시장 데이터를 불러오는 중
전체 종목
라이트 스트래티지 과거 주가
Lite Strategy, Inc. - Common Stock · LITS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lite Strategy, Inc. - Common Stock · LITS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,669 | ₩1,749 | ₩1,655 | ₩1,695 | +1.60% | 54만 |
| 2026.10.08 | ₩1,735 | ₩1,735 | ₩1,575 | ₩1,629 | -6.15% | 98.3만 |
| 2026.10.07 | ₩1,735 | ₩1,775 | ₩1,695 | ₩1,695 | -2.31% | 78.7만 |
| 2026.10.06 | ₩1,869 | ₩1,922 | ₩1,829 | ₩1,882 | +0.71% | 49.4만 |
| 2026.10.05 | ₩1,869 | ₩1,909 | ₩1,815 | ₩1,869 | 0.00% | 43.3만 |
| 2026.10.02 | ₩1,962 | ₩2,002 | ₩1,829 | ₩1,842 | -6.12% | 100.8만 |
| 2026.10.01 | ₩1,749 | ₩1,882 | ₩1,709 | ₩1,842 | +5.34% | 103.7만 |
| 2026.09.30 | ₩1,842 | ₩1,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,762 |
| -4.35% |
| 32.9만 |
| 2026.09.29 | ₩1,802 | ₩1,882 | ₩1,789 | ₩1,842 | +2.22% | 62.7만 |
|---|
| 2026.09.28 | ₩1,869 | ₩1,949 | ₩1,762 | ₩1,815 | -2.86% | 95.1만 |
|---|
| 2026.09.25 | ₩1,909 | ₩2,042 | ₩1,829 | ₩1,922 | +0.70% | 226.5만 |
|---|
| 2026.09.24 | ₩1,775 | ₩2,056 | ₩1,749 | ₩1,909 | +7.52% | 537.1만 |
|---|
| 2026.09.23 | ₩1,709 | ₩1,749 | ₩1,562 | ₩1,575 | -7.81% | 58.4만 |
|---|
| 2026.09.22 | ₩1,682 | ₩1,762 | ₩1,655 | ₩1,735 | +3.17% | 60.9만 |
|---|
| 2026.09.21 | ₩1,602 | ₩1,775 | ₩1,442 | ₩1,709 | +6.67% | 160.8만 |
|---|
| 2026.09.18 | ₩1,428 | ₩1,535 | ₩1,375 | ₩1,508 | +5.61% | 104.4만 |
|---|
| 2026.09.17 | ₩1,428 | ₩1,508 | ₩1,388 | ₩1,388 | -2.80% | 90.5만 |
|---|
| 2026.09.16 | ₩1,428 | ₩1,428 | ₩1,322 | ₩1,362 | -4.67% | 31.8만 |
|---|
| 2026.09.15 | ₩1,522 | ₩1,562 | ₩1,402 | ₩1,455 | -4.39% | 31.8만 |
|---|
| 2026.09.14 | ₩1,482 | ₩1,602 | ₩1,482 | ₩1,535 | +3.60% | 33만 |
|---|
| 2026.09.11 | ₩1,415 | ₩1,495 | ₩1,415 | ₩1,482 | +4.72% | 27.8만 |
|---|
| 2026.09.10 | ₩1,335 | ₩1,468 | ₩1,335 | ₩1,415 | +6.00% | 23.1만 |
|---|
| 2026.09.09 | ₩1,482 | ₩1,508 | ₩1,375 | ₩1,415 | -4.50% | 48.8만 |
|---|
| 2026.09.08 | ₩1,522 | ₩1,535 | ₩1,455 | ₩1,468 | -3.51% | 28.7만 |
|---|
| 2026.09.04 | ₩1,362 | ₩1,522 | ₩1,362 | ₩1,522 | +11.76% | 15.8만 |
|---|
| 2026.09.03 | ₩1,388 | ₩1,468 | ₩1,348 | ₩1,388 | 0.00% | 248.7만 |
|---|
| 2026.09.02 | ₩1,308 | ₩1,415 | ₩1,308 | ₩1,388 | +6.12% | 7.1만 |
|---|
| 2026.09.01 | ₩1,295 | ₩1,348 | ₩1,295 | ₩1,322 | +2.06% | 8.3만 |
|---|
| 2026.08.31 | ₩1,281 | ₩1,335 | ₩1,281 | ₩1,322 | +3.13% | 10.7만 |
|---|
| 2026.08.28 | ₩1,335 | ₩1,362 | ₩1,295 | ₩1,308 | -2.00% | 10.3만 |
|---|
| 2026.08.27 | ₩1,388 | ₩1,402 | ₩1,335 | ₩1,335 | -3.85% | 19만 |
|---|
| 2026.08.26 | ₩1,402 | ₩1,415 | ₩1,322 | ₩1,322 | -5.71% | 11.6만 |
|---|
| 2026.08.25 | ₩1,375 | ₩1,428 | ₩1,375 | ₩1,402 | +1.94% | 31.8만 |
|---|
| 2026.08.24 | ₩1,375 | ₩1,455 | ₩1,322 | ₩1,375 | 0.00% | 33.2만 |
|---|
| 2026.08.21 | ₩1,348 | ₩1,402 | ₩1,322 | ₩1,322 | -1.98% | 36.1만 |
|---|
| 2026.08.20 | ₩1,268 | ₩1,335 | ₩1,241 | ₩1,255 | -1.05% | 20.8만 |
|---|
| 2026.08.19 | ₩1,201 | ₩1,268 | ₩1,188 | ₩1,255 | +4.44% | 14.7만 |
|---|
| 2026.08.18 | ₩1,135 | ₩1,241 | ₩1,135 | ₩1,175 | +3.53% | 10.2만 |
|---|
| 2026.08.17 | ₩1,188 | ₩1,228 | ₩1,175 | ₩1,175 | -1.12% | 8.5만 |
|---|
| 2026.08.14 | ₩1,175 | ₩1,241 | ₩1,175 | ₩1,188 | +1.14% | 8.1만 |
|---|
| 2026.08.13 | ₩1,188 | ₩1,255 | ₩1,188 | ₩1,201 | +1.12% | 6.1만 |
|---|
| 2026.08.12 | ₩1,241 | ₩1,255 | ₩1,215 | ₩1,228 | -1.08% | 3.1만 |
|---|
| 2026.08.11 | ₩1,188 | ₩1,241 | ₩1,188 | ₩1,201 | +1.12% | 7.4만 |
|---|
| 2026.08.10 | ₩1,215 | ₩1,228 | ₩1,135 | ₩1,161 | -4.40% | 19.9만 |
|---|
| 2026.08.07 | ₩1,241 | ₩1,322 | ₩1,201 | ₩1,215 | -2.15% | 16.7만 |
|---|
| 2026.08.06 | ₩1,268 | ₩1,308 | ₩1,228 | ₩1,241 | -2.11% | 11.8만 |
|---|
| 2026.08.05 | ₩1,295 | ₩1,308 | ₩1,255 | ₩1,281 | -1.03% | 9.3만 |
|---|
| 2026.08.04 | ₩1,322 | ₩1,322 | ₩1,255 | ₩1,255 | -5.05% | 15.1만 |
|---|
| 2026.08.03 | ₩1,295 | ₩1,322 | ₩1,281 | ₩1,308 | +1.03% | 9.3만 |
|---|
| 2026.07.31 | ₩1,308 | ₩1,322 | ₩1,201 | ₩1,281 | -2.04% | 6.5만 |
|---|
| 2026.07.30 | ₩1,268 | ₩1,335 | ₩1,268 | ₩1,322 | +4.21% | 10.7만 |
|---|
| 2026.07.29 | ₩1,295 | ₩1,335 | ₩1,255 | ₩1,268 | -2.06% | 8.7만 |
|---|
| 2026.07.28 | ₩1,295 | ₩1,322 | ₩1,281 | ₩1,295 | 0.00% | 9.7만 |
|---|
| 2026.07.27 | ₩1,308 | ₩1,375 | ₩1,281 | ₩1,308 | 0.00% | 25.7만 |
|---|
| 2026.07.24 | ₩1,348 | ₩1,348 | ₩1,295 | ₩1,322 | -1.98% | 16.2만 |
|---|
| 2026.07.23 | ₩1,348 | ₩1,402 | ₩1,322 | ₩1,322 | -1.98% | 12.2만 |
|---|
| 2026.07.22 | ₩1,308 | ₩1,402 | ₩1,308 | ₩1,375 | +5.10% | 17.3만 |
|---|
| 2026.07.21 | ₩1,362 | ₩1,442 | ₩1,335 | ₩1,335 | -1.96% | 24.9만 |
|---|
| 2026.07.20 | ₩1,335 | ₩1,402 | ₩1,322 | ₩1,375 | +3.00% | 15.7만 |
|---|
| 2026.07.17 | ₩1,308 | ₩1,335 | ₩1,268 | ₩1,322 | +1.02% | 7.3만 |
|---|
| 2026.07.16 | ₩1,308 | ₩1,348 | ₩1,281 | ₩1,295 | -1.02% | 13.9만 |
|---|
| 2026.07.15 | ₩1,335 | ₩1,362 | ₩1,308 | ₩1,322 | -1.00% | 17.8만 |
|---|
| 2026.07.14 | ₩1,335 | ₩1,348 | ₩1,295 | ₩1,335 | 0.00% | 12만 |
|---|
| 2026.07.13 | ₩1,308 | ₩1,335 | ₩1,215 | ₩1,268 | -3.06% | 30.8만 |
|---|
| 2026.07.10 | ₩1,322 | ₩1,348 | ₩1,322 | ₩1,348 | +2.02% | 10.4만 |
|---|
| 2026.07.09 | ₩1,308 | ₩1,335 | ₩1,308 | ₩1,322 | +1.02% | 7.8만 |
|---|
| 2026.07.08 | ₩1,281 | ₩1,308 | ₩1,255 | ₩1,308 | +2.08% | 9.8만 |
|---|
| 2026.07.07 | ₩1,308 | ₩1,335 | ₩1,255 | ₩1,295 | -1.02% | 22.1만 |
|---|
| 2026.07.06 | ₩1,268 | ₩1,348 | ₩1,255 | ₩1,308 | +3.16% | 19.3만 |
|---|
| 2026.07.02 | ₩1,322 | ₩1,348 | ₩1,255 | ₩1,268 | -4.04% | 19만 |
|---|
| 2026.07.01 | ₩1,255 | ₩1,295 | ₩1,188 | ₩1,295 | +3.19% | 9.5만 |
|---|
| 2026.06.30 | ₩1,228 | ₩1,295 | ₩1,188 | ₩1,228 | 0.00% | 40.2만 |
|---|
| 2026.06.29 | ₩1,161 | ₩1,228 | ₩1,148 | ₩1,215 | +4.60% | 30.9만 |
|---|
| 2026.06.26 | ₩1,068 | ₩1,201 | ₩1,068 | ₩1,201 | +12.50% | 35.4만 |
|---|
| 2026.06.25 | ₩1,188 | ₩1,201 | ₩1,055 | ₩1,095 | -7.87% | 27.8만 |
|---|
| 2026.06.24 | ₩1,135 | ₩1,188 | ₩1,108 | ₩1,161 | +2.35% | 28.6만 |
|---|
| 2026.06.23 | ₩1,161 | ₩1,201 | ₩1,135 | ₩1,188 | +2.30% | 20.1만 |
|---|
| 2026.06.22 | ₩1,108 | ₩1,201 | ₩1,108 | ₩1,188 | +7.23% | 22만 |
|---|
| 2026.06.18 | ₩1,201 | ₩1,228 | ₩1,055 | ₩1,108 | -7.78% | 60.2만 |
|---|
| 2026.06.17 | ₩1,241 | ₩1,322 | ₩1,201 | ₩1,228 | -1.08% | 81.5만 |
|---|
| 2026.06.16 | ₩1,055 | ₩1,322 | ₩1,055 | ₩1,228 | +16.46% | 147.5만 |
|---|
| 2026.06.15 | ₩1,041 | ₩1,121 | ₩1,041 | ₩1,068 | +2.56% | 24.2만 |
|---|
| 2026.06.12 | ₩1,015 | ₩1,028 | ₩974 | ₩988 | -2.63% | 15.6만 |
|---|
| 2026.06.11 | ₩988 | ₩1,015 | ₩921 | ₩988 | 0.00% | 39.4만 |
|---|
| 2026.06.10 | ₩1,015 | ₩1,041 | ₩961 | ₩988 | -2.63% | 20.7만 |
|---|
| 2026.06.09 | ₩1,001 | ₩1,055 | ₩961 | ₩1,015 | +1.33% | 46.7만 |
|---|
| 2026.06.08 | ₩1,028 | ₩1,068 | ₩974 | ₩1,001 | -2.60% | 36.2만 |
|---|
| 2026.06.05 | ₩1,095 | ₩1,108 | ₩934 | ₩1,001 | -8.54% | 84.2만 |
|---|
| 2026.06.04 | ₩1,135 | ₩1,175 | ₩1,081 | ₩1,148 | +1.18% | 89.5만 |
|---|
| 2026.06.03 | ₩1,108 | ₩1,161 | ₩1,068 | ₩1,161 | +4.82% | 66.8만 |
|---|
| 2026.06.02 | ₩1,228 | ₩1,228 | ₩1,028 | ₩1,095 | -10.87% | 114.2만 |
|---|
| 2026.06.01 | ₩1,295 | ₩1,335 | ₩1,228 | ₩1,281 | -1.03% | 56.4만 |
|---|
| 2026.05.29 | ₩1,362 | ₩1,375 | ₩1,322 | ₩1,348 | -0.98% | 26.9만 |
|---|
| 2026.05.28 | ₩1,322 | ₩1,375 | ₩1,295 | ₩1,362 | +3.03% | 78.1만 |
|---|
| 2026.05.27 | ₩1,375 | ₩1,415 | ₩1,322 | ₩1,335 | -2.91% | 47.1만 |
|---|
| 2026.05.26 | ₩1,455 | ₩1,495 | ₩1,295 | ₩1,402 | -3.67% | 85.7만 |
|---|
| 2026.05.22 | ₩1,428 | ₩1,495 | ₩1,428 | ₩1,428 | 0.00% | 88.2만 |
|---|
| 2026.05.21 | ₩1,468 | ₩1,522 | ₩1,468 | ₩1,468 | 0.00% | 27.4만 |
|---|
| 2026.05.20 | ₩1,455 | ₩1,522 | ₩1,455 | ₩1,495 | +2.75% | 24.2만 |
|---|
| 2026.05.19 | ₩1,442 | ₩1,482 | ₩1,442 | ₩1,455 | +0.93% | 22.2만 |
|---|
| 2026.05.18 | ₩1,548 | ₩1,548 | ₩1,442 | ₩1,468 | -5.17% | 58만 |
|---|
| 2026.05.15 | ₩1,562 | ₩1,589 | ₩1,535 | ₩1,562 | 0.00% | 65.2만 |
|---|
| 2026.05.14 | ₩1,589 | ₩1,669 | ₩1,548 | ₩1,629 | +2.52% | 30.1만 |
|---|
| 2026.05.13 | ₩1,655 | ₩1,682 | ₩1,548 | ₩1,575 | -4.84% | 31만 |
|---|
| 2026.05.12 | ₩1,629 | ₩1,669 | ₩1,575 | ₩1,669 | +2.46% | 28.5만 |
|---|
| 2026.05.11 | ₩1,629 | ₩1,682 | ₩1,615 | ₩1,655 | +1.64% | 61.1만 |
|---|
| 2026.05.08 | ₩1,508 | ₩1,682 | ₩1,495 | ₩1,629 | +7.96% | 96.9만 |
|---|
| 2026.05.07 | ₩1,589 | ₩1,602 | ₩1,522 | ₩1,522 | -4.20% | 47.9만 |
|---|
| 2026.05.06 | ₩1,535 | ₩1,589 | ₩1,522 | ₩1,589 | +3.48% | 65.8만 |
|---|
| 2026.05.05 | ₩1,535 | ₩1,535 | ₩1,508 | ₩1,522 | -0.87% | 15.3만 |
|---|
| 2026.05.04 | ₩1,508 | ₩1,535 | ₩1,508 | ₩1,522 | +0.88% | 15.2만 |
|---|
| 2026.05.01 | ₩1,535 | ₩1,548 | ₩1,495 | ₩1,508 | -1.74% | 18.6만 |
|---|
| 2026.04.30 | ₩1,508 | ₩1,562 | ₩1,508 | ₩1,535 | +1.77% | 16.2만 |
|---|
| 2026.04.29 | ₩1,522 | ₩1,562 | ₩1,482 | ₩1,535 | +0.88% | 25.9만 |
|---|
| 2026.04.28 | ₩1,562 | ₩1,575 | ₩1,522 | ₩1,522 | -2.56% | 17.8만 |
|---|
| 2026.04.27 | ₩1,535 | ₩1,589 | ₩1,535 | ₩1,562 | +1.74% | 8.4만 |
|---|
| 2026.04.24 | ₩1,575 | ₩1,602 | ₩1,522 | ₩1,575 | 0.00% | 39.8만 |
|---|
| 2026.04.23 | ₩1,589 | ₩1,642 | ₩1,548 | ₩1,575 | -0.84% | 24.7만 |
|---|
| 2026.04.22 | ₩1,548 | ₩1,602 | ₩1,548 | ₩1,589 | +2.59% | 12.2만 |
|---|
| 2026.04.21 | ₩1,589 | ₩1,602 | ₩1,495 | ₩1,508 | -5.04% | 36.4만 |
|---|
| 2026.04.20 | ₩1,548 | ₩1,615 | ₩1,548 | ₩1,589 | +2.59% | 25.6만 |
|---|
| 2026.04.17 | ₩1,615 | ₩1,629 | ₩1,535 | ₩1,575 | -2.48% | 36.7만 |
|---|
| 2026.04.16 | ₩1,602 | ₩1,629 | ₩1,562 | ₩1,575 | -1.67% | 15.8만 |
|---|
| 2026.04.15 | ₩1,548 | ₩1,602 | ₩1,548 | ₩1,602 | +3.45% | 9.2만 |
|---|
| 2026.04.14 | ₩1,535 | ₩1,615 | ₩1,535 | ₩1,535 | 0.00% | 32.7만 |
|---|
| 2026.04.13 | ₩1,522 | ₩1,548 | ₩1,495 | ₩1,522 | 0.00% | 17.4만 |
|---|
| 2026.04.10 | ₩1,535 | ₩1,602 | ₩1,535 | ₩1,548 | +0.87% | 22.8만 |
|---|
| 2026.04.09 | ₩1,495 | ₩1,575 | ₩1,468 | ₩1,562 | +4.46% | 12.2만 |
|---|
| 2026.04.08 | ₩1,575 | ₩1,575 | ₩1,522 | ₩1,522 | -3.39% | 16.9만 |
|---|
| 2026.04.07 | ₩1,522 | ₩1,522 | ₩1,468 | ₩1,508 | -0.88% | 8.3만 |
|---|
| 2026.04.06 | ₩1,522 | ₩1,575 | ₩1,508 | ₩1,522 | 0.00% | 20.4만 |
|---|
| 2026.04.02 | ₩1,468 | ₩1,522 | ₩1,428 | ₩1,495 | +1.82% | 21.9만 |
|---|
| 2026.04.01 | ₩1,548 | ₩1,602 | ₩1,508 | ₩1,508 | -2.59% | 22.3만 |
|---|
| 2026.03.31 | ₩1,428 | ₩1,548 | ₩1,388 | ₩1,548 | +8.41% | 50.4만 |
|---|
| 2026.03.30 | ₩1,548 | ₩1,548 | ₩1,388 | ₩1,388 | -10.34% | 36.2만 |
|---|
| 2026.03.27 | ₩1,535 | ₩1,535 | ₩1,468 | ₩1,468 | -4.35% | 39.2만 |
|---|
| 2026.03.26 | ₩1,602 | ₩1,629 | ₩1,548 | ₩1,548 | -3.33% | 15.5만 |
|---|
| 2026.03.25 | ₩1,642 | ₩1,669 | ₩1,602 | ₩1,602 | -2.44% | 23.5만 |
|---|
| 2026.03.24 | ₩1,562 | ₩1,615 | ₩1,535 | ₩1,602 | +2.56% | 35만 |
|---|
| 2026.03.23 | ₩1,589 | ₩1,615 | ₩1,575 | ₩1,575 | -0.84% | 18.5만 |
|---|
| 2026.03.20 | ₩1,548 | ₩1,602 | ₩1,548 | ₩1,562 | +0.86% | 30.2만 |
|---|
| 2026.03.19 | ₩1,562 | ₩1,615 | ₩1,548 | ₩1,562 | 0.00% | 23.6만 |
|---|
| 2026.03.18 | ₩1,615 | ₩1,629 | ₩1,562 | ₩1,575 | -2.48% | 18.7만 |
|---|
| 2026.03.17 | ₩1,655 | ₩1,682 | ₩1,615 | ₩1,615 | -2.42% | 13만 |
|---|
| 2026.03.16 | ₩1,602 | ₩1,695 | ₩1,575 | ₩1,669 | +4.17% | 28.8만 |
|---|
| 2026.03.13 | ₩1,575 | ₩1,642 | ₩1,562 | ₩1,575 | 0.00% | 24.9만 |
|---|
| 2026.03.12 | ₩1,562 | ₩1,589 | ₩1,535 | ₩1,535 | -1.71% | 24.9만 |
|---|
| 2026.03.11 | ₩1,535 | ₩1,602 | ₩1,535 | ₩1,562 | +1.74% | 16.7만 |
|---|
| 2026.03.10 | ₩1,522 | ₩1,629 | ₩1,522 | ₩1,562 | +2.63% | 32.1만 |
|---|
| 2026.03.09 | ₩1,535 | ₩1,629 | ₩1,535 | ₩1,602 | +4.35% | 51.4만 |
|---|
| 2026.03.06 | ₩1,482 | ₩1,548 | ₩1,455 | ₩1,522 | +2.70% | 30.2만 |
|---|
| 2026.03.05 | ₩1,642 | ₩1,642 | ₩1,495 | ₩1,508 | -8.13% | 29.2만 |
|---|
| 2026.03.04 | ₩1,602 | ₩1,642 | ₩1,548 | ₩1,629 | +1.67% | 47.8만 |
|---|
| 2026.03.03 | ₩1,468 | ₩1,535 | ₩1,415 | ₩1,535 | +4.55% | 36.6만 |
|---|
| 2026.03.02 | ₩1,442 | ₩1,548 | ₩1,442 | ₩1,495 | +3.70% | 20.7만 |
|---|
| 2026.02.27 | ₩1,468 | ₩1,522 | ₩1,442 | ₩1,508 | +2.73% | 22.9만 |
|---|
| 2026.02.26 | ₩1,548 | ₩1,562 | ₩1,508 | ₩1,522 | -1.72% | 25.4만 |
|---|
| 2026.02.25 | ₩1,482 | ₩1,629 | ₩1,468 | ₩1,575 | +6.31% | 71.2만 |
|---|
| 2026.02.24 | ₩1,402 | ₩1,482 | ₩1,348 | ₩1,482 | +5.71% | 23.8만 |
|---|
| 2026.02.23 | ₩1,468 | ₩1,468 | ₩1,388 | ₩1,428 | -2.73% | 37.2만 |
|---|
| 2026.02.20 | ₩1,495 | ₩1,508 | ₩1,415 | ₩1,482 | -0.89% | 30.1만 |
|---|
| 2026.02.19 | ₩1,428 | ₩1,482 | ₩1,415 | ₩1,468 | +2.80% | 8.2만 |
|---|
| 2026.02.18 | ₩1,455 | ₩1,508 | ₩1,415 | ₩1,468 | +0.92% | 30만 |
|---|
| 2026.02.17 | ₩1,522 | ₩1,522 | ₩1,415 | ₩1,468 | -3.51% | 17.9만 |
|---|
| 2026.02.13 | ₩1,415 | ₩1,548 | ₩1,415 | ₩1,495 | +5.66% | 40.4만 |
|---|
| 2026.02.12 | ₩1,455 | ₩1,495 | ₩1,375 | ₩1,375 | -5.50% | 27.5만 |
|---|
| 2026.02.11 | ₩1,388 | ₩1,508 | ₩1,308 | ₩1,428 | +2.88% | 113.5만 |
|---|
| 2026.02.10 | ₩1,388 | ₩1,455 | ₩1,375 | ₩1,375 | -0.96% | 25.4만 |
|---|
| 2026.02.09 | ₩1,428 | ₩1,455 | ₩1,388 | ₩1,402 | -1.87% | 21.6만 |
|---|
| 2026.02.06 | ₩1,308 | ₩1,495 | ₩1,308 | ₩1,415 | +8.16% | 51.2만 |
|---|
| 2026.02.05 | ₩1,362 | ₩1,415 | ₩1,268 | ₩1,268 | -6.86% | 51.2만 |
|---|
| 2026.02.04 | ₩1,548 | ₩1,548 | ₩1,375 | ₩1,415 | -8.62% | 32.5만 |
|---|
| 2026.02.03 | ₩1,535 | ₩1,548 | ₩1,442 | ₩1,535 | 0.00% | 55.4만 |
|---|
| 2026.02.02 | ₩1,562 | ₩1,615 | ₩1,508 | ₩1,522 | -2.56% | 51.5만 |
|---|
| 2026.01.30 | ₩1,629 | ₩1,669 | ₩1,589 | ₩1,615 | -0.82% | 29만 |
|---|
| 2026.01.29 | ₩1,735 | ₩1,735 | ₩1,602 | ₩1,669 | -3.85% | 50.8만 |
|---|
| 2026.01.28 | ₩1,789 | ₩1,789 | ₩1,695 | ₩1,749 | -2.24% | 34.1만 |
|---|
| 2026.01.27 | ₩1,722 | ₩1,789 | ₩1,709 | ₩1,762 | +2.33% | 32만 |
|---|
| 2026.01.26 | ₩1,709 | ₩1,749 | ₩1,695 | ₩1,722 | +0.78% | 32.4만 |
|---|
| 2026.01.23 | ₩1,762 | ₩1,789 | ₩1,682 | ₩1,695 | -3.79% | 34.5만 |
|---|
| 2026.01.22 | ₩1,749 | ₩1,815 | ₩1,709 | ₩1,762 | +0.76% | 44.6만 |
|---|
| 2026.01.21 | ₩1,775 | ₩1,829 | ₩1,682 | ₩1,762 | -0.75% | 90만 |
|---|
| 2026.01.20 | ₩1,815 | ₩1,869 | ₩1,722 | ₩1,749 | -3.68% | 51.8만 |
|---|
| 2026.01.16 | ₩1,896 | ₩1,909 | ₩1,815 | ₩1,909 | +0.70% | 46.3만 |
|---|
| 2026.01.15 | ₩2,096 | ₩2,096 | ₩1,855 | ₩1,869 | -10.83% | 78.5만 |
|---|
| 2026.01.14 | ₩2,016 | ₩2,203 | ₩1,989 | ₩2,069 | +2.65% | 82.3만 |
|---|
| 2026.01.13 | ₩1,949 | ₩2,016 | ₩1,949 | ₩1,989 | +2.05% | 30만 |
|---|
| 2026.01.12 | ₩1,936 | ₩1,949 | ₩1,842 | ₩1,936 | 0.00% | 47.2만 |
|---|
| 2026.01.09 | ₩1,976 | ₩2,002 | ₩1,909 | ₩1,962 | -0.68% | 31.3만 |
|---|
| 2026.01.08 | ₩1,922 | ₩2,002 | ₩1,882 | ₩1,989 | +3.47% | 29.5만 |
|---|
| 2026.01.07 | ₩2,029 | ₩2,056 | ₩1,882 | ₩1,896 | -6.58% | 34.6만 |
|---|
| 2026.01.06 | ₩2,082 | ₩2,203 | ₩1,976 | ₩2,056 | -1.28% | 47.1만 |
|---|
| 2026.01.05 | ₩2,109 | ₩2,163 | ₩2,002 | ₩2,042 | -3.16% | 92.2만 |
|---|
| 2026.01.02 | ₩1,869 | ₩2,096 | ₩1,869 | ₩2,056 | +10.00% | 78.7만 |
|---|
| 2025.12.31 | ₩1,869 | ₩1,869 | ₩1,762 | ₩1,762 | -5.71% | 168.5만 |
|---|
| 2025.12.30 | ₩1,762 | ₩1,949 | ₩1,749 | ₩1,842 | +4.55% | 83.2만 |
|---|
| 2025.12.29 | ₩1,775 | ₩1,869 | ₩1,749 | ₩1,775 | 0.00% | 87.8만 |
|---|
| 2025.12.26 | ₩1,842 | ₩1,855 | ₩1,735 | ₩1,802 | -2.17% | 97.2만 |
|---|
| 2025.12.24 | ₩1,829 | ₩1,855 | ₩1,775 | ₩1,855 | +1.46% | 65.9만 |
|---|
| 2025.12.23 | ₩1,922 | ₩1,949 | ₩1,829 | ₩1,829 | -4.86% | 68.4만 |
|---|
| 2025.12.22 | ₩2,002 | ₩2,002 | ₩1,882 | ₩1,882 | -6.00% | 64.9만 |
|---|
| 2025.12.19 | ₩1,855 | ₩1,949 | ₩1,829 | ₩1,909 | +2.88% | 76.9만 |
|---|
| 2025.12.18 | ₩1,882 | ₩1,936 | ₩1,775 | ₩1,802 | -4.26% | 165.4만 |
|---|
| 2025.12.17 | ₩2,029 | ₩2,056 | ₩1,815 | ₩1,829 | -9.87% | 135.7만 |
|---|
| 2025.12.16 | ₩2,042 | ₩2,109 | ₩1,949 | ₩2,029 | -0.65% | 77.1만 |
|---|
| 2025.12.15 | ₩2,363 | ₩2,363 | ₩2,042 | ₩2,042 | -13.56% | 119.1만 |
|---|
| 2025.12.12 | ₩2,376 | ₩2,429 | ₩2,283 | ₩2,283 | -3.93% | 23만 |
|---|
| 2025.12.11 | ₩2,376 | ₩2,456 | ₩2,349 | ₩2,416 | +1.69% | 42.6만 |
|---|
| 2025.12.10 | ₩2,403 | ₩2,483 | ₩2,336 | ₩2,456 | +2.22% | 28.2만 |
|---|
| 2025.12.09 | ₩2,283 | ₩2,470 | ₩2,243 | ₩2,443 | +7.02% | 46.3만 |
|---|
| 2025.12.08 | ₩2,309 | ₩2,309 | ₩2,229 | ₩2,296 | -0.58% | 27.1만 |
|---|
| 2025.12.05 | ₩2,309 | ₩2,309 | ₩2,176 | ₩2,229 | -3.47% | 46.3만 |
|---|
| 2025.12.04 | ₩2,336 | ₩2,363 | ₩2,256 | ₩2,336 | 0.00% | 35만 |
|---|
| 2025.12.03 | ₩2,403 | ₩2,443 | ₩2,336 | ₩2,349 | -2.22% | 40.3만 |
|---|
| 2025.12.02 | ₩2,309 | ₩2,429 | ₩2,309 | ₩2,403 | +4.05% | 33.1만 |
|---|
| 2025.12.01 | ₩2,309 | ₩2,389 | ₩2,243 | ₩2,283 | -1.16% | 32.9만 |
|---|
| 2025.11.28 | ₩2,576 | ₩2,603 | ₩2,470 | ₩2,523 | -2.07% | 20.1만 |
|---|
| 2025.11.26 | ₩2,456 | ₩2,656 | ₩2,403 | ₩2,563 | +4.35% | 60.4만 |
|---|
| 2025.11.25 | ₩2,429 | ₩2,456 | ₩2,336 | ₩2,456 | +1.10% | 21.6만 |
|---|
| 2025.11.24 | ₩2,296 | ₩2,456 | ₩2,203 | ₩2,443 | +6.40% | 62.8만 |
|---|
| 2025.11.21 | ₩2,256 | ₩2,336 | ₩2,189 | ₩2,269 | +0.59% | 66.7만 |
|---|
| 2025.11.20 | ₩2,470 | ₩2,550 | ₩2,216 | ₩2,269 | -8.11% | 89.8만 |
|---|
| 2025.11.19 | ₩2,603 | ₩2,603 | ₩2,283 | ₩2,376 | -8.72% | 90.8만 |
|---|
| 2025.11.18 | ₩2,496 | ₩2,670 | ₩2,470 | ₩2,576 | +3.21% | 43.5만 |
|---|
| 2025.11.17 | ₩2,603 | ₩2,777 | ₩2,456 | ₩2,536 | -2.56% | 75.7만 |
|---|
| 2025.11.14 | ₩2,470 | ₩2,763 | ₩2,470 | ₩2,696 | +9.19% | 50.4만 |
|---|
| 2025.11.13 | ₩2,670 | ₩2,750 | ₩2,523 | ₩2,536 | -5.00% | 54만 |
|---|
| 2025.11.12 | ₩2,870 | ₩2,870 | ₩2,670 | ₩2,683 | -6.51% | 35.8만 |
|---|
| 2025.11.11 | ₩2,923 | ₩2,937 | ₩2,710 | ₩2,777 | -5.02% | 35.3만 |
|---|
| 2025.11.10 | ₩2,937 | ₩3,017 | ₩2,790 | ₩3,017 | +2.73% | 68.1만 |
|---|
| 2025.11.07 | ₩2,470 | ₩2,910 | ₩2,429 | ₩2,803 | +13.51% | 97.3만 |
|---|
| 2025.11.06 | ₩2,510 | ₩2,550 | ₩2,429 | ₩2,456 | -2.13% | 18.5만 |
|---|
| 2025.11.05 | ₩2,510 | ₩2,523 | ₩2,416 | ₩2,470 | -1.60% | 24.4만 |
|---|
| 2025.11.04 | ₩2,536 | ₩2,563 | ₩2,349 | ₩2,349 | -7.37% | 61.6만 |
|---|
| 2025.11.03 | ₩2,817 | ₩2,817 | ₩2,550 | ₩2,563 | -9.00% | 59만 |
|---|
| 2025.10.31 | ₩2,683 | ₩2,843 | ₩2,603 | ₩2,790 | +3.98% | 43.6만 |
|---|
| 2025.10.30 | ₩2,763 | ₩2,790 | ₩2,576 | ₩2,603 | -5.80% | 43.8만 |
|---|
| 2025.10.29 | ₩2,830 | ₩2,910 | ₩2,656 | ₩2,777 | -1.89% | 115.7만 |
|---|
| 2025.10.28 | ₩2,857 | ₩2,857 | ₩2,550 | ₩2,576 | -9.81% | 77만 |
|---|
| 2025.10.27 | ₩2,670 | ₩2,857 | ₩2,470 | ₩2,790 | +4.50% | 86.7만 |
|---|
| 2025.10.24 | ₩2,563 | ₩2,656 | ₩2,483 | ₩2,590 | +1.04% | 40.4만 |
|---|
| 2025.10.23 | ₩2,456 | ₩2,523 | ₩2,456 | ₩2,496 | +1.63% | 26.7만 |
|---|
| 2025.10.22 | ₩2,510 | ₩2,550 | ₩2,416 | ₩2,483 | -1.06% | 50.8만 |
|---|
| 2025.10.21 | ₩2,616 | ₩2,683 | ₩2,470 | ₩2,603 | -0.51% | 44.2만 |
|---|
| 2025.10.20 | ₩2,550 | ₩2,683 | ₩2,510 | ₩2,643 | +3.66% | 51.1만 |
|---|
| 2025.10.17 | ₩2,470 | ₩2,630 | ₩2,416 | ₩2,510 | +1.62% | 79.7만 |
|---|
| 2025.10.16 | ₩2,870 | ₩2,910 | ₩2,416 | ₩2,470 | -13.95% | 168.7만 |
|---|
| 2025.10.15 | ₩2,990 | ₩2,990 | ₩2,750 | ₩2,843 | -4.91% | 88만 |
|---|
| 2025.10.14 | ₩2,817 | ₩2,963 | ₩2,710 | ₩2,923 | +3.79% | 72.7만 |
|---|
| 2025.10.13 | ₩3,124 | ₩3,124 | ₩2,803 | ₩2,870 | -8.12% | 123.3만 |
|---|
| 2025.10.10 | ₩3,885 | ₩3,965 | ₩3,270 | ₩3,297 | -15.12% | 235.5만 |
|---|