시장 데이터를 불러오는 중
전체 종목
라이트패스 테크놀로지스 과거 주가
LightPath Technologies, Inc. - Class A Common Stock · LPTH · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LightPath Technologies, Inc. - Class A Common Stock · LPTH · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,203 | ₩13,310 | ₩12,830 | ₩12,963 | -1.82% | 209.1만 |
| 2026.10.08 | ₩13,577 | ₩13,777 | ₩12,723 | ₩12,990 | -4.32% | 364.1만 |
| 2026.10.07 | ₩14,097 | ₩14,190 | ₩13,737 | ₩13,870 | -1.61% | 215.6만 |
| 2026.10.06 | ₩14,630 | ₩15,084 | ₩14,364 | ₩14,497 | -0.91% | 228.5만 |
| 2026.10.05 | ₩14,884 | ₩14,937 | ₩14,204 | ₩14,417 | -3.14% | 225.2만 |
| 2026.10.02 | ₩14,831 | ₩14,884 | ₩14,190 | ₩14,724 | -0.72% | 242만 |
| 2026.10.01 | ₩13,830 | ₩14,670 | ₩13,484 | ₩14,470 | +4.63% | 294.1만 |
| 2026.09.30 | ₩13,524 | ₩14,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,337 |
| ₩13,750 |
| +1.68% |
| 237.7만 |
| 2026.09.29 | ₩13,443 | ₩13,577 | ₩13,177 | ₩13,363 | -0.60% | 172.1만 |
|---|
| 2026.09.28 | ₩13,457 | ₩13,604 | ₩13,043 | ₩13,110 | -2.58% | 211.5만 |
|---|
| 2026.09.25 | ₩13,417 | ₩13,724 | ₩13,230 | ₩13,310 | -0.80% | 150만 |
|---|
| 2026.09.24 | ₩12,843 | ₩13,524 | ₩12,737 | ₩13,417 | +4.47% | 228.7만 |
|---|
| 2026.09.23 | ₩13,470 | ₩13,524 | ₩13,017 | ₩13,083 | -2.87% | 207.2만 |
|---|
| 2026.09.22 | ₩13,484 | ₩13,684 | ₩12,937 | ₩13,537 | +0.40% | 256.5만 |
|---|
| 2026.09.21 | ₩13,550 | ₩13,844 | ₩13,363 | ₩13,604 | +0.39% | 285.2만 |
|---|
| 2026.09.18 | ₩13,577 | ₩13,737 | ₩12,843 | ₩13,203 | -2.75% | 428.8만 |
|---|
| 2026.09.17 | ₩13,257 | ₩13,710 | ₩13,137 | ₩13,484 | +1.71% | 457.8만 |
|---|
| 2026.09.16 | ₩12,537 | ₩12,550 | ₩11,990 | ₩12,523 | -0.11% | 248.4만 |
|---|
| 2026.09.15 | ₩12,190 | ₩12,657 | ₩11,696 | ₩12,390 | +1.64% | 309.1만 |
|---|
| 2026.09.14 | ₩11,803 | ₩12,470 | ₩11,603 | ₩12,150 | +2.94% | 326.7만 |
|---|
| 2026.09.11 | ₩12,497 | ₩13,243 | ₩12,056 | ₩12,270 | -1.81% | 486.5만 |
|---|
| 2026.09.10 | ₩13,057 | ₩13,630 | ₩12,763 | ₩12,910 | -1.12% | 354.9만 |
|---|
| 2026.09.09 | ₩14,070 | ₩14,617 | ₩13,417 | ₩13,524 | -3.89% | 269.9만 |
|---|
| 2026.09.08 | ₩13,430 | ₩14,430 | ₩13,323 | ₩14,337 | +6.75% | 426.8만 |
|---|
| 2026.09.04 | ₩13,150 | ₩13,337 | ₩12,763 | ₩12,897 | -1.93% | 247.8만 |
|---|
| 2026.09.03 | ₩12,897 | ₩13,043 | ₩12,457 | ₩12,857 | -0.31% | 248.2만 |
|---|
| 2026.09.02 | ₩12,683 | ₩13,083 | ₩11,950 | ₩12,723 | +0.32% | 653.8만 |
|---|
| 2026.09.01 | ₩13,003 | ₩13,230 | ₩12,617 | ₩12,630 | -2.87% | 469.8만 |
|---|
| 2026.08.31 | ₩14,804 | ₩14,817 | ₩13,390 | ₩13,417 | -9.37% | 541.6만 |
|---|
| 2026.08.28 | ₩16,871 | ₩16,871 | ₩14,577 | ₩14,977 | -11.23% | 882.5만 |
|---|
| 2026.08.27 | ₩17,938 | ₩18,738 | ₩17,845 | ₩18,391 | +2.53% | 140.6만 |
|---|
| 2026.08.26 | ₩18,391 | ₩18,792 | ₩17,445 | ₩17,578 | -4.42% | 149.7만 |
|---|
| 2026.08.25 | ₩18,365 | ₩19,272 | ₩18,045 | ₩18,391 | +0.15% | 268.8만 |
|---|
| 2026.08.24 | ₩18,565 | ₩18,672 | ₩17,378 | ₩17,645 | -4.96% | 260.8만 |
|---|
| 2026.08.21 | ₩17,471 | ₩19,312 | ₩17,284 | ₩19,232 | +10.08% | 269.3만 |
|---|
| 2026.08.20 | ₩17,458 | ₩17,645 | ₩16,698 | ₩17,365 | -0.53% | 214.2만 |
|---|
| 2026.08.19 | ₩19,072 | ₩19,098 | ₩17,178 | ₩17,658 | -7.41% | 269.5만 |
|---|
| 2026.08.18 | ₩18,685 | ₩19,952 | ₩18,445 | ₩18,965 | +1.50% | 343.9만 |
|---|
| 2026.08.17 | ₩19,925 | ₩20,645 | ₩18,925 | ₩19,738 | -0.94% | 309.7만 |
|---|
| 2026.08.14 | ₩19,338 | ₩20,819 | ₩18,672 | ₩20,232 | +4.62% | 617.2만 |
|---|
| 2026.08.13 | ₩18,058 | ₩18,525 | ₩17,445 | ₩17,498 | -3.10% | 195.6만 |
|---|
| 2026.08.12 | ₩18,338 | ₩18,912 | ₩18,005 | ₩18,311 | -0.15% | 336.6만 |
|---|
| 2026.08.11 | ₩16,844 | ₩17,525 | ₩16,538 | ₩17,458 | +3.64% | 210.9만 |
|---|
| 2026.08.10 | ₩17,511 | ₩17,885 | ₩16,751 | ₩16,764 | -4.27% | 207.8만 |
|---|
| 2026.08.07 | ₩16,604 | ₩17,525 | ₩15,951 | ₩17,418 | +4.90% | 232.4만 |
|---|
| 2026.08.06 | ₩15,564 | ₩17,031 | ₩15,404 | ₩16,017 | +2.91% | 149.8만 |
|---|
| 2026.08.05 | ₩16,338 | ₩16,804 | ₩15,977 | ₩15,991 | -2.12% | 148.1만 |
|---|
| 2026.08.04 | ₩16,218 | ₩16,938 | ₩15,817 | ₩16,658 | +2.71% | 238.8만 |
|---|
| 2026.08.03 | ₩13,764 | ₩15,071 | ₩13,243 | ₩14,911 | +8.33% | 186만 |
|---|
| 2026.07.31 | ₩14,110 | ₩14,204 | ₩13,403 | ₩13,830 | -1.98% | 172.8만 |
|---|
| 2026.07.30 | ₩13,257 | ₩13,937 | ₩13,017 | ₩13,777 | +3.92% | 225.6만 |
|---|
| 2026.07.29 | ₩13,764 | ₩13,790 | ₩12,377 | ₩12,523 | -9.01% | 410.8만 |
|---|
| 2026.07.28 | ₩14,270 | ₩14,270 | ₩12,870 | ₩13,830 | -3.08% | 397.6만 |
|---|
| 2026.07.27 | ₩14,751 | ₩15,071 | ₩13,857 | ₩14,564 | -1.27% | 176.6만 |
|---|
| 2026.07.24 | ₩16,338 | ₩16,338 | ₩14,350 | ₩14,444 | -11.59% | 311.3만 |
|---|
| 2026.07.23 | ₩15,977 | ₩17,244 | ₩15,871 | ₩16,498 | +3.26% | 243.7만 |
|---|
| 2026.07.22 | ₩16,631 | ₩17,431 | ₩16,124 | ₩16,178 | -2.73% | 341.4만 |
|---|
| 2026.07.21 | ₩14,537 | ₩17,124 | ₩14,537 | ₩16,884 | +16.15% | 453.2만 |
|---|
| 2026.07.20 | ₩14,297 | ₩14,470 | ₩13,484 | ₩13,817 | -3.36% | 231.1만 |
|---|
| 2026.07.17 | ₩13,564 | ₩14,564 | ₩13,203 | ₩13,950 | +2.85% | 208.1만 |
|---|
| 2026.07.16 | ₩14,430 | ₩14,564 | ₩13,870 | ₩14,044 | -2.68% | 315만 |
|---|
| 2026.07.15 | ₩16,191 | ₩16,644 | ₩14,417 | ₩15,231 | -5.93% | 288.3만 |
|---|
| 2026.07.14 | ₩15,191 | ₩15,711 | ₩14,897 | ₩15,364 | +1.14% | 184.9만 |
|---|
| 2026.07.13 | ₩15,204 | ₩15,537 | ₩14,364 | ₩14,710 | -3.25% | 302.9만 |
|---|
| 2026.07.10 | ₩16,671 | ₩16,751 | ₩15,217 | ₩15,657 | -6.08% | 278.1만 |
|---|
| 2026.07.09 | ₩17,471 | ₩17,471 | ₩16,631 | ₩16,724 | -4.27% | 226.7만 |
|---|
| 2026.07.08 | ₩16,631 | ₩17,244 | ₩15,924 | ₩16,898 | +1.60% | 335.9만 |
|---|
| 2026.07.07 | ₩18,311 | ₩18,471 | ₩16,524 | ₩16,938 | -7.50% | 305.2만 |
|---|
| 2026.07.06 | ₩19,525 | ₩20,165 | ₩18,685 | ₩18,805 | -3.69% | 160.3만 |
|---|
| 2026.07.02 | ₩20,992 | ₩22,513 | ₩19,018 | ₩19,418 | -7.50% | 308.6만 |
|---|
| 2026.07.01 | ₩21,139 | ₩22,272 | ₩20,445 | ₩21,192 | +0.25% | 272.9만 |
|---|
| 2026.06.30 | ₩19,285 | ₩21,926 | ₩19,032 | ₩21,806 | +13.07% | 399.7만 |
|---|
| 2026.06.29 | ₩17,885 | ₩19,645 | ₩17,525 | ₩19,432 | +8.65% | 253.9만 |
|---|
| 2026.06.26 | ₩17,471 | ₩18,165 | ₩17,018 | ₩17,511 | +0.23% | 986.4만 |
|---|
| 2026.06.25 | ₩17,778 | ₩18,271 | ₩16,724 | ₩18,178 | +2.25% | 259.8만 |
|---|
| 2026.06.24 | ₩18,165 | ₩18,165 | ₩16,858 | ₩17,338 | -4.55% | 359.4만 |
|---|
| 2026.06.23 | ₩18,658 | ₩19,298 | ₩18,098 | ₩18,165 | -2.64% | 241.6만 |
|---|
| 2026.06.22 | ₩20,512 | ₩20,672 | ₩18,551 | ₩19,752 | -3.71% | 325.2만 |
|---|
| 2026.06.18 | ₩19,632 | ₩20,432 | ₩18,872 | ₩20,205 | +2.92% | 449.8만 |
|---|
| 2026.06.17 | ₩19,418 | ₩20,459 | ₩19,205 | ₩19,472 | +0.27% | 238.7만 |
|---|
| 2026.06.16 | ₩19,858 | ₩20,259 | ₩18,672 | ₩19,112 | -3.76% | 260.6만 |
|---|
| 2026.06.15 | ₩20,352 | ₩20,525 | ₩18,925 | ₩19,992 | -1.77% | 321만 |
|---|
| 2026.06.12 | ₩20,379 | ₩21,112 | ₩18,578 | ₩19,018 | -6.68% | 443.3만 |
|---|
| 2026.06.11 | ₩19,432 | ₩20,912 | ₩19,085 | ₩20,859 | +7.34% | 498.3만 |
|---|
| 2026.06.10 | ₩18,712 | ₩20,192 | ₩18,698 | ₩19,045 | +1.78% | 230.4만 |
|---|
| 2026.06.09 | ₩20,365 | ₩20,792 | ₩17,485 | ₩18,765 | -7.86% | 394.4만 |
|---|
| 2026.06.08 | ₩20,845 | ₩20,872 | ₩19,418 | ₩20,059 | -3.77% | 307만 |
|---|
| 2026.06.05 | ₩22,206 | ₩22,553 | ₩19,725 | ₩19,912 | -10.33% | 473.7만 |
|---|
| 2026.06.04 | ₩19,845 | ₩25,073 | ₩19,605 | ₩23,499 | +18.41% | 536만 |
|---|
| 2026.06.03 | ₩22,166 | ₩22,206 | ₩20,085 | ₩20,832 | -6.02% | 419.9만 |
|---|
| 2026.06.02 | ₩20,005 | ₩21,606 | ₩19,565 | ₩21,446 | +7.20% | 638.5만 |
|---|
| 2026.06.01 | ₩21,912 | ₩22,859 | ₩20,645 | ₩22,086 | +0.79% | 322.5만 |
|---|
| 2026.05.29 | ₩23,886 | ₩23,886 | ₩21,512 | ₩22,646 | -5.19% | 480.3만 |
|---|
| 2026.05.28 | ₩23,313 | ₩25,260 | ₩23,046 | ₩24,206 | +3.83% | 524.6만 |
|---|
| 2026.05.27 | ₩21,832 | ₩24,353 | ₩20,805 | ₩23,486 | +7.57% | 442.1만 |
|---|
| 2026.05.26 | ₩24,020 | ₩24,060 | ₩21,579 | ₩21,659 | -9.83% | 560.8만 |
|---|
| 2026.05.22 | ₩19,685 | ₩23,246 | ₩19,685 | ₩22,606 | +14.84% | 785만 |
|---|
| 2026.05.21 | ₩18,231 | ₩19,538 | ₩17,778 | ₩19,045 | +4.46% | 378.4만 |
|---|
| 2026.05.20 | ₩19,098 | ₩19,138 | ₩17,244 | ₩18,205 | -4.68% | 381만 |
|---|
| 2026.05.19 | ₩16,538 | ₩18,805 | ₩15,364 | ₩18,511 | +11.94% | 618.2만 |
|---|
| 2026.05.18 | ₩15,564 | ₩16,738 | ₩14,270 | ₩16,591 | +6.60% | 781.8만 |
|---|
| 2026.05.15 | ₩15,311 | ₩15,711 | ₩14,857 | ₩15,364 | +0.35% | 190.8만 |
|---|
| 2026.05.14 | ₩16,204 | ₩16,564 | ₩15,511 | ₩16,204 | 0.00% | 311.5만 |
|---|
| 2026.05.13 | ₩16,538 | ₩16,604 | ₩15,657 | ₩16,164 | -2.26% | 194.8만 |
|---|
| 2026.05.12 | ₩16,391 | ₩17,138 | ₩15,111 | ₩16,284 | -0.65% | 272.8만 |
|---|
| 2026.05.11 | ₩15,351 | ₩17,431 | ₩15,111 | ₩17,098 | +11.38% | 462만 |
|---|
| 2026.05.08 | ₩16,311 | ₩16,311 | ₩14,364 | ₩15,351 | -5.89% | 577.6만 |
|---|
| 2026.05.07 | ₩16,884 | ₩17,004 | ₩15,511 | ₩16,044 | -4.98% | 303.3만 |
|---|
| 2026.05.06 | ₩16,391 | ₩17,191 | ₩15,991 | ₩17,164 | +4.72% | 234.4만 |
|---|
| 2026.05.05 | ₩16,898 | ₩16,951 | ₩15,884 | ₩16,138 | -4.50% | 193만 |
|---|
| 2026.05.04 | ₩18,271 | ₩18,605 | ₩16,284 | ₩16,444 | -10.00% | 319.9만 |
|---|
| 2026.05.01 | ₩17,271 | ₩18,778 | ₩16,804 | ₩18,271 | +5.79% | 274.1만 |
|---|
| 2026.04.30 | ₩16,644 | ₩17,138 | ₩16,271 | ₩17,084 | +2.64% | 189.9만 |
|---|
| 2026.04.29 | ₩16,951 | ₩16,991 | ₩15,711 | ₩16,258 | -4.09% | 290.4만 |
|---|
| 2026.04.28 | ₩17,618 | ₩19,032 | ₩16,458 | ₩16,938 | -3.86% | 462.7만 |
|---|
| 2026.04.27 | ₩21,352 | ₩21,406 | ₩16,444 | ₩18,658 | -12.62% | 905.8만 |
|---|
| 2026.04.24 | ₩19,845 | ₩22,046 | ₩19,232 | ₩21,459 | +8.13% | 639만 |
|---|
| 2026.04.23 | ₩19,258 | ₩19,752 | ₩18,325 | ₩19,498 | +1.25% | 155만 |
|---|
| 2026.04.22 | ₩19,378 | ₩20,605 | ₩18,805 | ₩19,538 | +0.83% | 214.4만 |
|---|
| 2026.04.21 | ₩19,432 | ₩20,059 | ₩18,618 | ₩18,925 | -2.61% | 178.3만 |
|---|
| 2026.04.20 | ₩18,698 | ₩20,125 | ₩18,672 | ₩19,072 | +2.00% | 199.8만 |
|---|
| 2026.04.17 | ₩20,405 | ₩20,965 | ₩18,471 | ₩18,885 | -7.45% | 358만 |
|---|
| 2026.04.16 | ₩18,672 | ₩20,099 | ₩18,151 | ₩19,899 | +6.57% | 317.9만 |
|---|
| 2026.04.15 | ₩19,058 | ₩19,138 | ₩18,005 | ₩18,698 | -1.89% | 164.5만 |
|---|
| 2026.04.14 | ₩19,712 | ₩20,219 | ₩18,498 | ₩19,058 | -3.32% | 235.4만 |
|---|
| 2026.04.13 | ₩16,791 | ₩19,592 | ₩16,364 | ₩19,218 | +14.46% | 425.6만 |
|---|
| 2026.04.10 | ₩16,644 | ₩18,031 | ₩16,644 | ₩17,111 | +2.80% | 310.7만 |
|---|
| 2026.04.09 | ₩15,337 | ₩16,484 | ₩15,257 | ₩16,218 | +5.74% | 168.5만 |
|---|
| 2026.04.08 | ₩15,751 | ₩15,897 | ₩14,804 | ₩15,444 | -1.95% | 178.6만 |
|---|
| 2026.04.07 | ₩15,204 | ₩15,204 | ₩14,230 | ₩14,617 | -3.86% | 145만 |
|---|
| 2026.04.06 | ₩14,991 | ₩15,577 | ₩14,310 | ₩15,324 | +2.22% | 175만 |
|---|
| 2026.04.02 | ₩12,950 | ₩14,991 | ₩12,857 | ₩14,644 | +13.08% | 166.4만 |
|---|
| 2026.04.01 | ₩13,737 | ₩14,550 | ₩13,590 | ₩13,630 | -0.78% | 168.4만 |
|---|
| 2026.03.31 | ₩12,803 | ₩13,417 | ₩12,537 | ₩13,377 | +4.48% | 202.2만 |
|---|
| 2026.03.30 | ₩13,083 | ₩13,337 | ₩12,163 | ₩12,417 | -5.10% | 172.1만 |
|---|
| 2026.03.27 | ₩14,377 | ₩14,550 | ₩12,337 | ₩12,657 | -11.97% | 291.7만 |
|---|
| 2026.03.26 | ₩15,417 | ₩15,911 | ₩14,524 | ₩14,657 | -4.93% | 135.8만 |
|---|
| 2026.03.25 | ₩16,098 | ₩17,084 | ₩15,404 | ₩15,937 | -0.99% | 339.8만 |
|---|
| 2026.03.24 | ₩15,071 | ₩16,404 | ₩14,951 | ₩15,831 | +5.04% | 202.2만 |
|---|
| 2026.03.23 | ₩14,217 | ₩15,417 | ₩13,937 | ₩15,257 | +7.32% | 181.4만 |
|---|
| 2026.03.20 | ₩15,097 | ₩15,177 | ₩13,750 | ₩14,044 | -6.98% | 224.9만 |
|---|
| 2026.03.19 | ₩15,204 | ₩15,417 | ₩14,230 | ₩15,324 | +0.79% | 151만 |
|---|
| 2026.03.18 | ₩15,724 | ₩16,071 | ₩15,364 | ₩15,564 | -1.02% | 146만 |
|---|
| 2026.03.17 | ₩14,644 | ₩16,084 | ₩14,644 | ₩15,991 | +9.20% | 246.1만 |
|---|
| 2026.03.16 | ₩14,270 | ₩14,791 | ₩14,124 | ₩14,670 | +2.80% | 104.7만 |
|---|
| 2026.03.13 | ₩14,751 | ₩15,097 | ₩13,817 | ₩14,017 | -4.97% | 124.3만 |
|---|
| 2026.03.12 | ₩14,537 | ₩14,977 | ₩13,737 | ₩14,630 | +0.64% | 154.4만 |
|---|
| 2026.03.11 | ₩14,777 | ₩14,871 | ₩14,097 | ₩14,524 | -1.71% | 115.7만 |
|---|
| 2026.03.10 | ₩14,924 | ₩15,471 | ₩14,644 | ₩14,764 | -1.07% | 115.1만 |
|---|
| 2026.03.09 | ₩14,324 | ₩14,831 | ₩13,804 | ₩14,791 | +3.26% | 174만 |
|---|
| 2026.03.06 | ₩14,524 | ₩15,964 | ₩14,404 | ₩14,764 | +1.65% | 176.5만 |
|---|
| 2026.03.05 | ₩15,524 | ₩15,751 | ₩14,577 | ₩15,111 | -2.66% | 140.6만 |
|---|
| 2026.03.04 | ₩16,218 | ₩16,471 | ₩15,471 | ₩15,737 | -2.96% | 187.9만 |
|---|
| 2026.03.03 | ₩15,497 | ₩16,618 | ₩15,284 | ₩15,977 | +3.10% | 337.1만 |
|---|
| 2026.03.02 | ₩13,884 | ₩16,311 | ₩13,870 | ₩16,017 | +15.37% | 430.5만 |
|---|
| 2026.02.27 | ₩14,377 | ₩14,497 | ₩13,377 | ₩13,910 | -3.25% | 192.1만 |
|---|
| 2026.02.26 | ₩15,484 | ₩15,484 | ₩14,044 | ₩14,857 | -4.05% | 265.8만 |
|---|
| 2026.02.25 | ₩16,124 | ₩16,858 | ₩15,444 | ₩15,697 | -2.65% | 366.8만 |
|---|
| 2026.02.24 | ₩15,151 | ₩16,111 | ₩14,817 | ₩15,991 | +5.55% | 293.2만 |
|---|
| 2026.02.23 | ₩15,871 | ₩16,138 | ₩14,284 | ₩14,937 | -5.88% | 262.9만 |
|---|
| 2026.02.20 | ₩17,365 | ₩18,005 | ₩15,804 | ₩16,004 | -7.83% | 384.8만 |
|---|
| 2026.02.19 | ₩15,137 | ₩18,351 | ₩15,111 | ₩18,138 | +19.82% | 410만 |
|---|
| 2026.02.18 | ₩15,004 | ₩15,617 | ₩14,644 | ₩14,991 | -0.09% | 152만 |
|---|
| 2026.02.17 | ₩15,337 | ₩15,337 | ₩13,870 | ₩14,911 | -2.78% | 210.3만 |
|---|
| 2026.02.13 | ₩16,378 | ₩16,444 | ₩15,111 | ₩15,364 | -6.19% | 262만 |
|---|
| 2026.02.12 | ₩14,390 | ₩16,671 | ₩14,004 | ₩16,644 | +15.66% | 733.5만 |
|---|
| 2026.02.11 | ₩14,937 | ₩15,111 | ₩13,070 | ₩13,697 | -8.30% | 241.3만 |
|---|
| 2026.02.10 | ₩15,017 | ₩15,311 | ₩14,004 | ₩14,684 | -2.22% | 186.8만 |
|---|
| 2026.02.09 | ₩14,124 | ₩15,431 | ₩14,057 | ₩15,111 | +6.99% | 286.4만 |
|---|
| 2026.02.06 | ₩12,603 | ₩14,617 | ₩12,470 | ₩14,084 | +11.75% | 271만 |
|---|
| 2026.02.05 | ₩12,016 | ₩13,070 | ₩11,630 | ₩12,083 | +0.55% | 291.7만 |
|---|
| 2026.02.04 | ₩14,617 | ₩14,617 | ₩11,936 | ₩12,537 | -14.23% | 389.7만 |
|---|
| 2026.02.03 | ₩14,524 | ₩14,710 | ₩13,350 | ₩14,524 | 0.00% | 231.6만 |
|---|
| 2026.02.02 | ₩13,710 | ₩14,991 | ₩13,670 | ₩14,004 | +2.14% | 222.2만 |
|---|
| 2026.01.30 | ₩15,071 | ₩15,364 | ₩13,750 | ₩13,897 | -7.79% | 296.9만 |
|---|
| 2026.01.29 | ₩15,484 | ₩15,657 | ₩14,244 | ₩15,324 | -1.03% | 228.2만 |
|---|
| 2026.01.28 | ₩15,191 | ₩16,258 | ₩14,804 | ₩15,044 | -0.97% | 254.3만 |
|---|
| 2026.01.27 | ₩13,510 | ₩15,111 | ₩13,137 | ₩15,004 | +11.06% | 418.3만 |
|---|
| 2026.01.26 | ₩16,218 | ₩16,298 | ₩13,443 | ₩13,644 | -15.87% | 616.7만 |
|---|
| 2026.01.23 | ₩19,192 | ₩19,218 | ₩16,564 | ₩16,591 | -13.55% | 454.9만 |
|---|
| 2026.01.22 | ₩18,525 | ₩19,578 | ₩17,831 | ₩19,112 | +3.17% | 273.2만 |
|---|
| 2026.01.21 | ₩19,992 | ₩20,325 | ₩16,698 | ₩18,191 | -9.01% | 503.5만 |
|---|
| 2026.01.20 | ₩16,004 | ₩19,418 | ₩15,751 | ₩18,672 | +16.67% | 482.4만 |
|---|
| 2026.01.16 | ₩17,671 | ₩18,258 | ₩16,604 | ₩16,764 | -5.13% | 362.7만 |
|---|
| 2026.01.15 | ₩18,738 | ₩20,059 | ₩17,538 | ₩17,565 | -6.26% | 734.5만 |
|---|
| 2026.01.14 | ₩15,497 | ₩17,871 | ₩14,710 | ₩17,645 | +13.86% | 589.2만 |
|---|
| 2026.01.13 | ₩16,164 | ₩16,404 | ₩15,457 | ₩15,551 | -3.80% | 175.8만 |
|---|
| 2026.01.12 | ₩16,391 | ₩16,618 | ₩15,231 | ₩15,991 | -2.44% | 192.7만 |
|---|
| 2026.01.09 | ₩16,964 | ₩17,004 | ₩16,138 | ₩16,458 | -2.99% | 203만 |
|---|
| 2026.01.08 | ₩16,124 | ₩16,978 | ₩15,671 | ₩16,844 | +4.47% | 242.1만 |
|---|
| 2026.01.07 | ₩15,351 | ₩16,658 | ₩15,057 | ₩16,271 | +5.99% | 272.4만 |
|---|
| 2026.01.06 | ₩15,511 | ₩15,591 | ₩14,764 | ₩15,364 | -0.95% | 189.4만 |
|---|
| 2026.01.05 | ₩16,031 | ₩16,138 | ₩14,537 | ₩15,591 | -2.75% | 281.6만 |
|---|
| 2026.01.02 | ₩14,844 | ₩15,711 | ₩14,004 | ₩15,631 | +5.30% | 245.6만 |
|---|
| 2025.12.31 | ₩14,110 | ₩15,097 | ₩14,004 | ₩14,404 | +2.08% | 341.3만 |
|---|
| 2025.12.30 | ₩13,724 | ₩14,377 | ₩13,337 | ₩14,084 | +2.62% | 345.1만 |
|---|
| 2025.12.29 | ₩11,803 | ₩14,070 | ₩11,550 | ₩13,724 | +16.27% | 435.9만 |
|---|
| 2025.12.26 | ₩12,043 | ₩12,550 | ₩11,763 | ₩12,030 | -0.11% | 204.8만 |
|---|
| 2025.12.24 | ₩11,616 | ₩12,310 | ₩11,350 | ₩12,043 | +3.67% | 111.6만 |
|---|
| 2025.12.23 | ₩11,203 | ₩12,030 | ₩11,136 | ₩11,616 | +3.69% | 148.1만 |
|---|
| 2025.12.22 | ₩10,376 | ₩11,603 | ₩10,189 | ₩11,376 | +9.64% | 134.7만 |
|---|
| 2025.12.19 | ₩9,576 | ₩10,376 | ₩9,562 | ₩10,189 | +6.41% | 128.7만 |
|---|
| 2025.12.18 | ₩9,496 | ₩10,109 | ₩9,229 | ₩9,576 | +0.84% | 82만 |
|---|
| 2025.12.17 | ₩9,856 | ₩9,989 | ₩9,162 | ₩9,176 | -6.90% | 95.1만 |
|---|
| 2025.12.16 | ₩9,909 | ₩10,269 | ₩9,429 | ₩9,776 | -1.35% | 137만 |
|---|
| 2025.12.15 | ₩11,016 | ₩11,030 | ₩9,909 | ₩9,989 | -9.32% | 237.2만 |
|---|
| 2025.12.12 | ₩11,816 | ₩12,270 | ₩10,803 | ₩10,803 | -8.58% | 425.4만 |
|---|
| 2025.12.11 | ₩11,710 | ₩12,457 | ₩11,283 | ₩12,163 | +3.87% | 173.1만 |
|---|
| 2025.12.10 | ₩11,750 | ₩11,963 | ₩11,056 | ₩11,763 | +0.11% | 79만 |
|---|
| 2025.12.09 | ₩11,563 | ₩11,976 | ₩11,310 | ₩11,736 | +1.50% | 74.6만 |
|---|
| 2025.12.08 | ₩11,763 | ₩12,230 | ₩11,470 | ₩11,656 | -0.91% | 97.1만 |
|---|
| 2025.12.05 | ₩12,003 | ₩12,096 | ₩11,536 | ₩11,736 | -2.22% | 75.2만 |
|---|
| 2025.12.04 | ₩11,136 | ₩12,176 | ₩11,030 | ₩12,030 | +8.02% | 157.8만 |
|---|
| 2025.12.03 | ₩10,469 | ₩11,256 | ₩10,216 | ₩11,136 | +6.37% | 90.3만 |
|---|
| 2025.12.02 | ₩9,656 | ₩10,829 | ₩9,589 | ₩10,563 | +9.39% | 158만 |
|---|
| 2025.12.01 | ₩9,522 | ₩9,723 | ₩9,336 | ₩9,562 | +0.42% | 73.8만 |
|---|
| 2025.11.28 | ₩9,322 | ₩9,856 | ₩9,296 | ₩9,803 | +5.15% | 41.8만 |
|---|
| 2025.11.26 | ₩9,242 | ₩9,416 | ₩9,069 | ₩9,229 | -0.14% | 46.8만 |
|---|
| 2025.11.25 | ₩8,962 | ₩9,282 | ₩8,682 | ₩9,216 | +2.83% | 67.3만 |
|---|
| 2025.11.24 | ₩8,349 | ₩9,096 | ₩8,309 | ₩9,056 | +8.47% | 115.5만 |
|---|
| 2025.11.21 | ₩8,322 | ₩8,402 | ₩7,775 | ₩8,282 | -0.48% | 114만 |
|---|
| 2025.11.20 | ₩9,336 | ₩9,643 | ₩8,189 | ₩8,242 | -11.71% | 118만 |
|---|
| 2025.11.19 | ₩9,176 | ₩9,789 | ₩8,816 | ₩8,962 | -2.33% | 80.3만 |
|---|
| 2025.11.18 | ₩8,922 | ₩9,349 | ₩8,696 | ₩9,109 | +2.09% | 126.2만 |
|---|
| 2025.11.17 | ₩8,896 | ₩9,749 | ₩8,802 | ₩9,069 | +1.95% | 113.2만 |
|---|
| 2025.11.14 | ₩8,509 | ₩9,256 | ₩8,189 | ₩8,936 | +5.02% | 151.5만 |
|---|
| 2025.11.13 | ₩9,709 | ₩9,976 | ₩8,682 | ₩8,882 | -8.52% | 207.6만 |
|---|
| 2025.11.12 | ₩11,070 | ₩12,003 | ₩9,216 | ₩9,829 | -11.20% | 429.2만 |
|---|
| 2025.11.11 | ₩10,536 | ₩10,789 | ₩10,029 | ₩10,723 | +1.77% | 182.5만 |
|---|
| 2025.11.10 | ₩10,723 | ₩11,070 | ₩10,256 | ₩10,376 | -3.23% | 142.9만 |
|---|
| 2025.11.07 | ₩9,763 | ₩10,403 | ₩9,082 | ₩10,283 | +5.33% | 114.3만 |
|---|
| 2025.11.06 | ₩10,376 | ₩10,429 | ₩9,909 | ₩10,163 | -2.06% | 92.8만 |
|---|
| 2025.11.05 | ₩10,136 | ₩10,509 | ₩10,003 | ₩10,443 | +3.03% | 72.8만 |
|---|
| 2025.11.04 | ₩10,323 | ₩11,256 | ₩9,883 | ₩10,043 | -2.71% | 141.6만 |
|---|
| 2025.11.03 | ₩11,136 | ₩11,176 | ₩10,149 | ₩10,883 | -2.28% | 147.3만 |
|---|
| 2025.10.31 | ₩11,563 | ₩12,056 | ₩11,150 | ₩11,576 | +0.12% | 186.5만 |
|---|
| 2025.10.30 | ₩10,843 | ₩11,163 | ₩10,456 | ₩11,043 | +1.85% | 116.6만 |
|---|
| 2025.10.29 | ₩11,016 | ₩11,270 | ₩10,616 | ₩10,936 | -0.73% | 143.6만 |
|---|
| 2025.10.28 | ₩11,470 | ₩12,257 | ₩11,030 | ₩11,256 | -1.86% | 233만 |
|---|
| 2025.10.27 | ₩11,470 | ₩11,670 | ₩10,963 | ₩11,256 | -1.86% | 145.9만 |
|---|
| 2025.10.24 | ₩10,843 | ₩11,430 | ₩10,763 | ₩11,270 | +3.94% | 143.3만 |
|---|
| 2025.10.23 | ₩10,003 | ₩10,723 | ₩9,816 | ₩10,643 | +6.40% | 145만 |
|---|
| 2025.10.22 | ₩10,923 | ₩11,270 | ₩9,349 | ₩9,803 | -10.26% | 281만 |
|---|
| 2025.10.21 | ₩11,523 | ₩11,896 | ₩10,869 | ₩11,070 | -3.94% | 188.2만 |
|---|
| 2025.10.20 | ₩10,669 | ₩11,643 | ₩10,549 | ₩11,643 | +9.12% | 253.3만 |
|---|
| 2025.10.17 | ₩9,736 | ₩10,389 | ₩9,376 | ₩9,923 | +1.92% | 239.5만 |
|---|
| 2025.10.16 | ₩12,937 | ₩12,990 | ₩10,189 | ₩10,323 | -20.21% | 314.1만 |
|---|
| 2025.10.15 | ₩14,257 | ₩14,257 | ₩12,683 | ₩12,910 | -9.45% | 213.1만 |
|---|
| 2025.10.14 | ₩11,470 | ₩14,124 | ₩11,003 | ₩13,857 | +20.81% | 347.9만 |
|---|
| 2025.10.13 | ₩11,470 | ₩12,043 | ₩10,883 | ₩11,870 | +3.49% | 216.3만 |
|---|
| 2025.10.10 | ₩12,950 | ₩13,550 | ₩10,536 | ₩10,629 | -17.92% | 449.4만 |
|---|