시장 데이터를 불러오는 중
전체 종목
로어 홀딩스 과거 주가
Loar Holdings Inc. Common Stock · LOAR · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Loar Holdings Inc. Common Stock · LOAR · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩82,972 | ₩83,790 | ₩81,611 | ₩83,240 | +0.32% | 101.2만 |
| 2026.10.08 | ₩81,390 | ₩82,945 | ₩80,116 | ₩82,637 | +1.53% | 89.9만 |
| 2026.10.07 | ₩80,893 | ₩83,663 | ₩80,216 | ₩81,805 | +1.13% | 81.4만 |
| 2026.10.06 | ₩84,206 | ₩84,206 | ₩81,001 | ₩82,181 | -2.40% | 59.1만 |
| 2026.10.05 | ₩82,623 | ₩84,367 | ₩81,564 | ₩83,616 | +1.20% | 50.1만 |
| 2026.10.02 | ₩84,876 | ₩85,453 | ₩82,529 | ₩82,771 | -2.48% | 49.4만 |
| 2026.10.01 | ₩82,127 | ₩84,474 | ₩80,706 | ₩83,039 | +1.11% | 76.4만 |
| 2026.09.30 | ₩85,627 | ₩86,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,503 |
| -3.65% |
| 52.8만 |
| 2026.09.29 | ₩85,547 | ₩86,573 | ₩83,522 | ₩85,225 | -0.38% | 75.6만 |
|---|
| 2026.09.28 | ₩86,030 | ₩86,848 | ₩83,951 | ₩85,252 | -0.90% | 64.6만 |
|---|
| 2026.09.25 | ₩88,189 | ₩88,926 | ₩86,499 | ₩87,223 | -1.09% | 63.7만 |
|---|
| 2026.09.24 | ₩85,453 | ₩88,618 | ₩83,334 | ₩87,746 | +2.68% | 77.2만 |
|---|
| 2026.09.23 | ₩85,466 | ₩85,976 | ₩83,046 | ₩85,359 | -0.13% | 77.1만 |
|---|
| 2026.09.22 | ₩87,344 | ₩87,773 | ₩84,702 | ₩86,056 | -1.47% | 86.7만 |
|---|
| 2026.09.21 | ₩85,547 | ₩87,639 | ₩85,171 | ₩86,807 | +1.47% | 62.9만 |
|---|
| 2026.09.18 | ₩86,566 | ₩86,875 | ₩84,890 | ₩86,405 | -0.19% | 181.6만 |
|---|
| 2026.09.17 | ₩88,940 | ₩89,221 | ₩84,803 | ₩86,204 | -3.08% | 75.1만 |
|---|
| 2026.09.16 | ₩86,861 | ₩88,725 | ₩84,608 | ₩86,727 | -0.15% | 69.6만 |
|---|
| 2026.09.15 | ₩86,687 | ₩86,888 | ₩84,823 | ₩85,171 | -1.75% | 66.2만 |
|---|
| 2026.09.14 | ₩87,398 | ₩87,706 | ₩85,131 | ₩86,553 | -0.97% | 52.4만 |
|---|
| 2026.09.11 | ₩87,377 | ₩90,281 | ₩86,499 | ₩89,195 | +2.08% | 54.7만 |
|---|
| 2026.09.10 | ₩89,624 | ₩89,704 | ₩86,620 | ₩86,848 | -3.10% | 45.2만 |
|---|
| 2026.09.09 | ₩90,388 | ₩90,489 | ₩88,403 | ₩88,578 | -2.00% | 52.8만 |
|---|
| 2026.09.08 | ₩90,576 | ₩92,427 | ₩89,000 | ₩90,790 | +0.24% | 88.3만 |
|---|
| 2026.09.04 | ₩92,668 | ₩93,620 | ₩90,697 | ₩90,992 | -1.81% | 71.8만 |
|---|
| 2026.09.03 | ₩92,413 | ₩93,969 | ₩90,281 | ₩93,526 | +1.20% | 63.9만 |
|---|
| 2026.09.02 | ₩93,352 | ₩93,352 | ₩90,797 | ₩90,844 | -2.69% | 45.2만 |
|---|
| 2026.09.01 | ₩92,574 | ₩94,257 | ₩91,461 | ₩92,413 | -0.17% | 87.9만 |
|---|
| 2026.08.31 | ₩94,545 | ₩95,042 | ₩92,758 | ₩94,130 | -0.44% | 76.7만 |
|---|
| 2026.08.28 | ₩98,542 | ₩98,542 | ₩95,055 | ₩96,141 | -2.44% | 60.6만 |
|---|
| 2026.08.27 | ₩97,992 | ₩98,479 | ₩95,209 | ₩98,019 | +0.03% | 56.4만 |
|---|
| 2026.08.26 | ₩98,354 | ₩102,538 | ₩98,140 | ₩98,528 | +0.18% | 61.3만 |
|---|
| 2026.08.25 | ₩99,226 | ₩100,057 | ₩96,510 | ₩98,046 | -1.19% | 57.4만 |
|---|
| 2026.08.24 | ₩100,500 | ₩101,157 | ₩95,578 | ₩97,523 | -2.96% | 82만 |
|---|
| 2026.08.21 | ₩100,191 | ₩101,948 | ₩99,346 | ₩100,580 | +0.39% | 50.6만 |
|---|
| 2026.08.20 | ₩100,674 | ₩101,988 | ₩99,011 | ₩99,735 | -0.93% | 104.5만 |
|---|
| 2026.08.19 | ₩104,134 | ₩104,724 | ₩100,996 | ₩102,578 | -1.49% | 61.2만 |
|---|
| 2026.08.18 | ₩102,444 | ₩103,852 | ₩100,929 | ₩102,833 | +0.38% | 46.1만 |
|---|
| 2026.08.17 | ₩103,088 | ₩104,443 | ₩102,049 | ₩104,375 | +1.25% | 61만 |
|---|
| 2026.08.14 | ₩99,293 | ₩104,496 | ₩99,199 | ₩103,812 | +4.55% | 54.6만 |
|---|
| 2026.08.13 | ₩99,038 | ₩100,124 | ₩96,363 | ₩99,226 | +0.19% | 66.3만 |
|---|
| 2026.08.12 | ₩99,145 | ₩99,145 | ₩96,108 | ₩98,609 | -0.54% | 49.7만 |
|---|
| 2026.08.11 | ₩97,576 | ₩99,092 | ₩94,747 | ₩97,751 | +0.18% | 62.9만 |
|---|
| 2026.08.10 | ₩96,463 | ₩96,946 | ₩93,982 | ₩94,733 | -1.79% | 56.4만 |
|---|
| 2026.08.07 | ₩101,143 | ₩101,459 | ₩94,881 | ₩95,042 | -6.03% | 53.4만 |
|---|
| 2026.08.06 | ₩108,560 | ₩109,324 | ₩96,879 | ₩97,281 | -10.39% | 100.2만 |
|---|
| 2026.08.05 | ₩102,190 | ₩104,308 | ₩100,506 | ₩101,465 | -0.71% | 68.4만 |
|---|
| 2026.08.04 | ₩98,743 | ₩101,626 | ₩97,563 | ₩101,278 | +2.57% | 63.2만 |
|---|
| 2026.08.03 | ₩93,151 | ₩96,664 | ₩92,748 | ₩96,503 | +3.60% | 42.6만 |
|---|
| 2026.07.31 | ₩92,923 | ₩92,923 | ₩90,656 | ₩91,796 | -1.21% | 35.6만 |
|---|
| 2026.07.30 | ₩90,643 | ₩92,158 | ₩87,853 | ₩91,515 | +0.96% | 102.9만 |
|---|
| 2026.07.29 | ₩96,879 | ₩96,879 | ₩89,168 | ₩89,195 | -7.93% | 60.8만 |
|---|
| 2026.07.28 | ₩95,203 | ₩97,885 | ₩94,271 | ₩96,021 | +0.86% | 47.8만 |
|---|
| 2026.07.27 | ₩97,214 | ₩100,218 | ₩95,109 | ₩96,195 | -1.05% | 50.2만 |
|---|
| 2026.07.24 | ₩94,827 | ₩98,086 | ₩93,580 | ₩95,068 | +0.25% | 52.9만 |
|---|
| 2026.07.23 | ₩93,888 | ₩97,080 | ₩93,379 | ₩94,022 | +0.14% | 36.8만 |
|---|
| 2026.07.22 | ₩94,840 | ₩95,786 | ₩93,607 | ₩94,411 | -0.45% | 35.7만 |
|---|
| 2026.07.21 | ₩94,854 | ₩95,431 | ₩93,231 | ₩94,371 | -0.51% | 37.1만 |
|---|
| 2026.07.20 | ₩94,545 | ₩96,289 | ₩93,459 | ₩93,781 | -0.81% | 47.7만 |
|---|
| 2026.07.17 | ₩92,225 | ₩95,216 | ₩91,260 | ₩93,861 | +1.77% | 73.4만 |
|---|
| 2026.07.16 | ₩93,325 | ₩96,396 | ₩92,467 | ₩93,151 | -0.19% | 99만 |
|---|
| 2026.07.15 | ₩92,950 | ₩95,162 | ₩89,087 | ₩94,639 | +1.82% | 130.5만 |
|---|
| 2026.07.14 | ₩98,140 | ₩98,797 | ₩95,712 | ₩95,766 | -2.42% | 53.5만 |
|---|
| 2026.07.13 | ₩97,375 | ₩98,435 | ₩95,739 | ₩96,450 | -0.95% | 57.1만 |
|---|
| 2026.07.10 | ₩97,818 | ₩99,145 | ₩96,383 | ₩98,019 | +0.21% | 48.2만 |
|---|
| 2026.07.09 | ₩99,172 | ₩99,561 | ₩96,919 | ₩97,979 | -1.20% | 53.5만 |
|---|
| 2026.07.08 | ₩101,747 | ₩102,572 | ₩95,860 | ₩96,772 | -4.89% | 104.5만 |
|---|
| 2026.07.07 | ₩108,345 | ₩108,452 | ₩102,981 | ₩104,335 | -3.70% | 79.4만 |
|---|
| 2026.07.06 | ₩108,600 | ₩110,625 | ₩108,452 | ₩109,016 | +0.38% | 56.7만 |
|---|
| 2026.07.02 | ₩108,117 | ₩109,364 | ₩105,596 | ₩108,493 | +0.35% | 64.5만 |
|---|
| 2026.07.01 | ₩108,452 | ₩110,209 | ₩106,883 | ₩107,634 | -0.75% | 83.2만 |
|---|
| 2026.06.30 | ₩107,634 | ₩110,048 | ₩106,954 | ₩108,104 | +0.44% | 141만 |
|---|
| 2026.06.29 | ₩106,669 | ₩108,734 | ₩104,771 | ₩106,950 | +0.26% | 85.8만 |
|---|
| 2026.06.26 | ₩102,203 | ₩106,642 | ₩102,169 | ₩106,132 | +3.84% | 212.5만 |
|---|
| 2026.06.25 | ₩100,741 | ₩107,286 | ₩100,044 | ₩103,759 | +3.00% | 112.7만 |
|---|
| 2026.06.24 | ₩96,959 | ₩99,407 | ₩96,678 | ₩98,971 | +2.07% | 93.1만 |
|---|
| 2026.06.23 | ₩93,459 | ₩96,664 | ₩93,365 | ₩96,021 | +2.74% | 59.2만 |
|---|
| 2026.06.22 | ₩95,752 | ₩96,141 | ₩93,674 | ₩95,229 | -0.55% | 63.9만 |
|---|
| 2026.06.18 | ₩92,587 | ₩96,369 | ₩91,454 | ₩96,114 | +3.81% | 112.3만 |
|---|
| 2026.06.17 | ₩90,589 | ₩94,190 | ₩90,174 | ₩91,099 | +0.56% | 82.9만 |
|---|
| 2026.06.16 | ₩92,480 | ₩93,774 | ₩90,670 | ₩90,898 | -1.71% | 83.3만 |
|---|
| 2026.06.15 | ₩92,869 | ₩96,061 | ₩92,038 | ₩92,132 | -0.79% | 84.6만 |
|---|
| 2026.06.12 | ₩93,191 | ₩93,593 | ₩90,797 | ₩91,313 | -2.01% | 75.1만 |
|---|
| 2026.06.11 | ₩88,296 | ₩92,815 | ₩87,170 | ₩92,413 | +4.66% | 68만 |
|---|
| 2026.06.10 | ₩84,648 | ₩89,275 | ₩84,648 | ₩86,995 | +2.77% | 57.1만 |
|---|
| 2026.06.09 | ₩85,507 | ₩90,160 | ₩85,292 | ₩87,840 | +2.73% | 101.1만 |
|---|
| 2026.06.08 | ₩85,896 | ₩87,961 | ₩84,568 | ₩84,903 | -1.16% | 77만 |
|---|
| 2026.06.05 | ₩85,976 | ₩86,405 | ₩83,982 | ₩84,876 | -1.28% | 45.5만 |
|---|
| 2026.06.04 | ₩85,453 | ₩88,739 | ₩84,903 | ₩86,888 | +1.68% | 67.1만 |
|---|
| 2026.06.03 | ₩84,367 | ₩87,679 | ₩82,214 | ₩84,514 | +0.17% | 62.5만 |
|---|
| 2026.06.02 | ₩84,233 | ₩86,472 | ₩83,160 | ₩85,748 | +1.80% | 38.5만 |
|---|
| 2026.06.01 | ₩85,131 | ₩85,714 | ₩82,369 | ₩83,951 | -1.39% | 69만 |
|---|
| 2026.05.29 | ₩86,700 | ₩88,269 | ₩85,668 | ₩86,472 | -0.26% | 78.1만 |
|---|
| 2026.05.28 | ₩83,146 | ₩89,195 | ₩82,677 | ₩87,424 | +5.15% | 88.8만 |
|---|
| 2026.05.27 | ₩84,823 | ₩85,802 | ₩83,240 | ₩83,348 | -1.74% | 51.3만 |
|---|
| 2026.05.26 | ₩85,145 | ₩86,425 | ₩84,192 | ₩84,326 | -0.96% | 47.2만 |
|---|
| 2026.05.22 | ₩84,018 | ₩85,802 | ₩82,664 | ₩83,602 | -0.49% | 46.3만 |
|---|
| 2026.05.21 | ₩80,209 | ₩84,018 | ₩79,539 | ₩83,884 | +4.58% | 46.4만 |
|---|
| 2026.05.20 | ₩80,464 | ₩82,369 | ₩78,222 | ₩81,591 | +1.40% | 59.6만 |
|---|
| 2026.05.19 | ₩79,378 | ₩80,960 | ₩77,112 | ₩79,378 | 0.00% | 62.7만 |
|---|
| 2026.05.18 | ₩77,326 | ₩79,968 | ₩76,233 | ₩78,694 | +1.77% | 75만 |
|---|
| 2026.05.15 | ₩81,483 | ₩81,839 | ₩76,320 | ₩76,977 | -5.53% | 86.8만 |
|---|
| 2026.05.14 | ₩83,334 | ₩83,663 | ₩81,604 | ₩83,240 | -0.11% | 65.4만 |
|---|
| 2026.05.13 | ₩80,518 | ₩83,133 | ₩79,009 | ₩82,261 | +2.17% | 108만 |
|---|
| 2026.05.12 | ₩81,349 | ₩81,886 | ₩79,029 | ₩81,738 | +0.48% | 80.9만 |
|---|
| 2026.05.11 | ₩79,391 | ₩82,865 | ₩77,199 | ₩82,100 | +3.41% | 103.3만 |
|---|
| 2026.05.08 | ₩81,242 | ₩86,962 | ₩80,048 | ₩80,196 | -1.29% | 183.7만 |
|---|
| 2026.05.07 | ₩85,828 | ₩86,168 | ₩79,056 | ₩80,598 | -6.09% | 163.3만 |
|---|
| 2026.05.06 | ₩79,110 | ₩85,091 | ₩79,110 | ₩82,918 | +4.81% | 142.3만 |
|---|
| 2026.05.05 | ₩75,797 | ₩77,970 | ₩75,797 | ₩77,407 | +2.12% | 97.3만 |
|---|
| 2026.05.04 | ₩74,228 | ₩77,407 | ₩74,201 | ₩74,550 | +0.43% | 88.4만 |
|---|
| 2026.05.01 | ₩75,261 | ₩75,945 | ₩74,027 | ₩74,255 | -1.34% | 51.2만 |
|---|
| 2026.04.30 | ₩72,994 | ₩75,757 | ₩72,552 | ₩75,261 | +3.10% | 68만 |
|---|
| 2026.04.29 | ₩75,301 | ₩75,368 | ₩71,278 | ₩72,083 | -4.27% | 103.5만 |
|---|
| 2026.04.28 | ₩77,635 | ₩77,706 | ₩75,066 | ₩75,744 | -2.44% | 85.4만 |
|---|
| 2026.04.27 | ₩77,018 | ₩79,271 | ₩76,454 | ₩77,997 | +1.27% | 121.2만 |
|---|
| 2026.04.24 | ₩77,956 | ₩78,620 | ₩76,749 | ₩76,870 | -1.39% | 92.8만 |
|---|
| 2026.04.23 | ₩80,116 | ₩81,403 | ₩77,782 | ₩79,016 | -1.37% | 119.2만 |
|---|
| 2026.04.22 | ₩84,890 | ₩84,910 | ₩79,190 | ₩79,914 | -5.86% | 112.2만 |
|---|
| 2026.04.21 | ₩91,112 | ₩91,743 | ₩82,643 | ₩83,321 | -8.55% | 152만 |
|---|
| 2026.04.20 | ₩89,530 | ₩92,091 | ₩89,141 | ₩91,957 | +2.71% | 58.6만 |
|---|
| 2026.04.17 | ₩85,399 | ₩91,085 | ₩84,883 | ₩90,495 | +5.97% | 89.5만 |
|---|
| 2026.04.16 | ₩87,907 | ₩87,907 | ₩82,878 | ₩82,892 | -5.71% | 74만 |
|---|
| 2026.04.15 | ₩90,013 | ₩90,509 | ₩87,760 | ₩87,840 | -2.41% | 55.8만 |
|---|
| 2026.04.14 | ₩89,838 | ₩90,804 | ₩88,651 | ₩90,053 | +0.24% | 66.5만 |
|---|
| 2026.04.13 | ₩85,373 | ₩88,806 | ₩85,373 | ₩88,645 | +3.83% | 56.7만 |
|---|
| 2026.04.10 | ₩86,499 | ₩86,935 | ₩85,326 | ₩86,258 | -0.28% | 41만 |
|---|
| 2026.04.09 | ₩83,844 | ₩88,216 | ₩83,723 | ₩86,338 | +2.98% | 71.4만 |
|---|
| 2026.04.08 | ₩82,382 | ₩85,775 | ₩82,382 | ₩84,501 | +2.57% | 121.1만 |
|---|
| 2026.04.07 | ₩77,688 | ₩78,292 | ₩76,394 | ₩78,104 | +0.54% | 118.2만 |
|---|
| 2026.04.06 | ₩76,508 | ₩79,271 | ₩76,508 | ₩78,372 | +2.44% | 80.8만 |
|---|
| 2026.04.02 | ₩75,288 | ₩80,759 | ₩74,885 | ₩76,495 | +1.60% | 111.2만 |
|---|
| 2026.04.01 | ₩78,117 | ₩79,163 | ₩76,253 | ₩78,493 | +0.48% | 133.5만 |
|---|
| 2026.03.31 | ₩76,334 | ₩78,479 | ₩74,563 | ₩76,830 | +0.65% | 143만 |
|---|
| 2026.03.30 | ₩75,368 | ₩76,843 | ₩73,202 | ₩74,108 | -1.67% | 170.4만 |
|---|
| 2026.03.27 | ₩76,334 | ₩77,071 | ₩74,463 | ₩74,926 | -1.84% | 135.5만 |
|---|
| 2026.03.26 | ₩78,439 | ₩79,914 | ₩75,945 | ₩76,790 | -2.10% | 109.3만 |
|---|
| 2026.03.25 | ₩79,820 | ₩80,840 | ₩78,748 | ₩79,807 | -0.02% | 105.2만 |
|---|
| 2026.03.24 | ₩78,761 | ₩80,055 | ₩77,340 | ₩78,734 | -0.03% | 127.9만 |
|---|
| 2026.03.23 | ₩81,430 | ₩84,105 | ₩78,868 | ₩78,909 | -3.10% | 93.9만 |
|---|
| 2026.03.20 | ₩84,407 | ₩85,433 | ₩78,640 | ₩79,432 | -5.89% | 164.4만 |
|---|
| 2026.03.19 | ₩87,170 | ₩87,431 | ₩84,192 | ₩84,863 | -2.65% | 93.7만 |
|---|
| 2026.03.18 | ₩89,691 | ₩91,327 | ₩87,927 | ₩88,430 | -1.41% | 77.6만 |
|---|
| 2026.03.17 | ₩89,731 | ₩91,059 | ₩88,242 | ₩88,417 | -1.46% | 65.3만 |
|---|
| 2026.03.16 | ₩88,511 | ₩90,533 | ₩87,679 | ₩88,900 | +0.44% | 85.2만 |
|---|
| 2026.03.13 | ₩88,296 | ₩89,074 | ₩84,461 | ₩86,727 | -1.78% | 162.1만 |
|---|
| 2026.03.12 | ₩93,043 | ₩94,297 | ₩83,213 | ₩84,528 | -9.15% | 189.5만 |
|---|
| 2026.03.11 | ₩91,957 | ₩95,337 | ₩90,422 | ₩93,861 | +2.07% | 98.9만 |
|---|
| 2026.03.10 | ₩92,963 | ₩93,879 | ₩89,731 | ₩92,561 | -0.43% | 124.6만 |
|---|
| 2026.03.09 | ₩92,185 | ₩93,312 | ₩90,180 | ₩92,695 | +0.55% | 82만 |
|---|
| 2026.03.06 | ₩96,222 | ₩98,287 | ₩92,675 | ₩93,151 | -3.19% | 147.9만 |
|---|
| 2026.03.05 | ₩100,339 | ₩101,036 | ₩93,593 | ₩97,174 | -3.15% | 161만 |
|---|
| 2026.03.04 | ₩98,193 | ₩101,412 | ₩95,980 | ₩101,224 | +3.09% | 124.8만 |
|---|
| 2026.03.03 | ₩95,994 | ₩98,072 | ₩91,535 | ₩97,375 | +1.44% | 120.5만 |
|---|
| 2026.03.02 | ₩93,955 | ₩99,722 | ₩93,955 | ₩96,959 | +3.20% | 139.1만 |
|---|
| 2026.02.27 | ₩91,206 | ₩96,168 | ₩91,206 | ₩94,934 | +4.09% | 177.2만 |
|---|
| 2026.02.26 | ₩88,604 | ₩93,137 | ₩84,367 | ₩92,534 | +4.43% | 334.9만 |
|---|
| 2026.02.25 | ₩87,532 | ₩91,783 | ₩85,118 | ₩91,515 | +4.55% | 211.3만 |
|---|
| 2026.02.24 | ₩87,304 | ₩88,806 | ₩86,868 | ₩87,451 | +0.17% | 120.3만 |
|---|
| 2026.02.23 | ₩89,221 | ₩89,543 | ₩87,357 | ₩87,424 | -2.01% | 73.4만 |
|---|
| 2026.02.20 | ₩90,174 | ₩91,930 | ₩89,610 | ₩90,039 | -0.15% | 62.7만 |
|---|
| 2026.02.19 | ₩87,693 | ₩90,898 | ₩87,317 | ₩90,200 | +2.86% | 107.4만 |
|---|
| 2026.02.18 | ₩85,373 | ₩88,377 | ₩85,158 | ₩87,693 | +2.72% | 166.7만 |
|---|
| 2026.02.17 | ₩86,445 | ₩87,491 | ₩85,440 | ₩85,520 | -1.07% | 103.4만 |
|---|
| 2026.02.13 | ₩85,346 | ₩88,779 | ₩85,346 | ₩86,445 | +1.29% | 65.1만 |
|---|
| 2026.02.12 | ₩86,365 | ₩88,484 | ₩84,702 | ₩86,204 | -0.19% | 63.8만 |
|---|
| 2026.02.11 | ₩88,269 | ₩89,054 | ₩85,520 | ₩85,735 | -2.87% | 56.2만 |
|---|
| 2026.02.10 | ₩87,786 | ₩89,221 | ₩87,019 | ₩87,639 | -0.17% | 94.3만 |
|---|
| 2026.02.09 | ₩88,149 | ₩88,537 | ₩86,499 | ₩87,666 | -0.55% | 108.2만 |
|---|
| 2026.02.06 | ₩88,497 | ₩90,643 | ₩87,223 | ₩87,907 | -0.67% | 72.6만 |
|---|
| 2026.02.05 | ₩87,505 | ₩90,013 | ₩85,212 | ₩87,196 | -0.35% | 100.2만 |
|---|
| 2026.02.04 | ₩91,032 | ₩92,199 | ₩88,752 | ₩89,946 | -1.19% | 76.9만 |
|---|
| 2026.02.03 | ₩92,024 | ₩92,024 | ₩87,792 | ₩90,106 | -2.08% | 85.4만 |
|---|
| 2026.02.02 | ₩90,898 | ₩92,292 | ₩90,509 | ₩90,871 | -0.03% | 54.7만 |
|---|
| 2026.01.30 | ₩92,024 | ₩95,176 | ₩90,777 | ₩91,971 | -0.06% | 63.3만 |
|---|
| 2026.01.29 | ₩92,748 | ₩95,012 | ₩91,421 | ₩93,325 | +0.62% | 75.6만 |
|---|
| 2026.01.28 | ₩94,814 | ₩95,276 | ₩92,185 | ₩92,494 | -2.45% | 60.2만 |
|---|
| 2026.01.27 | ₩96,517 | ₩98,180 | ₩94,814 | ₩94,894 | -1.68% | 49.4만 |
|---|
| 2026.01.26 | ₩97,563 | ₩98,632 | ₩96,182 | ₩96,410 | -1.18% | 41만 |
|---|
| 2026.01.23 | ₩99,333 | ₩100,848 | ₩96,524 | ₩97,670 | -1.67% | 71.5만 |
|---|
| 2026.01.22 | ₩99,239 | ₩100,319 | ₩98,307 | ₩98,595 | -0.65% | 48.6만 |
|---|
| 2026.01.21 | ₩97,107 | ₩99,802 | ₩96,061 | ₩99,078 | +2.03% | 59만 |
|---|
| 2026.01.20 | ₩99,400 | ₩101,398 | ₩96,718 | ₩96,718 | -2.70% | 52만 |
|---|
| 2026.01.16 | ₩97,932 | ₩100,795 | ₩97,161 | ₩100,393 | +2.51% | 52.7만 |
|---|
| 2026.01.15 | ₩98,850 | ₩98,850 | ₩96,034 | ₩98,019 | -0.84% | 41.9만 |
|---|
| 2026.01.14 | ₩95,860 | ₩96,745 | ₩93,097 | ₩96,007 | +0.15% | 68.9만 |
|---|
| 2026.01.13 | ₩97,442 | ₩98,676 | ₩95,109 | ₩96,544 | -0.92% | 88.5만 |
|---|
| 2026.01.12 | ₩98,354 | ₩98,656 | ₩96,114 | ₩96,423 | -1.96% | 61.3만 |
|---|
| 2026.01.09 | ₩99,065 | ₩100,540 | ₩97,804 | ₩98,086 | -0.99% | 94만 |
|---|
| 2026.01.08 | ₩96,597 | ₩99,494 | ₩95,873 | ₩98,408 | +1.87% | 156.1만 |
|---|
| 2026.01.07 | ₩95,377 | ₩95,967 | ₩93,218 | ₩94,505 | -0.91% | 70.4만 |
|---|
| 2026.01.06 | ₩95,511 | ₩96,678 | ₩93,660 | ₩95,444 | -0.07% | 81.5만 |
|---|
| 2026.01.05 | ₩94,881 | ₩97,187 | ₩94,224 | ₩94,250 | -0.66% | 53.7만 |
|---|
| 2026.01.02 | ₩91,796 | ₩96,470 | ₩91,790 | ₩94,183 | +2.60% | 73.3만 |
|---|
| 2025.12.31 | ₩92,105 | ₩92,105 | ₩90,603 | ₩91,193 | -0.99% | 54.8만 |
|---|
| 2025.12.30 | ₩91,796 | ₩92,359 | ₩90,723 | ₩91,917 | +0.13% | 89.7만 |
|---|
| 2025.12.29 | ₩92,655 | ₩92,997 | ₩91,394 | ₩91,595 | -1.14% | 53.6만 |
|---|
| 2025.12.26 | ₩92,011 | ₩93,365 | ₩90,093 | ₩92,655 | +0.70% | 56만 |
|---|
| 2025.12.24 | ₩92,735 | ₩92,802 | ₩90,723 | ₩92,024 | -0.77% | 25.7만 |
|---|
| 2025.12.23 | ₩92,695 | ₩93,660 | ₩91,863 | ₩92,078 | -0.67% | 45.6만 |
|---|
| 2025.12.22 | ₩91,032 | ₩94,545 | ₩90,884 | ₩93,526 | +2.74% | 63만 |
|---|
| 2025.12.19 | ₩92,051 | ₩92,695 | ₩90,302 | ₩90,549 | -1.63% | 124.2만 |
|---|
| 2025.12.18 | ₩92,561 | ₩93,513 | ₩90,911 | ₩91,421 | -1.23% | 47.4만 |
|---|
| 2025.12.17 | ₩91,246 | ₩92,681 | ₩90,200 | ₩91,072 | -0.19% | 67.4만 |
|---|
| 2025.12.16 | ₩91,381 | ₩92,936 | ₩90,542 | ₩91,796 | +0.45% | 52.2만 |
|---|
| 2025.12.15 | ₩93,808 | ₩94,411 | ₩91,045 | ₩92,292 | -1.62% | 77.8만 |
|---|
| 2025.12.12 | ₩95,860 | ₩97,473 | ₩92,802 | ₩93,835 | -2.11% | 79.6만 |
|---|
| 2025.12.11 | ₩91,555 | ₩96,249 | ₩91,555 | ₩95,712 | +4.54% | 53.6만 |
|---|
| 2025.12.10 | ₩89,060 | ₩93,312 | ₩87,967 | ₩91,649 | +2.91% | 58.1만 |
|---|
| 2025.12.09 | ₩88,913 | ₩90,308 | ₩88,216 | ₩88,363 | -0.62% | 65.7만 |
|---|
| 2025.12.08 | ₩90,267 | ₩90,898 | ₩88,698 | ₩89,007 | -1.40% | 35.6만 |
|---|
| 2025.12.05 | ₩90,817 | ₩91,676 | ₩89,376 | ₩90,187 | -0.69% | 55.9만 |
|---|
| 2025.12.04 | ₩92,386 | ₩92,762 | ₩90,308 | ₩90,951 | -1.55% | 60.9만 |
|---|
| 2025.12.03 | ₩90,790 | ₩92,722 | ₩89,181 | ₩91,595 | +0.89% | 98.5만 |
|---|
| 2025.12.02 | ₩90,750 | ₩92,051 | ₩90,100 | ₩90,790 | +0.04% | 75.1만 |
|---|
| 2025.12.01 | ₩90,334 | ₩92,789 | ₩89,677 | ₩90,106 | -0.25% | 100.6만 |
|---|
| 2025.11.28 | ₩92,239 | ₩93,191 | ₩91,260 | ₩91,796 | -0.48% | 22만 |
|---|
| 2025.11.26 | ₩90,616 | ₩92,333 | ₩90,308 | ₩91,193 | +0.64% | 74.7만 |
|---|
| 2025.11.25 | ₩90,227 | ₩92,427 | ₩88,377 | ₩90,455 | +0.25% | 99.5만 |
|---|
| 2025.11.24 | ₩86,486 | ₩88,363 | ₩84,843 | ₩87,652 | +1.35% | 76.7만 |
|---|
| 2025.11.21 | ₩85,480 | ₩89,811 | ₩84,903 | ₩86,472 | +1.16% | 76만 |
|---|
| 2025.11.20 | ₩89,315 | ₩90,093 | ₩85,399 | ₩85,882 | -3.84% | 87.3만 |
|---|
| 2025.11.19 | ₩87,639 | ₩88,658 | ₩86,861 | ₩87,894 | +0.29% | 81.6만 |
|---|
| 2025.11.18 | ₩86,110 | ₩89,302 | ₩83,951 | ₩87,652 | +1.79% | 140.4만 |
|---|
| 2025.11.17 | ₩89,141 | ₩89,972 | ₩84,836 | ₩85,614 | -3.96% | 120.1만 |
|---|
| 2025.11.14 | ₩90,147 | ₩92,869 | ₩89,476 | ₩89,543 | -0.67% | 87.1만 |
|---|
| 2025.11.13 | ₩96,731 | ₩96,731 | ₩90,844 | ₩91,890 | -5.00% | 117.1만 |
|---|
| 2025.11.12 | ₩101,881 | ₩107,835 | ₩93,224 | ₩95,659 | -6.11% | 239.2만 |
|---|
| 2025.11.11 | ₩102,190 | ₩103,356 | ₩97,268 | ₩98,220 | -3.88% | 163만 |
|---|
| 2025.11.10 | ₩100,580 | ₩104,282 | ₩99,588 | ₩103,396 | +2.80% | 69.1만 |
|---|
| 2025.11.07 | ₩99,574 | ₩100,808 | ₩97,999 | ₩99,977 | +0.40% | 54.9만 |
|---|
| 2025.11.06 | ₩100,513 | ₩101,130 | ₩98,300 | ₩100,527 | +0.01% | 52만 |
|---|
| 2025.11.05 | ₩101,331 | ₩102,873 | ₩99,078 | ₩100,929 | -0.40% | 55.5만 |
|---|
| 2025.11.04 | ₩103,182 | ₩103,624 | ₩100,962 | ₩102,042 | -1.10% | 41.5만 |
|---|
| 2025.11.03 | ₩106,092 | ₩106,307 | ₩104,161 | ₩104,443 | -1.55% | 32.3만 |
|---|
| 2025.10.31 | ₩107,058 | ₩107,058 | ₩105,126 | ₩106,119 | -0.88% | 23.2만 |
|---|
| 2025.10.30 | ₩106,910 | ₩109,150 | ₩106,273 | ₩106,696 | -0.20% | 30.9만 |
|---|
| 2025.10.29 | ₩107,312 | ₩108,010 | ₩105,663 | ₩107,178 | -0.12% | 32.4만 |
|---|
| 2025.10.28 | ₩108,761 | ₩108,855 | ₩106,736 | ₩107,286 | -1.36% | 30.9만 |
|---|
| 2025.10.27 | ₩110,531 | ₩110,598 | ₩107,286 | ₩107,956 | -2.33% | 52.7만 |
|---|
| 2025.10.24 | ₩108,855 | ₩110,424 | ₩107,198 | ₩109,552 | +0.64% | 40.5만 |
|---|
| 2025.10.23 | ₩103,772 | ₩108,224 | ₩103,629 | ₩107,983 | +4.06% | 64.5만 |
|---|
| 2025.10.22 | ₩109,364 | ₩110,088 | ₩102,907 | ₩103,236 | -5.60% | 80.6만 |
|---|
| 2025.10.21 | ₩110,236 | ₩111,885 | ₩109,485 | ₩109,834 | -0.36% | 97.6만 |
|---|
| 2025.10.20 | ₩107,688 | ₩110,075 | ₩107,493 | ₩109,646 | +1.82% | 78.7만 |
|---|
| 2025.10.17 | ₩107,661 | ₩108,291 | ₩105,519 | ₩106,950 | -0.66% | 52.8만 |
|---|
| 2025.10.16 | ₩108,493 | ₩109,579 | ₩107,420 | ₩108,265 | -0.21% | 73.5만 |
|---|
| 2025.10.15 | ₩109,968 | ₩110,880 | ₩107,554 | ₩108,493 | -1.34% | 62.5만 |
|---|
| 2025.10.14 | ₩106,213 | ₩109,445 | ₩105,051 | ₩108,908 | +2.54% | 71.5만 |
|---|
| 2025.10.13 | ₩106,173 | ₩108,238 | ₩104,416 | ₩107,017 | +0.80% | 57.8만 |
|---|
| 2025.10.10 | ₩106,642 | ₩107,216 | ₩105,191 | ₩106,105 | -0.50% | 76.1만 |
|---|