만 |
|---|
| 2026.09.25 | ₩1,205 | ₩1,205 | ₩1,152 | ₩1,156 | -4.11% | 84.8만 |
|---|
| 2026.09.24 | ₩1,118 | ₩1,213 | ₩1,112 | ₩1,191 | +6.47% | 154.5만 |
|---|
| 2026.09.23 | ₩1,165 | ₩1,179 | ₩1,113 | ₩1,136 | -2.53% | 135.7만 |
|---|
| 2026.09.22 | ₩1,173 | ₩1,212 | ₩1,152 | ₩1,168 | -0.46% | 151.1만 |
|---|
| 2026.09.21 | ₩1,205 | ₩1,219 | ₩1,172 | ₩1,173 | -2.67% | 196.9만 |
|---|
| 2026.09.18 | ₩1,201 | ₩1,229 | ₩1,152 | ₩1,195 | -0.56% | 207.7만 |
|---|
| 2026.09.17 | ₩1,081 | ₩1,232 | ₩1,058 | ₩1,189 | +10.04% | 509.2만 |
|---|
| 2026.09.16 | ₩1,015 | ₩1,085 | ₩994 | ₩1,071 | +5.54% | 254.1만 |
|---|
| 2026.09.15 | ₩1,045 | ₩1,108 | ₩971 | ₩1,045 | 0.00% | 429.9만 |
|---|
| 2026.09.14 | ₩932 | ₩1,081 | ₩777 | ₩1,066 | +14.37% | 1147.4만 |
|---|
| 2026.09.11 | ₩1,015 | ₩1,015 | ₩897 | ₩931 | -8.31% | 1602.5만 |
|---|
| 2026.09.10 | ₩1,073 | ₩1,078 | ₩893 | ₩951 | -11.36% | 1660.3만 |
|---|
| 2026.09.09 | ₩1,353 | ₩1,353 | ₩1,045 | ₩1,073 | -20.69% | 2588.4만 |
|---|
| 2026.09.08 | ₩1,473 | ₩1,500 | ₩1,272 | ₩1,274 | -13.55% | 1606.9만 |
|---|
| 2026.09.04 | ₩1,882 | ₩1,908 | ₩1,815 | ₩1,875 | -0.36% | 119.4만 |
|---|
| 2026.09.03 | ₩1,995 | ₩2,009 | ₩1,848 | ₩1,875 | -6.04% | 87.4만 |
|---|
| 2026.09.02 | ₩1,875 | ₩1,915 | ₩1,808 | ₩1,848 | -1.43% | 68.3만 |
|---|
| 2026.09.01 | ₩1,888 | ₩1,888 | ₩1,821 | ₩1,888 | 0.00% | 73.5만 |
|---|
| 2026.08.31 | ₩1,915 | ₩2,016 | ₩1,915 | ₩1,929 | +0.70% | 105.1만 |
|---|
| 2026.08.28 | ₩2,143 | ₩2,170 | ₩1,929 | ₩1,955 | -8.75% | 194.9만 |
|---|
| 2026.08.27 | ₩1,962 | ₩2,250 | ₩1,955 | ₩2,129 | +8.53% | 485.5만 |
|---|
| 2026.08.26 | ₩1,875 | ₩1,942 | ₩1,841 | ₩1,888 | +0.71% | 105.6만 |
|---|
| 2026.08.25 | ₩1,768 | ₩1,929 | ₩1,768 | ₩1,868 | +5.68% | 146.5만 |
|---|
| 2026.08.24 | ₩1,687 | ₩1,754 | ₩1,620 | ₩1,754 | +3.97% | 102.8만 |
|---|
| 2026.08.21 | ₩1,714 | ₩1,821 | ₩1,701 | ₩1,701 | -0.78% | 87.2만 |
|---|
| 2026.08.20 | ₩1,741 | ₩1,768 | ₩1,701 | ₩1,728 | -0.77% | 107.3만 |
|---|
| 2026.08.19 | ₩1,795 | ₩1,848 | ₩1,734 | ₩1,781 | -0.75% | 111.8만 |
|---|
| 2026.08.18 | ₩1,848 | ₩1,875 | ₩1,768 | ₩1,808 | -2.17% | 160.8만 |
|---|
| 2026.08.17 | ₩1,915 | ₩1,995 | ₩1,875 | ₩1,942 | +1.40% | 155.4만 |
|---|
| 2026.08.14 | ₩1,815 | ₩2,009 | ₩1,741 | ₩1,982 | +9.23% | 268만 |
|---|
| 2026.08.13 | ₩1,808 | ₩1,848 | ₩1,687 | ₩1,835 | +1.48% | 297.8만 |
|---|
| 2026.08.12 | ₩1,607 | ₩1,701 | ₩1,607 | ₩1,701 | +5.83% | 189.3만 |
|---|
| 2026.08.11 | ₩1,620 | ₩1,661 | ₩1,574 | ₩1,620 | 0.00% | 106.2만 |
|---|
| 2026.08.10 | ₩1,527 | ₩1,620 | ₩1,487 | ₩1,607 | +5.26% | 202.4만 |
|---|
| 2026.08.07 | ₩1,540 | ₩1,567 | ₩1,466 | ₩1,527 | -0.87% | 136만 |
|---|
| 2026.08.06 | ₩1,473 | ₩1,574 | ₩1,453 | ₩1,540 | +4.55% | 152.1만 |
|---|
| 2026.08.05 | ₩1,433 | ₩1,500 | ₩1,379 | ₩1,473 | +2.80% | 188.5만 |
|---|
| 2026.08.04 | ₩1,353 | ₩1,460 | ₩1,343 | ₩1,433 | +5.94% | 188.8만 |
|---|
| 2026.08.03 | ₩1,326 | ₩1,366 | ₩1,304 | ₩1,330 | +0.30% | 138.2만 |
|---|
| 2026.07.31 | ₩1,338 | ₩1,393 | ₩1,272 | ₩1,312 | -1.90% | 135.1만 |
|---|
| 2026.07.30 | ₩1,286 | ₩1,406 | ₩1,270 | ₩1,312 | +2.08% | 356.1만 |
|---|
| 2026.07.29 | ₩1,353 | ₩1,406 | ₩1,290 | ₩1,294 | -4.36% | 145만 |
|---|
| 2026.07.28 | ₩1,379 | ₩1,400 | ₩1,292 | ₩1,393 | +0.97% | 411.7만 |
|---|
| 2026.07.27 | ₩1,420 | ₩1,527 | ₩1,379 | ₩1,420 | 0.00% | 209.2만 |
|---|
| 2026.07.24 | ₩1,500 | ₩1,527 | ₩1,406 | ₩1,446 | -3.57% | 168.9만 |
|---|
| 2026.07.23 | ₩1,406 | ₩1,554 | ₩1,406 | ₩1,487 | +5.71% | 216.3만 |
|---|
| 2026.07.22 | ₩1,446 | ₩1,533 | ₩1,366 | ₩1,406 | -2.78% | 267만 |
|---|
| 2026.07.21 | ₩1,647 | ₩1,741 | ₩1,460 | ₩1,540 | -6.50% | 2643.8만 |
|---|
| 2026.07.20 | ₩1,310 | ₩1,540 | ₩1,232 | ₩1,460 | +11.45% | 515.8만 |
|---|
| 2026.07.17 | ₩1,299 | ₩1,312 | ₩1,085 | ₩1,240 | -4.54% | 1213만 |
|---|
| 2026.07.16 | ₩1,634 | ₩1,661 | ₩1,527 | ₩1,554 | -4.92% | 120.1만 |
|---|
| 2026.07.15 | ₩1,687 | ₩1,687 | ₩1,607 | ₩1,647 | -2.38% | 160.2만 |
|---|
| 2026.07.14 | ₩1,607 | ₩1,701 | ₩1,607 | ₩1,647 | +2.50% | 73.8만 |
|---|
| 2026.07.13 | ₩1,674 | ₩1,734 | ₩1,600 | ₩1,634 | -2.40% | 97.6만 |
|---|
| 2026.07.10 | ₩1,808 | ₩1,821 | ₩1,734 | ₩1,781 | -1.48% | 124.2만 |
|---|
| 2026.07.09 | ₩1,781 | ₩1,868 | ₩1,744 | ₩1,808 | +1.50% | 205.6만 |
|---|
| 2026.07.08 | ₩1,687 | ₩1,835 | ₩1,687 | ₩1,741 | +3.17% | 124.1만 |
|---|
| 2026.07.07 | ₩1,808 | ₩1,862 | ₩1,701 | ₩1,741 | -3.70% | 141.5만 |
|---|
| 2026.07.06 | ₩1,875 | ₩1,902 | ₩1,768 | ₩1,862 | -0.71% | 195.3만 |
|---|
| 2026.07.02 | ₩1,995 | ₩2,109 | ₩1,875 | ₩1,875 | -6.04% | 189만 |
|---|
| 2026.07.01 | ₩2,143 | ₩2,210 | ₩1,955 | ₩2,022 | -5.63% | 272.2만 |
|---|
| 2026.06.30 | ₩2,143 | ₩2,290 | ₩2,103 | ₩2,210 | +3.12% | 192.7만 |
|---|
| 2026.06.29 | ₩2,223 | ₩2,277 | ₩2,076 | ₩2,210 | -0.60% | 259만 |
|---|
| 2026.06.26 | ₩2,277 | ₩2,437 | ₩2,210 | ₩2,290 | +0.59% | 261.9만 |
|---|
| 2026.06.25 | ₩2,638 | ₩2,679 | ₩2,304 | ₩2,357 | -10.66% | 308.9만 |
|---|
| 2026.06.24 | ₩2,799 | ₩2,833 | ₩2,585 | ₩2,598 | -7.18% | 262.3만 |
|---|
| 2026.06.23 | ₩2,679 | ₩3,107 | ₩2,679 | ₩2,893 | +8.00% | 309.9만 |
|---|
| 2026.06.22 | ₩3,067 | ₩3,107 | ₩2,739 | ₩2,853 | -6.99% | 503.8만 |
|---|
| 2026.06.18 | ₩3,536 | ₩3,655 | ₩3,027 | ₩3,107 | -12.12% | 678.8만 |
|---|
| 2026.06.17 | ₩3,053 | ₩3,777 | ₩3,000 | ₩3,643 | +19.30% | 1004.1만 |
|---|
| 2026.06.16 | ₩3,067 | ₩3,442 | ₩2,893 | ₩3,187 | +3.93% | 3014만 |
|---|
| 2026.06.15 | ₩2,920 | ₩3,060 | ₩2,491 | ₩2,638 | -9.63% | 627.2만 |
|---|
| 2026.06.12 | ₩2,893 | ₩3,040 | ₩2,437 | ₩2,812 | -2.78% | 1172.7만 |
|---|
| 2026.06.11 | ₩3,643 | ₩3,817 | ₩3,187 | ₩3,228 | -11.40% | 4921.9만 |
|---|
| 2026.06.10 | ₩3,134 | ₩3,402 | ₩2,786 | ₩2,879 | -8.12% | 1069.3만 |
|---|
| 2026.06.09 | ₩4,178 | ₩4,339 | ₩3,107 | ₩3,362 | -19.55% | 1737.2만 |
|---|
| 2026.06.08 | ₩4,553 | ₩5,344 | ₩4,259 | ₩4,393 | -3.53% | 3341.2만 |
|---|
| 2026.06.05 | ₩5,390 | ₩5,518 | ₩4,018 | ₩4,152 | -22.98% | 4093.2만 |
|---|
| 2026.06.04 | ₩3,730 | ₩5,089 | ₩3,710 | ₩4,848 | +29.98% | 6796.4만 |
|---|
| 2026.06.03 | ₩4,707 | ₩6,013 | ₩4,045 | ₩4,192 | -10.95% | 2.3억 |
|---|
| 2026.06.02 | ₩1,614 | ₩3,308 | ₩1,446 | ₩3,241 | +100.83% | 2.9억 |
|---|
| 2026.06.01 | ₩1,258 | ₩1,283 | ₩1,191 | ₩1,243 | -1.17% | 88.2만 |
|---|
| 2026.05.29 | ₩1,299 | ₩1,299 | ₩1,220 | ₩1,231 | -5.26% | 94.4만 |
|---|
| 2026.05.28 | ₩1,112 | ₩1,306 | ₩1,100 | ₩1,248 | +12.29% | 254.3만 |
|---|
| 2026.05.27 | ₩1,168 | ₩1,168 | ₩1,100 | ₩1,100 | -5.85% | 69.3만 |
|---|
| 2026.05.26 | ₩1,192 | ₩1,207 | ₩1,145 | ₩1,166 | -2.13% | 79.1만 |
|---|
| 2026.05.22 | ₩1,205 | ₩1,219 | ₩1,165 | ₩1,203 | -0.22% | 76.8만 |
|---|
| 2026.05.21 | ₩1,168 | ₩1,219 | ₩1,140 | ₩1,205 | +3.21% | 73.5만 |
|---|
| 2026.05.20 | ₩1,098 | ₩1,185 | ₩1,098 | ₩1,166 | +6.22% | 56.6만 |
|---|
| 2026.05.19 | ₩1,179 | ₩1,179 | ₩1,091 | ₩1,117 | -5.23% | 54.7만 |
|---|
| 2026.05.18 | ₩1,184 | ₩1,192 | ₩1,125 | ₩1,160 | -2.04% | 74.3만 |
|---|
| 2026.05.15 | ₩1,205 | ₩1,232 | ₩1,152 | ₩1,180 | -2.11% | 73.1만 |
|---|
| 2026.05.14 | ₩1,192 | ₩1,246 | ₩1,145 | ₩1,237 | +3.82% | 120.7만 |
|---|
| 2026.05.13 | ₩1,138 | ₩1,219 | ₩1,125 | ₩1,180 | +3.65% | 160.3만 |
|---|
| 2026.05.12 | ₩1,142 | ₩1,149 | ₩1,075 | ₩1,124 | -1.64% | 93.6만 |
|---|
| 2026.05.11 | ₩1,166 | ₩1,179 | ₩1,100 | ₩1,138 | -2.41% | 177만 |
|---|
| 2026.05.08 | ₩996 | ₩1,179 | ₩991 | ₩1,169 | +17.34% | 279.1만 |
|---|
| 2026.05.07 | ₩1,029 | ₩1,058 | ₩970 | ₩970 | -5.73% | 134.2만 |
|---|
| 2026.05.06 | ₩978 | ₩1,038 | ₩952 | ₩992 | +1.51% | 253.5만 |
|---|
| 2026.05.05 | ₩978 | ₩984 | ₩911 | ₩928 | -5.07% | 101.6만 |
|---|
| 2026.05.04 | ₩991 | ₩1,018 | ₩939 | ₩962 | -2.97% | 146.9만 |
|---|
| 2026.05.01 | ₩988 | ₩1,007 | ₩872 | ₩962 | -2.71% | 191.1만 |
|---|
| 2026.04.30 | ₩937 | ₩1,003 | ₩924 | ₩950 | +1.29% | 128.4만 |
|---|
| 2026.04.29 | ₩978 | ₩978 | ₩897 | ₩916 | -6.30% | 164.9만 |
|---|
| 2026.04.28 | ₩1,011 | ₩1,018 | ₩937 | ₩958 | -5.30% | 185.9만 |
|---|
| 2026.04.27 | ₩964 | ₩1,138 | ₩750 | ₩1,053 | +9.17% | 845.5만 |
|---|
| 2026.04.24 | ₩1,319 | ₩1,337 | ₩1,272 | ₩1,306 | -1.02% | 122.3만 |
|---|
| 2026.04.23 | ₩1,339 | ₩1,353 | ₩1,259 | ₩1,299 | -3.00% | 163.4만 |
|---|
| 2026.04.22 | ₩1,379 | ₩1,420 | ₩1,339 | ₩1,353 | -1.94% | 133.2만 |
|---|
| 2026.04.21 | ₩1,460 | ₩1,470 | ₩1,299 | ₩1,339 | -8.26% | 280.5만 |
|---|
| 2026.04.20 | ₩1,473 | ₩1,507 | ₩1,433 | ₩1,500 | +1.82% | 129.1만 |
|---|
| 2026.04.17 | ₩1,634 | ₩1,661 | ₩1,453 | ₩1,540 | -5.74% | 383만 |
|---|
| 2026.04.16 | ₩1,446 | ₩1,741 | ₩1,433 | ₩1,634 | +12.96% | 565.4만 |
|---|
| 2026.04.15 | ₩1,406 | ₩1,446 | ₩1,327 | ₩1,446 | +2.86% | 217.9만 |
|---|
| 2026.04.14 | ₩1,366 | ₩1,426 | ₩1,339 | ₩1,406 | +2.94% | 698.8만 |
|---|
| 2026.04.13 | ₩1,272 | ₩1,405 | ₩1,259 | ₩1,299 | +2.11% | 182.5만 |
|---|
| 2026.04.10 | ₩1,270 | ₩1,286 | ₩1,246 | ₩1,259 | -0.84% | 65.4만 |
|---|
| 2026.04.09 | ₩1,295 | ₩1,306 | ₩1,232 | ₩1,267 | -2.17% | 80.4만 |
|---|
| 2026.04.08 | ₩1,286 | ₩1,339 | ₩1,279 | ₩1,302 | +1.25% | 86.8만 |
|---|
| 2026.04.07 | ₩1,307 | ₩1,353 | ₩1,220 | ₩1,220 | -6.66% | 107.2만 |
|---|
| 2026.04.06 | ₩1,420 | ₩1,433 | ₩1,312 | ₩1,334 | -6.04% | 171.5만 |
|---|
| 2026.04.02 | ₩1,312 | ₩1,406 | ₩1,286 | ₩1,393 | +6.12% | 123만 |
|---|
| 2026.04.01 | ₩1,366 | ₩1,433 | ₩1,339 | ₩1,379 | +0.98% | 140.9만 |
|---|
| 2026.03.31 | ₩1,219 | ₩1,393 | ₩1,193 | ₩1,339 | +9.89% | 180.7만 |
|---|
| 2026.03.30 | ₩1,306 | ₩1,306 | ₩1,165 | ₩1,217 | -6.77% | 127.8만 |
|---|
| 2026.03.27 | ₩1,312 | ₩1,338 | ₩1,246 | ₩1,291 | -1.63% | 74.5만 |
|---|
| 2026.03.26 | ₩1,326 | ₩1,366 | ₩1,272 | ₩1,327 | +0.10% | 85.9만 |
|---|
| 2026.03.25 | ₩1,420 | ₩1,480 | ₩1,286 | ₩1,311 | -7.64% | 156.8만 |
|---|
| 2026.03.24 | ₩1,400 | ₩1,433 | ₩1,339 | ₩1,393 | -0.48% | 188.8만 |
|---|
| 2026.03.23 | ₩1,209 | ₩1,379 | ₩1,192 | ₩1,353 | +11.85% | 224.7만 |
|---|
| 2026.03.20 | ₩1,217 | ₩1,217 | ₩1,110 | ₩1,112 | -8.69% | 74.3만 |
|---|
| 2026.03.19 | ₩1,136 | ₩1,223 | ₩1,073 | ₩1,188 | +4.60% | 77만 |
|---|
| 2026.03.18 | ₩1,220 | ₩1,220 | ₩1,138 | ₩1,138 | -6.70% | 136만 |
|---|
| 2026.03.17 | ₩1,233 | ₩1,272 | ₩1,205 | ₩1,221 | -0.98% | 69.1만 |
|---|
| 2026.03.16 | ₩1,433 | ₩1,433 | ₩1,112 | ₩1,274 | -11.12% | 312.3만 |
|---|
| 2026.03.13 | ₩1,433 | ₩1,487 | ₩1,406 | ₩1,446 | +0.93% | 88.1만 |
|---|
| 2026.03.12 | ₩1,500 | ₩1,567 | ₩1,393 | ₩1,406 | -6.25% | 135.9만 |
|---|
| 2026.03.11 | ₩1,446 | ₩1,500 | ₩1,353 | ₩1,500 | +3.70% | 130.7만 |
|---|
| 2026.03.10 | ₩1,567 | ₩1,647 | ₩1,406 | ₩1,426 | -8.97% | 235만 |
|---|
| 2026.03.09 | ₩1,540 | ₩1,594 | ₩1,379 | ₩1,567 | +1.74% | 367.3만 |
|---|
| 2026.03.06 | ₩1,420 | ₩1,527 | ₩1,366 | ₩1,487 | +4.72% | 222.1만 |
|---|
| 2026.03.05 | ₩1,339 | ₩1,513 | ₩1,327 | ₩1,406 | +5.00% | 223.9만 |
|---|
| 2026.03.04 | ₩1,306 | ₩1,433 | ₩1,255 | ₩1,379 | +5.64% | 129.7만 |
|---|
| 2026.03.03 | ₩1,286 | ₩1,326 | ₩1,187 | ₩1,264 | -1.67% | 92.8만 |
|---|
| 2026.03.02 | ₩1,286 | ₩1,393 | ₩1,192 | ₩1,272 | -1.04% | 134.9만 |
|---|
| 2026.02.27 | ₩1,393 | ₩1,420 | ₩1,272 | ₩1,308 | -6.06% | 168.3만 |
|---|
| 2026.02.26 | ₩1,255 | ₩1,594 | ₩1,241 | ₩1,379 | +9.93% | 568.8만 |
|---|
| 2026.02.25 | ₩1,199 | ₩1,233 | ₩1,165 | ₩1,233 | +2.91% | 149.8만 |
|---|
| 2026.02.24 | ₩1,071 | ₩1,161 | ₩1,058 | ₩1,138 | +6.25% | 84.1만 |
|---|
| 2026.02.23 | ₩1,089 | ₩1,089 | ₩1,018 | ₩1,057 | -2.95% | 50.1만 |
|---|
| 2026.02.20 | ₩1,071 | ₩1,132 | ₩1,022 | ₩1,026 | -4.25% | 85.5만 |
|---|
| 2026.02.19 | ₩1,055 | ₩1,078 | ₩1,004 | ₩1,073 | +1.65% | 71.1만 |
|---|
| 2026.02.18 | ₩999 | ₩1,031 | ₩978 | ₩998 | -0.13% | 47.7만 |
|---|
| 2026.02.17 | ₩1,071 | ₩1,105 | ₩978 | ₩978 | -8.75% | 95.4만 |
|---|
| 2026.02.13 | ₩1,120 | ₩1,229 | ₩1,018 | ₩1,025 | -8.49% | 196.1만 |
|---|
| 2026.02.12 | ₩1,085 | ₩1,232 | ₩1,061 | ₩1,112 | +2.47% | 202.1만 |
|---|
| 2026.02.11 | ₩1,018 | ₩1,138 | ₩966 | ₩1,038 | +1.97% | 244만 |
|---|
| 2026.02.10 | ₩998 | ₩1,112 | ₩939 | ₩1,037 | +3.89% | 296.4만 |
|---|
| 2026.02.09 | ₩844 | ₩1,022 | ₩777 | ₩1,018 | +20.63% | 655.5만 |
|---|
| 2026.02.06 | ₩1,446 | ₩1,835 | ₩509 | ₩805 | -44.35% | 2848.4만 |
|---|
| 2026.02.05 | ₩1,554 | ₩1,594 | ₩1,232 | ₩1,307 | -15.86% | 219.3만 |
|---|
| 2026.02.04 | ₩1,661 | ₩1,687 | ₩1,487 | ₩1,647 | -0.81% | 98.1만 |
|---|
| 2026.02.03 | ₩1,902 | ₩1,929 | ₩1,540 | ₩1,647 | -13.38% | 190만 |
|---|
| 2026.02.02 | ₩2,384 | ₩2,384 | ₩1,821 | ₩1,855 | -22.19% | 258.9만 |
|---|
| 2026.01.30 | ₩2,665 | ₩2,759 | ₩2,565 | ₩2,598 | -2.51% | 62.7만 |
|---|
| 2026.01.29 | ₩2,866 | ₩2,920 | ₩2,652 | ₩2,692 | -6.07% | 69.1만 |
|---|
| 2026.01.28 | ₩2,879 | ₩2,879 | ₩2,719 | ₩2,866 | -0.47% | 46.9만 |
|---|
| 2026.01.27 | ₩2,812 | ₩2,926 | ₩2,752 | ₩2,839 | +0.95% | 38.3만 |
|---|
| 2026.01.26 | ₩2,946 | ₩3,000 | ₩2,719 | ₩2,799 | -5.00% | 143.6만 |
|---|
| 2026.01.23 | ₩3,241 | ₩3,616 | ₩3,080 | ₩3,455 | +6.61% | 173.5만 |
|---|
| 2026.01.22 | ₩2,946 | ₩3,228 | ₩2,920 | ₩3,134 | +6.36% | 78.4만 |
|---|
| 2026.01.21 | ₩2,839 | ₩3,000 | ₩2,799 | ₩2,906 | +2.36% | 37.7만 |
|---|
| 2026.01.20 | ₩2,853 | ₩2,946 | ₩2,786 | ₩2,812 | -1.41% | 31.3만 |
|---|
| 2026.01.16 | ₩2,859 | ₩2,926 | ₩2,812 | ₩2,879 | +0.70% | 32.6만 |
|---|
| 2026.01.15 | ₩2,812 | ₩2,920 | ₩2,792 | ₩2,839 | +0.95% | 24.4만 |
|---|
| 2026.01.14 | ₩2,946 | ₩2,946 | ₩2,759 | ₩2,826 | -4.09% | 34.9만 |
|---|
| 2026.01.13 | ₩2,933 | ₩3,007 | ₩2,853 | ₩2,933 | 0.00% | 31.4만 |
|---|
| 2026.01.12 | ₩2,933 | ₩3,027 | ₩2,893 | ₩2,920 | -0.46% | 19.2만 |
|---|
| 2026.01.09 | ₩3,040 | ₩3,134 | ₩2,866 | ₩2,933 | -3.52% | 35.3만 |
|---|
| 2026.01.08 | ₩2,906 | ₩3,141 | ₩2,893 | ₩2,987 | +2.76% | 52.1만 |
|---|
| 2026.01.07 | ₩2,893 | ₩3,080 | ₩2,866 | ₩2,906 | +0.46% | 37만 |
|---|
| 2026.01.06 | ₩3,080 | ₩3,114 | ₩2,826 | ₩2,920 | -5.22% | 76.5만 |
|---|
| 2026.01.05 | ₩2,759 | ₩3,134 | ₩2,679 | ₩3,040 | +10.19% | 135.1만 |
|---|
| 2026.01.02 | ₩3,388 | ₩3,388 | ₩2,545 | ₩2,679 | -20.95% | 193만 |
|---|
| 2025.12.31 | ₩3,053 | ₩3,348 | ₩3,053 | ₩3,308 | +8.33% | 38.4만 |
|---|
| 2025.12.30 | ₩3,147 | ₩3,187 | ₩3,027 | ₩3,053 | -2.98% | 28.9만 |
|---|
| 2025.12.29 | ₩3,469 | ₩3,629 | ₩3,147 | ₩3,174 | -8.49% | 44만 |
|---|
| 2025.12.26 | ₩3,696 | ₩3,763 | ₩3,482 | ₩3,549 | -3.99% | 18.7만 |
|---|
| 2025.12.24 | ₩3,562 | ₩3,803 | ₩3,502 | ₩3,750 | +5.26% | 16.2만 |
|---|
| 2025.12.23 | ₩3,388 | ₩3,643 | ₩3,348 | ₩3,522 | +3.95% | 29.4만 |
|---|
| 2025.12.22 | ₩3,455 | ₩3,643 | ₩3,388 | ₩3,455 | 0.00% | 21.2만 |
|---|
| 2025.12.19 | ₩3,576 | ₩3,616 | ₩3,308 | ₩3,442 | -3.75% | 49.7만 |
|---|
| 2025.12.18 | ₩3,482 | ₩3,803 | ₩3,482 | ₩3,509 | +0.77% | 16.9만 |
|---|
| 2025.12.17 | ₩3,670 | ₩3,777 | ₩3,482 | ₩3,482 | -5.11% | 15.5만 |
|---|
| 2025.12.16 | ₩3,696 | ₩3,777 | ₩3,562 | ₩3,723 | +0.72% | 14.6만 |
|---|
| 2025.12.15 | ₩3,897 | ₩4,016 | ₩3,616 | ₩3,616 | -7.22% | 21.2만 |
|---|
| 2025.12.12 | ₩3,937 | ₩4,085 | ₩3,870 | ₩3,964 | +0.68% | 12.6만 |
|---|
| 2025.12.11 | ₩3,897 | ₩4,098 | ₩3,844 | ₩3,991 | +2.41% | 20.7만 |
|---|
| 2025.12.10 | ₩3,844 | ₩3,971 | ₩3,737 | ₩3,844 | 0.00% | 15.3만 |
|---|
| 2025.12.09 | ₩3,616 | ₩3,937 | ₩3,616 | ₩3,884 | +7.41% | 18.8만 |
|---|
| 2025.12.08 | ₩3,763 | ₩3,770 | ₩3,629 | ₩3,629 | -3.56% | 14만 |
|---|
| 2025.12.05 | ₩3,870 | ₩3,948 | ₩3,696 | ₩3,737 | -3.46% | 21만 |
|---|
| 2025.12.04 | ₩3,723 | ₩4,111 | ₩3,616 | ₩3,911 | +5.04% | 186.7만 |
|---|
| 2025.12.03 | ₩3,830 | ₩4,058 | ₩3,830 | ₩4,045 | +5.59% | 19.8만 |
|---|
| 2025.12.02 | ₩3,844 | ₩3,991 | ₩3,723 | ₩3,790 | -1.39% | 31.3만 |
|---|
| 2025.12.01 | ₩4,098 | ₩4,252 | ₩3,803 | ₩3,884 | -5.23% | 39만 |
|---|
| 2025.11.28 | ₩4,473 | ₩4,568 | ₩4,446 | ₩4,527 | +1.20% | 6.6만 |
|---|
| 2025.11.26 | ₩4,272 | ₩4,486 | ₩4,129 | ₩4,420 | +3.45% | 18.4만 |
|---|
| 2025.11.25 | ₩4,085 | ₩4,326 | ₩3,911 | ₩4,272 | +4.59% | 16.6만 |
|---|
| 2025.11.24 | ₩4,018 | ₩4,138 | ₩3,951 | ₩4,058 | +1.00% | 12.7만 |
|---|
| 2025.11.21 | ₩3,951 | ₩4,018 | ₩3,783 | ₩3,897 | -1.36% | 26.7만 |
|---|
| 2025.11.20 | ₩4,353 | ₩4,353 | ₩3,978 | ₩3,978 | -8.62% | 20.5만 |
|---|
| 2025.11.19 | ₩4,219 | ₩4,406 | ₩4,165 | ₩4,219 | 0.00% | 13.8만 |
|---|
| 2025.11.18 | ₩3,924 | ₩4,205 | ₩3,924 | ₩4,165 | +6.14% | 11.8만 |
|---|
| 2025.11.17 | ₩4,018 | ₩4,259 | ₩3,964 | ₩4,031 | +0.33% | 15.3만 |
|---|
| 2025.11.14 | ₩4,018 | ₩4,299 | ₩3,924 | ₩4,098 | +2.00% | 19만 |
|---|
| 2025.11.13 | ₩4,165 | ₩4,229 | ₩4,018 | ₩4,071 | -2.25% | 17.2만 |
|---|
| 2025.11.12 | ₩4,500 | ₩4,567 | ₩4,098 | ₩4,272 | -5.06% | 28.4만 |
|---|
| 2025.11.11 | ₩4,353 | ₩4,607 | ₩4,312 | ₩4,433 | +1.85% | 29.7만 |
|---|
| 2025.11.10 | ₩4,460 | ₩4,478 | ₩4,286 | ₩4,299 | -3.60% | 21.9만 |
|---|
| 2025.11.07 | ₩4,353 | ₩4,513 | ₩4,098 | ₩4,446 | +2.15% | 30.5만 |
|---|
| 2025.11.06 | ₩4,728 | ₩4,875 | ₩4,312 | ₩4,433 | -6.23% | 36.5만 |
|---|
| 2025.11.05 | ₩4,861 | ₩5,076 | ₩4,674 | ₩4,795 | -1.38% | 32.8만 |
|---|
| 2025.11.04 | ₩4,942 | ₩5,062 | ₩4,821 | ₩4,861 | -1.63% | 17.1만 |
|---|
| 2025.11.03 | ₩5,277 | ₩5,277 | ₩4,955 | ₩4,995 | -5.33% | 26만 |
|---|
| 2025.10.31 | ₩5,156 | ₩5,384 | ₩5,089 | ₩5,303 | +2.86% | 30만 |
|---|
| 2025.10.30 | ₩5,223 | ₩5,451 | ₩5,103 | ₩5,103 | -2.31% | 22.8만 |
|---|
| 2025.10.29 | ₩4,942 | ₩5,491 | ₩4,931 | ₩5,196 | +5.15% | 54.7만 |
|---|
| 2025.10.28 | ₩5,223 | ₩5,223 | ₩4,955 | ₩5,049 | -3.33% | 24.6만 |
|---|
| 2025.10.27 | ₩5,370 | ₩5,424 | ₩5,089 | ₩5,103 | -4.99% | 32만 |
|---|
| 2025.10.24 | ₩5,089 | ₩5,437 | ₩5,074 | ₩5,303 | +4.21% | 41.1만 |
|---|
| 2025.10.23 | ₩4,647 | ₩5,129 | ₩4,580 | ₩5,022 | +8.07% | 37.7만 |
|---|
| 2025.10.22 | ₩5,076 | ₩5,103 | ₩4,607 | ₩4,781 | -5.80% | 50.9만 |
|---|
| 2025.10.21 | ₩5,370 | ₩5,424 | ₩4,982 | ₩5,036 | -6.23% | 39만 |
|---|
| 2025.10.20 | ₩5,370 | ₩5,455 | ₩5,239 | ₩5,370 | 0.00% | 24.4만 |
|---|
| 2025.10.17 | ₩5,210 | ₩5,277 | ₩5,077 | ₩5,183 | -0.51% | 31.4만 |
|---|
| 2025.10.16 | ₩5,558 | ₩5,705 | ₩5,277 | ₩5,317 | -4.34% | 48만 |
|---|
| 2025.10.15 | ₩6,228 | ₩6,228 | ₩5,303 | ₩5,638 | -9.46% | 93.9만 |
|---|
| 2025.10.14 | ₩5,451 | ₩6,064 | ₩5,397 | ₩5,973 | +9.58% | 97.6만 |
|---|
| 2025.10.13 | ₩5,236 | ₩5,571 | ₩5,236 | ₩5,491 | +4.86% | 47.1만 |
|---|
| 2025.10.10 | ₩5,478 | ₩5,919 | ₩5,129 | ₩5,223 | -4.65% | 138.5만 |
|---|