시장 데이터를 불러오는 중
전체 종목
엔라이트 과거 주가
nLIGHT, Inc. - Common Stock · LASR · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
nLIGHT, Inc. - Common Stock · LASR · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,866 | ₩52,113 | ₩49,970 | ₩51,385 | -0.93% | 63.2만 |
| 2026.10.08 | ₩52,400 | ₩53,028 | ₩50,801 | ₩51,158 | -2.37% | 118.2만 |
| 2026.10.07 | ₩54,390 | ₩54,991 | ₩51,279 | ₩53,255 | -2.09% | 172.9만 |
| 2026.10.06 | ₩53,308 | ₩53,963 | ₩52,494 | ₩53,455 | +0.28% | 78.6만 |
| 2026.10.05 | ₩54,190 | ₩54,190 | ₩52,574 | ₩52,748 | -2.66% | 61.7만 |
| 2026.10.02 | ₩54,524 | ₩54,724 | ₩53,442 | ₩54,190 | -0.61% | 83.6만 |
| 2026.10.01 | ₩52,788 | ₩53,736 | ₩51,072 | ₩53,322 | +1.01% | 58.1만 |
| 2026.09.30 | ₩52,814 | ₩52,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,345 |
| ₩52,006 |
| -1.53% |
| 107.8만 |
| 2026.09.29 | ₩53,616 | ₩53,909 | ₩51,385 | ₩52,093 | -2.84% | 86만 |
|---|
| 2026.09.28 | ₩53,415 | ₩54,036 | ₩52,080 | ₩52,814 | -1.13% | 56.1만 |
|---|
| 2026.09.25 | ₩54,243 | ₩55,619 | ₩53,509 | ₩53,856 | -0.71% | 45.8만 |
|---|
| 2026.09.24 | ₩53,429 | ₩54,630 | ₩52,988 | ₩54,243 | +1.52% | 51.4만 |
|---|
| 2026.09.23 | ₩54,083 | ₩55,445 | ₩53,095 | ₩54,724 | +1.19% | 66.4만 |
|---|
| 2026.09.22 | ₩53,669 | ₩55,271 | ₩52,881 | ₩55,018 | +2.51% | 98.1만 |
|---|
| 2026.09.21 | ₩54,230 | ₩54,497 | ₩53,003 | ₩53,669 | -1.03% | 54.7만 |
|---|
| 2026.09.18 | ₩52,113 | ₩53,295 | ₩51,659 | ₩53,202 | +2.09% | 136.3만 |
|---|
| 2026.09.17 | ₩52,240 | ₩53,415 | ₩51,178 | ₩51,319 | -1.76% | 84.1만 |
|---|
| 2026.09.16 | ₩51,118 | ₩51,960 | ₩50,224 | ₩51,492 | +0.73% | 71.5만 |
|---|
| 2026.09.15 | ₩51,345 | ₩51,519 | ₩49,850 | ₩50,638 | -1.38% | 82만 |
|---|
| 2026.09.14 | ₩51,359 | ₩52,841 | ₩50,931 | ₩51,345 | -0.03% | 115만 |
|---|
| 2026.09.11 | ₩52,921 | ₩54,604 | ₩52,227 | ₩53,909 | +1.87% | 79.5만 |
|---|
| 2026.09.10 | ₩53,415 | ₩54,951 | ₩52,400 | ₩52,467 | -1.77% | 77만 |
|---|
| 2026.09.09 | ₩54,123 | ₩55,659 | ₩54,123 | ₩54,737 | +1.13% | 100.5만 |
|---|
| 2026.09.08 | ₩54,791 | ₩56,667 | ₩53,649 | ₩55,458 | +1.22% | 155만 |
|---|
| 2026.09.04 | ₩55,405 | ₩56,593 | ₩53,308 | ₩53,495 | -3.45% | 165.6만 |
|---|
| 2026.09.03 | ₩52,868 | ₩55,712 | ₩52,213 | ₩55,378 | +4.75% | 130.1만 |
|---|
| 2026.09.02 | ₩53,843 | ₩54,443 | ₩52,013 | ₩52,601 | -2.31% | 190.4만 |
|---|
| 2026.09.01 | ₩55,979 | ₩56,206 | ₩53,642 | ₩53,843 | -3.82% | 270.1만 |
|---|
| 2026.08.31 | ₩57,341 | ₩57,755 | ₩55,458 | ₩56,447 | -1.56% | 132.5만 |
|---|
| 2026.08.28 | ₩59,237 | ₩59,691 | ₩56,954 | ₩57,341 | -3.20% | 108.2만 |
|---|
| 2026.08.27 | ₩59,678 | ₩60,092 | ₩58,196 | ₩60,079 | +0.67% | 102.2만 |
|---|
| 2026.08.26 | ₩57,114 | ₩59,383 | ₩57,087 | ₩58,356 | +2.17% | 100.8만 |
|---|
| 2026.08.25 | ₩61,200 | ₩61,628 | ₩57,274 | ₩57,822 | -5.52% | 165.4만 |
|---|
| 2026.08.24 | ₩62,322 | ₩62,322 | ₩58,142 | ₩58,904 | -5.49% | 174만 |
|---|
| 2026.08.21 | ₩65,621 | ₩66,208 | ₩61,054 | ₩63,284 | -3.56% | 108.5만 |
|---|
| 2026.08.20 | ₩64,566 | ₩64,775 | ₩62,122 | ₩63,017 | -2.40% | 88.7만 |
|---|
| 2026.08.19 | ₩67,116 | ₩68,290 | ₩62,776 | ₩63,938 | -4.74% | 96.5만 |
|---|
| 2026.08.18 | ₩70,561 | ₩72,778 | ₩66,622 | ₩66,769 | -5.37% | 115.2만 |
|---|
| 2026.08.17 | ₩70,107 | ₩72,524 | ₩69,173 | ₩72,111 | +2.86% | 102.8만 |
|---|
| 2026.08.14 | ₩67,210 | ₩71,910 | ₩66,502 | ₩70,241 | +4.51% | 81.1만 |
|---|
| 2026.08.13 | ₩68,839 | ₩72,364 | ₩67,009 | ₩67,236 | -2.33% | 136.3만 |
|---|
| 2026.08.12 | ₩68,138 | ₩71,443 | ₩67,304 | ₩70,829 | +3.95% | 170.5만 |
|---|
| 2026.08.11 | ₩68,825 | ₩69,226 | ₩65,367 | ₩65,714 | -4.52% | 210.5만 |
|---|
| 2026.08.10 | ₩75,916 | ₩75,916 | ₩68,104 | ₩68,111 | -10.28% | 291.8만 |
|---|
| 2026.08.07 | ₩77,813 | ₩82,727 | ₩74,928 | ₩74,988 | -3.63% | 547.2만 |
|---|
| 2026.08.06 | ₩99,245 | ₩104,761 | ₩96,147 | ₩100,741 | +1.51% | 117.5만 |
|---|
| 2026.08.05 | ₩101,943 | ₩106,964 | ₩100,421 | ₩100,487 | -1.43% | 93.2만 |
|---|
| 2026.08.04 | ₩98,658 | ₩105,615 | ₩96,788 | ₩103,065 | +4.47% | 125.9만 |
|---|
| 2026.08.03 | ₩88,002 | ₩96,601 | ₩86,933 | ₩93,623 | +6.39% | 79.4만 |
|---|
| 2026.07.31 | ₩93,263 | ₩96,134 | ₩89,110 | ₩91,874 | -1.49% | 81.6만 |
|---|
| 2026.07.30 | ₩84,076 | ₩88,269 | ₩83,768 | ₩87,748 | +4.37% | 70.9만 |
|---|
| 2026.07.29 | ₩82,914 | ₩84,957 | ₩77,946 | ₩78,881 | -4.86% | 111.7만 |
|---|
| 2026.07.28 | ₩87,254 | ₩87,254 | ₩80,190 | ₩84,530 | -3.12% | 121.2만 |
|---|
| 2026.07.27 | ₩93,904 | ₩94,552 | ₩86,132 | ₩90,512 | -3.61% | 75.6만 |
|---|
| 2026.07.24 | ₩97,483 | ₩97,950 | ₩92,422 | ₩93,503 | -4.08% | 73.7만 |
|---|
| 2026.07.23 | ₩94,745 | ₩100,127 | ₩93,278 | ₩97,483 | +2.89% | 94.3만 |
|---|
| 2026.07.22 | ₩98,658 | ₩102,317 | ₩96,441 | ₩96,735 | -1.95% | 68.2만 |
|---|
| 2026.07.21 | ₩94,638 | ₩102,090 | ₩94,545 | ₩100,461 | +6.15% | 84.9만 |
|---|
| 2026.07.20 | ₩92,836 | ₩95,279 | ₩89,644 | ₩91,220 | -1.74% | 78.3만 |
|---|
| 2026.07.17 | ₩83,194 | ₩95,553 | ₩83,043 | ₩92,475 | +11.16% | 85.8만 |
|---|
| 2026.07.16 | ₩88,409 | ₩91,620 | ₩85,678 | ₩87,721 | -0.78% | 112.4만 |
|---|
| 2026.07.15 | ₩97,550 | ₩99,072 | ₩86,372 | ₩90,565 | -7.16% | 99.7만 |
|---|
| 2026.07.14 | ₩94,839 | ₩97,082 | ₩93,744 | ₩95,453 | +0.65% | 85.6만 |
|---|
| 2026.07.13 | ₩94,451 | ₩98,631 | ₩89,991 | ₩91,861 | -2.74% | 102.9만 |
|---|
| 2026.07.10 | ₩98,271 | ₩101,502 | ₩93,023 | ₩96,214 | -2.09% | 159.2만 |
|---|
| 2026.07.09 | ₩81,058 | ₩102,063 | ₩80,283 | ₩99,766 | +23.08% | 404.7만 |
|---|
| 2026.07.08 | ₩77,452 | ₩79,669 | ₩75,863 | ₩78,360 | +1.17% | 117.3만 |
|---|
| 2026.07.07 | ₩83,047 | ₩84,222 | ₩78,080 | ₩78,801 | -5.11% | 79.8만 |
|---|
| 2026.07.06 | ₩84,950 | ₩90,906 | ₩84,409 | ₩87,200 | +2.65% | 77.3만 |
|---|
| 2026.07.02 | ₩89,163 | ₩92,462 | ₩82,110 | ₩84,463 | -5.27% | 104.5만 |
|---|
| 2026.07.01 | ₩91,580 | ₩91,874 | ₩86,159 | ₩89,417 | -2.36% | 122.1만 |
|---|
| 2026.06.30 | ₩86,853 | ₩93,236 | ₩86,746 | ₩92,969 | +7.04% | 120만 |
|---|
| 2026.06.29 | ₩80,644 | ₩86,907 | ₩79,455 | ₩86,853 | +7.70% | 109.9만 |
|---|
| 2026.06.26 | ₩80,911 | ₩82,526 | ₩78,026 | ₩81,952 | +1.29% | 574.7만 |
|---|
| 2026.06.25 | ₩86,933 | ₩87,601 | ₩80,831 | ₩83,381 | -4.09% | 75.2만 |
|---|
| 2026.06.24 | ₩87,134 | ₩89,644 | ₩83,879 | ₩85,211 | -2.21% | 95.3만 |
|---|
| 2026.06.23 | ₩80,630 | ₩91,847 | ₩80,163 | ₩88,723 | +10.04% | 156.1만 |
|---|
| 2026.06.22 | ₩86,960 | ₩87,514 | ₩83,835 | ₩87,067 | +0.12% | 77만 |
|---|
| 2026.06.18 | ₩89,497 | ₩90,813 | ₩84,476 | ₩86,439 | -3.42% | 120만 |
|---|
| 2026.06.17 | ₩90,232 | ₩90,245 | ₩85,277 | ₩86,199 | -4.47% | 138만 |
|---|
| 2026.06.16 | ₩91,367 | ₩92,675 | ₩85,518 | ₩88,482 | -3.16% | 82.4만 |
|---|
| 2026.06.15 | ₩95,907 | ₩96,802 | ₩91,821 | ₩92,983 | -3.05% | 116.1만 |
|---|
| 2026.06.12 | ₩93,637 | ₩96,147 | ₩91,060 | ₩93,023 | -0.66% | 88.9만 |
|---|
| 2026.06.11 | ₩86,159 | ₩93,928 | ₩85,024 | ₩93,730 | +8.79% | 102.9만 |
|---|
| 2026.06.10 | ₩84,222 | ₩88,829 | ₩82,567 | ₩83,728 | -0.59% | 96.7만 |
|---|
| 2026.06.09 | ₩91,607 | ₩93,730 | ₩79,562 | ₩84,770 | -7.46% | 115.6만 |
|---|
| 2026.06.08 | ₩93,477 | ₩94,612 | ₩88,736 | ₩89,163 | -4.61% | 81.4만 |
|---|
| 2026.06.05 | ₩94,879 | ₩96,652 | ₩86,800 | ₩87,935 | -7.32% | 116.7만 |
|---|
| 2026.06.04 | ₩96,722 | ₩102,691 | ₩94,598 | ₩100,007 | +3.40% | 89.5만 |
|---|
| 2026.06.03 | ₩104,761 | ₩107,204 | ₩100,300 | ₩102,010 | -2.63% | 150.6만 |
|---|
| 2026.06.02 | ₩96,661 | ₩102,811 | ₩95,781 | ₩101,970 | +5.49% | 113.4만 |
|---|
| 2026.06.01 | ₩96,374 | ₩98,471 | ₩92,649 | ₩94,251 | -2.20% | 114.5만 |
|---|
| 2026.05.29 | ₩106,109 | ₩106,109 | ₩95,560 | ₩98,978 | -6.72% | 141.6만 |
|---|
| 2026.05.28 | ₩109,434 | ₩109,515 | ₩102,344 | ₩105,695 | -3.42% | 110.6만 |
|---|
| 2026.05.27 | ₩110,142 | ₩111,070 | ₩104,186 | ₩108,687 | -1.32% | 90.6만 |
|---|
| 2026.05.26 | ₩107,632 | ₩110,710 | ₩104,160 | ₩108,927 | +1.20% | 118만 |
|---|
| 2026.05.22 | ₩103,305 | ₩106,096 | ₩100,808 | ₩104,887 | +1.53% | 88.7만 |
|---|
| 2026.05.21 | ₩95,506 | ₩102,611 | ₩94,785 | ₩102,063 | +6.87% | 103.7만 |
|---|
| 2026.05.20 | ₩94,932 | ₩95,640 | ₩91,340 | ₩95,213 | +0.30% | 110.9만 |
|---|
| 2026.05.19 | ₩90,325 | ₩95,106 | ₩88,015 | ₩92,796 | +2.74% | 99.9만 |
|---|
| 2026.05.18 | ₩102,257 | ₩102,798 | ₩91,928 | ₩94,585 | -7.50% | 150.8만 |
|---|
| 2026.05.15 | ₩103,105 | ₩103,198 | ₩98,551 | ₩100,968 | -2.07% | 116.2만 |
|---|
| 2026.05.14 | ₩107,431 | ₩109,421 | ₩103,826 | ₩108,606 | +1.09% | 80.6만 |
|---|
| 2026.05.13 | ₩113,567 | ₩115,844 | ₩101,569 | ₩107,391 | -5.44% | 180.2만 |
|---|
| 2026.05.12 | ₩111,357 | ₩113,414 | ₩101,124 | ₩111,918 | +0.50% | 162만 |
|---|
| 2026.05.11 | ₩100,768 | ₩113,481 | ₩100,768 | ₩113,441 | +12.58% | 239.6만 |
|---|
| 2026.05.08 | ₩102,771 | ₩116,111 | ₩95,880 | ₩98,698 | -3.96% | 379.2만 |
|---|
| 2026.05.07 | ₩96,174 | ₩97,002 | ₩88,162 | ₩88,389 | -8.09% | 224만 |
|---|
| 2026.05.06 | ₩90,165 | ₩95,757 | ₩88,322 | ₩95,199 | +5.58% | 112.6만 |
|---|
| 2026.05.05 | ₩92,582 | ₩93,477 | ₩87,748 | ₩89,404 | -3.43% | 81만 |
|---|
| 2026.05.04 | ₩94,051 | ₩95,493 | ₩90,045 | ₩92,689 | -1.45% | 77만 |
|---|
| 2026.05.01 | ₩92,422 | ₩95,173 | ₩89,756 | ₩94,785 | +2.56% | 72.5만 |
|---|
| 2026.04.30 | ₩87,608 | ₩93,730 | ₩87,608 | ₩93,276 | +6.47% | 85.1만 |
|---|
| 2026.04.29 | ₩88,809 | ₩88,870 | ₩84,703 | ₩86,760 | -2.31% | 81.1만 |
|---|
| 2026.04.28 | ₩89,818 | ₩92,062 | ₩86,266 | ₩87,841 | -2.20% | 122.4만 |
|---|
| 2026.04.27 | ₩100,367 | ₩101,142 | ₩92,261 | ₩93,530 | -6.81% | 113만 |
|---|
| 2026.04.24 | ₩100,154 | ₩107,191 | ₩100,020 | ₩101,208 | +1.05% | 134.2만 |
|---|
| 2026.04.23 | ₩96,348 | ₩99,125 | ₩94,184 | ₩99,085 | +2.84% | 68.7만 |
|---|
| 2026.04.22 | ₩97,456 | ₩98,930 | ₩91,874 | ₩96,121 | -1.37% | 82.8만 |
|---|
| 2026.04.21 | ₩96,147 | ₩100,113 | ₩95,820 | ₩96,441 | +0.31% | 101.2만 |
|---|
| 2026.04.20 | ₩94,378 | ₩96,094 | ₩92,034 | ₩95,266 | +0.94% | 77.1만 |
|---|
| 2026.04.17 | ₩94,692 | ₩95,557 | ₩90,806 | ₩94,051 | -0.68% | 108.2만 |
|---|
| 2026.04.16 | ₩88,082 | ₩93,009 | ₩86,266 | ₩92,782 | +5.34% | 83.4만 |
|---|
| 2026.04.15 | ₩89,137 | ₩91,300 | ₩86,252 | ₩88,696 | -0.49% | 93.7만 |
|---|
| 2026.04.14 | ₩94,358 | ₩95,326 | ₩88,175 | ₩89,297 | -5.36% | 113.3만 |
|---|
| 2026.04.13 | ₩86,346 | ₩94,772 | ₩85,464 | ₩93,290 | +8.04% | 188만 |
|---|
| 2026.04.10 | ₩83,862 | ₩88,669 | ₩77,185 | ₩87,294 | +4.09% | 190.1만 |
|---|
| 2026.04.09 | ₩80,684 | ₩85,451 | ₩80,684 | ₩83,755 | +3.81% | 148만 |
|---|
| 2026.04.08 | ₩84,463 | ₩85,638 | ₩79,375 | ₩80,550 | -4.63% | 130.1만 |
|---|
| 2026.04.07 | ₩76,784 | ₩77,893 | ₩73,566 | ₩77,078 | +0.38% | 95.7만 |
|---|
| 2026.04.06 | ₩80,604 | ₩81,672 | ₩76,451 | ₩77,719 | -3.58% | 91.7만 |
|---|
| 2026.04.02 | ₩73,232 | ₩81,445 | ₩72,778 | ₩80,283 | +9.63% | 128.5만 |
|---|
| 2026.04.01 | ₩78,627 | ₩81,832 | ₩77,005 | ₩77,853 | -0.99% | 154.1만 |
|---|
| 2026.03.31 | ₩73,980 | ₩77,078 | ₩71,309 | ₩76,143 | +2.92% | 291.5만 |
|---|
| 2026.03.30 | ₩87,708 | ₩88,055 | ₩71,109 | ₩72,111 | -17.78% | 288.6만 |
|---|
| 2026.03.27 | ₩84,116 | ₩86,927 | ₩81,592 | ₩85,892 | +2.11% | 217.2만 |
|---|
| 2026.03.26 | ₩92,141 | ₩93,009 | ₩85,037 | ₩85,277 | -7.45% | 155.8만 |
|---|
| 2026.03.25 | ₩97,483 | ₩98,952 | ₩94,491 | ₩95,814 | -1.71% | 130.4만 |
|---|
| 2026.03.24 | ₩92,028 | ₩96,588 | ₩91,160 | ₩95,560 | +3.84% | 142만 |
|---|
| 2026.03.23 | ₩88,803 | ₩94,532 | ₩88,622 | ₩93,410 | +5.19% | 185.2만 |
|---|
| 2026.03.20 | ₩94,652 | ₩95,506 | ₩86,346 | ₩87,815 | -7.22% | 398.4만 |
|---|
| 2026.03.19 | ₩87,815 | ₩95,640 | ₩84,903 | ₩94,652 | +7.79% | 184.9만 |
|---|
| 2026.03.18 | ₩95,159 | ₩97,349 | ₩91,113 | ₩91,527 | -3.82% | 183만 |
|---|
| 2026.03.17 | ₩91,206 | ₩95,279 | ₩86,960 | ₩94,999 | +4.16% | 208.1만 |
|---|
| 2026.03.16 | ₩86,432 | ₩93,246 | ₩85,464 | ₩91,474 | +5.83% | 294.3만 |
|---|
| 2026.03.13 | ₩84,503 | ₩86,626 | ₩82,620 | ₩83,595 | -1.07% | 106만 |
|---|
| 2026.03.12 | ₩86,025 | ₩87,668 | ₩82,580 | ₩83,822 | -2.56% | 179.9만 |
|---|
| 2026.03.11 | ₩82,834 | ₩90,437 | ₩81,792 | ₩88,789 | +7.19% | 163.5만 |
|---|
| 2026.03.10 | ₩82,794 | ₩88,656 | ₩82,687 | ₩85,184 | +2.89% | 298.2만 |
|---|
| 2026.03.09 | ₩75,970 | ₩82,373 | ₩75,342 | ₩81,458 | +7.22% | 171.7만 |
|---|
| 2026.03.06 | ₩80,303 | ₩85,451 | ₩77,746 | ₩78,307 | -2.49% | 240.6만 |
|---|
| 2026.03.05 | ₩89,497 | ₩90,632 | ₩79,038 | ₩83,541 | -6.65% | 260.6만 |
|---|
| 2026.03.04 | ₩89,163 | ₩92,832 | ₩85,464 | ₩89,497 | +0.37% | 251.2만 |
|---|
| 2026.03.03 | ₩90,325 | ₩91,474 | ₩81,994 | ₩84,222 | -6.76% | 340.7만 |
|---|
| 2026.03.02 | ₩90,152 | ₩91,073 | ₩80,176 | ₩90,392 | +0.27% | 490.9만 |
|---|
| 2026.02.27 | ₩74,781 | ₩79,255 | ₩71,443 | ₩75,035 | +0.34% | 371.2만 |
|---|
| 2026.02.26 | ₩80,811 | ₩84,102 | ₩78,534 | ₩84,062 | +4.02% | 245.3만 |
|---|
| 2026.02.25 | ₩77,853 | ₩82,526 | ₩77,853 | ₩80,924 | +3.95% | 200.7만 |
|---|
| 2026.02.24 | ₩75,409 | ₩81,131 | ₩75,409 | ₩76,971 | +2.07% | 249.7만 |
|---|
| 2026.02.23 | ₩74,114 | ₩75,663 | ₩71,470 | ₩73,045 | -1.44% | 110.3만 |
|---|
| 2026.02.20 | ₩72,057 | ₩78,787 | ₩72,057 | ₩74,795 | +3.80% | 143.3만 |
|---|
| 2026.02.19 | ₩71,723 | ₩75,048 | ₩71,082 | ₩74,354 | +3.67% | 130.3만 |
|---|
| 2026.02.18 | ₩68,118 | ₩75,355 | ₩67,637 | ₩72,578 | +6.55% | 196.2만 |
|---|
| 2026.02.17 | ₩68,792 | ₩69,466 | ₩65,571 | ₩67,957 | -1.21% | 72.7만 |
|---|
| 2026.02.13 | ₩69,533 | ₩70,815 | ₩66,101 | ₩69,814 | +0.40% | 112.7만 |
|---|
| 2026.02.12 | ₩73,446 | ₩74,674 | ₩68,999 | ₩70,014 | -4.67% | 177.4만 |
|---|
| 2026.02.11 | ₩72,111 | ₩73,673 | ₩68,785 | ₩73,232 | +1.56% | 158.8만 |
|---|
| 2026.02.10 | ₩73,446 | ₩73,860 | ₩70,201 | ₩70,668 | -3.78% | 89만 |
|---|
| 2026.02.09 | ₩68,371 | ₩73,306 | ₩68,024 | ₩72,898 | +6.62% | 143.2만 |
|---|
| 2026.02.06 | ₩63,551 | ₩68,558 | ₩63,043 | ₩68,265 | +7.42% | 148.1만 |
|---|
| 2026.02.05 | ₩56,206 | ₩62,402 | ₩56,099 | ₩61,548 | +9.50% | 234.6만 |
|---|
| 2026.02.04 | ₩65,086 | ₩65,100 | ₩55,432 | ₩58,570 | -10.01% | 533.5만 |
|---|
| 2026.02.03 | ₩66,582 | ₩67,811 | ₩63,364 | ₩66,742 | +0.24% | 127.5만 |
|---|
| 2026.02.02 | ₩60,266 | ₩65,794 | ₩60,259 | ₩64,205 | +6.54% | 97.2만 |
|---|
| 2026.01.30 | ₩61,441 | ₩64,982 | ₩59,825 | ₩60,907 | -0.87% | 94.4만 |
|---|
| 2026.01.29 | ₩61,668 | ₩64,486 | ₩60,172 | ₩62,910 | +2.01% | 107만 |
|---|
| 2026.01.28 | ₩60,092 | ₩62,269 | ₩58,543 | ₩61,401 | +2.18% | 87.9만 |
|---|
| 2026.01.27 | ₩59,117 | ₩61,014 | ₩58,305 | ₩59,992 | +1.48% | 51.3만 |
|---|
| 2026.01.26 | ₩58,423 | ₩60,056 | ₩56,901 | ₩58,196 | -0.39% | 92.1만 |
|---|
| 2026.01.23 | ₩63,457 | ₩63,831 | ₩58,423 | ₩58,663 | -7.55% | 127만 |
|---|
| 2026.01.22 | ₩63,390 | ₩64,512 | ₩61,294 | ₩64,098 | +1.12% | 106.7만 |
|---|
| 2026.01.21 | ₩61,815 | ₩61,828 | ₩58,376 | ₩61,347 | -0.76% | 102.1만 |
|---|
| 2026.01.20 | ₩58,583 | ₩63,431 | ₩58,289 | ₩60,426 | +3.15% | 108.5만 |
|---|
| 2026.01.16 | ₩58,864 | ₩59,959 | ₩57,341 | ₩58,677 | -0.32% | 62.9만 |
|---|
| 2026.01.15 | ₩58,049 | ₩60,840 | ₩58,049 | ₩58,530 | +0.83% | 73.5만 |
|---|
| 2026.01.14 | ₩56,487 | ₩57,996 | ₩54,644 | ₩57,648 | +2.06% | 107.5만 |
|---|
| 2026.01.13 | ₩59,858 | ₩62,282 | ₩55,619 | ₩57,047 | -4.70% | 130.7만 |
|---|
| 2026.01.12 | ₩53,135 | ₩55,819 | ₩53,015 | ₩55,512 | +4.47% | 55.2만 |
|---|
| 2026.01.09 | ₩53,469 | ₩55,445 | ₩52,400 | ₩53,442 | -0.05% | 65만 |
|---|
| 2026.01.08 | ₩50,144 | ₩53,642 | ₩49,543 | ₩53,455 | +6.60% | 100.5만 |
|---|
| 2026.01.07 | ₩50,144 | ₩50,744 | ₩49,035 | ₩50,144 | 0.00% | 48만 |
|---|
| 2026.01.06 | ₩50,998 | ₩51,466 | ₩48,428 | ₩50,344 | -1.28% | 83.6만 |
|---|
| 2026.01.05 | ₩52,427 | ₩52,908 | ₩48,987 | ₩50,865 | -2.98% | 70.8만 |
|---|
| 2026.01.02 | ₩51,399 | ₩52,614 | ₩50,103 | ₩51,239 | -0.31% | 53.7만 |
|---|
| 2025.12.31 | ₩51,492 | ₩52,000 | ₩50,037 | ₩50,090 | -2.72% | 40.8만 |
|---|
| 2025.12.30 | ₩52,173 | ₩52,961 | ₩51,272 | ₩51,479 | -1.33% | 65.2만 |
|---|
| 2025.12.29 | ₩51,612 | ₩52,514 | ₩51,012 | ₩52,093 | +0.93% | 48.4만 |
|---|
| 2025.12.26 | ₩52,187 | ₩52,494 | ₩51,345 | ₩52,347 | +0.31% | 26.7만 |
|---|
| 2025.12.24 | ₩52,667 | ₩53,402 | ₩51,479 | ₩52,507 | -0.30% | 33.6만 |
|---|
| 2025.12.23 | ₩50,945 | ₩52,748 | ₩50,891 | ₩52,681 | +3.41% | 43.7만 |
|---|
| 2025.12.22 | ₩51,719 | ₩52,066 | ₩50,317 | ₩51,065 | -1.27% | 58.2만 |
|---|
| 2025.12.19 | ₩48,448 | ₩50,451 | ₩47,927 | ₩50,357 | +3.94% | 106.3만 |
|---|
| 2025.12.18 | ₩47,873 | ₩48,514 | ₩46,725 | ₩48,007 | +0.28% | 52.2만 |
|---|
| 2025.12.17 | ₩48,461 | ₩49,495 | ₩45,784 | ₩46,284 | -4.49% | 56.5만 |
|---|
| 2025.12.16 | ₩48,608 | ₩49,452 | ₩46,959 | ₩47,313 | -2.66% | 44.1만 |
|---|
| 2025.12.15 | ₩49,209 | ₩49,783 | ₩47,740 | ₩48,741 | -0.95% | 63.3만 |
|---|
| 2025.12.12 | ₩50,771 | ₩50,771 | ₩46,885 | ₩48,234 | -5.00% | 53.1만 |
|---|
| 2025.12.11 | ₩50,144 | ₩51,592 | ₩48,715 | ₩51,052 | +1.81% | 69.3만 |
|---|
| 2025.12.10 | ₩50,477 | ₩51,452 | ₩49,342 | ₩50,477 | 0.00% | 62.5만 |
|---|
| 2025.12.09 | ₩49,342 | ₩51,265 | ₩48,741 | ₩50,611 | +2.57% | 59.1만 |
|---|
| 2025.12.08 | ₩48,741 | ₩49,449 | ₩47,820 | ₩49,342 | +1.23% | 48.8만 |
|---|
| 2025.12.05 | ₩48,661 | ₩48,728 | ₩47,486 | ₩48,661 | 0.00% | 45.1만 |
|---|
| 2025.12.04 | ₩45,296 | ₩48,715 | ₩45,102 | ₩48,528 | +7.13% | 76.1만 |
|---|
| 2025.12.03 | ₩45,096 | ₩46,004 | ₩43,573 | ₩45,563 | +1.04% | 50.4만 |
|---|
| 2025.12.02 | ₩45,336 | ₩46,004 | ₩44,308 | ₩44,922 | -0.91% | 65.5만 |
|---|
| 2025.12.01 | ₩44,815 | ₩45,470 | ₩42,612 | ₩44,134 | -1.52% | 90.1만 |
|---|
| 2025.11.28 | ₩46,845 | ₩47,139 | ₩45,910 | ₩47,045 | +0.43% | 37.4만 |
|---|
| 2025.11.26 | ₩44,642 | ₩46,872 | ₩44,201 | ₩46,351 | +3.83% | 76.8만 |
|---|
| 2025.11.25 | ₩42,772 | ₩44,668 | ₩41,816 | ₩44,401 | +3.81% | 57.6만 |
|---|
| 2025.11.24 | ₩40,756 | ₩43,373 | ₩40,088 | ₩43,119 | +5.80% | 74.2만 |
|---|
| 2025.11.21 | ₩38,339 | ₩41,110 | ₩37,511 | ₩40,502 | +5.64% | 85.8만 |
|---|
| 2025.11.20 | ₩41,383 | ₩41,811 | ₩37,925 | ₩38,265 | -7.53% | 96.4만 |
|---|
| 2025.11.19 | ₩38,192 | ₩40,836 | ₩38,192 | ₩39,541 | +3.53% | 87.1만 |
|---|
| 2025.11.18 | ₩38,699 | ₩39,701 | ₩37,604 | ₩38,192 | -1.31% | 76.5만 |
|---|
| 2025.11.17 | ₩40,021 | ₩41,317 | ₩38,806 | ₩39,367 | -1.63% | 69.8만 |
|---|
| 2025.11.14 | ₩38,352 | ₩41,574 | ₩37,457 | ₩40,729 | +6.20% | 113.8만 |
|---|
| 2025.11.13 | ₩43,547 | ₩44,188 | ₩40,075 | ₩40,529 | -6.93% | 106.1만 |
|---|
| 2025.11.12 | ₩46,645 | ₩47,406 | ₩43,667 | ₩44,415 | -4.78% | 80.4만 |
|---|
| 2025.11.11 | ₩48,074 | ₩48,474 | ₩46,177 | ₩46,445 | -3.39% | 80.1만 |
|---|
| 2025.11.10 | ₩47,833 | ₩51,572 | ₩47,206 | ₩48,701 | +1.81% | 169.3만 |
|---|
| 2025.11.07 | ₩46,424 | ₩48,862 | ₩43,106 | ₩45,617 | -1.74% | 239.3만 |
|---|
| 2025.11.06 | ₩42,198 | ₩42,754 | ₩39,687 | ₩39,781 | -5.73% | 105.7만 |
|---|
| 2025.11.05 | ₩41,050 | ₩42,485 | ₩41,050 | ₩42,064 | +2.47% | 57.2만 |
|---|
| 2025.11.04 | ₩41,183 | ₩43,026 | ₩40,609 | ₩40,823 | -0.88% | 59.3만 |
|---|
| 2025.11.03 | ₩44,148 | ₩44,148 | ₩42,024 | ₩43,253 | -2.03% | 57만 |
|---|
| 2025.10.31 | ₩42,732 | ₩44,361 | ₩42,238 | ₩44,081 | +3.16% | 46.2만 |
|---|
| 2025.10.30 | ₩42,866 | ₩43,206 | ₩41,504 | ₩42,158 | -1.65% | 44.2만 |
|---|
| 2025.10.29 | ₩43,961 | ₩45,109 | ₩42,612 | ₩43,306 | -1.49% | 53.1만 |
|---|
| 2025.10.28 | ₩45,042 | ₩45,350 | ₩43,497 | ₩43,520 | -3.38% | 55만 |
|---|
| 2025.10.27 | ₩44,335 | ₩45,042 | ₩43,974 | ₩44,775 | +0.99% | 67.5만 |
|---|
| 2025.10.24 | ₩44,054 | ₩44,829 | ₩43,467 | ₩43,533 | -1.18% | 37만 |
|---|
| 2025.10.23 | ₩40,555 | ₩43,760 | ₩40,555 | ₩42,959 | +5.93% | 69.8만 |
|---|
| 2025.10.22 | ₩42,105 | ₩42,599 | ₩39,380 | ₩40,555 | -3.68% | 91.5만 |
|---|
| 2025.10.21 | ₩42,318 | ₩43,039 | ₩41,450 | ₩42,639 | +0.76% | 63.2만 |
|---|
| 2025.10.20 | ₩40,836 | ₩42,545 | ₩40,809 | ₩42,438 | +3.92% | 56.4만 |
|---|
| 2025.10.17 | ₩41,871 | ₩42,278 | ₩39,968 | ₩40,195 | -4.00% | 58.5만 |
|---|
| 2025.10.16 | ₩44,575 | ₩44,802 | ₩42,251 | ₩42,332 | -5.03% | 100만 |
|---|
| 2025.10.15 | ₩42,145 | ₩43,507 | ₩41,010 | ₩43,453 | +3.11% | 105.3만 |
|---|
| 2025.10.14 | ₩39,687 | ₩41,717 | ₩39,407 | ₩41,023 | +3.36% | 60.7만 |
|---|
| 2025.10.13 | ₩38,993 | ₩40,989 | ₩38,873 | ₩40,889 | +4.86% | 69.4만 |
|---|
| 2025.10.10 | ₩40,435 | ₩40,849 | ₩37,451 | ₩37,484 | -7.30% | 78.7만 |
|---|