시장 데이터를 불러오는 중
전체 종목
LGL 그룹 과거 주가
LGL Group, Inc. (The) Common Stock · LGL · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LGL Group, Inc. (The) Common Stock · LGL · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,027 | ₩9,121 | ₩8,907 | ₩9,121 | +1.04% | 1.4만 |
| 2026.10.08 | ₩9,174 | ₩9,174 | ₩9,014 | ₩9,014 | -1.75% | 6.4천 |
| 2026.10.07 | ₩9,041 | ₩9,254 | ₩9,041 | ₩9,174 | +1.48% | 4.8천 |
| 2026.10.06 | ₩9,188 | ₩9,241 | ₩9,094 | ₩9,241 | +0.58% | 3.4천 |
| 2026.10.05 | ₩9,508 | ₩9,508 | ₩9,174 | ₩9,214 | -3.09% | 1.3만 |
| 2026.10.02 | ₩9,441 | ₩9,682 | ₩9,121 | ₩9,655 | +2.26% | 8.3천 |
| 2026.10.01 | ₩9,174 | ₩9,508 | ₩9,161 | ₩9,401 | +2.47% | 1.3만 |
| 2026.09.30 | ₩9,148 | ₩9,468 | ₩9,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,161 |
| +0.15% |
| 9.1천 |
| 2026.09.29 | ₩9,014 | ₩9,161 | ₩9,014 | ₩9,148 | +1.48% | 6.2천 |
|---|
| 2026.09.28 | ₩8,934 | ₩9,081 | ₩8,934 | ₩8,961 | +0.30% | 8.8천 |
|---|
| 2026.09.25 | ₩9,214 | ₩9,214 | ₩8,947 | ₩8,947 | -2.90% | 1.1만 |
|---|
| 2026.09.24 | ₩9,241 | ₩9,375 | ₩9,081 | ₩9,081 | -1.73% | 3.1만 |
|---|
| 2026.09.23 | ₩9,361 | ₩9,481 | ₩9,201 | ₩9,281 | -0.86% | 2.5만 |
|---|
| 2026.09.22 | ₩9,321 | ₩9,682 | ₩9,214 | ₩9,682 | +3.87% | 1.4만 |
|---|
| 2026.09.21 | ₩9,428 | ₩9,535 | ₩9,174 | ₩9,535 | +1.13% | 1.3만 |
|---|
| 2026.09.18 | ₩8,827 | ₩9,348 | ₩8,720 | ₩9,348 | +5.90% | 10.9만 |
|---|
| 2026.09.17 | ₩9,014 | ₩9,201 | ₩8,747 | ₩9,134 | +1.33% | 2.2만 |
|---|
| 2026.09.16 | ₩8,947 | ₩9,014 | ₩8,787 | ₩8,827 | -1.34% | 3.2만 |
|---|
| 2026.09.15 | ₩8,974 | ₩9,121 | ₩8,934 | ₩8,974 | 0.00% | 3.7만 |
|---|
| 2026.09.14 | ₩9,081 | ₩9,388 | ₩8,987 | ₩9,041 | -0.44% | 3.4만 |
|---|
| 2026.09.11 | ₩9,081 | ₩9,281 | ₩8,907 | ₩9,054 | -0.29% | 1.9만 |
|---|
| 2026.09.10 | ₩9,348 | ₩9,361 | ₩9,027 | ₩9,214 | -1.43% | 2만 |
|---|
| 2026.09.09 | ₩9,748 | ₩9,949 | ₩9,361 | ₩9,361 | -3.97% | 2만 |
|---|
| 2026.09.08 | ₩9,989 | ₩10,082 | ₩9,481 | ₩9,615 | -3.74% | 4.2만 |
|---|
| 2026.09.04 | ₩9,762 | ₩10,176 | ₩9,748 | ₩10,016 | +2.60% | 1.5만 |
|---|
| 2026.09.03 | ₩10,122 | ₩10,122 | ₩9,775 | ₩9,949 | -1.72% | 4.9천 |
|---|
| 2026.09.02 | ₩9,882 | ₩10,029 | ₩9,748 | ₩9,855 | -0.27% | 8.9천 |
|---|
| 2026.09.01 | ₩9,909 | ₩10,016 | ₩9,642 | ₩9,829 | -0.81% | 1.6만 |
|---|
| 2026.08.31 | ₩9,829 | ₩10,002 | ₩9,829 | ₩9,935 | +1.09% | 8.9천 |
|---|
| 2026.08.28 | ₩10,016 | ₩10,016 | ₩9,682 | ₩10,016 | 0.00% | 1.6만 |
|---|
| 2026.08.27 | ₩10,149 | ₩10,149 | ₩9,695 | ₩9,842 | -3.03% | 3만 |
|---|
| 2026.08.26 | ₩10,109 | ₩10,149 | ₩9,895 | ₩10,149 | +0.40% | 9천 |
|---|
| 2026.08.25 | ₩10,056 | ₩10,523 | ₩9,882 | ₩10,336 | +2.79% | 2만 |
|---|
| 2026.08.24 | ₩10,283 | ₩10,283 | ₩10,029 | ₩10,029 | -2.47% | 5.2천 |
|---|
| 2026.08.21 | ₩10,016 | ₩10,149 | ₩9,895 | ₩10,149 | +1.33% | 2.2만 |
|---|
| 2026.08.20 | ₩10,269 | ₩10,269 | ₩9,976 | ₩10,149 | -1.17% | 4.4천 |
|---|
| 2026.08.19 | ₩9,895 | ₩10,430 | ₩9,895 | ₩10,016 | +1.21% | 1.1만 |
|---|
| 2026.08.18 | ₩9,949 | ₩10,016 | ₩9,882 | ₩9,882 | -0.67% | 3천 |
|---|
| 2026.08.17 | ₩9,949 | ₩10,122 | ₩9,949 | ₩9,989 | +0.40% | 1.9만 |
|---|
| 2026.08.14 | ₩9,895 | ₩10,082 | ₩9,882 | ₩9,922 | +0.27% | 6.7천 |
|---|
| 2026.08.13 | ₩9,949 | ₩10,082 | ₩9,949 | ₩10,082 | +1.34% | 5.8천 |
|---|
| 2026.08.12 | ₩9,615 | ₩9,949 | ₩9,615 | ₩9,882 | +2.78% | 1.8만 |
|---|
| 2026.08.11 | ₩9,668 | ₩9,802 | ₩9,615 | ₩9,682 | +0.14% | 4.3천 |
|---|
| 2026.08.10 | ₩9,481 | ₩9,815 | ₩9,481 | ₩9,789 | +3.24% | 1.5만 |
|---|
| 2026.08.07 | ₩9,481 | ₩9,682 | ₩9,481 | ₩9,481 | 0.00% | 2.8천 |
|---|
| 2026.08.06 | ₩9,588 | ₩9,815 | ₩9,548 | ₩9,815 | +2.37% | 3.7천 |
|---|
| 2026.08.05 | ₩9,642 | ₩9,748 | ₩9,628 | ₩9,748 | +1.11% | 2.6천 |
|---|
| 2026.08.04 | ₩9,415 | ₩9,748 | ₩9,348 | ₩9,748 | +3.55% | 2.6만 |
|---|
| 2026.08.03 | ₩9,348 | ₩9,548 | ₩9,054 | ₩9,548 | +2.14% | 2.4만 |
|---|
| 2026.07.31 | ₩9,201 | ₩9,348 | ₩9,188 | ₩9,214 | +0.15% | 4천 |
|---|
| 2026.07.30 | ₩9,161 | ₩9,415 | ₩9,161 | ₩9,375 | +2.33% | 1.6만 |
|---|
| 2026.07.29 | ₩9,094 | ₩9,148 | ₩9,094 | ₩9,107 | +0.15% | 1.4천 |
|---|
| 2026.07.28 | ₩8,987 | ₩9,148 | ₩8,987 | ₩9,134 | +1.63% | 5.8천 |
|---|
| 2026.07.27 | ₩9,067 | ₩9,081 | ₩8,987 | ₩9,014 | -0.59% | 2.7천 |
|---|
| 2026.07.24 | ₩9,148 | ₩9,161 | ₩8,987 | ₩9,027 | -1.31% | 2.5천 |
|---|
| 2026.07.23 | ₩9,041 | ₩9,214 | ₩9,041 | ₩9,041 | 0.00% | 900 |
|---|
| 2026.07.22 | ₩9,027 | ₩9,214 | ₩9,027 | ₩9,148 | +1.33% | 6.3천 |
|---|
| 2026.07.21 | ₩8,974 | ₩9,228 | ₩8,974 | ₩9,027 | +0.60% | 5.4천 |
|---|
| 2026.07.20 | ₩9,094 | ₩9,094 | ₩8,947 | ₩8,947 | -1.62% | 2.9천 |
|---|
| 2026.07.17 | ₩9,241 | ₩9,241 | ₩9,027 | ₩9,121 | -1.30% | 6.3천 |
|---|
| 2026.07.16 | ₩9,094 | ₩9,228 | ₩9,094 | ₩9,148 | +0.59% | 3.8천 |
|---|
| 2026.07.15 | ₩9,254 | ₩9,281 | ₩9,148 | ₩9,281 | +0.29% | 8.4천 |
|---|
| 2026.07.14 | ₩9,214 | ₩9,335 | ₩9,188 | ₩9,254 | +0.43% | 5만 |
|---|
| 2026.07.13 | ₩9,214 | ₩9,241 | ₩9,214 | ₩9,214 | 0.00% | 1만 |
|---|
| 2026.07.10 | ₩9,201 | ₩9,254 | ₩9,201 | ₩9,214 | +0.15% | 2.6천 |
|---|
| 2026.07.09 | ₩9,201 | ₩9,228 | ₩9,201 | ₩9,228 | +0.29% | 3.2천 |
|---|
| 2026.07.08 | ₩9,254 | ₩9,254 | ₩9,201 | ₩9,214 | -0.43% | 4.1천 |
|---|
| 2026.07.07 | ₩9,214 | ₩9,254 | ₩9,188 | ₩9,254 | +0.43% | 6천 |
|---|
| 2026.07.06 | ₩9,268 | ₩9,268 | ₩9,134 | ₩9,148 | -1.30% | 3.4만 |
|---|
| 2026.07.02 | ₩9,268 | ₩9,268 | ₩9,228 | ₩9,254 | -0.14% | 3.5천 |
|---|
| 2026.07.01 | ₩9,281 | ₩9,281 | ₩9,228 | ₩9,228 | -0.58% | 8.3천 |
|---|
| 2026.06.30 | ₩9,308 | ₩9,321 | ₩9,228 | ₩9,228 | -0.86% | 1.2만 |
|---|
| 2026.06.29 | ₩9,254 | ₩9,321 | ₩9,107 | ₩9,321 | +0.72% | 3.1만 |
|---|
| 2026.06.26 | ₩9,188 | ₩9,268 | ₩9,094 | ₩9,094 | -1.02% | 7.2만 |
|---|
| 2026.06.25 | ₩9,161 | ₩9,254 | ₩9,148 | ₩9,188 | +0.29% | 3만 |
|---|
| 2026.06.24 | ₩9,081 | ₩9,268 | ₩8,987 | ₩9,201 | +1.32% | 4.1만 |
|---|
| 2026.06.23 | ₩9,321 | ₩9,321 | ₩8,840 | ₩8,840 | -5.16% | 12.4만 |
|---|
| 2026.06.22 | ₩9,254 | ₩9,281 | ₩9,174 | ₩9,268 | +0.14% | 2.9만 |
|---|
| 2026.06.18 | ₩9,348 | ₩9,348 | ₩9,214 | ₩9,214 | -1.43% | 3.1만 |
|---|
| 2026.06.17 | ₩9,148 | ₩9,348 | ₩9,148 | ₩9,268 | +1.31% | 5.8만 |
|---|
| 2026.06.16 | ₩9,214 | ₩9,308 | ₩9,188 | ₩9,214 | 0.00% | 2.1만 |
|---|
| 2026.06.15 | ₩9,281 | ₩9,348 | ₩9,148 | ₩9,188 | -1.01% | 2.4만 |
|---|
| 2026.06.12 | ₩9,294 | ₩9,294 | ₩9,174 | ₩9,174 | -1.29% | 3.1천 |
|---|
| 2026.06.11 | ₩9,214 | ₩9,388 | ₩9,107 | ₩9,268 | +0.58% | 6.9천 |
|---|
| 2026.06.10 | ₩9,348 | ₩9,348 | ₩9,228 | ₩9,228 | -1.29% | 1.7만 |
|---|
| 2026.06.09 | ₩9,268 | ₩9,415 | ₩9,214 | ₩9,241 | -0.29% | 2만 |
|---|
| 2026.06.08 | ₩9,268 | ₩9,415 | ₩9,201 | ₩9,201 | -0.72% | 1.7만 |
|---|
| 2026.06.05 | ₩9,281 | ₩9,562 | ₩9,241 | ₩9,361 | +0.86% | 1.9만 |
|---|
| 2026.06.04 | ₩9,228 | ₩9,481 | ₩9,228 | ₩9,428 | +2.17% | 2.2만 |
|---|
| 2026.06.03 | ₩9,548 | ₩9,548 | ₩9,455 | ₩9,508 | -0.42% | 3.4만 |
|---|
| 2026.06.02 | ₩9,388 | ₩9,548 | ₩9,294 | ₩9,455 | +0.71% | 9.8천 |
|---|
| 2026.06.01 | ₩9,455 | ₩9,495 | ₩9,214 | ₩9,495 | +0.42% | 4.2천 |
|---|
| 2026.05.29 | ₩9,575 | ₩9,575 | ₩9,388 | ₩9,508 | -0.70% | 4.8천 |
|---|
| 2026.05.28 | ₩9,815 | ₩9,815 | ₩9,495 | ₩9,508 | -3.13% | 8.3천 |
|---|
| 2026.05.27 | ₩9,548 | ₩9,775 | ₩9,361 | ₩9,548 | 0.00% | 12.1만 |
|---|
| 2026.05.26 | ₩9,254 | ₩9,481 | ₩9,188 | ₩9,468 | +2.31% | 9.8천 |
|---|
| 2026.05.22 | ₩9,348 | ₩9,508 | ₩9,268 | ₩9,348 | 0.00% | 2.5천 |
|---|
| 2026.05.21 | ₩9,361 | ₩9,415 | ₩9,348 | ₩9,348 | -0.14% | 2.9천 |
|---|
| 2026.05.20 | ₩9,094 | ₩9,361 | ₩9,094 | ₩9,361 | +2.94% | 2.6천 |
|---|
| 2026.05.19 | ₩9,254 | ₩9,388 | ₩9,254 | ₩9,254 | 0.00% | 2.8천 |
|---|
| 2026.05.18 | ₩9,508 | ₩9,655 | ₩8,974 | ₩9,081 | -4.49% | 1.2만 |
|---|
| 2026.05.15 | ₩9,348 | ₩9,521 | ₩9,348 | ₩9,348 | 0.00% | 3.8천 |
|---|
| 2026.05.14 | ₩9,148 | ₩9,415 | ₩9,148 | ₩9,348 | +2.19% | 4.4천 |
|---|
| 2026.05.13 | ₩8,947 | ₩9,602 | ₩8,947 | ₩9,094 | +1.64% | 1.6만 |
|---|
| 2026.05.12 | ₩8,613 | ₩9,335 | ₩8,613 | ₩9,228 | +7.13% | 8.1천 |
|---|
| 2026.05.11 | ₩9,348 | ₩9,562 | ₩9,281 | ₩9,562 | +2.29% | 1.4만 |
|---|
| 2026.05.08 | ₩9,388 | ₩9,481 | ₩9,281 | ₩9,348 | -0.43% | 7.3천 |
|---|
| 2026.05.07 | ₩9,361 | ₩9,628 | ₩9,361 | ₩9,548 | +2.00% | 7.6천 |
|---|
| 2026.05.06 | ₩9,495 | ₩9,548 | ₩9,308 | ₩9,308 | -1.97% | 3.8천 |
|---|
| 2026.05.05 | ₩9,495 | ₩9,548 | ₩9,294 | ₩9,308 | -1.97% | 2.1천 |
|---|
| 2026.05.04 | ₩9,909 | ₩9,909 | ₩9,495 | ₩9,495 | -4.18% | 3.1천 |
|---|
| 2026.05.01 | ₩9,241 | ₩9,575 | ₩9,241 | ₩9,575 | +3.61% | 400 |
|---|
| 2026.04.30 | ₩9,348 | ₩9,481 | ₩9,241 | ₩9,281 | -0.71% | 1.6천 |
|---|
| 2026.04.29 | ₩9,682 | ₩9,682 | ₩9,441 | ₩9,441 | -2.48% | 3.7천 |
|---|
| 2026.04.28 | ₩9,722 | ₩9,722 | ₩9,722 | ₩9,722 | 0.00% | 1.3천 |
|---|
| 2026.04.27 | ₩9,695 | ₩9,922 | ₩9,682 | ₩9,682 | -0.14% | 2.2천 |
|---|
| 2026.04.24 | ₩9,855 | ₩9,962 | ₩9,842 | ₩9,882 | +0.27% | 3.7천 |
|---|
| 2026.04.23 | ₩9,682 | ₩10,109 | ₩9,468 | ₩10,109 | +4.41% | 2.1만 |
|---|
| 2026.04.22 | ₩9,508 | ₩9,949 | ₩9,508 | ₩9,949 | +4.63% | 2.7천 |
|---|
| 2026.04.21 | ₩9,615 | ₩9,802 | ₩9,615 | ₩9,695 | +0.83% | 3천 |
|---|
| 2026.04.20 | ₩9,682 | ₩9,802 | ₩9,107 | ₩9,107 | -5.93% | 8.6천 |
|---|
| 2026.04.17 | ₩9,668 | ₩9,815 | ₩9,588 | ₩9,588 | -0.83% | 1.6만 |
|---|
| 2026.04.16 | ₩9,495 | ₩9,628 | ₩9,254 | ₩9,628 | +1.41% | 2.5천 |
|---|
| 2026.04.15 | ₩9,335 | ₩9,335 | ₩9,214 | ₩9,214 | -1.29% | 900 |
|---|
| 2026.04.14 | ₩9,254 | ₩9,335 | ₩9,148 | ₩9,148 | -1.15% | 3.4천 |
|---|
| 2026.04.13 | ₩8,880 | ₩9,415 | ₩8,867 | ₩9,415 | +6.02% | 3.4천 |
|---|
| 2026.04.10 | ₩9,201 | ₩9,201 | ₩9,081 | ₩9,121 | -0.87% | 3.8천 |
|---|
| 2026.04.09 | ₩9,348 | ₩9,348 | ₩9,214 | ₩9,214 | -1.43% | 3.9천 |
|---|
| 2026.04.08 | ₩9,348 | ₩9,562 | ₩9,348 | ₩9,348 | 0.00% | 2.8천 |
|---|
| 2026.04.07 | ₩9,375 | ₩9,682 | ₩9,361 | ₩9,361 | -0.14% | 1.9천 |
|---|
| 2026.04.06 | ₩9,428 | ₩9,615 | ₩9,375 | ₩9,375 | -0.57% | 4.9천 |
|---|
| 2026.04.02 | ₩9,348 | ₩9,521 | ₩9,348 | ₩9,521 | +1.86% | 2.6천 |
|---|
| 2026.04.01 | ₩9,321 | ₩9,481 | ₩9,321 | ₩9,361 | +0.43% | 6천 |
|---|
| 2026.03.31 | ₩9,455 | ₩9,562 | ₩9,281 | ₩9,281 | -1.84% | 3.6천 |
|---|
| 2026.03.30 | ₩9,602 | ₩9,668 | ₩9,361 | ₩9,361 | -2.50% | 800 |
|---|
| 2026.03.27 | ₩9,695 | ₩9,695 | ₩9,388 | ₩9,602 | -0.96% | 7.1천 |
|---|
| 2026.03.26 | ₩9,855 | ₩9,855 | ₩9,695 | ₩9,695 | -1.63% | 2.1천 |
|---|
| 2026.03.25 | ₩9,214 | ₩10,002 | ₩9,188 | ₩10,002 | +8.55% | 3.6천 |
|---|
| 2026.03.24 | ₩9,388 | ₩9,401 | ₩9,241 | ₩9,241 | -1.56% | 6.6천 |
|---|
| 2026.03.23 | ₩9,054 | ₩9,455 | ₩9,054 | ₩9,348 | +3.24% | 1.7만 |
|---|
| 2026.03.20 | ₩9,388 | ₩9,628 | ₩9,321 | ₩9,321 | -0.71% | 5.4천 |
|---|
| 2026.03.19 | ₩9,535 | ₩9,655 | ₩9,495 | ₩9,655 | +1.26% | 3.8천 |
|---|
| 2026.03.18 | ₩9,548 | ₩9,548 | ₩9,348 | ₩9,415 | -1.40% | 9.6천 |
|---|
| 2026.03.17 | ₩9,615 | ₩9,615 | ₩9,535 | ₩9,562 | -0.56% | 2.3천 |
|---|
| 2026.03.16 | ₩9,869 | ₩9,869 | ₩9,575 | ₩9,748 | -1.22% | 3.3천 |
|---|
| 2026.03.13 | ₩9,815 | ₩9,815 | ₩9,481 | ₩9,815 | 0.00% | 4.4천 |
|---|
| 2026.03.12 | ₩9,521 | ₩9,521 | ₩9,521 | ₩9,521 | 0.00% | 600 |
|---|
| 2026.03.11 | ₩9,668 | ₩9,668 | ₩9,521 | ₩9,655 | -0.14% | 4천 |
|---|
| 2026.03.10 | ₩9,628 | ₩9,722 | ₩9,575 | ₩9,575 | -0.55% | 6.3천 |
|---|
| 2026.03.09 | ₩9,802 | ₩9,802 | ₩9,562 | ₩9,642 | -1.63% | 2.6천 |
|---|
| 2026.03.06 | ₩9,735 | ₩9,882 | ₩9,535 | ₩9,869 | +1.37% | 6.9천 |
|---|
| 2026.03.05 | ₩9,855 | ₩9,855 | ₩9,548 | ₩9,735 | -1.22% | 3.7천 |
|---|
| 2026.03.04 | ₩9,842 | ₩9,842 | ₩9,708 | ₩9,708 | -1.36% | 3.5천 |
|---|
| 2026.03.03 | ₩9,441 | ₩9,508 | ₩9,401 | ₩9,508 | +0.71% | 5.6천 |
|---|
| 2026.03.02 | ₩9,855 | ₩9,869 | ₩9,602 | ₩9,615 | -2.44% | 2.8천 |
|---|
| 2026.02.27 | ₩9,869 | ₩9,869 | ₩9,521 | ₩9,521 | -3.52% | 1.4천 |
|---|
| 2026.02.26 | ₩9,869 | ₩9,869 | ₩9,588 | ₩9,802 | -0.68% | 1.8천 |
|---|
| 2026.02.25 | ₩9,882 | ₩9,882 | ₩9,602 | ₩9,829 | -0.54% | 3.2천 |
|---|
| 2026.02.24 | ₩9,748 | ₩9,855 | ₩9,548 | ₩9,842 | +0.96% | 9.6천 |
|---|
| 2026.02.23 | ₩9,722 | ₩9,748 | ₩9,602 | ₩9,695 | -0.27% | 6.4천 |
|---|
| 2026.02.20 | ₩9,682 | ₩9,976 | ₩9,682 | ₩9,869 | +1.93% | 1.4만 |
|---|
| 2026.02.19 | ₩9,682 | ₩9,682 | ₩9,615 | ₩9,682 | 0.00% | 2.5천 |
|---|
| 2026.02.18 | ₩9,348 | ₩9,668 | ₩9,348 | ₩9,668 | +3.43% | 5천 |
|---|
| 2026.02.17 | ₩9,682 | ₩9,682 | ₩9,335 | ₩9,335 | -3.59% | 1.3만 |
|---|
| 2026.02.13 | ₩9,441 | ₩9,695 | ₩9,441 | ₩9,682 | +2.55% | 5.3천 |
|---|
| 2026.02.12 | ₩9,428 | ₩9,562 | ₩9,268 | ₩9,562 | +1.42% | 2.7천 |
|---|
| 2026.02.11 | ₩9,588 | ₩9,588 | ₩9,228 | ₩9,228 | -3.76% | 800 |
|---|
| 2026.02.10 | ₩9,348 | ₩9,695 | ₩9,041 | ₩9,455 | +1.14% | 8.5천 |
|---|
| 2026.02.09 | ₩9,121 | ₩9,348 | ₩9,027 | ₩9,027 | -1.02% | 6.6천 |
|---|
| 2026.02.06 | ₩9,081 | ₩9,294 | ₩8,734 | ₩9,107 | +0.29% | 5.6천 |
|---|
| 2026.02.05 | ₩8,921 | ₩9,081 | ₩8,907 | ₩8,974 | +0.60% | 7.9천 |
|---|
| 2026.02.04 | ₩9,428 | ₩9,615 | ₩9,081 | ₩9,081 | -3.68% | 4.2천 |
|---|
| 2026.02.03 | ₩9,481 | ₩9,615 | ₩9,401 | ₩9,615 | +1.41% | 2.5천 |
|---|
| 2026.02.02 | ₩9,655 | ₩9,802 | ₩9,548 | ₩9,735 | +0.83% | 1.2만 |
|---|
| 2026.01.30 | ₩9,789 | ₩9,829 | ₩9,628 | ₩9,655 | -1.36% | 1.7만 |
|---|
| 2026.01.29 | ₩9,615 | ₩9,935 | ₩9,615 | ₩9,789 | +1.81% | 3.5천 |
|---|
| 2026.01.28 | ₩9,468 | ₩9,615 | ₩9,468 | ₩9,615 | +1.55% | 1.4만 |
|---|
| 2026.01.27 | ₩9,401 | ₩9,588 | ₩9,401 | ₩9,588 | +1.99% | 2.1만 |
|---|
| 2026.01.26 | ₩9,481 | ₩9,495 | ₩9,361 | ₩9,361 | -1.27% | 8.4천 |
|---|
| 2026.01.23 | ₩9,335 | ₩9,428 | ₩9,308 | ₩9,415 | +0.86% | 2.7만 |
|---|
| 2026.01.22 | ₩8,907 | ₩9,562 | ₩8,907 | ₩9,335 | +4.80% | 13.5만 |
|---|
| 2026.01.21 | ₩8,547 | ₩9,281 | ₩8,547 | ₩9,014 | +5.47% | 3.5만 |
|---|
| 2026.01.20 | ₩8,573 | ₩8,680 | ₩8,426 | ₩8,667 | +1.09% | 1.9만 |
|---|
| 2026.01.16 | ₩8,453 | ₩8,627 | ₩8,373 | ₩8,520 | +0.79% | 6.1만 |
|---|
| 2026.01.15 | ₩7,772 | ₩8,493 | ₩7,745 | ₩8,493 | +9.28% | 3만 |
|---|
| 2026.01.14 | ₩7,812 | ₩8,066 | ₩7,812 | ₩7,839 | +0.34% | 6.4천 |
|---|
| 2026.01.13 | ₩8,079 | ₩8,173 | ₩7,919 | ₩7,932 | -1.82% | 8.2천 |
|---|
| 2026.01.12 | ₩7,745 | ₩8,119 | ₩7,745 | ₩8,079 | +4.31% | 2.4만 |
|---|
| 2026.01.09 | ₩7,745 | ₩7,759 | ₩7,652 | ₩7,679 | -0.86% | 1.1만 |
|---|
| 2026.01.08 | ₩7,665 | ₩7,839 | ₩7,558 | ₩7,625 | -0.52% | 9.4만 |
|---|
| 2026.01.07 | ₩7,705 | ₩7,852 | ₩7,598 | ₩7,625 | -1.04% | 5.1천 |
|---|
| 2026.01.06 | ₩7,679 | ₩7,812 | ₩7,612 | ₩7,719 | +0.52% | 1.5만 |
|---|
| 2026.01.05 | ₩7,679 | ₩7,745 | ₩7,612 | ₩7,692 | +0.17% | 1.4만 |
|---|
| 2026.01.02 | ₩7,799 | ₩7,799 | ₩7,558 | ₩7,732 | -0.86% | 7천 |
|---|
| 2025.12.31 | ₩7,732 | ₩7,799 | ₩7,438 | ₩7,679 | -0.69% | 2.8만 |
|---|
| 2025.12.30 | ₩7,679 | ₩7,812 | ₩7,612 | ₩7,625 | -0.70% | 5.2천 |
|---|
| 2025.12.29 | ₩7,612 | ₩7,879 | ₩7,545 | ₩7,692 | +1.05% | 1.1만 |
|---|
| 2025.12.26 | ₩7,705 | ₩7,705 | ₩7,679 | ₩7,705 | 0.00% | 1.4천 |
|---|
| 2025.12.24 | ₩7,585 | ₩7,705 | ₩7,572 | ₩7,705 | +1.58% | 2.2천 |
|---|
| 2025.12.23 | ₩7,812 | ₩7,879 | ₩7,745 | ₩7,839 | +0.34% | 6.5천 |
|---|
| 2025.12.22 | ₩7,692 | ₩7,879 | ₩7,679 | ₩7,679 | -0.17% | 4.7천 |
|---|
| 2025.12.19 | ₩7,679 | ₩7,826 | ₩7,465 | ₩7,545 | -1.74% | 9.4천 |
|---|
| 2025.12.18 | ₩7,946 | ₩7,946 | ₩7,679 | ₩7,705 | -3.03% | 4.7천 |
|---|
| 2025.12.17 | ₩7,679 | ₩8,039 | ₩7,679 | ₩7,946 | +3.48% | 8.5천 |
|---|
| 2025.12.16 | ₩7,785 | ₩7,812 | ₩7,345 | ₩7,679 | -1.37% | 2.7만 |
|---|
| 2025.12.15 | ₩7,719 | ₩7,866 | ₩7,598 | ₩7,598 | -1.56% | 6.1천 |
|---|
| 2025.12.12 | ₩7,946 | ₩7,946 | ₩7,465 | ₩7,665 | -3.53% | 2.2만 |
|---|
| 2025.12.11 | ₩7,866 | ₩7,999 | ₩7,839 | ₩7,946 | +1.02% | 1.7천 |
|---|
| 2025.12.10 | ₩7,625 | ₩7,972 | ₩7,625 | ₩7,866 | +3.15% | 6.8천 |
|---|
| 2025.12.09 | ₩7,772 | ₩7,852 | ₩7,625 | ₩7,625 | -1.89% | 6.1천 |
|---|
| 2025.12.08 | ₩7,745 | ₩7,906 | ₩7,505 | ₩7,665 | -1.03% | 1.1만 |
|---|
| 2025.12.05 | ₩7,732 | ₩7,906 | ₩7,639 | ₩7,772 | +0.52% | 3.9천 |
|---|
| 2025.12.04 | ₩7,919 | ₩7,919 | ₩7,639 | ₩7,639 | -3.54% | 4.4천 |
|---|
| 2025.12.03 | ₩7,906 | ₩7,999 | ₩7,759 | ₩7,866 | -0.51% | 6.2천 |
|---|
| 2025.12.02 | ₩7,839 | ₩7,906 | ₩7,745 | ₩7,906 | +0.85% | 2.2천 |
|---|
| 2025.12.01 | ₩8,079 | ₩8,079 | ₩7,639 | ₩7,639 | -5.45% | 1.7만 |
|---|
| 2025.11.28 | ₩7,612 | ₩7,932 | ₩7,278 | ₩7,785 | +2.28% | 1.2만 |
|---|
| 2025.11.26 | ₩8,066 | ₩8,079 | ₩7,665 | ₩7,665 | -4.97% | 6.8천 |
|---|
| 2025.11.25 | ₩8,226 | ₩8,253 | ₩7,745 | ₩7,745 | -5.84% | 2만 |
|---|
| 2025.11.24 | ₩8,533 | ₩8,533 | ₩8,119 | ₩8,119 | -4.85% | 3.1만 |
|---|
| 2025.11.21 | ₩8,346 | ₩8,547 | ₩8,346 | ₩8,480 | +1.60% | 4.4천 |
|---|
| 2025.11.20 | ₩8,613 | ₩8,680 | ₩8,360 | ₩8,440 | -2.02% | 3.2천 |
|---|
| 2025.11.19 | ₩8,346 | ₩8,694 | ₩8,346 | ₩8,694 | +4.16% | 1만 |
|---|
| 2025.11.18 | ₩8,346 | ₩8,453 | ₩8,346 | ₩8,346 | 0.00% | 900 |
|---|
| 2025.11.17 | ₩8,280 | ₩8,440 | ₩8,280 | ₩8,386 | +1.29% | 4.5천 |
|---|
| 2025.11.14 | ₩8,280 | ₩8,333 | ₩8,280 | ₩8,333 | +0.65% | 700 |
|---|
| 2025.11.13 | ₩7,946 | ₩8,306 | ₩7,879 | ₩8,280 | +4.20% | 1.5만 |
|---|
| 2025.11.12 | ₩7,879 | ₩8,079 | ₩7,732 | ₩7,812 | -0.85% | 6.2천 |
|---|
| 2025.11.11 | ₩7,558 | ₩7,932 | ₩7,558 | ₩7,745 | +2.47% | 2.8천 |
|---|
| 2025.11.10 | ₩7,826 | ₩7,959 | ₩7,745 | ₩7,812 | -0.17% | 3.2천 |
|---|
| 2025.11.07 | ₩7,812 | ₩8,053 | ₩7,812 | ₩7,839 | +0.34% | 2.9천 |
|---|
| 2025.11.06 | ₩7,679 | ₩8,012 | ₩7,572 | ₩7,812 | +1.74% | 4.9천 |
|---|
| 2025.11.05 | ₩8,053 | ₩8,159 | ₩7,879 | ₩7,879 | -2.16% | 8.7천 |
|---|
| 2025.11.04 | ₩8,199 | ₩8,226 | ₩7,906 | ₩7,932 | -3.26% | 9.9천 |
|---|
| 2025.11.03 | ₩8,280 | ₩8,293 | ₩7,946 | ₩8,293 | +0.16% | 4.2천 |
|---|
| 2025.10.31 | ₩8,199 | ₩8,213 | ₩8,079 | ₩8,079 | -1.47% | 1.7천 |
|---|
| 2025.10.30 | ₩8,093 | ₩8,306 | ₩8,026 | ₩8,306 | +2.64% | 4.4천 |
|---|
| 2025.10.29 | ₩8,012 | ₩8,333 | ₩8,012 | ₩8,333 | +4.00% | 800 |
|---|
| 2025.10.28 | ₩8,253 | ₩8,360 | ₩8,106 | ₩8,226 | -0.32% | 3.2천 |
|---|
| 2025.10.27 | ₩8,493 | ₩8,493 | ₩8,239 | ₩8,306 | -2.20% | 2.4천 |
|---|
| 2025.10.24 | ₩8,507 | ₩8,507 | ₩8,320 | ₩8,373 | -1.57% | 2.5천 |
|---|
| 2025.10.23 | ₩8,507 | ₩8,507 | ₩8,507 | ₩8,507 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩8,533 | ₩8,533 | ₩8,386 | ₩8,386 | -1.72% | 1.1천 |
|---|
| 2025.10.21 | ₩8,373 | ₩8,373 | ₩8,346 | ₩8,346 | -0.32% | 700 |
|---|
| 2025.10.20 | ₩8,213 | ₩8,360 | ₩8,213 | ₩8,360 | +1.79% | 500 |
|---|
| 2025.10.17 | ₩8,386 | ₩8,533 | ₩8,280 | ₩8,280 | -1.27% | 4.1천 |
|---|
| 2025.10.16 | ₩8,613 | ₩8,613 | ₩8,346 | ₩8,480 | -1.55% | 1.7천 |
|---|
| 2025.10.15 | ₩8,466 | ₩8,466 | ₩8,373 | ₩8,466 | 0.00% | 3.5천 |
|---|
| 2025.10.14 | ₩8,400 | ₩8,613 | ₩8,280 | ₩8,280 | -1.43% | 4.5천 |
|---|
| 2025.10.13 | ₩8,346 | ₩8,707 | ₩8,346 | ₩8,426 | +0.96% | 2.1천 |
|---|
| 2025.10.10 | ₩8,493 | ₩8,667 | ₩8,480 | ₩8,667 | +2.04% | 1.8천 |
|---|