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 | ₩13,217 | ₩13,324 | ₩12,843 | ₩12,977 | -1.82% | 209.1만 |
| 2026.10.08 | ₩13,591 | ₩13,791 | ₩12,737 | ₩13,004 | -4.32% | 364.1만 |
| 2026.10.07 | ₩14,112 | ₩14,205 | ₩13,751 | ₩13,885 | -1.61% | 215.6만 |
| 2026.10.06 | ₩14,646 | ₩15,100 | ₩14,379 | ₩14,512 | -0.91% | 228.5만 |
| 2026.10.05 | ₩14,899 | ₩14,953 | ₩14,219 | ₩14,432 | -3.14% | 225.2만 |
| 2026.10.02 | ₩14,846 | ₩14,899 | ₩14,205 | ₩14,739 | -0.72% | 242만 |
| 2026.10.01 | ₩13,845 | ₩14,686 | ₩13,498 | ₩14,486 | +4.63% | 294.1만 |
| 2026.09.30 | ₩13,538 | ₩14,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,765 |
| +1.68% |
| 237.7만 |
| 2026.09.29 | ₩13,458 | ₩13,591 | ₩13,191 | ₩13,378 | -0.60% | 172.1만 |
|---|
| 2026.09.28 | ₩13,471 | ₩13,618 | ₩13,057 | ₩13,124 | -2.58% | 211.5만 |
|---|
| 2026.09.25 | ₩13,431 | ₩13,738 | ₩13,244 | ₩13,324 | -0.80% | 150만 |
|---|
| 2026.09.24 | ₩12,857 | ₩13,538 | ₩12,750 | ₩13,431 | +4.47% | 228.7만 |
|---|
| 2026.09.23 | ₩13,484 | ₩13,538 | ₩13,030 | ₩13,097 | -2.87% | 207.2만 |
|---|
| 2026.09.22 | ₩13,498 | ₩13,698 | ₩12,950 | ₩13,551 | +0.40% | 256.5만 |
|---|
| 2026.09.21 | ₩13,564 | ₩13,858 | ₩13,378 | ₩13,618 | +0.39% | 285.2만 |
|---|
| 2026.09.18 | ₩13,591 | ₩13,751 | ₩12,857 | ₩13,217 | -2.75% | 428.8만 |
|---|
| 2026.09.17 | ₩13,271 | ₩13,725 | ₩13,151 | ₩13,498 | +1.71% | 457.8만 |
|---|
| 2026.09.16 | ₩12,550 | ₩12,563 | ₩12,002 | ₩12,536 | -0.11% | 248.4만 |
|---|
| 2026.09.15 | ₩12,203 | ₩12,670 | ₩11,709 | ₩12,403 | +1.64% | 309.1만 |
|---|
| 2026.09.14 | ₩11,815 | ₩12,483 | ₩11,615 | ₩12,163 | +2.94% | 326.7만 |
|---|
| 2026.09.11 | ₩12,510 | ₩13,257 | ₩12,069 | ₩12,283 | -1.81% | 486.5만 |
|---|
| 2026.09.10 | ₩13,070 | ₩13,645 | ₩12,777 | ₩12,924 | -1.12% | 354.9만 |
|---|
| 2026.09.09 | ₩14,085 | ₩14,632 | ₩13,431 | ₩13,538 | -3.89% | 269.9만 |
|---|
| 2026.09.08 | ₩13,444 | ₩14,446 | ₩13,337 | ₩14,352 | +6.75% | 426.8만 |
|---|
| 2026.09.04 | ₩13,164 | ₩13,351 | ₩12,777 | ₩12,910 | -1.93% | 247.8만 |
|---|
| 2026.09.03 | ₩12,910 | ₩13,057 | ₩12,470 | ₩12,870 | -0.31% | 248.2만 |
|---|
| 2026.09.02 | ₩12,697 | ₩13,097 | ₩11,962 | ₩12,737 | +0.32% | 653.8만 |
|---|
| 2026.09.01 | ₩13,017 | ₩13,244 | ₩12,630 | ₩12,643 | -2.87% | 469.8만 |
|---|
| 2026.08.31 | ₩14,819 | ₩14,833 | ₩13,404 | ₩13,431 | -9.37% | 541.6만 |
|---|
| 2026.08.28 | ₩16,889 | ₩16,889 | ₩14,592 | ₩14,993 | -11.23% | 882.5만 |
|---|
| 2026.08.27 | ₩17,957 | ₩18,758 | ₩17,863 | ₩18,411 | +2.53% | 140.6만 |
|---|
| 2026.08.26 | ₩18,411 | ₩18,811 | ₩17,463 | ₩17,596 | -4.42% | 149.7만 |
|---|
| 2026.08.25 | ₩18,384 | ₩19,292 | ₩18,064 | ₩18,411 | +0.15% | 268.8만 |
|---|
| 2026.08.24 | ₩18,584 | ₩18,691 | ₩17,396 | ₩17,663 | -4.96% | 260.8만 |
|---|
| 2026.08.21 | ₩17,490 | ₩19,332 | ₩17,303 | ₩19,252 | +10.08% | 269.3만 |
|---|
| 2026.08.20 | ₩17,476 | ₩17,663 | ₩16,715 | ₩17,383 | -0.53% | 214.2만 |
|---|
| 2026.08.19 | ₩19,092 | ₩19,118 | ₩17,196 | ₩17,676 | -7.41% | 269.5만 |
|---|
| 2026.08.18 | ₩18,704 | ₩19,973 | ₩18,464 | ₩18,985 | +1.50% | 343.9만 |
|---|
| 2026.08.17 | ₩19,946 | ₩20,667 | ₩18,945 | ₩19,759 | -0.94% | 309.7만 |
|---|
| 2026.08.14 | ₩19,359 | ₩20,841 | ₩18,691 | ₩20,253 | +4.62% | 617.2만 |
|---|
| 2026.08.13 | ₩18,077 | ₩18,544 | ₩17,463 | ₩17,516 | -3.10% | 195.6만 |
|---|
| 2026.08.12 | ₩18,357 | ₩18,931 | ₩18,024 | ₩18,331 | -0.15% | 336.6만 |
|---|
| 2026.08.11 | ₩16,862 | ₩17,543 | ₩16,555 | ₩17,476 | +3.64% | 210.9만 |
|---|
| 2026.08.10 | ₩17,530 | ₩17,903 | ₩16,769 | ₩16,782 | -4.27% | 207.8만 |
|---|
| 2026.08.07 | ₩16,622 | ₩17,543 | ₩15,968 | ₩17,436 | +4.90% | 232.4만 |
|---|
| 2026.08.06 | ₩15,580 | ₩17,049 | ₩15,420 | ₩16,034 | +2.91% | 149.8만 |
|---|
| 2026.08.05 | ₩16,355 | ₩16,822 | ₩15,994 | ₩16,008 | -2.12% | 148.1만 |
|---|
| 2026.08.04 | ₩16,235 | ₩16,956 | ₩15,834 | ₩16,675 | +2.71% | 238.8만 |
|---|
| 2026.08.03 | ₩13,778 | ₩15,086 | ₩13,257 | ₩14,926 | +8.33% | 186만 |
|---|
| 2026.07.31 | ₩14,125 | ₩14,219 | ₩13,418 | ₩13,845 | -1.98% | 172.8만 |
|---|
| 2026.07.30 | ₩13,271 | ₩13,952 | ₩13,030 | ₩13,791 | +3.92% | 225.6만 |
|---|
| 2026.07.29 | ₩13,778 | ₩13,805 | ₩12,390 | ₩12,536 | -9.01% | 410.8만 |
|---|
| 2026.07.28 | ₩14,285 | ₩14,285 | ₩12,884 | ₩13,845 | -3.08% | 397.6만 |
|---|
| 2026.07.27 | ₩14,766 | ₩15,086 | ₩13,871 | ₩14,579 | -1.27% | 176.6만 |
|---|
| 2026.07.24 | ₩16,355 | ₩16,355 | ₩14,365 | ₩14,459 | -11.59% | 311.3만 |
|---|
| 2026.07.23 | ₩15,994 | ₩17,263 | ₩15,887 | ₩16,515 | +3.26% | 243.7만 |
|---|
| 2026.07.22 | ₩16,648 | ₩17,449 | ₩16,141 | ₩16,195 | -2.73% | 341.4만 |
|---|
| 2026.07.21 | ₩14,552 | ₩17,142 | ₩14,552 | ₩16,902 | +16.15% | 453.2만 |
|---|
| 2026.07.20 | ₩14,312 | ₩14,486 | ₩13,498 | ₩13,831 | -3.36% | 231.1만 |
|---|
| 2026.07.17 | ₩13,578 | ₩14,579 | ₩13,217 | ₩13,965 | +2.85% | 208.1만 |
|---|
| 2026.07.16 | ₩14,446 | ₩14,579 | ₩13,885 | ₩14,058 | -2.68% | 315만 |
|---|
| 2026.07.15 | ₩16,208 | ₩16,662 | ₩14,432 | ₩15,247 | -5.93% | 288.3만 |
|---|
| 2026.07.14 | ₩15,207 | ₩15,727 | ₩14,913 | ₩15,380 | +1.14% | 184.9만 |
|---|
| 2026.07.13 | ₩15,220 | ₩15,554 | ₩14,379 | ₩14,726 | -3.25% | 302.9만 |
|---|
| 2026.07.10 | ₩16,689 | ₩16,769 | ₩15,233 | ₩15,674 | -6.08% | 278.1만 |
|---|
| 2026.07.09 | ₩17,490 | ₩17,490 | ₩16,648 | ₩16,742 | -4.27% | 226.7만 |
|---|
| 2026.07.08 | ₩16,648 | ₩17,263 | ₩15,941 | ₩16,915 | +1.60% | 335.9만 |
|---|
| 2026.07.07 | ₩18,331 | ₩18,491 | ₩16,542 | ₩16,956 | -7.50% | 305.2만 |
|---|
| 2026.07.06 | ₩19,546 | ₩20,186 | ₩18,704 | ₩18,825 | -3.69% | 160.3만 |
|---|
| 2026.07.02 | ₩21,014 | ₩22,536 | ₩19,038 | ₩19,439 | -7.50% | 308.6만 |
|---|
| 2026.07.01 | ₩21,161 | ₩22,296 | ₩20,467 | ₩21,214 | +0.25% | 272.9만 |
|---|
| 2026.06.30 | ₩19,305 | ₩21,949 | ₩19,052 | ₩21,829 | +13.07% | 399.7만 |
|---|
| 2026.06.29 | ₩17,903 | ₩19,666 | ₩17,543 | ₩19,452 | +8.65% | 253.9만 |
|---|
| 2026.06.26 | ₩17,490 | ₩18,184 | ₩17,036 | ₩17,530 | +0.23% | 986.4만 |
|---|
| 2026.06.25 | ₩17,797 | ₩18,291 | ₩16,742 | ₩18,197 | +2.25% | 259.8만 |
|---|
| 2026.06.24 | ₩18,184 | ₩18,184 | ₩16,875 | ₩17,356 | -4.55% | 359.4만 |
|---|
| 2026.06.23 | ₩18,678 | ₩19,319 | ₩18,117 | ₩18,184 | -2.64% | 241.6만 |
|---|
| 2026.06.22 | ₩20,534 | ₩20,694 | ₩18,571 | ₩19,773 | -3.71% | 325.2만 |
|---|
| 2026.06.18 | ₩19,652 | ₩20,453 | ₩18,891 | ₩20,226 | +2.92% | 449.8만 |
|---|
| 2026.06.17 | ₩19,439 | ₩20,480 | ₩19,225 | ₩19,492 | +0.27% | 238.7만 |
|---|
| 2026.06.16 | ₩19,879 | ₩20,280 | ₩18,691 | ₩19,132 | -3.76% | 260.6만 |
|---|
| 2026.06.15 | ₩20,373 | ₩20,547 | ₩18,945 | ₩20,013 | -1.77% | 321만 |
|---|
| 2026.06.12 | ₩20,400 | ₩21,134 | ₩18,598 | ₩19,038 | -6.68% | 443.3만 |
|---|
| 2026.06.11 | ₩19,452 | ₩20,934 | ₩19,105 | ₩20,881 | +7.34% | 498.3만 |
|---|
| 2026.06.10 | ₩18,731 | ₩20,213 | ₩18,718 | ₩19,065 | +1.78% | 230.4만 |
|---|
| 2026.06.09 | ₩20,387 | ₩20,814 | ₩17,503 | ₩18,785 | -7.86% | 394.4만 |
|---|
| 2026.06.08 | ₩20,867 | ₩20,894 | ₩19,439 | ₩20,080 | -3.77% | 307만 |
|---|
| 2026.06.05 | ₩22,229 | ₩22,576 | ₩19,746 | ₩19,933 | -10.33% | 473.7만 |
|---|
| 2026.06.04 | ₩19,866 | ₩25,100 | ₩19,626 | ₩23,524 | +18.41% | 536만 |
|---|
| 2026.06.03 | ₩22,189 | ₩22,229 | ₩20,106 | ₩20,854 | -6.02% | 419.9만 |
|---|
| 2026.06.02 | ₩20,026 | ₩21,628 | ₩19,586 | ₩21,468 | +7.20% | 638.5만 |
|---|
| 2026.06.01 | ₩21,935 | ₩22,883 | ₩20,667 | ₩22,109 | +0.79% | 322.5만 |
|---|
| 2026.05.29 | ₩23,911 | ₩23,911 | ₩21,535 | ₩22,670 | -5.19% | 480.3만 |
|---|
| 2026.05.28 | ₩23,337 | ₩25,286 | ₩23,070 | ₩24,232 | +3.83% | 524.6만 |
|---|
| 2026.05.27 | ₩21,855 | ₩24,379 | ₩20,827 | ₩23,511 | +7.57% | 442.1만 |
|---|
| 2026.05.26 | ₩24,045 | ₩24,085 | ₩21,602 | ₩21,682 | -9.83% | 560.8만 |
|---|
| 2026.05.22 | ₩19,706 | ₩23,270 | ₩19,706 | ₩22,630 | +14.84% | 785만 |
|---|
| 2026.05.21 | ₩18,251 | ₩19,559 | ₩17,797 | ₩19,065 | +4.46% | 378.4만 |
|---|
| 2026.05.20 | ₩19,118 | ₩19,158 | ₩17,263 | ₩18,224 | -4.68% | 381만 |
|---|
| 2026.05.19 | ₩16,555 | ₩18,825 | ₩15,380 | ₩18,531 | +11.94% | 618.2만 |
|---|
| 2026.05.18 | ₩15,580 | ₩16,755 | ₩14,285 | ₩16,608 | +6.60% | 781.8만 |
|---|
| 2026.05.15 | ₩15,327 | ₩15,727 | ₩14,873 | ₩15,380 | +0.35% | 190.8만 |
|---|
| 2026.05.14 | ₩16,221 | ₩16,582 | ₩15,527 | ₩16,221 | 0.00% | 311.5만 |
|---|
| 2026.05.13 | ₩16,555 | ₩16,622 | ₩15,674 | ₩16,181 | -2.26% | 194.8만 |
|---|
| 2026.05.12 | ₩16,408 | ₩17,156 | ₩15,126 | ₩16,301 | -0.65% | 272.8만 |
|---|
| 2026.05.11 | ₩15,367 | ₩17,449 | ₩15,126 | ₩17,116 | +11.38% | 462만 |
|---|
| 2026.05.08 | ₩16,328 | ₩16,328 | ₩14,379 | ₩15,367 | -5.89% | 577.6만 |
|---|
| 2026.05.07 | ₩16,902 | ₩17,022 | ₩15,527 | ₩16,061 | -4.98% | 303.3만 |
|---|
| 2026.05.06 | ₩16,408 | ₩17,209 | ₩16,008 | ₩17,182 | +4.72% | 234.4만 |
|---|
| 2026.05.05 | ₩16,915 | ₩16,969 | ₩15,901 | ₩16,154 | -4.50% | 193만 |
|---|
| 2026.05.04 | ₩18,291 | ₩18,624 | ₩16,301 | ₩16,462 | -10.00% | 319.9만 |
|---|
| 2026.05.01 | ₩17,289 | ₩18,798 | ₩16,822 | ₩18,291 | +5.79% | 274.1만 |
|---|
| 2026.04.30 | ₩16,662 | ₩17,156 | ₩16,288 | ₩17,102 | +2.64% | 189.9만 |
|---|
| 2026.04.29 | ₩16,969 | ₩17,009 | ₩15,727 | ₩16,275 | -4.09% | 290.4만 |
|---|
| 2026.04.28 | ₩17,636 | ₩19,052 | ₩16,475 | ₩16,956 | -3.86% | 462.7만 |
|---|
| 2026.04.27 | ₩21,375 | ₩21,428 | ₩16,462 | ₩18,678 | -12.62% | 905.8만 |
|---|
| 2026.04.24 | ₩19,866 | ₩22,069 | ₩19,252 | ₩21,481 | +8.13% | 639만 |
|---|
| 2026.04.23 | ₩19,279 | ₩19,773 | ₩18,344 | ₩19,519 | +1.25% | 155만 |
|---|
| 2026.04.22 | ₩19,399 | ₩20,627 | ₩18,825 | ₩19,559 | +0.83% | 214.4만 |
|---|
| 2026.04.21 | ₩19,452 | ₩20,080 | ₩18,638 | ₩18,945 | -2.61% | 178.3만 |
|---|
| 2026.04.20 | ₩18,718 | ₩20,146 | ₩18,691 | ₩19,092 | +2.00% | 199.8만 |
|---|
| 2026.04.17 | ₩20,427 | ₩20,987 | ₩18,491 | ₩18,905 | -7.45% | 358만 |
|---|
| 2026.04.16 | ₩18,691 | ₩20,120 | ₩18,170 | ₩19,919 | +6.57% | 317.9만 |
|---|
| 2026.04.15 | ₩19,078 | ₩19,158 | ₩18,024 | ₩18,718 | -1.89% | 164.5만 |
|---|
| 2026.04.14 | ₩19,732 | ₩20,240 | ₩18,518 | ₩19,078 | -3.32% | 235.4만 |
|---|
| 2026.04.13 | ₩16,809 | ₩19,612 | ₩16,381 | ₩19,239 | +14.46% | 425.6만 |
|---|
| 2026.04.10 | ₩16,662 | ₩18,050 | ₩16,662 | ₩17,129 | +2.80% | 310.7만 |
|---|
| 2026.04.09 | ₩15,353 | ₩16,502 | ₩15,273 | ₩16,235 | +5.74% | 168.5만 |
|---|
| 2026.04.08 | ₩15,767 | ₩15,914 | ₩14,819 | ₩15,460 | -1.95% | 178.6만 |
|---|
| 2026.04.07 | ₩15,220 | ₩15,220 | ₩14,245 | ₩14,632 | -3.86% | 145만 |
|---|
| 2026.04.06 | ₩15,006 | ₩15,594 | ₩14,325 | ₩15,340 | +2.22% | 175만 |
|---|
| 2026.04.02 | ₩12,964 | ₩15,006 | ₩12,870 | ₩14,659 | +13.08% | 166.4만 |
|---|
| 2026.04.01 | ₩13,751 | ₩14,566 | ₩13,604 | ₩13,645 | -0.78% | 168.4만 |
|---|
| 2026.03.31 | ₩12,817 | ₩13,431 | ₩12,550 | ₩13,391 | +4.48% | 202.2만 |
|---|
| 2026.03.30 | ₩13,097 | ₩13,351 | ₩12,176 | ₩12,430 | -5.10% | 172.1만 |
|---|
| 2026.03.27 | ₩14,392 | ₩14,566 | ₩12,349 | ₩12,670 | -11.97% | 291.7만 |
|---|
| 2026.03.26 | ₩15,434 | ₩15,928 | ₩14,539 | ₩14,673 | -4.93% | 135.8만 |
|---|
| 2026.03.25 | ₩16,114 | ₩17,102 | ₩15,420 | ₩15,954 | -0.99% | 339.8만 |
|---|
| 2026.03.24 | ₩15,086 | ₩16,421 | ₩14,966 | ₩15,847 | +5.04% | 202.2만 |
|---|
| 2026.03.23 | ₩14,232 | ₩15,434 | ₩13,952 | ₩15,273 | +7.32% | 181.4만 |
|---|
| 2026.03.20 | ₩15,113 | ₩15,193 | ₩13,765 | ₩14,058 | -6.98% | 224.9만 |
|---|
| 2026.03.19 | ₩15,220 | ₩15,434 | ₩14,245 | ₩15,340 | +0.79% | 151만 |
|---|
| 2026.03.18 | ₩15,741 | ₩16,088 | ₩15,380 | ₩15,580 | -1.02% | 146만 |
|---|
| 2026.03.17 | ₩14,659 | ₩16,101 | ₩14,659 | ₩16,008 | +9.20% | 246.1만 |
|---|
| 2026.03.16 | ₩14,285 | ₩14,806 | ₩14,138 | ₩14,686 | +2.80% | 104.7만 |
|---|
| 2026.03.13 | ₩14,766 | ₩15,113 | ₩13,831 | ₩14,032 | -4.97% | 124.3만 |
|---|
| 2026.03.12 | ₩14,552 | ₩14,993 | ₩13,751 | ₩14,646 | +0.64% | 154.4만 |
|---|
| 2026.03.11 | ₩14,793 | ₩14,886 | ₩14,112 | ₩14,539 | -1.71% | 115.7만 |
|---|
| 2026.03.10 | ₩14,940 | ₩15,487 | ₩14,659 | ₩14,779 | -1.07% | 115.1만 |
|---|
| 2026.03.09 | ₩14,339 | ₩14,846 | ₩13,818 | ₩14,806 | +3.26% | 174만 |
|---|
| 2026.03.06 | ₩14,539 | ₩15,981 | ₩14,419 | ₩14,779 | +1.65% | 176.5만 |
|---|
| 2026.03.05 | ₩15,540 | ₩15,767 | ₩14,592 | ₩15,126 | -2.66% | 140.6만 |
|---|
| 2026.03.04 | ₩16,235 | ₩16,488 | ₩15,487 | ₩15,754 | -2.96% | 187.9만 |
|---|
| 2026.03.03 | ₩15,514 | ₩16,635 | ₩15,300 | ₩15,994 | +3.10% | 337.1만 |
|---|
| 2026.03.02 | ₩13,898 | ₩16,328 | ₩13,885 | ₩16,034 | +15.37% | 430.5만 |
|---|
| 2026.02.27 | ₩14,392 | ₩14,512 | ₩13,391 | ₩13,925 | -3.25% | 192.1만 |
|---|
| 2026.02.26 | ₩15,500 | ₩15,500 | ₩14,058 | ₩14,873 | -4.05% | 265.8만 |
|---|
| 2026.02.25 | ₩16,141 | ₩16,875 | ₩15,460 | ₩15,714 | -2.65% | 366.8만 |
|---|
| 2026.02.24 | ₩15,167 | ₩16,128 | ₩14,833 | ₩16,008 | +5.55% | 293.2만 |
|---|
| 2026.02.23 | ₩15,887 | ₩16,154 | ₩14,299 | ₩14,953 | -5.88% | 262.9만 |
|---|
| 2026.02.20 | ₩17,383 | ₩18,024 | ₩15,821 | ₩16,021 | -7.83% | 384.8만 |
|---|
| 2026.02.19 | ₩15,153 | ₩18,371 | ₩15,126 | ₩18,157 | +19.82% | 410만 |
|---|
| 2026.02.18 | ₩15,020 | ₩15,634 | ₩14,659 | ₩15,006 | -0.09% | 152만 |
|---|
| 2026.02.17 | ₩15,353 | ₩15,353 | ₩13,885 | ₩14,926 | -2.78% | 210.3만 |
|---|
| 2026.02.13 | ₩16,395 | ₩16,462 | ₩15,126 | ₩15,380 | -6.19% | 262만 |
|---|
| 2026.02.12 | ₩14,406 | ₩16,689 | ₩14,018 | ₩16,662 | +15.66% | 733.5만 |
|---|
| 2026.02.11 | ₩14,953 | ₩15,126 | ₩13,084 | ₩13,711 | -8.30% | 241.3만 |
|---|
| 2026.02.10 | ₩15,033 | ₩15,327 | ₩14,018 | ₩14,699 | -2.22% | 186.8만 |
|---|
| 2026.02.09 | ₩14,138 | ₩15,447 | ₩14,072 | ₩15,126 | +6.99% | 286.4만 |
|---|
| 2026.02.06 | ₩12,617 | ₩14,632 | ₩12,483 | ₩14,098 | +11.75% | 271만 |
|---|
| 2026.02.05 | ₩12,029 | ₩13,084 | ₩11,642 | ₩12,096 | +0.55% | 291.7만 |
|---|
| 2026.02.04 | ₩14,632 | ₩14,632 | ₩11,949 | ₩12,550 | -14.23% | 389.7만 |
|---|
| 2026.02.03 | ₩14,539 | ₩14,726 | ₩13,364 | ₩14,539 | 0.00% | 231.6만 |
|---|
| 2026.02.02 | ₩13,725 | ₩15,006 | ₩13,685 | ₩14,018 | +2.14% | 222.2만 |
|---|
| 2026.01.30 | ₩15,086 | ₩15,380 | ₩13,765 | ₩13,912 | -7.79% | 296.9만 |
|---|
| 2026.01.29 | ₩15,500 | ₩15,674 | ₩14,259 | ₩15,340 | -1.03% | 228.2만 |
|---|
| 2026.01.28 | ₩15,207 | ₩16,275 | ₩14,819 | ₩15,060 | -0.97% | 254.3만 |
|---|
| 2026.01.27 | ₩13,524 | ₩15,126 | ₩13,151 | ₩15,020 | +11.06% | 418.3만 |
|---|
| 2026.01.26 | ₩16,235 | ₩16,315 | ₩13,458 | ₩13,658 | -15.87% | 616.7만 |
|---|
| 2026.01.23 | ₩19,212 | ₩19,239 | ₩16,582 | ₩16,608 | -13.55% | 454.9만 |
|---|
| 2026.01.22 | ₩18,544 | ₩19,599 | ₩17,850 | ₩19,132 | +3.17% | 273.2만 |
|---|
| 2026.01.21 | ₩20,013 | ₩20,347 | ₩16,715 | ₩18,210 | -9.01% | 503.5만 |
|---|
| 2026.01.20 | ₩16,021 | ₩19,439 | ₩15,767 | ₩18,691 | +16.67% | 482.4만 |
|---|
| 2026.01.16 | ₩17,690 | ₩18,277 | ₩16,622 | ₩16,782 | -5.13% | 362.7만 |
|---|
| 2026.01.15 | ₩18,758 | ₩20,080 | ₩17,556 | ₩17,583 | -6.26% | 734.5만 |
|---|
| 2026.01.14 | ₩15,514 | ₩17,890 | ₩14,726 | ₩17,663 | +13.86% | 589.2만 |
|---|
| 2026.01.13 | ₩16,181 | ₩16,421 | ₩15,474 | ₩15,567 | -3.80% | 175.8만 |
|---|
| 2026.01.12 | ₩16,408 | ₩16,635 | ₩15,247 | ₩16,008 | -2.44% | 192.7만 |
|---|
| 2026.01.09 | ₩16,982 | ₩17,022 | ₩16,154 | ₩16,475 | -2.99% | 203만 |
|---|
| 2026.01.08 | ₩16,141 | ₩16,996 | ₩15,687 | ₩16,862 | +4.47% | 242.1만 |
|---|
| 2026.01.07 | ₩15,367 | ₩16,675 | ₩15,073 | ₩16,288 | +5.99% | 272.4만 |
|---|
| 2026.01.06 | ₩15,527 | ₩15,607 | ₩14,779 | ₩15,380 | -0.95% | 189.4만 |
|---|
| 2026.01.05 | ₩16,048 | ₩16,154 | ₩14,552 | ₩15,607 | -2.75% | 281.6만 |
|---|
| 2026.01.02 | ₩14,859 | ₩15,727 | ₩14,018 | ₩15,647 | +5.30% | 245.6만 |
|---|
| 2025.12.31 | ₩14,125 | ₩15,113 | ₩14,018 | ₩14,419 | +2.08% | 341.3만 |
|---|
| 2025.12.30 | ₩13,738 | ₩14,392 | ₩13,351 | ₩14,098 | +2.62% | 345.1만 |
|---|
| 2025.12.29 | ₩11,815 | ₩14,085 | ₩11,562 | ₩13,738 | +16.27% | 435.9만 |
|---|
| 2025.12.26 | ₩12,056 | ₩12,563 | ₩11,775 | ₩12,042 | -0.11% | 204.8만 |
|---|
| 2025.12.24 | ₩11,629 | ₩12,323 | ₩11,362 | ₩12,056 | +3.67% | 111.6만 |
|---|
| 2025.12.23 | ₩11,215 | ₩12,042 | ₩11,148 | ₩11,629 | +3.69% | 148.1만 |
|---|
| 2025.12.22 | ₩10,387 | ₩11,615 | ₩10,200 | ₩11,388 | +9.64% | 134.7만 |
|---|
| 2025.12.19 | ₩9,586 | ₩10,387 | ₩9,573 | ₩10,200 | +6.41% | 128.7만 |
|---|
| 2025.12.18 | ₩9,506 | ₩10,120 | ₩9,239 | ₩9,586 | +0.84% | 82만 |
|---|
| 2025.12.17 | ₩9,866 | ₩10,000 | ₩9,172 | ₩9,185 | -6.90% | 95.1만 |
|---|
| 2025.12.16 | ₩9,920 | ₩10,280 | ₩9,439 | ₩9,786 | -1.35% | 137만 |
|---|
| 2025.12.15 | ₩11,028 | ₩11,041 | ₩9,920 | ₩10,000 | -9.32% | 237.2만 |
|---|
| 2025.12.12 | ₩11,829 | ₩12,283 | ₩10,814 | ₩10,814 | -8.58% | 425.4만 |
|---|
| 2025.12.11 | ₩11,722 | ₩12,470 | ₩11,295 | ₩12,176 | +3.87% | 173.1만 |
|---|
| 2025.12.10 | ₩11,762 | ₩11,976 | ₩11,068 | ₩11,775 | +0.11% | 79만 |
|---|
| 2025.12.09 | ₩11,575 | ₩11,989 | ₩11,321 | ₩11,749 | +1.50% | 74.6만 |
|---|
| 2025.12.08 | ₩11,775 | ₩12,243 | ₩11,482 | ₩11,669 | -0.91% | 97.1만 |
|---|
| 2025.12.05 | ₩12,016 | ₩12,109 | ₩11,548 | ₩11,749 | -2.22% | 75.2만 |
|---|
| 2025.12.04 | ₩11,148 | ₩12,189 | ₩11,041 | ₩12,042 | +8.02% | 157.8만 |
|---|
| 2025.12.03 | ₩10,480 | ₩11,268 | ₩10,227 | ₩11,148 | +6.37% | 90.3만 |
|---|
| 2025.12.02 | ₩9,666 | ₩10,841 | ₩9,599 | ₩10,574 | +9.39% | 158만 |
|---|
| 2025.12.01 | ₩9,532 | ₩9,733 | ₩9,346 | ₩9,573 | +0.42% | 73.8만 |
|---|
| 2025.11.28 | ₩9,332 | ₩9,866 | ₩9,306 | ₩9,813 | +5.15% | 41.8만 |
|---|
| 2025.11.26 | ₩9,252 | ₩9,426 | ₩9,079 | ₩9,239 | -0.14% | 46.8만 |
|---|
| 2025.11.25 | ₩8,972 | ₩9,292 | ₩8,691 | ₩9,225 | +2.83% | 67.3만 |
|---|
| 2025.11.24 | ₩8,358 | ₩9,105 | ₩8,318 | ₩9,065 | +8.47% | 115.5만 |
|---|
| 2025.11.21 | ₩8,331 | ₩8,411 | ₩7,784 | ₩8,291 | -0.48% | 114만 |
|---|
| 2025.11.20 | ₩9,346 | ₩9,653 | ₩8,197 | ₩8,251 | -11.71% | 118만 |
|---|
| 2025.11.19 | ₩9,185 | ₩9,799 | ₩8,825 | ₩8,972 | -2.33% | 80.3만 |
|---|
| 2025.11.18 | ₩8,932 | ₩9,359 | ₩8,705 | ₩9,119 | +2.09% | 126.2만 |
|---|
| 2025.11.17 | ₩8,905 | ₩9,759 | ₩8,812 | ₩9,079 | +1.95% | 113.2만 |
|---|
| 2025.11.14 | ₩8,518 | ₩9,265 | ₩8,197 | ₩8,945 | +5.02% | 151.5만 |
|---|
| 2025.11.13 | ₩9,719 | ₩9,986 | ₩8,691 | ₩8,892 | -8.52% | 207.6만 |
|---|
| 2025.11.12 | ₩11,081 | ₩12,016 | ₩9,225 | ₩9,840 | -11.20% | 429.2만 |
|---|
| 2025.11.11 | ₩10,547 | ₩10,801 | ₩10,040 | ₩10,734 | +1.77% | 182.5만 |
|---|
| 2025.11.10 | ₩10,734 | ₩11,081 | ₩10,267 | ₩10,387 | -3.23% | 142.9만 |
|---|
| 2025.11.07 | ₩9,773 | ₩10,414 | ₩9,092 | ₩10,293 | +5.33% | 114.3만 |
|---|
| 2025.11.06 | ₩10,387 | ₩10,440 | ₩9,920 | ₩10,173 | -2.06% | 92.8만 |
|---|
| 2025.11.05 | ₩10,147 | ₩10,520 | ₩10,013 | ₩10,454 | +3.03% | 72.8만 |
|---|
| 2025.11.04 | ₩10,334 | ₩11,268 | ₩9,893 | ₩10,053 | -2.71% | 141.6만 |
|---|
| 2025.11.03 | ₩11,148 | ₩11,188 | ₩10,160 | ₩10,894 | -2.28% | 147.3만 |
|---|
| 2025.10.31 | ₩11,575 | ₩12,069 | ₩11,161 | ₩11,588 | +0.12% | 186.5만 |
|---|
| 2025.10.30 | ₩10,854 | ₩11,175 | ₩10,467 | ₩11,054 | +1.85% | 116.6만 |
|---|
| 2025.10.29 | ₩11,028 | ₩11,281 | ₩10,627 | ₩10,948 | -0.73% | 143.6만 |
|---|
| 2025.10.28 | ₩11,482 | ₩12,269 | ₩11,041 | ₩11,268 | -1.86% | 233만 |
|---|
| 2025.10.27 | ₩11,482 | ₩11,682 | ₩10,974 | ₩11,268 | -1.86% | 145.9만 |
|---|
| 2025.10.24 | ₩10,854 | ₩11,442 | ₩10,774 | ₩11,281 | +3.94% | 143.3만 |
|---|
| 2025.10.23 | ₩10,013 | ₩10,734 | ₩9,826 | ₩10,654 | +6.40% | 145만 |
|---|
| 2025.10.22 | ₩10,934 | ₩11,281 | ₩9,359 | ₩9,813 | -10.26% | 281만 |
|---|
| 2025.10.21 | ₩11,535 | ₩11,909 | ₩10,881 | ₩11,081 | -3.94% | 188.2만 |
|---|
| 2025.10.20 | ₩10,681 | ₩11,655 | ₩10,560 | ₩11,655 | +9.12% | 253.3만 |
|---|
| 2025.10.17 | ₩9,746 | ₩10,400 | ₩9,386 | ₩9,933 | +1.92% | 239.5만 |
|---|
| 2025.10.16 | ₩12,950 | ₩13,004 | ₩10,200 | ₩10,334 | -20.21% | 314.1만 |
|---|
| 2025.10.15 | ₩14,272 | ₩14,272 | ₩12,697 | ₩12,924 | -9.45% | 213.1만 |
|---|
| 2025.10.14 | ₩11,482 | ₩14,138 | ₩11,014 | ₩13,871 | +20.81% | 347.9만 |
|---|
| 2025.10.13 | ₩11,482 | ₩12,056 | ₩10,894 | ₩11,882 | +3.49% | 216.3만 |
|---|
| 2025.10.10 | ₩12,964 | ₩13,564 | ₩10,547 | ₩10,641 | -17.92% | 449.4만 |
|---|