시장 데이터를 불러오는 중
전체 종목
Loop Industries, Inc. - Common Stock 과거 주가
Loop Industries, Inc. - Common Stock · LOOP · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Loop Industries, Inc. - Common Stock · LOOP · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩533 | ₩575 | ₩521 | ₩559 | +5.01% | 60.5만 |
| 2026.10.08 | ₩535 | ₩561 | ₩534 | ₩534 | -0.25% | 7.2만 |
| 2026.10.07 | ₩547 | ₩559 | ₩541 | ₩553 | +0.98% | 4만 |
| 2026.10.06 | ₩575 | ₩575 | ₩550 | ₩558 | -3.02% | 7.9만 |
| 2026.10.05 | ₩601 | ₩641 | ₩574 | ₩574 | -4.44% | 7.4만 |
| 2026.10.02 | ₩614 | ₩614 | ₩586 | ₩598 | -2.61% | 3.7만 |
| 2026.10.01 | ₩566 | ₩630 | ₩547 | ₩601 | +6.13% | 26.5만 |
| 2026.09.30 | ₩586 | ₩601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩551 |
| -5.92% |
| 17.3만 |
| 2026.09.29 | ₩587 | ₩601 | ₩561 | ₩583 | -0.68% | 7.7만 |
|---|
| 2026.09.28 | ₩626 | ₩626 | ₩582 | ₩593 | -5.33% | 6.3만 |
|---|
| 2026.09.25 | ₩633 | ₩633 | ₩605 | ₩616 | -2.74% | 7.4만 |
|---|
| 2026.09.24 | ₩654 | ₩674 | ₩621 | ₩634 | -3.06% | 22.1만 |
|---|
| 2026.09.23 | ₩654 | ₩654 | ₩632 | ₩634 | -3.06% | 4.2만 |
|---|
| 2026.09.22 | ₩654 | ₩668 | ₩614 | ₩640 | -2.24% | 10.5만 |
|---|
| 2026.09.21 | ₩720 | ₩720 | ₩654 | ₩670 | -6.86% | 6만 |
|---|
| 2026.09.18 | ₩712 | ₩753 | ₩681 | ₩694 | -2.44% | 23.3만 |
|---|
| 2026.09.17 | ₩633 | ₩734 | ₩632 | ₩712 | +12.45% | 56.9만 |
|---|
| 2026.09.16 | ₩628 | ₩648 | ₩601 | ₩646 | +2.98% | 12.3만 |
|---|
| 2026.09.15 | ₩662 | ₩662 | ₩567 | ₩632 | -4.64% | 13.8만 |
|---|
| 2026.09.14 | ₩625 | ₩657 | ₩614 | ₩649 | +3.85% | 15.3만 |
|---|
| 2026.09.11 | ₩589 | ₩638 | ₩570 | ₩632 | +7.26% | 62만 |
|---|
| 2026.09.10 | ₩581 | ₩591 | ₩547 | ₩589 | +1.38% | 32.3만 |
|---|
| 2026.09.09 | ₩617 | ₩617 | ₩574 | ₩574 | -6.93% | 8.3만 |
|---|
| 2026.09.08 | ₩628 | ₩653 | ₩605 | ₩605 | -3.62% | 15만 |
|---|
| 2026.09.04 | ₩681 | ₩689 | ₩629 | ₩637 | -6.47% | 13.9만 |
|---|
| 2026.09.03 | ₩692 | ₩721 | ₩681 | ₩688 | -0.58% | 15.7만 |
|---|
| 2026.09.02 | ₩654 | ₩702 | ₩642 | ₩688 | +5.10% | 18.1만 |
|---|
| 2026.09.01 | ₩617 | ₩670 | ₩617 | ₩664 | +7.58% | 19.8만 |
|---|
| 2026.08.31 | ₩694 | ₩694 | ₩626 | ₩644 | -7.31% | 30.5만 |
|---|
| 2026.08.28 | ₩692 | ₩740 | ₩682 | ₩697 | +0.77% | 28.2만 |
|---|
| 2026.08.27 | ₩765 | ₩796 | ₩734 | ₩744 | -2.79% | 34.7만 |
|---|
| 2026.08.26 | ₩786 | ₩812 | ₩756 | ₩790 | +0.51% | 32.4만 |
|---|
| 2026.08.25 | ₩784 | ₩809 | ₩742 | ₩786 | +0.34% | 65.6만 |
|---|
| 2026.08.24 | ₩770 | ₩868 | ₩766 | ₩826 | +7.28% | 113.8만 |
|---|
| 2026.08.21 | ₩816 | ₩881 | ₩748 | ₩826 | +1.31% | 239.9만 |
|---|
| 2026.08.20 | ₩1,192 | ₩1,308 | ₩840 | ₩861 | -27.77% | 5918.5만 |
|---|
| 2026.08.19 | ₩828 | ₩875 | ₩828 | ₩828 | 0.00% | 3043.1만 |
|---|
| 2026.08.18 | ₩885 | ₩895 | ₩829 | ₩845 | -4.52% | 6.5만 |
|---|
| 2026.08.17 | ₩855 | ₩884 | ₩834 | ₩868 | +1.56% | 5.8만 |
|---|
| 2026.08.14 | ₩848 | ₩888 | ₩834 | ₩859 | +1.26% | 2.2만 |
|---|
| 2026.08.13 | ₩865 | ₩921 | ₩830 | ₩845 | -2.31% | 2.1만 |
|---|
| 2026.08.12 | ₩867 | ₩888 | ₩834 | ₩888 | +2.47% | 5.8만 |
|---|
| 2026.08.11 | ₩881 | ₩892 | ₩855 | ₩876 | -0.61% | 5.7만 |
|---|
| 2026.08.10 | ₩931 | ₩931 | ₩855 | ₩875 | -6.03% | 4.1만 |
|---|
| 2026.08.07 | ₩937 | ₩961 | ₩901 | ₩908 | -3.13% | 2.4만 |
|---|
| 2026.08.06 | ₩972 | ₩1,001 | ₩908 | ₩908 | -6.59% | 2.8만 |
|---|
| 2026.08.05 | ₩975 | ₩1,001 | ₩868 | ₩916 | -6.03% | 6.2만 |
|---|
| 2026.08.04 | ₩985 | ₩1,061 | ₩968 | ₩971 | -1.49% | 1.9만 |
|---|
| 2026.08.03 | ₩1,001 | ₩1,012 | ₩975 | ₩975 | -2.67% | 4.8만 |
|---|
| 2026.07.31 | ₩949 | ₩1,110 | ₩949 | ₩975 | +2.67% | 7.4만 |
|---|
| 2026.07.30 | ₩948 | ₩1,098 | ₩948 | ₩975 | +2.82% | 10.7만 |
|---|
| 2026.07.29 | ₩975 | ₩1,048 | ₩949 | ₩961 | -1.37% | 8.4만 |
|---|
| 2026.07.28 | ₩977 | ₩1,033 | ₩961 | ₩981 | +0.41% | 21만 |
|---|
| 2026.07.27 | ₩1,037 | ₩1,124 | ₩997 | ₩1,028 | -0.90% | 5만 |
|---|
| 2026.07.24 | ₩1,093 | ₩1,160 | ₩1,055 | ₩1,073 | -1.83% | 5.6천 |
|---|
| 2026.07.23 | ₩1,188 | ₩1,235 | ₩1,055 | ₩1,100 | -7.42% | 1.3만 |
|---|
| 2026.07.22 | ₩1,001 | ₩1,282 | ₩1,001 | ₩1,235 | +23.33% | 15.8만 |
|---|
| 2026.07.21 | ₩1,040 | ₩1,040 | ₩975 | ₩1,001 | -3.72% | 6.8만 |
|---|
| 2026.07.20 | ₩1,028 | ₩1,068 | ₩948 | ₩1,001 | -2.60% | 7.7만 |
|---|
| 2026.07.17 | ₩1,069 | ₩1,108 | ₩1,043 | ₩1,055 | -1.37% | 4만 |
|---|
| 2026.07.16 | ₩1,068 | ₩1,081 | ₩1,001 | ₩1,068 | 0.00% | 13.1만 |
|---|
| 2026.07.15 | ₩1,123 | ₩1,255 | ₩1,015 | ₩1,104 | -1.66% | 9.9만 |
|---|
| 2026.07.14 | ₩1,135 | ₩1,442 | ₩1,135 | ₩1,267 | +11.65% | 37.3만 |
|---|
| 2026.07.13 | ₩1,122 | ₩1,162 | ₩1,012 | ₩1,131 | +0.83% | 12.3만 |
|---|
| 2026.07.10 | ₩1,110 | ₩1,187 | ₩1,068 | ₩1,095 | -1.32% | 1.9만 |
|---|
| 2026.07.09 | ₩1,023 | ₩1,108 | ₩1,023 | ₩1,072 | +4.83% | 2.5만 |
|---|
| 2026.07.08 | ₩1,041 | ₩1,068 | ₩988 | ₩1,055 | +1.28% | 10.6만 |
|---|
| 2026.07.07 | ₩1,148 | ₩1,148 | ₩1,055 | ₩1,055 | -8.14% | 3.8만 |
|---|
| 2026.07.06 | ₩1,202 | ₩1,202 | ₩1,122 | ₩1,139 | -5.22% | 2.2만 |
|---|
| 2026.07.02 | ₩1,294 | ₩1,294 | ₩1,204 | ₩1,206 | -6.81% | 6.2만 |
|---|
| 2026.07.01 | ₩1,291 | ₩1,304 | ₩1,215 | ₩1,280 | -0.83% | 5.4천 |
|---|
| 2026.06.30 | ₩1,295 | ₩1,295 | ₩1,202 | ₩1,282 | -1.03% | 2.7만 |
|---|
| 2026.06.29 | ₩1,228 | ₩1,308 | ₩1,228 | ₩1,287 | +4.78% | 2.9만 |
|---|
| 2026.06.26 | ₩1,108 | ₩1,166 | ₩1,071 | ₩1,108 | 0.00% | 1.6만 |
|---|
| 2026.06.25 | ₩1,068 | ₩1,220 | ₩1,057 | ₩1,095 | +2.50% | 9.5만 |
|---|
| 2026.06.24 | ₩1,055 | ₩1,068 | ₩1,000 | ₩1,055 | 0.00% | 6.7만 |
|---|
| 2026.06.23 | ₩1,041 | ₩1,063 | ₩943 | ₩961 | -7.69% | 27.5만 |
|---|
| 2026.06.22 | ₩1,115 | ₩1,156 | ₩988 | ₩991 | -11.14% | 21.2만 |
|---|
| 2026.06.18 | ₩1,187 | ₩1,223 | ₩1,108 | ₩1,108 | -6.64% | 5.6만 |
|---|
| 2026.06.17 | ₩1,175 | ₩1,228 | ₩1,114 | ₩1,186 | +0.91% | 3만 |
|---|
| 2026.06.16 | ₩1,192 | ₩1,255 | ₩1,115 | ₩1,135 | -4.82% | 5.8만 |
|---|
| 2026.06.15 | ₩1,295 | ₩1,397 | ₩1,186 | ₩1,228 | -5.15% | 7.6만 |
|---|
| 2026.06.12 | ₩1,128 | ₩1,362 | ₩1,108 | ₩1,270 | +12.54% | 18.2만 |
|---|
| 2026.06.11 | ₩1,283 | ₩1,362 | ₩979 | ₩1,096 | -14.57% | 41.4만 |
|---|
| 2026.06.10 | ₩1,349 | ₩1,449 | ₩1,335 | ₩1,335 | -0.99% | 13.9만 |
|---|
| 2026.06.09 | ₩1,495 | ₩1,562 | ₩1,308 | ₩1,335 | -10.71% | 22.7만 |
|---|
| 2026.06.08 | ₩1,616 | ₩1,616 | ₩1,535 | ₩1,535 | -4.96% | 3.4만 |
|---|
| 2026.06.05 | ₩1,696 | ₩1,717 | ₩1,549 | ₩1,589 | -6.30% | 4.5만 |
|---|
| 2026.06.04 | ₩1,736 | ₩1,782 | ₩1,722 | ₩1,722 | -0.77% | 3.4만 |
|---|
| 2026.06.03 | ₩1,836 | ₩1,868 | ₩1,736 | ₩1,736 | -5.45% | 3.4만 |
|---|
| 2026.06.02 | ₩1,869 | ₩1,933 | ₩1,789 | ₩1,856 | -0.71% | 2.7만 |
|---|
| 2026.06.01 | ₩1,829 | ₩1,909 | ₩1,829 | ₩1,896 | +3.65% | 10.1만 |
|---|
| 2026.05.29 | ₩1,762 | ₩1,896 | ₩1,762 | ₩1,856 | +5.30% | 6.1만 |
|---|
| 2026.05.28 | ₩1,762 | ₩1,829 | ₩1,672 | ₩1,749 | -0.76% | 9.6만 |
|---|
| 2026.05.27 | ₩1,869 | ₩1,869 | ₩1,789 | ₩1,802 | -3.57% | 2.9만 |
|---|
| 2026.05.26 | ₩1,843 | ₩1,973 | ₩1,829 | ₩1,856 | +0.72% | 2.9만 |
|---|
| 2026.05.22 | ₩1,789 | ₩1,849 | ₩1,684 | ₩1,829 | +2.24% | 7.4만 |
|---|
| 2026.05.21 | ₩1,762 | ₩1,867 | ₩1,669 | ₩1,802 | +2.27% | 10.7만 |
|---|
| 2026.05.20 | ₩1,802 | ₩1,869 | ₩1,722 | ₩1,762 | -2.22% | 6.5만 |
|---|
| 2026.05.19 | ₩1,856 | ₩1,949 | ₩1,749 | ₩1,843 | -0.72% | 4.1만 |
|---|
| 2026.05.18 | ₩1,896 | ₩1,896 | ₩1,829 | ₩1,883 | -0.70% | 2.8만 |
|---|
| 2026.05.15 | ₩1,896 | ₩1,896 | ₩1,843 | ₩1,843 | -2.82% | 1.6만 |
|---|
| 2026.05.14 | ₩1,883 | ₩1,943 | ₩1,856 | ₩1,896 | +0.71% | 5.6만 |
|---|
| 2026.05.13 | ₩1,869 | ₩1,963 | ₩1,869 | ₩1,923 | +2.86% | 1.6만 |
|---|
| 2026.05.12 | ₩1,936 | ₩1,949 | ₩1,883 | ₩1,909 | -1.38% | 2.3만 |
|---|
| 2026.05.11 | ₩1,936 | ₩1,988 | ₩1,869 | ₩1,883 | -2.76% | 4.8만 |
|---|
| 2026.05.08 | ₩1,923 | ₩1,973 | ₩1,884 | ₩1,936 | +0.69% | 3.5만 |
|---|
| 2026.05.07 | ₩1,856 | ₩1,976 | ₩1,856 | ₩1,883 | +1.44% | 2만 |
|---|
| 2026.05.06 | ₩1,869 | ₩1,869 | ₩1,802 | ₩1,869 | 0.00% | 12.6만 |
|---|
| 2026.05.05 | ₩1,843 | ₩1,895 | ₩1,829 | ₩1,829 | -0.72% | 9.1천 |
|---|
| 2026.05.04 | ₩1,843 | ₩1,976 | ₩1,802 | ₩1,829 | -0.72% | 5.7만 |
|---|
| 2026.05.01 | ₩1,776 | ₩1,936 | ₩1,756 | ₩1,843 | +3.76% | 14.2만 |
|---|
| 2026.04.30 | ₩1,802 | ₩1,869 | ₩1,789 | ₩1,802 | 0.00% | 18.8만 |
|---|
| 2026.04.29 | ₩1,856 | ₩1,869 | ₩1,789 | ₩1,802 | -2.88% | 4.6만 |
|---|
| 2026.04.28 | ₩1,867 | ₩1,869 | ₩1,749 | ₩1,856 | -0.57% | 3.3만 |
|---|
| 2026.04.27 | ₩1,736 | ₩1,869 | ₩1,736 | ₩1,776 | +2.31% | 8.7만 |
|---|
| 2026.04.24 | ₩1,756 | ₩1,789 | ₩1,740 | ₩1,762 | +0.38% | 8.6천 |
|---|
| 2026.04.23 | ₩1,736 | ₩1,776 | ₩1,637 | ₩1,776 | +2.31% | 3.8만 |
|---|
| 2026.04.22 | ₩1,749 | ₩1,749 | ₩1,669 | ₩1,696 | -3.05% | 4.1만 |
|---|
| 2026.04.21 | ₩1,762 | ₩1,762 | ₩1,682 | ₩1,736 | -1.52% | 5.9천 |
|---|
| 2026.04.20 | ₩1,749 | ₩1,769 | ₩1,716 | ₩1,762 | +0.76% | 1.4만 |
|---|
| 2026.04.17 | ₩1,776 | ₩1,789 | ₩1,736 | ₩1,776 | 0.00% | 2.5만 |
|---|
| 2026.04.16 | ₩1,829 | ₩1,829 | ₩1,709 | ₩1,749 | -4.38% | 5.5만 |
|---|
| 2026.04.15 | ₩1,869 | ₩1,883 | ₩1,816 | ₩1,829 | -2.14% | 1.1만 |
|---|
| 2026.04.14 | ₩1,816 | ₩1,856 | ₩1,802 | ₩1,856 | +2.21% | 2만 |
|---|
| 2026.04.13 | ₩1,843 | ₩1,843 | ₩1,789 | ₩1,802 | -2.17% | 1.1만 |
|---|
| 2026.04.10 | ₩1,856 | ₩1,936 | ₩1,829 | ₩1,829 | -1.44% | 5.9만 |
|---|
| 2026.04.09 | ₩1,923 | ₩2,003 | ₩1,856 | ₩1,896 | -1.39% | 1.4만 |
|---|
| 2026.04.08 | ₩2,003 | ₩2,003 | ₩1,923 | ₩1,923 | -4.00% | 2.4만 |
|---|
| 2026.04.07 | ₩1,936 | ₩2,003 | ₩1,909 | ₩1,963 | +1.38% | 3.3만 |
|---|
| 2026.04.06 | ₩1,963 | ₩2,009 | ₩1,936 | ₩1,936 | -1.36% | 2.6만 |
|---|
| 2026.04.02 | ₩1,923 | ₩2,056 | ₩1,909 | ₩1,989 | +3.47% | 4.7만 |
|---|
| 2026.04.01 | ₩1,923 | ₩1,989 | ₩1,909 | ₩1,989 | +3.47% | 1.9만 |
|---|
| 2026.03.31 | ₩1,749 | ₩1,963 | ₩1,749 | ₩1,909 | +9.16% | 4.2만 |
|---|
| 2026.03.30 | ₩1,789 | ₩1,869 | ₩1,734 | ₩1,789 | 0.00% | 4.1만 |
|---|
| 2026.03.27 | ₩1,816 | ₩1,843 | ₩1,669 | ₩1,816 | 0.00% | 97만 |
|---|
| 2026.03.26 | ₩1,709 | ₩1,836 | ₩1,662 | ₩1,816 | +6.25% | 50.2만 |
|---|
| 2026.03.25 | ₩1,749 | ₩1,756 | ₩1,642 | ₩1,736 | -0.76% | 14.5만 |
|---|
| 2026.03.24 | ₩1,816 | ₩1,856 | ₩1,736 | ₩1,749 | -3.68% | 2.5만 |
|---|
| 2026.03.23 | ₩1,802 | ₩1,889 | ₩1,742 | ₩1,856 | +2.96% | 1.3만 |
|---|
| 2026.03.20 | ₩1,722 | ₩1,812 | ₩1,677 | ₩1,802 | +4.65% | 11.6만 |
|---|
| 2026.03.19 | ₩1,802 | ₩1,816 | ₩1,709 | ₩1,736 | -3.70% | 4.3만 |
|---|
| 2026.03.18 | ₩1,709 | ₩1,869 | ₩1,696 | ₩1,802 | +5.47% | 15.4만 |
|---|
| 2026.03.17 | ₩1,749 | ₩1,802 | ₩1,682 | ₩1,736 | -0.76% | 1.5만 |
|---|
| 2026.03.16 | ₩1,829 | ₩1,863 | ₩1,736 | ₩1,736 | -5.11% | 3.2만 |
|---|
| 2026.03.13 | ₩1,909 | ₩1,949 | ₩1,829 | ₩1,843 | -3.50% | 1.1만 |
|---|
| 2026.03.12 | ₩1,816 | ₩1,963 | ₩1,816 | ₩1,896 | +4.41% | 3.6만 |
|---|
| 2026.03.11 | ₩1,749 | ₩1,829 | ₩1,736 | ₩1,816 | +3.82% | 7.8만 |
|---|
| 2026.03.10 | ₩1,736 | ₩1,776 | ₩1,736 | ₩1,762 | +1.54% | 1.2만 |
|---|
| 2026.03.09 | ₩1,696 | ₩1,776 | ₩1,644 | ₩1,749 | +3.15% | 5.2만 |
|---|
| 2026.03.06 | ₩1,709 | ₩1,762 | ₩1,589 | ₩1,762 | +3.13% | 4.1만 |
|---|
| 2026.03.05 | ₩1,762 | ₩1,789 | ₩1,696 | ₩1,762 | 0.00% | 4만 |
|---|
| 2026.03.04 | ₩1,736 | ₩1,776 | ₩1,736 | ₩1,756 | +1.15% | 2.2만 |
|---|
| 2026.03.03 | ₩1,682 | ₩1,749 | ₩1,682 | ₩1,736 | +3.17% | 10.6만 |
|---|
| 2026.03.02 | ₩1,709 | ₩1,776 | ₩1,642 | ₩1,736 | +1.56% | 5.8만 |
|---|
| 2026.02.27 | ₩1,722 | ₩1,776 | ₩1,702 | ₩1,736 | +0.78% | 1.7만 |
|---|
| 2026.02.26 | ₩1,776 | ₩1,776 | ₩1,736 | ₩1,736 | -2.26% | 1.3만 |
|---|
| 2026.02.25 | ₩1,789 | ₩1,802 | ₩1,722 | ₩1,749 | -2.24% | 2만 |
|---|
| 2026.02.24 | ₩1,736 | ₩1,809 | ₩1,736 | ₩1,762 | +1.54% | 9.8만 |
|---|
| 2026.02.23 | ₩1,736 | ₩1,749 | ₩1,669 | ₩1,736 | 0.00% | 2.2만 |
|---|
| 2026.02.20 | ₩1,762 | ₩1,762 | ₩1,696 | ₩1,736 | -1.52% | 3만 |
|---|
| 2026.02.19 | ₩1,736 | ₩1,769 | ₩1,709 | ₩1,736 | 0.00% | 8.7만 |
|---|
| 2026.02.18 | ₩1,776 | ₩1,816 | ₩1,749 | ₩1,749 | -1.50% | 5.8만 |
|---|
| 2026.02.17 | ₩1,709 | ₩1,802 | ₩1,689 | ₩1,756 | +2.73% | 10.7만 |
|---|
| 2026.02.13 | ₩1,709 | ₩1,724 | ₩1,669 | ₩1,669 | -2.34% | 1.2만 |
|---|
| 2026.02.12 | ₩1,669 | ₩1,736 | ₩1,622 | ₩1,709 | +2.40% | 3.8만 |
|---|
| 2026.02.11 | ₩1,693 | ₩1,709 | ₩1,535 | ₩1,669 | -1.42% | 2.9만 |
|---|
| 2026.02.10 | ₩1,669 | ₩1,701 | ₩1,669 | ₩1,669 | 0.00% | 1.6만 |
|---|
| 2026.02.09 | ₩1,709 | ₩1,722 | ₩1,669 | ₩1,669 | -2.34% | 6.2만 |
|---|
| 2026.02.06 | ₩1,696 | ₩1,776 | ₩1,669 | ₩1,709 | +0.79% | 5만 |
|---|
| 2026.02.05 | ₩1,682 | ₩1,689 | ₩1,649 | ₩1,669 | -0.79% | 5.8만 |
|---|
| 2026.02.04 | ₩1,669 | ₩1,722 | ₩1,669 | ₩1,669 | 0.00% | 6.4만 |
|---|
| 2026.02.03 | ₩1,656 | ₩1,709 | ₩1,589 | ₩1,642 | -0.81% | 5.1만 |
|---|
| 2026.02.02 | ₩1,602 | ₩1,696 | ₩1,589 | ₩1,656 | +3.33% | 10.8만 |
|---|
| 2026.01.30 | ₩1,629 | ₩1,736 | ₩1,589 | ₩1,616 | -0.82% | 14.4만 |
|---|
| 2026.01.29 | ₩1,509 | ₩1,669 | ₩1,455 | ₩1,662 | +10.18% | 8.2만 |
|---|
| 2026.01.28 | ₩1,482 | ₩1,573 | ₩1,482 | ₩1,509 | +1.80% | 1.9만 |
|---|
| 2026.01.27 | ₩1,602 | ₩1,602 | ₩1,455 | ₩1,495 | -6.67% | 5.1만 |
|---|
| 2026.01.26 | ₩1,562 | ₩1,629 | ₩1,535 | ₩1,535 | -1.71% | 2.9만 |
|---|
| 2026.01.23 | ₩1,535 | ₩1,589 | ₩1,535 | ₩1,562 | +1.74% | 3.4만 |
|---|
| 2026.01.22 | ₩1,535 | ₩1,569 | ₩1,509 | ₩1,535 | 0.00% | 6.8만 |
|---|
| 2026.01.21 | ₩1,535 | ₩1,549 | ₩1,482 | ₩1,522 | -0.87% | 7.2만 |
|---|
| 2026.01.20 | ₩1,482 | ₩1,529 | ₩1,482 | ₩1,482 | 0.00% | 5.9만 |
|---|
| 2026.01.16 | ₩1,509 | ₩1,582 | ₩1,455 | ₩1,535 | +1.77% | 3.6만 |
|---|
| 2026.01.15 | ₩1,535 | ₩1,616 | ₩1,442 | ₩1,509 | -1.74% | 15.1만 |
|---|
| 2026.01.14 | ₩1,522 | ₩1,575 | ₩1,482 | ₩1,562 | +2.63% | 6.9만 |
|---|
| 2026.01.13 | ₩1,575 | ₩1,602 | ₩1,482 | ₩1,509 | -4.24% | 6.4만 |
|---|
| 2026.01.12 | ₩1,535 | ₩1,575 | ₩1,522 | ₩1,549 | +0.87% | 4.3만 |
|---|
| 2026.01.09 | ₩1,470 | ₩1,597 | ₩1,469 | ₩1,522 | +3.54% | 9.9만 |
|---|
| 2026.01.08 | ₩1,469 | ₩1,482 | ₩1,462 | ₩1,482 | +0.91% | 3.7만 |
|---|
| 2026.01.07 | ₩1,509 | ₩1,522 | ₩1,469 | ₩1,469 | -2.65% | 4.4만 |
|---|
| 2026.01.06 | ₩1,389 | ₩1,509 | ₩1,383 | ₩1,495 | +7.69% | 7.1만 |
|---|
| 2026.01.05 | ₩1,362 | ₩1,429 | ₩1,335 | ₩1,402 | +2.94% | 6.1만 |
|---|
| 2026.01.02 | ₩1,335 | ₩1,375 | ₩1,335 | ₩1,355 | +1.50% | 2.7만 |
|---|
| 2025.12.31 | ₩1,335 | ₩1,389 | ₩1,335 | ₩1,335 | 0.00% | 8.8만 |
|---|
| 2025.12.30 | ₩1,308 | ₩1,381 | ₩1,308 | ₩1,375 | +5.10% | 5.5만 |
|---|
| 2025.12.29 | ₩1,322 | ₩1,349 | ₩1,268 | ₩1,306 | -1.21% | 12.1만 |
|---|
| 2025.12.26 | ₩1,308 | ₩1,349 | ₩1,308 | ₩1,349 | +3.06% | 3.8만 |
|---|
| 2025.12.24 | ₩1,308 | ₩1,326 | ₩1,282 | ₩1,322 | +1.02% | 4.2만 |
|---|
| 2025.12.23 | ₩1,282 | ₩1,349 | ₩1,264 | ₩1,312 | +2.40% | 11.9만 |
|---|
| 2025.12.22 | ₩1,282 | ₩1,330 | ₩1,267 | ₩1,295 | +1.04% | 6.8만 |
|---|
| 2025.12.19 | ₩1,200 | ₩1,322 | ₩1,200 | ₩1,268 | +5.67% | 9.8만 |
|---|
| 2025.12.18 | ₩1,226 | ₩1,302 | ₩1,175 | ₩1,188 | -3.05% | 10.2만 |
|---|
| 2025.12.17 | ₩1,228 | ₩1,282 | ₩1,176 | ₩1,195 | -2.72% | 9.2만 |
|---|
| 2025.12.16 | ₩1,328 | ₩1,335 | ₩1,215 | ₩1,228 | -7.54% | 11만 |
|---|
| 2025.12.15 | ₩1,405 | ₩1,405 | ₩1,259 | ₩1,288 | -8.27% | 10.2만 |
|---|
| 2025.12.12 | ₩1,419 | ₩1,426 | ₩1,363 | ₩1,402 | -1.22% | 3만 |
|---|
| 2025.12.11 | ₩1,401 | ₩1,415 | ₩1,375 | ₩1,389 | -0.86% | 4.4만 |
|---|
| 2025.12.10 | ₩1,429 | ₩1,455 | ₩1,362 | ₩1,362 | -4.67% | 6.7만 |
|---|
| 2025.12.09 | ₩1,389 | ₩1,455 | ₩1,389 | ₩1,455 | +4.81% | 9.9만 |
|---|
| 2025.12.08 | ₩1,442 | ₩1,455 | ₩1,375 | ₩1,402 | -2.78% | 8.9만 |
|---|
| 2025.12.05 | ₩1,469 | ₩1,482 | ₩1,429 | ₩1,455 | -0.91% | 3.3만 |
|---|
| 2025.12.04 | ₩1,429 | ₩1,482 | ₩1,402 | ₩1,455 | +1.87% | 5.7만 |
|---|
| 2025.12.03 | ₩1,402 | ₩1,442 | ₩1,349 | ₩1,429 | +1.90% | 4.9만 |
|---|
| 2025.12.02 | ₩1,482 | ₩1,482 | ₩1,362 | ₩1,415 | -4.50% | 8.7만 |
|---|
| 2025.12.01 | ₩1,535 | ₩1,535 | ₩1,469 | ₩1,482 | -3.48% | 6.2만 |
|---|
| 2025.11.28 | ₩1,469 | ₩1,522 | ₩1,435 | ₩1,522 | +3.64% | 4.8만 |
|---|
| 2025.11.26 | ₩1,509 | ₩1,521 | ₩1,469 | ₩1,469 | -2.65% | 4.8만 |
|---|
| 2025.11.25 | ₩1,455 | ₩1,562 | ₩1,455 | ₩1,482 | +1.83% | 11.6만 |
|---|
| 2025.11.24 | ₩1,349 | ₩1,482 | ₩1,349 | ₩1,455 | +7.92% | 12.8만 |
|---|
| 2025.11.21 | ₩1,268 | ₩1,442 | ₩1,230 | ₩1,362 | +7.37% | 20.1만 |
|---|
| 2025.11.20 | ₩1,482 | ₩1,495 | ₩1,215 | ₩1,268 | -14.41% | 28만 |
|---|
| 2025.11.19 | ₩1,469 | ₩1,522 | ₩1,389 | ₩1,482 | +0.91% | 13.7만 |
|---|
| 2025.11.18 | ₩1,482 | ₩1,519 | ₩1,362 | ₩1,429 | -3.60% | 12.3만 |
|---|
| 2025.11.17 | ₩1,509 | ₩1,636 | ₩1,469 | ₩1,522 | +0.88% | 11.1만 |
|---|
| 2025.11.14 | ₩1,602 | ₩1,616 | ₩1,495 | ₩1,522 | -5.00% | 15.4만 |
|---|
| 2025.11.13 | ₩1,696 | ₩1,716 | ₩1,549 | ₩1,616 | -4.72% | 18.9만 |
|---|
| 2025.11.12 | ₩1,736 | ₩1,776 | ₩1,629 | ₩1,682 | -3.08% | 23.2만 |
|---|
| 2025.11.11 | ₩1,749 | ₩1,816 | ₩1,736 | ₩1,749 | 0.00% | 40.4만 |
|---|
| 2025.11.10 | ₩1,989 | ₩1,996 | ₩1,642 | ₩1,736 | -12.75% | 541.9만 |
|---|
| 2025.11.07 | ₩2,016 | ₩2,080 | ₩2,016 | ₩2,043 | +1.32% | 1.4만 |
|---|
| 2025.11.06 | ₩2,136 | ₩2,203 | ₩2,043 | ₩2,043 | -4.38% | 7.5만 |
|---|
| 2025.11.05 | ₩2,096 | ₩2,176 | ₩2,096 | ₩2,176 | +3.82% | 2.4만 |
|---|
| 2025.11.04 | ₩2,150 | ₩2,150 | ₩2,069 | ₩2,110 | -1.86% | 3만 |
|---|
| 2025.11.03 | ₩2,230 | ₩2,310 | ₩2,136 | ₩2,203 | -1.20% | 3.4만 |
|---|
| 2025.10.31 | ₩2,150 | ₩2,250 | ₩2,150 | ₩2,190 | +1.86% | 1.5만 |
|---|
| 2025.10.30 | ₩2,190 | ₩2,270 | ₩2,069 | ₩2,136 | -2.44% | 5.3만 |
|---|
| 2025.10.29 | ₩2,283 | ₩2,323 | ₩2,190 | ₩2,190 | -4.09% | 3.2만 |
|---|
| 2025.10.28 | ₩2,350 | ₩2,377 | ₩2,270 | ₩2,337 | -0.57% | 3.4만 |
|---|
| 2025.10.27 | ₩2,403 | ₩2,483 | ₩2,290 | ₩2,390 | -0.56% | 5.8만 |
|---|
| 2025.10.24 | ₩2,203 | ₩2,483 | ₩2,176 | ₩2,403 | +9.09% | 21만 |
|---|
| 2025.10.23 | ₩2,163 | ₩2,163 | ₩2,110 | ₩2,150 | -0.62% | 3.9만 |
|---|
| 2025.10.22 | ₩2,043 | ₩2,136 | ₩2,016 | ₩2,123 | +3.92% | 14.3만 |
|---|
| 2025.10.21 | ₩2,136 | ₩2,163 | ₩2,056 | ₩2,069 | -3.13% | 2.6만 |
|---|
| 2025.10.20 | ₩2,150 | ₩2,190 | ₩2,056 | ₩2,136 | -0.62% | 14.1만 |
|---|
| 2025.10.17 | ₩2,190 | ₩2,256 | ₩2,003 | ₩2,150 | -1.83% | 13.1만 |
|---|
| 2025.10.16 | ₩2,470 | ₩2,470 | ₩2,003 | ₩2,196 | -11.08% | 40.7만 |
|---|
| 2025.10.15 | ₩2,550 | ₩2,604 | ₩2,337 | ₩2,564 | +0.52% | 29만 |
|---|
| 2025.10.14 | ₩2,230 | ₩2,657 | ₩2,192 | ₩2,470 | +10.78% | 34.9만 |
|---|
| 2025.10.13 | ₩2,216 | ₩2,296 | ₩2,210 | ₩2,243 | +1.20% | 4.8만 |
|---|
| 2025.10.10 | ₩2,283 | ₩2,469 | ₩2,150 | ₩2,190 | -4.09% | 7.9만 |
|---|