시장 데이터를 불러오는 중
전체 종목
Largo Inc. - Common Shares 과거 주가
Largo Inc. - Common Shares · LGO · NASDAQ
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Largo Inc. - Common Shares · LGO · NASDAQ
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩629 | ₩642 | ₩602 | ₩629 | 0.00% | 77.1만 |
| 2026.10.08 | ₩615 | ₩642 | ₩589 | ₩615 | 0.00% | 304.8만 |
| 2026.10.07 | ₩629 | ₩642 | ₩589 | ₩615 | -2.13% | 170.9만 |
| 2026.10.06 | ₩642 | ₩655 | ₩629 | ₩629 | -2.08% | 55.1만 |
| 2026.10.05 | ₩642 | ₩655 | ₩615 | ₩642 | 0.00% | 101.4만 |
| 2026.10.02 | ₩655 | ₩669 | ₩615 | ₩629 | -4.08% | 53.8만 |
| 2026.10.01 | ₩655 | ₩655 | ₩615 | ₩642 | -2.04% | 84.9만 |
| 2026.09.30 | ₩696 | ₩709 | ₩642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩655 |
| -5.77% |
| 95.5만 |
| 2026.09.29 | ₩669 | ₩709 | ₩642 | ₩696 | +4.00% | 149.6만 |
|---|
| 2026.09.28 | ₩736 | ₩736 | ₩669 | ₩669 | -9.09% | 229.3만 |
|---|
| 2026.09.25 | ₩762 | ₩789 | ₩682 | ₩709 | -7.02% | 924.2만 |
|---|
| 2026.09.24 | ₩977 | ₩977 | ₩896 | ₩923 | -5.48% | 37.3만 |
|---|
| 2026.09.23 | ₩869 | ₩1,003 | ₩869 | ₩977 | +12.31% | 79.8만 |
|---|
| 2026.09.22 | ₩843 | ₩883 | ₩829 | ₩869 | +3.17% | 33.4만 |
|---|
| 2026.09.21 | ₩883 | ₩923 | ₩843 | ₩843 | -4.55% | 34.7만 |
|---|
| 2026.09.18 | ₩923 | ₩923 | ₩856 | ₩869 | -5.80% | 11.5만 |
|---|
| 2026.09.17 | ₩883 | ₩923 | ₩869 | ₩910 | +3.03% | 21만 |
|---|
| 2026.09.16 | ₩883 | ₩910 | ₩856 | ₩883 | 0.00% | 35.7만 |
|---|
| 2026.09.15 | ₩923 | ₩936 | ₩883 | ₩923 | 0.00% | 19.3만 |
|---|
| 2026.09.14 | ₩910 | ₩923 | ₩869 | ₩910 | 0.00% | 47.3만 |
|---|
| 2026.09.11 | ₩910 | ₩923 | ₩896 | ₩910 | 0.00% | 21.2만 |
|---|
| 2026.09.10 | ₩936 | ₩963 | ₩910 | ₩923 | -1.43% | 24.3만 |
|---|
| 2026.09.09 | ₩1,003 | ₩1,003 | ₩963 | ₩963 | -4.00% | 28.2만 |
|---|
| 2026.09.08 | ₩1,003 | ₩1,003 | ₩963 | ₩990 | -1.33% | 40.5만 |
|---|
| 2026.09.04 | ₩963 | ₩977 | ₩936 | ₩950 | -1.39% | 27.7만 |
|---|
| 2026.09.03 | ₩990 | ₩990 | ₩936 | ₩950 | -4.05% | 31.6만 |
|---|
| 2026.09.02 | ₩910 | ₩1,003 | ₩910 | ₩963 | +5.88% | 45.6만 |
|---|
| 2026.09.01 | ₩963 | ₩1,003 | ₩923 | ₩923 | -4.17% | 43.6만 |
|---|
| 2026.08.31 | ₩977 | ₩1,030 | ₩963 | ₩963 | -1.37% | 25.4만 |
|---|
| 2026.08.28 | ₩1,017 | ₩1,017 | ₩963 | ₩977 | -3.95% | 64.8만 |
|---|
| 2026.08.27 | ₩1,043 | ₩1,070 | ₩977 | ₩977 | -6.41% | 29만 |
|---|
| 2026.08.26 | ₩1,003 | ₩1,097 | ₩1,003 | ₩1,030 | +2.67% | 94.4만 |
|---|
| 2026.08.25 | ₩990 | ₩1,043 | ₩977 | ₩1,003 | +1.35% | 18.2만 |
|---|
| 2026.08.24 | ₩1,003 | ₩1,030 | ₩977 | ₩990 | -1.33% | 49.2만 |
|---|
| 2026.08.21 | ₩963 | ₩1,057 | ₩936 | ₩990 | +2.78% | 221.1만 |
|---|
| 2026.08.20 | ₩856 | ₩869 | ₩829 | ₩856 | 0.00% | 164.3만 |
|---|
| 2026.08.19 | ₩843 | ₩883 | ₩803 | ₩869 | +3.17% | 77.7만 |
|---|
| 2026.08.18 | ₩883 | ₩910 | ₩829 | ₩829 | -6.06% | 73.9만 |
|---|
| 2026.08.17 | ₩923 | ₩950 | ₩856 | ₩883 | -4.35% | 115.1만 |
|---|
| 2026.08.14 | ₩1,003 | ₩1,043 | ₩963 | ₩977 | -2.67% | 37.6만 |
|---|
| 2026.08.13 | ₩1,003 | ₩1,043 | ₩977 | ₩1,003 | 0.00% | 15.8만 |
|---|
| 2026.08.12 | ₩1,043 | ₩1,043 | ₩977 | ₩990 | -5.13% | 45.6만 |
|---|
| 2026.08.11 | ₩1,070 | ₩1,084 | ₩1,003 | ₩1,030 | -3.75% | 27.7만 |
|---|
| 2026.08.10 | ₩977 | ₩1,084 | ₩950 | ₩1,057 | +8.22% | 163.1만 |
|---|
| 2026.08.07 | ₩936 | ₩977 | ₩923 | ₩936 | 0.00% | 24.3만 |
|---|
| 2026.08.06 | ₩896 | ₩950 | ₩883 | ₩896 | 0.00% | 44만 |
|---|
| 2026.08.05 | ₩923 | ₩950 | ₩883 | ₩936 | +1.45% | 43.7만 |
|---|
| 2026.08.04 | ₩843 | ₩910 | ₩843 | ₩883 | +4.76% | 52.7만 |
|---|
| 2026.08.03 | ₩803 | ₩829 | ₩789 | ₩829 | +3.33% | 17.9만 |
|---|
| 2026.07.31 | ₩803 | ₩829 | ₩776 | ₩789 | -1.67% | 22.9만 |
|---|
| 2026.07.30 | ₩789 | ₩803 | ₩776 | ₩789 | 0.00% | 20.1만 |
|---|
| 2026.07.29 | ₩803 | ₩803 | ₩762 | ₩776 | -3.33% | 58만 |
|---|
| 2026.07.28 | ₩803 | ₩829 | ₩776 | ₩803 | 0.00% | 45.4만 |
|---|
| 2026.07.27 | ₩843 | ₩856 | ₩736 | ₩816 | -3.17% | 112.4만 |
|---|
| 2026.07.24 | ₩869 | ₩869 | ₩829 | ₩829 | -4.62% | 18.9만 |
|---|
| 2026.07.23 | ₩869 | ₩883 | ₩829 | ₩843 | -3.08% | 28.9만 |
|---|
| 2026.07.22 | ₩869 | ₩910 | ₩856 | ₩869 | 0.00% | 29.7만 |
|---|
| 2026.07.21 | ₩829 | ₩883 | ₩829 | ₩856 | +3.23% | 39.6만 |
|---|
| 2026.07.20 | ₩829 | ₩843 | ₩789 | ₩803 | -3.23% | 46.6만 |
|---|
| 2026.07.17 | ₩856 | ₩856 | ₩816 | ₩829 | -3.12% | 48.7만 |
|---|
| 2026.07.16 | ₩883 | ₩896 | ₩843 | ₩856 | -3.03% | 66만 |
|---|
| 2026.07.15 | ₩896 | ₩923 | ₩856 | ₩883 | -1.49% | 50.7만 |
|---|
| 2026.07.14 | ₩883 | ₩936 | ₩883 | ₩883 | 0.00% | 46만 |
|---|
| 2026.07.13 | ₩923 | ₩950 | ₩883 | ₩896 | -2.90% | 80.1만 |
|---|
| 2026.07.10 | ₩950 | ₩990 | ₩936 | ₩977 | +2.82% | 89.5만 |
|---|
| 2026.07.09 | ₩923 | ₩1,003 | ₩910 | ₩990 | +7.25% | 90.3만 |
|---|
| 2026.07.08 | ₩896 | ₩1,003 | ₩883 | ₩923 | +2.99% | 247.3만 |
|---|
| 2026.07.07 | ₩950 | ₩963 | ₩856 | ₩896 | -5.63% | 300.4만 |
|---|
| 2026.07.06 | ₩1,057 | ₩1,057 | ₩977 | ₩977 | -7.59% | 191.4만 |
|---|
| 2026.07.02 | ₩963 | ₩1,137 | ₩950 | ₩1,043 | +8.33% | 653.1만 |
|---|
| 2026.07.01 | ₩1,017 | ₩1,097 | ₩910 | ₩990 | -2.63% | 4408.4만 |
|---|
| 2026.06.30 | ₩896 | ₩936 | ₩843 | ₩843 | -5.97% | 49.1만 |
|---|
| 2026.06.29 | ₩883 | ₩936 | ₩829 | ₩883 | 0.00% | 83.8만 |
|---|
| 2026.06.26 | ₩896 | ₩936 | ₩843 | ₩856 | -4.48% | 109.1만 |
|---|
| 2026.06.25 | ₩950 | ₩950 | ₩896 | ₩896 | -5.63% | 31.1만 |
|---|
| 2026.06.24 | ₩936 | ₩963 | ₩883 | ₩896 | -4.29% | 35.1만 |
|---|
| 2026.06.23 | ₩950 | ₩963 | ₩923 | ₩936 | -1.41% | 40.9만 |
|---|
| 2026.06.22 | ₩977 | ₩1,017 | ₩950 | ₩990 | +1.37% | 43.5만 |
|---|
| 2026.06.18 | ₩1,017 | ₩1,084 | ₩950 | ₩977 | -3.95% | 106.2만 |
|---|
| 2026.06.17 | ₩1,070 | ₩1,097 | ₩1,003 | ₩1,017 | -5.00% | 33만 |
|---|
| 2026.06.16 | ₩1,097 | ₩1,110 | ₩1,017 | ₩1,057 | -3.66% | 25.8만 |
|---|
| 2026.06.15 | ₩1,110 | ₩1,150 | ₩1,070 | ₩1,097 | -1.20% | 52.7만 |
|---|
| 2026.06.12 | ₩1,070 | ₩1,110 | ₩1,057 | ₩1,070 | 0.00% | 91.6만 |
|---|
| 2026.06.11 | ₩1,030 | ₩1,084 | ₩1,003 | ₩1,070 | +3.90% | 50.5만 |
|---|
| 2026.06.10 | ₩1,043 | ₩1,084 | ₩1,003 | ₩1,003 | -3.85% | 94.2만 |
|---|
| 2026.06.09 | ₩1,150 | ₩1,164 | ₩1,030 | ₩1,084 | -5.81% | 96.1만 |
|---|
| 2026.06.08 | ₩1,191 | ₩1,191 | ₩1,110 | ₩1,124 | -5.62% | 71.9만 |
|---|
| 2026.06.05 | ₩1,257 | ₩1,257 | ₩1,110 | ₩1,150 | -8.51% | 130.3만 |
|---|
| 2026.06.04 | ₩1,231 | ₩1,271 | ₩1,204 | ₩1,244 | +1.09% | 39만 |
|---|
| 2026.06.03 | ₩1,298 | ₩1,298 | ₩1,177 | ₩1,244 | -4.12% | 143.5만 |
|---|
| 2026.06.02 | ₩1,244 | ₩1,311 | ₩1,244 | ₩1,298 | +4.30% | 65.3만 |
|---|
| 2026.06.01 | ₩1,271 | ₩1,311 | ₩1,204 | ₩1,244 | -2.11% | 68.6만 |
|---|
| 2026.05.29 | ₩1,244 | ₩1,284 | ₩1,217 | ₩1,244 | 0.00% | 156.1만 |
|---|
| 2026.05.28 | ₩1,311 | ₩1,311 | ₩1,244 | ₩1,257 | -4.08% | 90.8만 |
|---|
| 2026.05.27 | ₩1,324 | ₩1,378 | ₩1,271 | ₩1,284 | -3.03% | 47.5만 |
|---|
| 2026.05.26 | ₩1,311 | ₩1,338 | ₩1,271 | ₩1,298 | -1.02% | 62.3만 |
|---|
| 2026.05.22 | ₩1,284 | ₩1,338 | ₩1,271 | ₩1,284 | 0.00% | 35.1만 |
|---|
| 2026.05.21 | ₩1,257 | ₩1,311 | ₩1,244 | ₩1,284 | +2.13% | 43.5만 |
|---|
| 2026.05.20 | ₩1,271 | ₩1,338 | ₩1,257 | ₩1,257 | -1.05% | 46.1만 |
|---|
| 2026.05.19 | ₩1,338 | ₩1,338 | ₩1,244 | ₩1,271 | -5.00% | 86.7만 |
|---|
| 2026.05.18 | ₩1,338 | ₩1,338 | ₩1,298 | ₩1,311 | -2.00% | 81.9만 |
|---|
| 2026.05.15 | ₩1,311 | ₩1,364 | ₩1,298 | ₩1,351 | +3.06% | 84.7만 |
|---|
| 2026.05.14 | ₩1,431 | ₩1,445 | ₩1,271 | ₩1,364 | -4.67% | 321.4만 |
|---|
| 2026.05.13 | ₩1,525 | ₩1,525 | ₩1,471 | ₩1,498 | -1.75% | 95.6만 |
|---|
| 2026.05.12 | ₩1,538 | ₩1,565 | ₩1,445 | ₩1,512 | -1.74% | 103.6만 |
|---|
| 2026.05.11 | ₩1,525 | ₩1,592 | ₩1,512 | ₩1,538 | +0.88% | 132.8만 |
|---|
| 2026.05.08 | ₩1,552 | ₩1,592 | ₩1,525 | ₩1,525 | -1.72% | 75.9만 |
|---|
| 2026.05.07 | ₩1,672 | ₩1,699 | ₩1,538 | ₩1,552 | -7.20% | 92.5만 |
|---|
| 2026.05.06 | ₩1,619 | ₩1,659 | ₩1,578 | ₩1,659 | +2.48% | 80.6만 |
|---|
| 2026.05.05 | ₩1,538 | ₩1,605 | ₩1,538 | ₩1,552 | +0.87% | 61.2만 |
|---|
| 2026.05.04 | ₩1,538 | ₩1,552 | ₩1,498 | ₩1,538 | 0.00% | 58.9만 |
|---|
| 2026.05.01 | ₩1,578 | ₩1,592 | ₩1,525 | ₩1,538 | -2.54% | 106.4만 |
|---|
| 2026.04.30 | ₩1,565 | ₩1,605 | ₩1,565 | ₩1,578 | +0.85% | 89.8만 |
|---|
| 2026.04.29 | ₩1,632 | ₩1,659 | ₩1,552 | ₩1,565 | -4.10% | 158.8만 |
|---|
| 2026.04.28 | ₩1,699 | ₩1,712 | ₩1,619 | ₩1,619 | -4.72% | 141.2만 |
|---|
| 2026.04.27 | ₩1,752 | ₩1,792 | ₩1,685 | ₩1,712 | -2.29% | 179만 |
|---|
| 2026.04.24 | ₩1,672 | ₩1,833 | ₩1,645 | ₩1,726 | +3.20% | 248.4만 |
|---|
| 2026.04.23 | ₩1,712 | ₩1,739 | ₩1,632 | ₩1,672 | -2.34% | 117.6만 |
|---|
| 2026.04.22 | ₩1,699 | ₩1,752 | ₩1,672 | ₩1,712 | +0.79% | 81.5만 |
|---|
| 2026.04.21 | ₩1,752 | ₩1,779 | ₩1,645 | ₩1,645 | -6.11% | 104.9만 |
|---|
| 2026.04.20 | ₩1,712 | ₩1,806 | ₩1,712 | ₩1,779 | +3.91% | 50.3만 |
|---|
| 2026.04.17 | ₩1,779 | ₩1,833 | ₩1,752 | ₩1,752 | -1.50% | 120.3만 |
|---|
| 2026.04.16 | ₩1,739 | ₩1,819 | ₩1,739 | ₩1,766 | +1.54% | 127.3만 |
|---|
| 2026.04.15 | ₩1,779 | ₩1,792 | ₩1,685 | ₩1,699 | -4.51% | 122만 |
|---|
| 2026.04.14 | ₩1,739 | ₩1,779 | ₩1,699 | ₩1,726 | -0.77% | 72.4만 |
|---|
| 2026.04.13 | ₩1,605 | ₩1,726 | ₩1,565 | ₩1,712 | +6.67% | 89만 |
|---|
| 2026.04.10 | ₩1,685 | ₩1,739 | ₩1,592 | ₩1,592 | -5.56% | 85만 |
|---|
| 2026.04.09 | ₩1,712 | ₩1,752 | ₩1,672 | ₩1,672 | -2.34% | 57.7만 |
|---|
| 2026.04.08 | ₩1,806 | ₩1,833 | ₩1,699 | ₩1,699 | -5.93% | 104만 |
|---|
| 2026.04.07 | ₩1,712 | ₩1,752 | ₩1,632 | ₩1,685 | -1.56% | 119.1만 |
|---|
| 2026.04.06 | ₩1,712 | ₩1,792 | ₩1,645 | ₩1,739 | +1.56% | 111.9만 |
|---|
| 2026.04.02 | ₩1,605 | ₩1,699 | ₩1,605 | ₩1,632 | +1.67% | 78.6만 |
|---|
| 2026.04.01 | ₩1,632 | ₩1,766 | ₩1,578 | ₩1,685 | +3.28% | 255.4만 |
|---|
| 2026.03.31 | ₩1,498 | ₩1,552 | ₩1,485 | ₩1,498 | 0.00% | 139.3만 |
|---|
| 2026.03.30 | ₩1,485 | ₩1,498 | ₩1,418 | ₩1,445 | -2.70% | 70.4만 |
|---|
| 2026.03.27 | ₩1,498 | ₩1,565 | ₩1,485 | ₩1,485 | -0.89% | 71.8만 |
|---|
| 2026.03.26 | ₩1,632 | ₩1,645 | ₩1,538 | ₩1,538 | -5.74% | 81.6만 |
|---|
| 2026.03.25 | ₩1,672 | ₩1,685 | ₩1,619 | ₩1,632 | -2.40% | 84.2만 |
|---|
| 2026.03.24 | ₩1,578 | ₩1,632 | ₩1,525 | ₩1,592 | +0.85% | 97.3만 |
|---|
| 2026.03.23 | ₩1,578 | ₩1,592 | ₩1,525 | ₩1,552 | -1.69% | 107.6만 |
|---|
| 2026.03.20 | ₩1,538 | ₩1,592 | ₩1,485 | ₩1,525 | -0.87% | 234.2만 |
|---|
| 2026.03.19 | ₩1,498 | ₩1,552 | ₩1,445 | ₩1,512 | +0.89% | 212.3만 |
|---|
| 2026.03.18 | ₩1,619 | ₩1,619 | ₩1,512 | ₩1,525 | -5.79% | 111만 |
|---|
| 2026.03.17 | ₩1,659 | ₩1,672 | ₩1,578 | ₩1,619 | -2.42% | 94.8만 |
|---|
| 2026.03.16 | ₩1,685 | ₩1,833 | ₩1,632 | ₩1,632 | -3.17% | 99.6만 |
|---|
| 2026.03.13 | ₩1,806 | ₩1,873 | ₩1,672 | ₩1,672 | -7.41% | 232.1만 |
|---|
| 2026.03.12 | ₩1,940 | ₩1,940 | ₩1,766 | ₩1,779 | -8.28% | 244.1만 |
|---|
| 2026.03.11 | ₩2,060 | ₩2,060 | ₩1,873 | ₩1,940 | -5.84% | 246.2만 |
|---|
| 2026.03.10 | ₩2,114 | ₩2,194 | ₩2,087 | ₩2,087 | -1.27% | 142.7만 |
|---|
| 2026.03.09 | ₩1,980 | ₩2,100 | ₩1,940 | ₩2,073 | +4.73% | 142.1만 |
|---|
| 2026.03.06 | ₩2,167 | ₩2,180 | ₩2,047 | ₩2,073 | -4.32% | 141만 |
|---|
| 2026.03.05 | ₩2,301 | ₩2,328 | ₩2,114 | ₩2,167 | -5.81% | 161.4만 |
|---|
| 2026.03.04 | ₩2,341 | ₩2,381 | ₩2,221 | ₩2,301 | -1.71% | 135.9만 |
|---|
| 2026.03.03 | ₩2,247 | ₩2,341 | ₩2,154 | ₩2,261 | +0.60% | 338.4만 |
|---|
| 2026.03.02 | ₩2,261 | ₩2,488 | ₩2,221 | ₩2,475 | +9.47% | 319.7만 |
|---|
| 2026.02.27 | ₩2,127 | ₩2,261 | ₩2,127 | ₩2,247 | +5.66% | 164.7만 |
|---|
| 2026.02.26 | ₩2,140 | ₩2,221 | ₩2,060 | ₩2,167 | +1.25% | 138.2만 |
|---|
| 2026.02.25 | ₩2,073 | ₩2,180 | ₩2,007 | ₩2,114 | +1.94% | 117.4만 |
|---|
| 2026.02.24 | ₩1,846 | ₩2,060 | ₩1,833 | ₩2,020 | +9.42% | 191.5만 |
|---|
| 2026.02.23 | ₩1,859 | ₩1,900 | ₩1,779 | ₩1,886 | +1.44% | 183.7만 |
|---|
| 2026.02.20 | ₩1,873 | ₩1,953 | ₩1,833 | ₩1,859 | -0.71% | 120.1만 |
|---|
| 2026.02.19 | ₩1,913 | ₩1,966 | ₩1,859 | ₩1,886 | -1.40% | 124.8만 |
|---|
| 2026.02.18 | ₩1,913 | ₩1,993 | ₩1,900 | ₩1,940 | +1.40% | 102.1만 |
|---|
| 2026.02.17 | ₩1,980 | ₩2,020 | ₩1,833 | ₩1,913 | -3.38% | 143.2만 |
|---|
| 2026.02.13 | ₩2,073 | ₩2,127 | ₩1,980 | ₩1,980 | -4.52% | 212.9만 |
|---|
| 2026.02.12 | ₩2,448 | ₩2,448 | ₩2,007 | ₩2,047 | -16.39% | 484만 |
|---|
| 2026.02.11 | ₩2,408 | ₩2,582 | ₩2,287 | ₩2,501 | +3.89% | 670만 |
|---|
| 2026.02.10 | ₩2,247 | ₩2,368 | ₩2,234 | ₩2,247 | 0.00% | 308.6만 |
|---|
| 2026.02.09 | ₩2,073 | ₩2,274 | ₩1,953 | ₩2,234 | +7.74% | 453.1만 |
|---|
| 2026.02.06 | ₩1,726 | ₩2,007 | ₩1,726 | ₩1,980 | +14.73% | 350.1만 |
|---|
| 2026.02.05 | ₩1,819 | ₩1,886 | ₩1,632 | ₩1,645 | -9.56% | 144.4만 |
|---|
| 2026.02.04 | ₩1,819 | ₩1,873 | ₩1,685 | ₩1,779 | -2.21% | 414.3만 |
|---|
| 2026.02.03 | ₩1,712 | ₩1,792 | ₩1,632 | ₩1,739 | +1.56% | 208만 |
|---|
| 2026.02.02 | ₩1,659 | ₩1,726 | ₩1,605 | ₩1,619 | -2.42% | 82.2만 |
|---|
| 2026.01.30 | ₩1,699 | ₩1,766 | ₩1,619 | ₩1,672 | -1.57% | 94.8만 |
|---|
| 2026.01.29 | ₩1,833 | ₩1,873 | ₩1,672 | ₩1,766 | -3.65% | 109.2만 |
|---|
| 2026.01.28 | ₩1,792 | ₩1,819 | ₩1,739 | ₩1,792 | 0.00% | 117.5만 |
|---|
| 2026.01.27 | ₩1,792 | ₩1,846 | ₩1,752 | ₩1,779 | -0.75% | 113.2만 |
|---|
| 2026.01.26 | ₩2,020 | ₩2,020 | ₩1,766 | ₩1,792 | -11.26% | 208만 |
|---|
| 2026.01.23 | ₩1,900 | ₩1,940 | ₩1,846 | ₩1,900 | 0.00% | 104.4만 |
|---|
| 2026.01.22 | ₩1,953 | ₩1,953 | ₩1,846 | ₩1,859 | -4.79% | 84.8만 |
|---|
| 2026.01.21 | ₩1,792 | ₩1,966 | ₩1,792 | ₩1,940 | +8.21% | 135.8만 |
|---|
| 2026.01.20 | ₩1,766 | ₩1,819 | ₩1,712 | ₩1,766 | 0.00% | 80.1만 |
|---|
| 2026.01.16 | ₩1,792 | ₩1,819 | ₩1,699 | ₩1,779 | -0.75% | 88.6만 |
|---|
| 2026.01.15 | ₩1,846 | ₩1,846 | ₩1,726 | ₩1,752 | -5.07% | 76.3만 |
|---|
| 2026.01.14 | ₩1,699 | ₩1,833 | ₩1,619 | ₩1,806 | +6.30% | 117.3만 |
|---|
| 2026.01.13 | ₩1,632 | ₩1,699 | ₩1,578 | ₩1,645 | +0.82% | 61.7만 |
|---|
| 2026.01.12 | ₩1,619 | ₩1,672 | ₩1,592 | ₩1,619 | 0.00% | 96.2만 |
|---|
| 2026.01.09 | ₩1,458 | ₩1,592 | ₩1,458 | ₩1,592 | +9.17% | 62.3만 |
|---|
| 2026.01.08 | ₩1,538 | ₩1,538 | ₩1,405 | ₩1,458 | -5.22% | 80.5만 |
|---|
| 2026.01.07 | ₩1,592 | ₩1,659 | ₩1,485 | ₩1,592 | 0.00% | 67.8만 |
|---|
| 2026.01.06 | ₩1,525 | ₩1,592 | ₩1,471 | ₩1,592 | +4.39% | 59만 |
|---|
| 2026.01.05 | ₩1,431 | ₩1,592 | ₩1,405 | ₩1,525 | +6.54% | 166.5만 |
|---|
| 2026.01.02 | ₩1,284 | ₩1,418 | ₩1,271 | ₩1,405 | +9.37% | 21만 |
|---|
| 2025.12.31 | ₩1,204 | ₩1,284 | ₩1,204 | ₩1,257 | +4.44% | 53만 |
|---|
| 2025.12.30 | ₩1,271 | ₩1,311 | ₩1,231 | ₩1,231 | -3.16% | 32.7만 |
|---|
| 2025.12.29 | ₩1,338 | ₩1,391 | ₩1,271 | ₩1,284 | -4.00% | 67.1만 |
|---|
| 2025.12.26 | ₩1,364 | ₩1,538 | ₩1,351 | ₩1,391 | +1.96% | 71.9만 |
|---|
| 2025.12.24 | ₩1,351 | ₩1,364 | ₩1,257 | ₩1,351 | 0.00% | 17.4만 |
|---|
| 2025.12.23 | ₩1,324 | ₩1,391 | ₩1,284 | ₩1,338 | +1.01% | 36.6만 |
|---|
| 2025.12.22 | ₩1,244 | ₩1,391 | ₩1,244 | ₩1,311 | +5.38% | 57.7만 |
|---|
| 2025.12.19 | ₩1,244 | ₩1,298 | ₩1,231 | ₩1,257 | +1.08% | 13.3만 |
|---|
| 2025.12.18 | ₩1,244 | ₩1,257 | ₩1,177 | ₩1,217 | -2.15% | 72.9만 |
|---|
| 2025.12.17 | ₩1,271 | ₩1,311 | ₩1,204 | ₩1,204 | -5.26% | 25.3만 |
|---|
| 2025.12.16 | ₩1,324 | ₩1,324 | ₩1,244 | ₩1,257 | -5.05% | 25.4만 |
|---|
| 2025.12.15 | ₩1,391 | ₩1,391 | ₩1,271 | ₩1,284 | -7.69% | 41.6만 |
|---|
| 2025.12.12 | ₩1,418 | ₩1,471 | ₩1,338 | ₩1,338 | -5.66% | 28.8만 |
|---|
| 2025.12.11 | ₩1,405 | ₩1,471 | ₩1,405 | ₩1,431 | +1.90% | 37.1만 |
|---|
| 2025.12.10 | ₩1,405 | ₩1,458 | ₩1,378 | ₩1,405 | 0.00% | 21.7만 |
|---|
| 2025.12.09 | ₩1,378 | ₩1,418 | ₩1,364 | ₩1,418 | +2.91% | 20.1만 |
|---|
| 2025.12.08 | ₩1,431 | ₩1,431 | ₩1,351 | ₩1,378 | -3.74% | 26만 |
|---|
| 2025.12.05 | ₩1,458 | ₩1,458 | ₩1,351 | ₩1,378 | -5.50% | 22.2만 |
|---|
| 2025.12.04 | ₩1,471 | ₩1,471 | ₩1,364 | ₩1,391 | -5.45% | 43.2만 |
|---|
| 2025.12.03 | ₩1,431 | ₩1,485 | ₩1,364 | ₩1,471 | +2.80% | 63.7만 |
|---|
| 2025.12.02 | ₩1,351 | ₩1,405 | ₩1,324 | ₩1,364 | +0.99% | 39.9만 |
|---|
| 2025.12.01 | ₩1,324 | ₩1,378 | ₩1,298 | ₩1,311 | -1.01% | 29.6만 |
|---|
| 2025.11.28 | ₩1,231 | ₩1,364 | ₩1,231 | ₩1,324 | +7.61% | 23.2만 |
|---|
| 2025.11.26 | ₩1,217 | ₩1,284 | ₩1,204 | ₩1,231 | +1.10% | 48만 |
|---|
| 2025.11.25 | ₩1,191 | ₩1,284 | ₩1,191 | ₩1,217 | +2.25% | 29.9만 |
|---|
| 2025.11.24 | ₩1,217 | ₩1,244 | ₩1,137 | ₩1,191 | -2.20% | 75.8만 |
|---|
| 2025.11.21 | ₩1,204 | ₩1,244 | ₩1,191 | ₩1,191 | -1.11% | 67.2만 |
|---|
| 2025.11.20 | ₩1,324 | ₩1,364 | ₩1,204 | ₩1,204 | -9.09% | 39.2만 |
|---|
| 2025.11.19 | ₩1,298 | ₩1,378 | ₩1,257 | ₩1,257 | -3.09% | 32.9만 |
|---|
| 2025.11.18 | ₩1,191 | ₩1,338 | ₩1,191 | ₩1,284 | +7.87% | 31.1만 |
|---|
| 2025.11.17 | ₩1,284 | ₩1,284 | ₩1,191 | ₩1,217 | -5.21% | 90.7만 |
|---|
| 2025.11.14 | ₩1,311 | ₩1,364 | ₩1,257 | ₩1,271 | -3.06% | 83만 |
|---|
| 2025.11.13 | ₩1,458 | ₩1,458 | ₩1,284 | ₩1,311 | -10.09% | 125.9만 |
|---|
| 2025.11.12 | ₩1,498 | ₩1,552 | ₩1,458 | ₩1,471 | -1.79% | 57.7만 |
|---|
| 2025.11.11 | ₩1,538 | ₩1,538 | ₩1,471 | ₩1,525 | -0.87% | 17.7만 |
|---|
| 2025.11.10 | ₩1,485 | ₩1,565 | ₩1,485 | ₩1,552 | +4.50% | 37.4만 |
|---|
| 2025.11.07 | ₩1,485 | ₩1,485 | ₩1,391 | ₩1,458 | -1.80% | 86.2만 |
|---|
| 2025.11.06 | ₩1,578 | ₩1,592 | ₩1,485 | ₩1,498 | -5.08% | 44.4만 |
|---|
| 2025.11.05 | ₩1,485 | ₩1,592 | ₩1,485 | ₩1,578 | +6.31% | 25.8만 |
|---|
| 2025.11.04 | ₩1,498 | ₩1,592 | ₩1,471 | ₩1,498 | 0.00% | 75.2만 |
|---|
| 2025.11.03 | ₩1,672 | ₩1,672 | ₩1,498 | ₩1,538 | -8.00% | 72.3만 |
|---|
| 2025.10.31 | ₩1,578 | ₩1,632 | ₩1,538 | ₩1,605 | +1.69% | 52.9만 |
|---|
| 2025.10.30 | ₩1,538 | ₩1,645 | ₩1,538 | ₩1,592 | +3.48% | 112.9만 |
|---|
| 2025.10.29 | ₩1,498 | ₩1,578 | ₩1,471 | ₩1,538 | +2.68% | 68.2만 |
|---|
| 2025.10.28 | ₩1,552 | ₩1,565 | ₩1,458 | ₩1,498 | -3.45% | 178.3만 |
|---|
| 2025.10.27 | ₩1,565 | ₩1,578 | ₩1,458 | ₩1,538 | -1.71% | 144.7만 |
|---|
| 2025.10.24 | ₩1,485 | ₩1,565 | ₩1,471 | ₩1,538 | +3.60% | 148.8만 |
|---|
| 2025.10.23 | ₩1,565 | ₩1,592 | ₩1,471 | ₩1,485 | -5.13% | 330.9만 |
|---|
| 2025.10.22 | ₩1,619 | ₩1,619 | ₩1,498 | ₩1,538 | -4.96% | 216.5만 |
|---|
| 2025.10.21 | ₩1,726 | ₩1,726 | ₩1,592 | ₩1,605 | -6.98% | 277만 |
|---|
| 2025.10.20 | ₩1,752 | ₩1,846 | ₩1,699 | ₩1,779 | +1.53% | 136.7만 |
|---|
| 2025.10.17 | ₩1,712 | ₩1,846 | ₩1,672 | ₩1,726 | +0.78% | 374만 |
|---|
| 2025.10.16 | ₩1,859 | ₩2,087 | ₩1,739 | ₩1,766 | -5.04% | 421.5만 |
|---|
| 2025.10.15 | ₩1,552 | ₩2,127 | ₩1,512 | ₩1,926 | +24.14% | 2970.7만 |
|---|
| 2025.10.14 | ₩3,277 | ₩3,531 | ₩3,117 | ₩3,371 | +2.86% | 240.1만 |
|---|
| 2025.10.13 | ₩3,103 | ₩3,612 | ₩3,050 | ₩3,291 | +6.03% | 376.7만 |
|---|
| 2025.10.10 | ₩2,488 | ₩2,823 | ₩2,435 | ₩2,675 | +7.53% | 337.1만 |
|---|