시장 데이터를 불러오는 중
전체 종목
로마 네그라 콤파니아 인더스트리얼 ADR 과거 주가
Loma Negra Compania Industrial Argentina Sociedad Anonima ADS · LOMA · NYSE
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Loma Negra Compania Industrial Argentina Sociedad Anonima ADS · LOMA · NYSE
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,492 | ₩13,599 | ₩13,304 | ₩13,572 | +0.60% | 36.7만 |
| 2026.10.08 | ₩12,687 | ₩13,438 | ₩12,687 | ₩13,425 | +5.81% | 61.6만 |
| 2026.10.07 | ₩12,875 | ₩13,009 | ₩12,620 | ₩12,768 | -0.83% | 109.5만 |
| 2026.10.06 | ₩13,090 | ₩13,304 | ₩12,929 | ₩12,996 | -0.72% | 79만 |
| 2026.10.05 | ₩12,406 | ₩13,170 | ₩12,406 | ₩13,103 | +5.62% | 70.8만 |
| 2026.10.02 | ₩12,204 | ₩12,486 | ₩12,097 | ₩12,285 | +0.66% | 32.9만 |
| 2026.10.01 | ₩12,245 | ₩12,304 | ₩11,762 | ₩12,110 | -1.10% | 73.7만 |
| 2026.09.30 | ₩12,338 | ₩12,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,338 |
| 0.00% |
| 57.4만 |
| 2026.09.29 | ₩12,486 | ₩12,486 | ₩12,097 | ₩12,258 | -1.83% | 50.4만 |
|---|
| 2026.09.28 | ₩12,459 | ₩12,593 | ₩12,271 | ₩12,486 | +0.22% | 34.3만 |
|---|
| 2026.09.25 | ₩12,580 | ₩12,735 | ₩12,432 | ₩12,540 | -0.32% | 26.7만 |
|---|
| 2026.09.24 | ₩12,674 | ₩12,955 | ₩12,473 | ₩12,513 | -1.27% | 47.9만 |
|---|
| 2026.09.23 | ₩12,781 | ₩12,955 | ₩12,580 | ₩12,687 | -0.73% | 39.8만 |
|---|
| 2026.09.22 | ₩12,808 | ₩13,022 | ₩12,406 | ₩12,862 | +0.42% | 40만 |
|---|
| 2026.09.21 | ₩12,942 | ₩12,976 | ₩12,647 | ₩12,902 | -0.31% | 36.5만 |
|---|
| 2026.09.18 | ₩12,754 | ₩12,848 | ₩12,587 | ₩12,754 | 0.00% | 35.7만 |
|---|
| 2026.09.17 | ₩12,955 | ₩13,157 | ₩12,768 | ₩12,808 | -1.14% | 35.7만 |
|---|
| 2026.09.16 | ₩12,902 | ₩13,009 | ₩12,687 | ₩12,875 | -0.21% | 33만 |
|---|
| 2026.09.15 | ₩12,821 | ₩13,157 | ₩12,734 | ₩12,996 | +1.36% | 33.5만 |
|---|
| 2026.09.14 | ₩12,929 | ₩13,036 | ₩12,808 | ₩12,888 | -0.31% | 32.9만 |
|---|
| 2026.09.11 | ₩13,653 | ₩13,653 | ₩12,929 | ₩13,076 | -4.22% | 30.4만 |
|---|
| 2026.09.10 | ₩13,438 | ₩13,733 | ₩13,411 | ₩13,532 | +0.70% | 40.7만 |
|---|
| 2026.09.09 | ₩13,546 | ₩13,700 | ₩13,371 | ₩13,572 | +0.20% | 31.6만 |
|---|
| 2026.09.08 | ₩13,948 | ₩13,948 | ₩13,572 | ₩13,613 | -2.40% | 28.1만 |
|---|
| 2026.09.04 | ₩13,478 | ₩13,918 | ₩13,432 | ₩13,774 | +2.19% | 18.5만 |
|---|
| 2026.09.03 | ₩14,095 | ₩14,162 | ₩13,425 | ₩13,599 | -3.52% | 40.7만 |
|---|
| 2026.09.02 | ₩13,586 | ₩14,028 | ₩13,440 | ₩13,961 | +2.76% | 36.2만 |
|---|
| 2026.09.01 | ₩13,411 | ₩13,854 | ₩13,391 | ₩13,505 | +0.70% | 40.8만 |
|---|
| 2026.08.31 | ₩13,116 | ₩13,653 | ₩13,076 | ₩13,478 | +2.76% | 53.8만 |
|---|
| 2026.08.28 | ₩12,996 | ₩13,103 | ₩12,862 | ₩12,996 | 0.00% | 14.6만 |
|---|
| 2026.08.27 | ₩12,848 | ₩13,103 | ₩12,768 | ₩12,969 | +0.94% | 33.3만 |
|---|
| 2026.08.26 | ₩13,103 | ₩13,291 | ₩12,848 | ₩12,942 | -1.23% | 36.8만 |
|---|
| 2026.08.25 | ₩12,888 | ₩13,090 | ₩12,723 | ₩13,076 | +1.46% | 35.9만 |
|---|
| 2026.08.24 | ₩12,432 | ₩13,090 | ₩12,151 | ₩12,929 | +3.99% | 47.9만 |
|---|
| 2026.08.21 | ₩12,593 | ₩12,808 | ₩12,419 | ₩12,486 | -0.85% | 37.9만 |
|---|
| 2026.08.20 | ₩12,593 | ₩12,754 | ₩12,379 | ₩12,499 | -0.75% | 40.9만 |
|---|
| 2026.08.19 | ₩12,513 | ₩12,727 | ₩12,406 | ₩12,634 | +0.96% | 40.7만 |
|---|
| 2026.08.18 | ₩12,406 | ₩12,432 | ₩12,218 | ₩12,365 | -0.32% | 64.4만 |
|---|
| 2026.08.17 | ₩12,701 | ₩12,727 | ₩12,419 | ₩12,526 | -1.37% | 36.8만 |
|---|
| 2026.08.14 | ₩12,741 | ₩12,862 | ₩12,379 | ₩12,660 | -0.63% | 59.6만 |
|---|
| 2026.08.13 | ₩13,063 | ₩13,170 | ₩12,634 | ₩12,741 | -2.46% | 61.9만 |
|---|
| 2026.08.12 | ₩13,425 | ₩13,639 | ₩12,915 | ₩12,982 | -3.30% | 50.8만 |
|---|
| 2026.08.11 | ₩14,028 | ₩14,028 | ₩13,197 | ₩13,304 | -5.16% | 67.2만 |
|---|
| 2026.08.10 | ₩14,015 | ₩14,015 | ₩13,613 | ₩13,854 | -1.15% | 29.9만 |
|---|
| 2026.08.07 | ₩14,793 | ₩14,793 | ₩13,693 | ₩14,002 | -5.35% | 91.3만 |
|---|
| 2026.08.06 | ₩14,833 | ₩15,021 | ₩14,417 | ₩14,471 | -2.44% | 41.2만 |
|---|
| 2026.08.05 | ₩14,913 | ₩15,048 | ₩14,779 | ₩14,981 | +0.45% | 21.1만 |
|---|
| 2026.08.04 | ₩15,557 | ₩15,819 | ₩14,712 | ₩14,793 | -4.91% | 55.6만 |
|---|
| 2026.08.03 | ₩15,423 | ₩15,718 | ₩15,088 | ₩15,302 | -0.78% | 20.6만 |
|---|
| 2026.07.31 | ₩15,893 | ₩16,094 | ₩15,396 | ₩15,396 | -3.12% | 27.5만 |
|---|
| 2026.07.30 | ₩15,678 | ₩15,960 | ₩15,450 | ₩15,893 | +1.37% | 41.2만 |
|---|
| 2026.07.29 | ₩15,289 | ₩15,732 | ₩15,048 | ₩15,423 | +0.88% | 26.1만 |
|---|
| 2026.07.28 | ₩15,463 | ₩15,530 | ₩15,048 | ₩15,343 | -0.78% | 39.7만 |
|---|
| 2026.07.27 | ₩15,504 | ₩15,665 | ₩15,235 | ₩15,584 | +0.52% | 16.4만 |
|---|
| 2026.07.24 | ₩16,067 | ₩16,067 | ₩15,141 | ₩15,289 | -4.84% | 24.5만 |
|---|
| 2026.07.23 | ₩16,228 | ₩16,523 | ₩15,785 | ₩15,986 | -1.49% | 42.2만 |
|---|
| 2026.07.22 | ₩15,504 | ₩16,590 | ₩15,470 | ₩16,348 | +5.45% | 80.2만 |
|---|
| 2026.07.21 | ₩15,410 | ₩15,678 | ₩15,396 | ₩15,450 | +0.26% | 13.9만 |
|---|
| 2026.07.20 | ₩15,048 | ₩15,383 | ₩14,826 | ₩15,276 | +1.52% | 27.7만 |
|---|
| 2026.07.17 | ₩15,007 | ₩15,182 | ₩14,860 | ₩15,088 | +0.54% | 16.5만 |
|---|
| 2026.07.16 | ₩15,490 | ₩15,665 | ₩15,115 | ₩15,209 | -1.82% | 26.8만 |
|---|
| 2026.07.15 | ₩15,276 | ₩15,732 | ₩15,176 | ₩15,584 | +2.02% | 21.1만 |
|---|
| 2026.07.14 | ₩14,981 | ₩15,557 | ₩14,920 | ₩15,249 | +1.79% | 46.8만 |
|---|
| 2026.07.13 | ₩15,168 | ₩15,356 | ₩14,887 | ₩14,954 | -1.41% | 33.3만 |
|---|
| 2026.07.10 | ₩14,793 | ₩15,490 | ₩14,793 | ₩15,450 | +4.44% | 31.8만 |
|---|
| 2026.07.09 | ₩14,846 | ₩15,088 | ₩14,512 | ₩14,685 | -1.08% | 39.9만 |
|---|
| 2026.07.08 | ₩14,954 | ₩15,141 | ₩14,793 | ₩14,887 | -0.45% | 51.5만 |
|---|
| 2026.07.07 | ₩15,772 | ₩16,020 | ₩15,061 | ₩15,182 | -3.74% | 62.8만 |
|---|
| 2026.07.06 | ₩15,960 | ₩16,348 | ₩15,463 | ₩15,825 | -0.84% | 47.7만 |
|---|
| 2026.07.02 | ₩15,423 | ₩16,000 | ₩15,423 | ₩15,772 | +2.26% | 38.6만 |
|---|
| 2026.07.01 | ₩15,182 | ₩15,450 | ₩14,766 | ₩15,182 | 0.00% | 33.6만 |
|---|
| 2026.06.30 | ₩15,343 | ₩15,611 | ₩15,235 | ₩15,356 | +0.09% | 19.4만 |
|---|
| 2026.06.29 | ₩15,437 | ₩15,758 | ₩15,222 | ₩15,490 | +0.35% | 29.6만 |
|---|
| 2026.06.26 | ₩15,437 | ₩16,027 | ₩15,309 | ₩15,504 | +0.43% | 15.4만 |
|---|
| 2026.06.25 | ₩15,463 | ₩15,705 | ₩15,001 | ₩15,611 | +0.95% | 29.5만 |
|---|
| 2026.06.24 | ₩15,866 | ₩16,483 | ₩15,128 | ₩15,343 | -3.30% | 150.1만 |
|---|
| 2026.06.23 | ₩15,705 | ₩16,442 | ₩15,678 | ₩16,362 | +4.18% | 43.8만 |
|---|
| 2026.06.22 | ₩15,973 | ₩16,201 | ₩15,745 | ₩15,973 | 0.00% | 23만 |
|---|
| 2026.06.18 | ₩16,121 | ₩16,449 | ₩15,651 | ₩16,214 | +0.58% | 40.5만 |
|---|
| 2026.06.17 | ₩16,188 | ₩16,543 | ₩15,705 | ₩15,893 | -1.82% | 39.1만 |
|---|
| 2026.06.16 | ₩16,496 | ₩16,724 | ₩15,953 | ₩16,174 | -1.95% | 22.8만 |
|---|
| 2026.06.15 | ₩16,831 | ₩17,086 | ₩16,348 | ₩16,442 | -2.31% | 30.9만 |
|---|
| 2026.06.12 | ₩16,885 | ₩17,113 | ₩16,644 | ₩16,831 | -0.32% | 47.5만 |
|---|
| 2026.06.11 | ₩15,262 | ₩16,992 | ₩15,262 | ₩16,885 | +10.63% | 64.7만 |
|---|
| 2026.06.10 | ₩15,517 | ₩15,799 | ₩15,141 | ₩15,235 | -1.82% | 25.9만 |
|---|
| 2026.06.09 | ₩14,994 | ₩15,785 | ₩14,867 | ₩15,732 | +4.92% | 51.6만 |
|---|
| 2026.06.08 | ₩14,887 | ₩15,058 | ₩14,685 | ₩14,739 | -0.99% | 27.4만 |
|---|
| 2026.06.05 | ₩15,235 | ₩15,369 | ₩14,739 | ₩14,940 | -1.94% | 23.1만 |
|---|
| 2026.06.04 | ₩15,115 | ₩15,946 | ₩15,115 | ₩15,262 | +0.98% | 53.7만 |
|---|
| 2026.06.03 | ₩15,343 | ₩15,631 | ₩15,141 | ₩15,155 | -1.22% | 39.4만 |
|---|
| 2026.06.02 | ₩16,214 | ₩16,214 | ₩15,463 | ₩15,463 | -4.63% | 35.9만 |
|---|
| 2026.06.01 | ₩16,121 | ₩16,968 | ₩16,094 | ₩16,442 | +2.00% | 147만 |
|---|
| 2026.05.29 | ₩15,799 | ₩16,265 | ₩15,691 | ₩16,094 | +1.87% | 54.3만 |
|---|
| 2026.05.28 | ₩15,893 | ₩16,332 | ₩15,705 | ₩15,732 | -1.01% | 40.9만 |
|---|
| 2026.05.27 | ₩15,450 | ₩16,241 | ₩15,410 | ₩15,906 | +2.95% | 66.1만 |
|---|
| 2026.05.26 | ₩14,981 | ₩15,517 | ₩14,887 | ₩15,463 | +3.22% | 32.7만 |
|---|
| 2026.05.22 | ₩15,235 | ₩15,235 | ₩14,672 | ₩14,685 | -3.61% | 47.3만 |
|---|
| 2026.05.21 | ₩14,337 | ₩15,289 | ₩14,216 | ₩15,141 | +5.61% | 74.1만 |
|---|
| 2026.05.20 | ₩14,002 | ₩14,525 | ₩13,928 | ₩14,484 | +3.45% | 29.7만 |
|---|
| 2026.05.19 | ₩14,551 | ₩14,551 | ₩13,941 | ₩13,975 | -3.96% | 43.8만 |
|---|
| 2026.05.18 | ₩13,867 | ₩14,644 | ₩13,867 | ₩14,592 | +5.22% | 63.8만 |
|---|
| 2026.05.15 | ₩14,350 | ₩14,618 | ₩13,867 | ₩13,934 | -2.90% | 44.2만 |
|---|
| 2026.05.14 | ₩13,975 | ₩14,551 | ₩13,934 | ₩14,471 | +3.55% | 23.7만 |
|---|
| 2026.05.13 | ₩14,229 | ₩14,390 | ₩13,854 | ₩14,055 | -1.23% | 73만 |
|---|
| 2026.05.12 | ₩14,632 | ₩14,712 | ₩14,189 | ₩14,229 | -2.75% | 24.5만 |
|---|
| 2026.05.11 | ₩14,739 | ₩15,061 | ₩14,558 | ₩14,685 | -0.36% | 37.8만 |
|---|
| 2026.05.08 | ₩14,753 | ₩14,913 | ₩14,364 | ₩14,779 | +0.18% | 30.5만 |
|---|
| 2026.05.07 | ₩15,785 | ₩15,960 | ₩14,860 | ₩14,887 | -5.69% | 30만 |
|---|
| 2026.05.06 | ₩15,799 | ₩16,134 | ₩15,007 | ₩15,691 | -0.68% | 58.4만 |
|---|
| 2026.05.05 | ₩14,739 | ₩15,141 | ₩14,337 | ₩15,141 | +2.73% | 56.4만 |
|---|
| 2026.05.04 | ₩14,229 | ₩14,632 | ₩14,002 | ₩14,042 | -1.32% | 27.9만 |
|---|
| 2026.05.01 | ₩14,846 | ₩14,900 | ₩14,082 | ₩14,229 | -4.16% | 22.7만 |
|---|
| 2026.04.30 | ₩14,632 | ₩14,873 | ₩14,365 | ₩14,806 | +1.19% | 36.5만 |
|---|
| 2026.04.29 | ₩14,833 | ₩14,954 | ₩14,511 | ₩14,565 | -1.81% | 21.1만 |
|---|
| 2026.04.28 | ₩14,323 | ₩14,954 | ₩14,297 | ₩14,900 | +4.03% | 33.9만 |
|---|
| 2026.04.27 | ₩14,873 | ₩15,209 | ₩14,471 | ₩14,484 | -2.61% | 38.5만 |
|---|
| 2026.04.24 | ₩14,981 | ₩15,048 | ₩14,527 | ₩14,913 | -0.45% | 55.3만 |
|---|
| 2026.04.23 | ₩15,410 | ₩15,584 | ₩14,766 | ₩14,940 | -3.05% | 37.9만 |
|---|
| 2026.04.22 | ₩15,517 | ₩15,638 | ₩15,273 | ₩15,383 | -0.86% | 26.9만 |
|---|
| 2026.04.21 | ₩15,678 | ₩15,852 | ₩15,329 | ₩15,396 | -1.80% | 13.5만 |
|---|
| 2026.04.20 | ₩15,168 | ₩15,785 | ₩15,168 | ₩15,624 | +3.01% | 33.3만 |
|---|
| 2026.04.17 | ₩15,557 | ₩15,564 | ₩15,163 | ₩15,329 | -1.47% | 38.6만 |
|---|
| 2026.04.16 | ₩15,410 | ₩15,517 | ₩15,141 | ₩15,450 | +0.26% | 9.3만 |
|---|
| 2026.04.15 | ₩15,544 | ₩15,544 | ₩15,155 | ₩15,289 | -1.64% | 16.2만 |
|---|
| 2026.04.14 | ₩15,504 | ₩15,919 | ₩15,483 | ₩15,544 | +0.26% | 33.9만 |
|---|
| 2026.04.13 | ₩15,383 | ₩15,973 | ₩15,235 | ₩15,530 | +0.96% | 28.3만 |
|---|
| 2026.04.10 | ₩15,691 | ₩16,053 | ₩15,276 | ₩15,504 | -1.20% | 26.2만 |
|---|
| 2026.04.09 | ₩15,396 | ₩15,799 | ₩15,048 | ₩15,530 | +0.87% | 63.4만 |
|---|
| 2026.04.08 | ₩15,758 | ₩16,053 | ₩14,981 | ₩15,504 | -1.62% | 42.9만 |
|---|
| 2026.04.07 | ₩15,557 | ₩15,691 | ₩14,880 | ₩15,356 | -1.29% | 46만 |
|---|
| 2026.04.06 | ₩14,940 | ₩15,437 | ₩14,618 | ₩15,369 | +2.87% | 31.2만 |
|---|
| 2026.04.02 | ₩14,605 | ₩14,981 | ₩14,370 | ₩14,846 | +1.65% | 19.8만 |
|---|
| 2026.04.01 | ₩15,061 | ₩15,074 | ₩14,350 | ₩14,873 | -1.25% | 45.5만 |
|---|
| 2026.03.31 | ₩14,203 | ₩14,900 | ₩14,154 | ₩14,873 | +4.72% | 50.7만 |
|---|
| 2026.03.30 | ₩13,559 | ₩14,136 | ₩13,559 | ₩14,028 | +3.46% | 32.7만 |
|---|
| 2026.03.27 | ₩13,774 | ₩14,109 | ₩13,344 | ₩13,425 | -2.53% | 37.5만 |
|---|
| 2026.03.26 | ₩14,377 | ₩14,860 | ₩13,720 | ₩13,908 | -3.26% | 38.2만 |
|---|
| 2026.03.25 | ₩14,887 | ₩14,967 | ₩14,283 | ₩14,525 | -2.43% | 73.1만 |
|---|
| 2026.03.24 | ₩14,390 | ₩14,846 | ₩13,995 | ₩14,712 | +2.24% | 40.4만 |
|---|
| 2026.03.23 | ₩13,572 | ₩14,578 | ₩13,559 | ₩14,457 | +6.52% | 35.7만 |
|---|
| 2026.03.20 | ₩13,613 | ₩13,706 | ₩13,331 | ₩13,492 | -0.89% | 64.5만 |
|---|
| 2026.03.19 | ₩13,438 | ₩13,841 | ₩13,277 | ₩13,599 | +1.20% | 34.5만 |
|---|
| 2026.03.18 | ₩13,546 | ₩13,827 | ₩13,465 | ₩13,733 | +1.39% | 42.8만 |
|---|
| 2026.03.17 | ₩13,532 | ₩13,546 | ₩13,264 | ₩13,505 | -0.20% | 56만 |
|---|
| 2026.03.16 | ₩13,686 | ₩13,774 | ₩13,210 | ₩13,398 | -2.11% | 57.2만 |
|---|
| 2026.03.13 | ₩13,774 | ₩14,022 | ₩13,304 | ₩13,411 | -2.63% | 75.6만 |
|---|
| 2026.03.12 | ₩14,189 | ₩14,364 | ₩13,787 | ₩13,854 | -2.36% | 17.8만 |
|---|
| 2026.03.11 | ₩14,109 | ₩14,578 | ₩13,961 | ₩14,256 | +1.05% | 22.9만 |
|---|
| 2026.03.10 | ₩13,344 | ₩14,498 | ₩13,284 | ₩14,122 | +5.83% | 49.7만 |
|---|
| 2026.03.09 | ₩13,277 | ₩13,505 | ₩13,049 | ₩13,438 | +1.21% | 37.2만 |
|---|
| 2026.03.06 | ₩13,277 | ₩13,586 | ₩12,840 | ₩13,210 | -0.51% | 59.8만 |
|---|
| 2026.03.05 | ₩13,250 | ₩13,650 | ₩13,056 | ₩13,304 | +0.40% | 59만 |
|---|
| 2026.03.04 | ₩13,478 | ₩13,653 | ₩13,358 | ₩13,532 | +0.40% | 51.2만 |
|---|
| 2026.03.03 | ₩13,465 | ₩13,692 | ₩13,163 | ₩13,277 | -1.39% | 57.3만 |
|---|
| 2026.03.02 | ₩13,452 | ₩13,961 | ₩13,438 | ₩13,693 | +1.79% | 26.6만 |
|---|
| 2026.02.27 | ₩13,921 | ₩14,015 | ₩13,546 | ₩13,948 | +0.19% | 54만 |
|---|
| 2026.02.26 | ₩14,618 | ₩14,833 | ₩13,827 | ₩14,095 | -3.58% | 46.6만 |
|---|
| 2026.02.25 | ₩14,779 | ₩15,182 | ₩14,243 | ₩14,578 | -1.36% | 30.8만 |
|---|
| 2026.02.24 | ₩14,605 | ₩14,897 | ₩14,343 | ₩14,672 | +0.46% | 23.1만 |
|---|
| 2026.02.23 | ₩15,141 | ₩15,141 | ₩14,297 | ₩14,498 | -4.25% | 32.8만 |
|---|
| 2026.02.20 | ₩15,490 | ₩15,597 | ₩14,981 | ₩15,302 | -1.21% | 21.5만 |
|---|
| 2026.02.19 | ₩14,820 | ₩15,733 | ₩14,793 | ₩15,356 | +3.62% | 13.8만 |
|---|
| 2026.02.18 | ₩15,222 | ₩15,276 | ₩14,753 | ₩14,940 | -1.85% | 22.4만 |
|---|
| 2026.02.17 | ₩15,155 | ₩15,493 | ₩14,531 | ₩15,182 | +0.18% | 14.2만 |
|---|
| 2026.02.13 | ₩15,356 | ₩15,477 | ₩14,846 | ₩15,383 | +0.17% | 21.1만 |
|---|
| 2026.02.12 | ₩15,919 | ₩16,121 | ₩14,981 | ₩15,262 | -4.13% | 30.4만 |
|---|
| 2026.02.11 | ₩16,040 | ₩16,161 | ₩15,329 | ₩15,758 | -1.76% | 21만 |
|---|
| 2026.02.10 | ₩15,383 | ₩16,086 | ₩15,121 | ₩15,785 | +2.62% | 28.8만 |
|---|
| 2026.02.09 | ₩15,182 | ₩15,624 | ₩14,685 | ₩15,571 | +2.56% | 37.4만 |
|---|
| 2026.02.06 | ₩14,753 | ₩15,168 | ₩14,565 | ₩15,128 | +2.55% | 27.8만 |
|---|
| 2026.02.05 | ₩14,323 | ₩14,699 | ₩13,934 | ₩14,457 | +0.94% | 50.4만 |
|---|
| 2026.02.04 | ₩14,954 | ₩15,007 | ₩14,203 | ₩14,605 | -2.33% | 34.2만 |
|---|
| 2026.02.03 | ₩15,276 | ₩15,450 | ₩14,499 | ₩14,954 | -2.11% | 53.5만 |
|---|
| 2026.02.02 | ₩15,423 | ₩15,608 | ₩14,833 | ₩15,155 | -1.74% | 41.3만 |
|---|
| 2026.01.30 | ₩16,053 | ₩16,174 | ₩15,255 | ₩15,463 | -3.68% | 31만 |
|---|
| 2026.01.29 | ₩16,161 | ₩16,241 | ₩15,423 | ₩16,013 | -0.91% | 30.4만 |
|---|
| 2026.01.28 | ₩16,684 | ₩16,751 | ₩15,758 | ₩16,161 | -3.14% | 36.1만 |
|---|
| 2026.01.27 | ₩16,134 | ₩16,670 | ₩15,946 | ₩16,576 | +2.74% | 40.8만 |
|---|
| 2026.01.26 | ₩16,027 | ₩16,481 | ₩15,772 | ₩15,933 | -0.59% | 31.8만 |
|---|
| 2026.01.23 | ₩15,946 | ₩16,315 | ₩15,779 | ₩15,973 | +0.17% | 47.9만 |
|---|
| 2026.01.22 | ₩16,550 | ₩16,764 | ₩15,805 | ₩16,147 | -2.43% | 48.1만 |
|---|
| 2026.01.21 | ₩15,678 | ₩16,335 | ₩15,383 | ₩16,322 | +4.11% | 32.8만 |
|---|
| 2026.01.20 | ₩15,463 | ₩15,785 | ₩15,088 | ₩15,490 | +0.17% | 26.4만 |
|---|
| 2026.01.16 | ₩15,732 | ₩16,000 | ₩15,584 | ₩15,705 | -0.17% | 14.6만 |
|---|
| 2026.01.15 | ₩15,893 | ₩16,161 | ₩15,536 | ₩15,718 | -1.10% | 30.5만 |
|---|
| 2026.01.14 | ₩16,429 | ₩16,469 | ₩15,718 | ₩15,852 | -3.51% | 35.6만 |
|---|
| 2026.01.13 | ₩16,630 | ₩16,749 | ₩16,110 | ₩16,617 | -0.08% | 21.5만 |
|---|
| 2026.01.12 | ₩16,563 | ₩16,912 | ₩16,389 | ₩16,697 | +0.81% | 12.1만 |
|---|
| 2026.01.09 | ₩16,590 | ₩16,818 | ₩16,429 | ₩16,711 | +0.73% | 15.8만 |
|---|
| 2026.01.08 | ₩16,040 | ₩16,737 | ₩15,396 | ₩16,576 | +3.34% | 26.1만 |
|---|
| 2026.01.07 | ₩16,804 | ₩16,804 | ₩16,040 | ₩16,094 | -4.23% | 57만 |
|---|
| 2026.01.06 | ₩17,435 | ₩17,690 | ₩16,590 | ₩16,684 | -4.31% | 42.3만 |
|---|
| 2026.01.05 | ₩17,314 | ₩17,636 | ₩17,032 | ₩17,596 | +1.63% | 53.1만 |
|---|
| 2026.01.02 | ₩17,234 | ₩17,586 | ₩16,965 | ₩17,274 | +0.23% | 26.7만 |
|---|
| 2025.12.31 | ₩17,032 | ₩17,381 | ₩16,791 | ₩17,368 | +1.97% | 19.9만 |
|---|
| 2025.12.30 | ₩17,113 | ₩17,435 | ₩16,979 | ₩17,046 | -0.39% | 17.2만 |
|---|
| 2025.12.29 | ₩17,368 | ₩17,703 | ₩17,046 | ₩17,126 | -1.39% | 27.6만 |
|---|
| 2025.12.26 | ₩17,287 | ₩17,596 | ₩17,153 | ₩17,354 | +0.39% | 19.6만 |
|---|
| 2025.12.24 | ₩17,019 | ₩17,381 | ₩16,850 | ₩17,287 | +1.58% | 4.4만 |
|---|
| 2025.12.23 | ₩17,153 | ₩17,529 | ₩17,140 | ₩17,140 | -0.08% | 27.9만 |
|---|
| 2025.12.22 | ₩17,046 | ₩17,314 | ₩16,959 | ₩17,167 | +0.71% | 26.4만 |
|---|
| 2025.12.19 | ₩17,395 | ₩17,448 | ₩16,804 | ₩16,925 | -2.70% | 21.8만 |
|---|
| 2025.12.18 | ₩16,509 | ₩17,556 | ₩16,469 | ₩17,207 | +4.22% | 38.6만 |
|---|
| 2025.12.17 | ₩16,389 | ₩16,684 | ₩16,134 | ₩16,402 | +0.08% | 21.7만 |
|---|
| 2025.12.16 | ₩17,140 | ₩17,234 | ₩16,281 | ₩16,496 | -3.76% | 31.1만 |
|---|
| 2025.12.15 | ₩17,381 | ₩17,381 | ₩16,509 | ₩16,979 | -2.31% | 38.1만 |
|---|
| 2025.12.12 | ₩17,073 | ₩17,328 | ₩16,686 | ₩17,126 | +0.31% | 25.9만 |
|---|
| 2025.12.11 | ₩16,737 | ₩17,278 | ₩16,610 | ₩17,113 | +2.24% | 36.8만 |
|---|
| 2025.12.10 | ₩16,429 | ₩17,207 | ₩16,362 | ₩16,912 | +2.94% | 67.1만 |
|---|
| 2025.12.09 | ₩16,402 | ₩16,697 | ₩16,174 | ₩16,268 | -0.82% | 30.8만 |
|---|
| 2025.12.08 | ₩16,268 | ₩16,429 | ₩15,957 | ₩16,161 | -0.66% | 31.5만 |
|---|
| 2025.12.05 | ₩17,167 | ₩17,328 | ₩16,241 | ₩16,389 | -4.53% | 53.7만 |
|---|
| 2025.12.04 | ₩17,260 | ₩17,623 | ₩16,442 | ₩16,523 | -4.27% | 41.8만 |
|---|
| 2025.12.03 | ₩16,563 | ₩17,220 | ₩16,563 | ₩17,032 | +2.83% | 79.6만 |
|---|
| 2025.12.02 | ₩16,657 | ₩16,853 | ₩16,402 | ₩16,483 | -1.05% | 40만 |
|---|
| 2025.12.01 | ₩16,375 | ₩16,831 | ₩16,295 | ₩16,348 | -0.16% | 56.7만 |
|---|
| 2025.11.28 | ₩16,201 | ₩16,737 | ₩16,112 | ₩16,737 | +3.31% | 73.7만 |
|---|
| 2025.11.26 | ₩15,584 | ₩16,094 | ₩15,504 | ₩15,665 | +0.52% | 42.3만 |
|---|
| 2025.11.25 | ₩15,235 | ₩15,490 | ₩14,484 | ₩15,182 | -0.35% | 50.7만 |
|---|
| 2025.11.24 | ₩14,954 | ₩15,074 | ₩14,397 | ₩14,967 | +0.09% | 58.1만 |
|---|
| 2025.11.21 | ₩14,940 | ₩15,249 | ₩14,397 | ₩14,954 | +0.09% | 58.4만 |
|---|
| 2025.11.20 | ₩15,718 | ₩16,080 | ₩15,121 | ₩15,141 | -3.67% | 52만 |
|---|
| 2025.11.19 | ₩15,691 | ₩16,107 | ₩15,249 | ₩15,490 | -1.28% | 55.7만 |
|---|
| 2025.11.18 | ₩15,423 | ₩15,859 | ₩14,903 | ₩15,571 | +0.96% | 77.5만 |
|---|
| 2025.11.17 | ₩16,053 | ₩16,332 | ₩15,571 | ₩15,705 | -2.17% | 73.1만 |
|---|
| 2025.11.14 | ₩15,061 | ₩16,094 | ₩14,967 | ₩15,852 | +5.25% | 93.3만 |
|---|
| 2025.11.13 | ₩15,745 | ₩15,993 | ₩15,155 | ₩15,369 | -2.39% | 96.7만 |
|---|
| 2025.11.12 | ₩15,450 | ₩16,134 | ₩15,302 | ₩15,584 | +0.87% | 128.8만 |
|---|
| 2025.11.11 | ₩15,182 | ₩15,437 | ₩14,940 | ₩15,182 | 0.00% | 99.9만 |
|---|
| 2025.11.10 | ₩14,994 | ₩15,155 | ₩14,256 | ₩15,074 | +0.54% | 72.7만 |
|---|
| 2025.11.07 | ₩14,109 | ₩14,967 | ₩13,921 | ₩14,484 | +2.66% | 105.9만 |
|---|
| 2025.11.06 | ₩15,235 | ₩15,316 | ₩13,599 | ₩14,390 | -5.55% | 98.9만 |
|---|
| 2025.11.05 | ₩14,900 | ₩15,222 | ₩14,242 | ₩14,967 | +0.45% | 118.9만 |
|---|
| 2025.11.04 | ₩13,854 | ₩14,578 | ₩13,841 | ₩14,109 | +1.84% | 90.3만 |
|---|
| 2025.11.03 | ₩15,235 | ₩15,356 | ₩14,042 | ₩14,337 | -5.90% | 116.5만 |
|---|
| 2025.10.31 | ₩13,854 | ₩14,844 | ₩13,807 | ₩14,712 | +6.20% | 185.9만 |
|---|
| 2025.10.30 | ₩14,002 | ₩14,162 | ₩13,452 | ₩13,760 | -1.72% | 90.7만 |
|---|
| 2025.10.29 | ₩14,082 | ₩14,504 | ₩13,948 | ₩14,229 | +1.05% | 94.5만 |
|---|
| 2025.10.28 | ₩13,747 | ₩14,451 | ₩13,532 | ₩13,975 | +1.66% | 134.5만 |
|---|
| 2025.10.27 | ₩12,848 | ₩14,833 | ₩12,768 | ₩13,894 | +8.14% | 474.2만 |
|---|
| 2025.10.24 | ₩10,930 | ₩11,172 | ₩10,515 | ₩10,528 | -3.68% | 45.8만 |
|---|
| 2025.10.23 | ₩10,354 | ₩11,199 | ₩10,327 | ₩10,810 | +4.40% | 71.9만 |
|---|
| 2025.10.22 | ₩10,233 | ₩10,360 | ₩10,018 | ₩10,327 | +0.92% | 44.7만 |
|---|
| 2025.10.21 | ₩10,219 | ₩10,635 | ₩10,159 | ₩10,206 | -0.13% | 37.6만 |
|---|
| 2025.10.20 | ₩10,407 | ₩10,769 | ₩10,085 | ₩10,219 | -1.80% | 33.4만 |
|---|
| 2025.10.17 | ₩10,421 | ₩10,635 | ₩10,394 | ₩10,528 | +1.03% | 32.7만 |
|---|
| 2025.10.16 | ₩10,689 | ₩10,769 | ₩10,367 | ₩10,528 | -1.51% | 33.1만 |
|---|
| 2025.10.15 | ₩10,555 | ₩11,051 | ₩10,313 | ₩10,608 | +0.51% | 62.1만 |
|---|
| 2025.10.14 | ₩10,783 | ₩11,453 | ₩10,421 | ₩10,474 | -2.86% | 64.7만 |
|---|
| 2025.10.13 | ₩10,662 | ₩11,346 | ₩10,392 | ₩11,118 | +4.28% | 180.1만 |
|---|
| 2025.10.10 | ₩11,239 | ₩11,239 | ₩10,327 | ₩10,327 | -8.11% | 61.5만 |
|---|