시장 데이터를 불러오는 중
전체 종목
라이트브리지 과거 주가
Lightbridge Corporation - Common Stock · LTBR · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lightbridge Corporation - Common Stock · LTBR · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,221 | ₩8,248 | ₩7,966 | ₩8,140 | -0.98% | 47.8만 |
| 2026.10.08 | ₩8,489 | ₩8,610 | ₩7,939 | ₩8,060 | -5.06% | 131.2만 |
| 2026.10.07 | ₩8,972 | ₩8,972 | ₩8,476 | ₩8,610 | -4.04% | 75.3만 |
| 2026.10.06 | ₩8,744 | ₩9,441 | ₩8,690 | ₩9,173 | +4.91% | 124.5만 |
| 2026.10.05 | ₩8,650 | ₩8,704 | ₩8,489 | ₩8,529 | -1.40% | 56.3만 |
| 2026.10.02 | ₩8,663 | ₩8,717 | ₩8,435 | ₩8,569 | -1.08% | 76.9만 |
| 2026.10.01 | ₩8,435 | ₩8,543 | ₩8,207 | ₩8,422 | -0.16% | 47.2만 |
| 2026.09.30 | ₩8,610 | ₩8,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,435 |
| -2.02% |
| 74만 |
| 2026.09.29 | ₩8,730 | ₩8,811 | ₩8,341 | ₩8,449 | -3.23% | 79.6만 |
|---|
| 2026.09.28 | ₩9,066 | ₩9,092 | ₩8,663 | ₩8,690 | -4.14% | 63.5만 |
|---|
| 2026.09.25 | ₩9,227 | ₩9,347 | ₩8,999 | ₩9,186 | -0.44% | 66.1만 |
|---|
| 2026.09.24 | ₩8,905 | ₩9,079 | ₩8,744 | ₩9,025 | +1.36% | 49.6만 |
|---|
| 2026.09.23 | ₩9,160 | ₩9,253 | ₩8,891 | ₩9,012 | -1.61% | 40.1만 |
|---|
| 2026.09.22 | ₩9,119 | ₩9,320 | ₩8,891 | ₩9,186 | +0.74% | 63.7만 |
|---|
| 2026.09.21 | ₩8,958 | ₩9,441 | ₩8,958 | ₩9,106 | +1.65% | 75.5만 |
|---|
| 2026.09.18 | ₩9,160 | ₩9,213 | ₩8,677 | ₩8,744 | -4.54% | 475.7만 |
|---|
| 2026.09.17 | ₩8,918 | ₩9,374 | ₩8,864 | ₩9,146 | +2.56% | 78만 |
|---|
| 2026.09.16 | ₩8,932 | ₩8,932 | ₩8,489 | ₩8,677 | -2.85% | 75.5만 |
|---|
| 2026.09.15 | ₩8,918 | ₩8,985 | ₩8,784 | ₩8,864 | -0.60% | 69.7만 |
|---|
| 2026.09.14 | ₩9,253 | ₩9,267 | ₩8,905 | ₩8,932 | -3.48% | 85.2만 |
|---|
| 2026.09.11 | ₩9,843 | ₩9,978 | ₩9,387 | ₩9,414 | -4.36% | 68.5만 |
|---|
| 2026.09.10 | ₩9,978 | ₩10,112 | ₩9,776 | ₩9,843 | -1.34% | 54.8만 |
|---|
| 2026.09.09 | ₩10,581 | ₩10,648 | ₩10,098 | ₩10,112 | -4.44% | 54.6만 |
|---|
| 2026.09.08 | ₩10,326 | ₩10,876 | ₩10,246 | ₩10,581 | +2.47% | 74.3만 |
|---|
| 2026.09.04 | ₩9,964 | ₩10,192 | ₩9,937 | ₩10,165 | +2.02% | 35.5만 |
|---|
| 2026.09.03 | ₩10,299 | ₩10,407 | ₩9,978 | ₩10,031 | -2.60% | 39.6만 |
|---|
| 2026.09.02 | ₩10,018 | ₩10,165 | ₩9,830 | ₩10,152 | +1.34% | 56.2만 |
|---|
| 2026.09.01 | ₩9,911 | ₩10,138 | ₩9,709 | ₩9,964 | +0.54% | 57.5만 |
|---|
| 2026.08.31 | ₩10,340 | ₩10,527 | ₩10,085 | ₩10,098 | -2.33% | 59만 |
|---|
| 2026.08.28 | ₩10,916 | ₩11,037 | ₩10,071 | ₩10,125 | -7.25% | 63.4만 |
|---|
| 2026.08.27 | ₩10,930 | ₩11,077 | ₩10,742 | ₩10,943 | +0.12% | 47.1만 |
|---|
| 2026.08.26 | ₩10,997 | ₩11,627 | ₩10,702 | ₩10,796 | -1.83% | 65.3만 |
|---|
| 2026.08.25 | ₩10,568 | ₩11,198 | ₩10,273 | ₩11,171 | +5.71% | 49만 |
|---|
| 2026.08.24 | ₩10,916 | ₩10,916 | ₩10,393 | ₩10,420 | -4.55% | 48.2만 |
|---|
| 2026.08.21 | ₩10,554 | ₩11,144 | ₩10,434 | ₩11,024 | +4.45% | 84.7만 |
|---|
| 2026.08.20 | ₩10,742 | ₩10,943 | ₩10,219 | ₩10,326 | -3.87% | 67.6만 |
|---|
| 2026.08.19 | ₩10,742 | ₩10,889 | ₩10,554 | ₩10,796 | +0.50% | 53만 |
|---|
| 2026.08.18 | ₩10,635 | ₩10,889 | ₩10,434 | ₩10,702 | +0.63% | 69.8만 |
|---|
| 2026.08.17 | ₩11,292 | ₩11,332 | ₩10,849 | ₩10,930 | -3.21% | 50만 |
|---|
| 2026.08.14 | ₩11,667 | ₩11,828 | ₩11,131 | ₩11,332 | -2.87% | 49만 |
|---|
| 2026.08.13 | ₩11,855 | ₩12,164 | ₩11,399 | ₩11,694 | -1.36% | 62.9만 |
|---|
| 2026.08.12 | ₩12,351 | ₩12,485 | ₩11,815 | ₩11,922 | -3.47% | 46.6만 |
|---|
| 2026.08.11 | ₩12,056 | ₩12,298 | ₩11,828 | ₩12,150 | +0.78% | 51.1만 |
|---|
| 2026.08.10 | ₩12,579 | ₩12,968 | ₩11,775 | ₩11,936 | -5.12% | 81.3만 |
|---|
| 2026.08.07 | ₩12,405 | ₩12,888 | ₩12,016 | ₩12,700 | +2.38% | 106.8만 |
|---|
| 2026.08.06 | ₩11,842 | ₩12,324 | ₩11,439 | ₩12,271 | +3.62% | 79.7만 |
|---|
| 2026.08.05 | ₩12,190 | ₩12,311 | ₩11,868 | ₩12,016 | -1.43% | 76.1만 |
|---|
| 2026.08.04 | ₩11,882 | ₩12,298 | ₩11,627 | ₩11,976 | +0.79% | 65.6만 |
|---|
| 2026.08.03 | ₩11,037 | ₩11,667 | ₩10,729 | ₩11,560 | +4.74% | 80.2만 |
|---|
| 2026.07.31 | ₩11,413 | ₩11,828 | ₩10,648 | ₩11,050 | -3.17% | 432.7만 |
|---|
| 2026.07.30 | ₩10,487 | ₩11,439 | ₩10,487 | ₩11,319 | +7.93% | 107.9만 |
|---|
| 2026.07.29 | ₩10,581 | ₩10,863 | ₩10,219 | ₩10,246 | -3.17% | 115.7만 |
|---|
| 2026.07.28 | ₩10,675 | ₩11,091 | ₩10,326 | ₩10,594 | -0.75% | 104.7만 |
|---|
| 2026.07.27 | ₩10,487 | ₩10,970 | ₩10,393 | ₩10,755 | +2.56% | 82.8만 |
|---|
| 2026.07.24 | ₩10,836 | ₩10,836 | ₩9,991 | ₩10,058 | -7.18% | 63만 |
|---|
| 2026.07.23 | ₩10,742 | ₩10,970 | ₩10,608 | ₩10,769 | +0.25% | 56.8만 |
|---|
| 2026.07.22 | ₩10,715 | ₩11,600 | ₩10,608 | ₩10,970 | +2.38% | 85.5만 |
|---|
| 2026.07.21 | ₩10,125 | ₩10,822 | ₩10,098 | ₩10,782 | +6.49% | 101.8만 |
|---|
| 2026.07.20 | ₩9,790 | ₩10,098 | ₩9,656 | ₩9,991 | +2.05% | 63.7만 |
|---|
| 2026.07.17 | ₩9,387 | ₩10,098 | ₩9,280 | ₩9,763 | +4.00% | 65.7만 |
|---|
| 2026.07.16 | ₩10,125 | ₩10,125 | ₩9,535 | ₩9,656 | -4.64% | 96.7만 |
|---|
| 2026.07.15 | ₩10,729 | ₩11,010 | ₩10,152 | ₩10,420 | -2.88% | 55.5만 |
|---|
| 2026.07.14 | ₩10,621 | ₩10,796 | ₩10,487 | ₩10,702 | +0.76% | 59.6만 |
|---|
| 2026.07.13 | ₩11,144 | ₩11,211 | ₩10,206 | ₩10,326 | -7.34% | 75.8만 |
|---|
| 2026.07.10 | ₩11,573 | ₩11,734 | ₩11,144 | ₩11,292 | -2.43% | 35.1만 |
|---|
| 2026.07.09 | ₩11,399 | ₩11,614 | ₩11,185 | ₩11,520 | +1.06% | 44.1만 |
|---|
| 2026.07.08 | ₩10,755 | ₩11,453 | ₩10,594 | ₩11,292 | +4.99% | 89.9만 |
|---|
| 2026.07.07 | ₩11,788 | ₩11,788 | ₩10,889 | ₩11,037 | -6.37% | 112.1만 |
|---|
| 2026.07.06 | ₩11,801 | ₩12,164 | ₩11,573 | ₩11,962 | +1.36% | 60.5만 |
|---|
| 2026.07.02 | ₩12,083 | ₩12,579 | ₩11,399 | ₩11,587 | -4.11% | 89만 |
|---|
| 2026.07.01 | ₩11,667 | ₩12,646 | ₩11,667 | ₩11,949 | +2.41% | 66.4만 |
|---|
| 2026.06.30 | ₩11,761 | ₩11,922 | ₩11,533 | ₩11,788 | +0.23% | 68.9만 |
|---|
| 2026.06.29 | ₩11,748 | ₩11,922 | ₩11,386 | ₩11,761 | +0.11% | 81.1만 |
|---|
| 2026.06.26 | ₩11,667 | ₩11,976 | ₩11,292 | ₩11,614 | -0.46% | 260.7만 |
|---|
| 2026.06.25 | ₩12,405 | ₩12,485 | ₩11,734 | ₩11,949 | -3.68% | 69만 |
|---|
| 2026.06.24 | ₩12,391 | ₩12,526 | ₩11,949 | ₩12,164 | -1.84% | 72.5만 |
|---|
| 2026.06.23 | ₩12,539 | ₩13,786 | ₩12,445 | ₩12,485 | -0.43% | 79.9만 |
|---|
| 2026.06.22 | ₩12,982 | ₩13,652 | ₩12,754 | ₩13,344 | +2.79% | 123.7만 |
|---|
| 2026.06.18 | ₩12,995 | ₩13,250 | ₩12,566 | ₩13,183 | +1.44% | 137만 |
|---|
| 2026.06.17 | ₩12,566 | ₩12,968 | ₩12,378 | ₩12,459 | -0.85% | 83.8만 |
|---|
| 2026.06.16 | ₩13,384 | ₩13,545 | ₩12,418 | ₩12,445 | -7.01% | 95.2만 |
|---|
| 2026.06.15 | ₩13,451 | ₩13,880 | ₩13,290 | ₩13,370 | -0.60% | 94.3만 |
|---|
| 2026.06.12 | ₩12,539 | ₩13,183 | ₩12,418 | ₩12,606 | +0.53% | 129.1만 |
|---|
| 2026.06.11 | ₩11,976 | ₩12,418 | ₩11,842 | ₩12,284 | +2.58% | 92.2만 |
|---|
| 2026.06.10 | ₩12,083 | ₩12,378 | ₩11,640 | ₩11,694 | -3.22% | 106만 |
|---|
| 2026.06.09 | ₩12,821 | ₩12,928 | ₩11,828 | ₩12,284 | -4.18% | 113만 |
|---|
| 2026.06.08 | ₩13,585 | ₩13,692 | ₩12,539 | ₩12,740 | -6.22% | 109.9만 |
|---|
| 2026.06.05 | ₩14,537 | ₩14,537 | ₩12,606 | ₩12,633 | -13.10% | 191.2만 |
|---|
| 2026.06.04 | ₩14,577 | ₩15,100 | ₩14,510 | ₩14,846 | +1.84% | 79.5만 |
|---|
| 2026.06.03 | ₩16,066 | ₩16,066 | ₩14,644 | ₩14,712 | -8.43% | 111.4만 |
|---|
| 2026.06.02 | ₩15,516 | ₩17,018 | ₩15,355 | ₩16,281 | +4.93% | 160.6만 |
|---|
| 2026.06.01 | ₩14,940 | ₩15,919 | ₩14,899 | ₩15,503 | +3.77% | 109만 |
|---|
| 2026.05.29 | ₩15,422 | ₩15,610 | ₩14,604 | ₩15,395 | -0.17% | 88.5만 |
|---|
| 2026.05.28 | ₩15,087 | ₩15,811 | ₩14,966 | ₩15,543 | +3.02% | 82만 |
|---|
| 2026.05.27 | ₩15,583 | ₩15,583 | ₩15,047 | ₩15,127 | -2.93% | 70.8만 |
|---|
| 2026.05.26 | ₩15,798 | ₩16,321 | ₩15,449 | ₩15,543 | -1.61% | 88.2만 |
|---|
| 2026.05.22 | ₩15,530 | ₩16,026 | ₩15,007 | ₩15,047 | -3.11% | 86.4만 |
|---|
| 2026.05.21 | ₩14,618 | ₩15,664 | ₩14,551 | ₩15,302 | +4.68% | 66.6만 |
|---|
| 2026.05.20 | ₩14,282 | ₩15,007 | ₩14,028 | ₩14,725 | +3.10% | 98.2만 |
|---|
| 2026.05.19 | ₩14,175 | ₩14,363 | ₩13,692 | ₩13,947 | -1.61% | 68.3만 |
|---|
| 2026.05.18 | ₩15,436 | ₩15,503 | ₩14,256 | ₩14,551 | -5.73% | 83.5만 |
|---|
| 2026.05.15 | ₩16,401 | ₩16,549 | ₩15,302 | ₩15,342 | -6.46% | 111만 |
|---|
| 2026.05.14 | ₩17,233 | ₩17,541 | ₩16,401 | ₩17,206 | -0.16% | 64.4만 |
|---|
| 2026.05.13 | ₩18,158 | ₩18,413 | ₩17,273 | ₩17,313 | -4.65% | 70.2만 |
|---|
| 2026.05.12 | ₩18,627 | ₩18,641 | ₩17,300 | ₩17,997 | -3.38% | 96.9만 |
|---|
| 2026.05.11 | ₩17,823 | ₩19,915 | ₩17,514 | ₩19,057 | +6.92% | 109.4만 |
|---|
| 2026.05.08 | ₩18,520 | ₩18,627 | ₩17,608 | ₩18,011 | -2.75% | 83.2만 |
|---|
| 2026.05.07 | ₩19,057 | ₩19,446 | ₩18,118 | ₩18,265 | -4.15% | 94.1만 |
|---|
| 2026.05.06 | ₩17,595 | ₩19,258 | ₩17,260 | ₩19,218 | +9.22% | 128.3만 |
|---|
| 2026.05.05 | ₩16,911 | ₩17,555 | ₩16,804 | ₩17,434 | +3.09% | 71.9만 |
|---|
| 2026.05.04 | ₩16,951 | ₩17,260 | ₩16,361 | ₩16,629 | -1.90% | 57.6만 |
|---|
| 2026.05.01 | ₩17,233 | ₩17,662 | ₩16,696 | ₩16,857 | -2.18% | 72.5만 |
|---|
| 2026.04.30 | ₩15,570 | ₩17,581 | ₩15,570 | ₩17,501 | +12.40% | 83.3만 |
|---|
| 2026.04.29 | ₩16,951 | ₩16,951 | ₩15,100 | ₩15,261 | -9.97% | 78만 |
|---|
| 2026.04.28 | ₩16,938 | ₩17,501 | ₩16,428 | ₩16,817 | -0.71% | 71.5만 |
|---|
| 2026.04.27 | ₩16,951 | ₩17,823 | ₩16,884 | ₩17,608 | +3.88% | 77.1만 |
|---|
| 2026.04.24 | ₩17,850 | ₩17,970 | ₩16,750 | ₩16,911 | -5.26% | 84만 |
|---|
| 2026.04.23 | ₩18,373 | ₩19,043 | ₩17,005 | ₩17,434 | -5.11% | 111.9만 |
|---|
| 2026.04.22 | ₩17,474 | ₩18,359 | ₩17,313 | ₩18,319 | +4.83% | 82.6만 |
|---|
| 2026.04.21 | ₩17,716 | ₩18,024 | ₩16,710 | ₩16,911 | -4.54% | 115.8만 |
|---|
| 2026.04.20 | ₩16,696 | ₩17,367 | ₩16,361 | ₩17,340 | +3.86% | 76.5만 |
|---|
| 2026.04.17 | ₩16,576 | ₩17,608 | ₩16,401 | ₩17,058 | +2.91% | 117.1만 |
|---|
| 2026.04.16 | ₩17,125 | ₩17,367 | ₩15,650 | ₩16,066 | -6.19% | 87.8만 |
|---|
| 2026.04.15 | ₩16,374 | ₩16,938 | ₩15,825 | ₩16,281 | -0.57% | 109.4만 |
|---|
| 2026.04.14 | ₩16,254 | ₩16,763 | ₩15,583 | ₩15,892 | -2.23% | 111.5만 |
|---|
| 2026.04.13 | ₩14,417 | ₩15,409 | ₩14,014 | ₩15,369 | +6.60% | 58.9만 |
|---|
| 2026.04.10 | ₩14,510 | ₩15,248 | ₩14,417 | ₩14,551 | +0.28% | 45.3만 |
|---|
| 2026.04.09 | ₩14,752 | ₩14,926 | ₩14,229 | ₩14,430 | -2.18% | 49.4만 |
|---|
| 2026.04.08 | ₩15,288 | ₩15,556 | ₩14,470 | ₩15,020 | -1.75% | 80.9만 |
|---|
| 2026.04.07 | ₩13,853 | ₩14,108 | ₩13,290 | ₩13,840 | -0.10% | 57.9만 |
|---|
| 2026.04.06 | ₩14,886 | ₩15,100 | ₩14,001 | ₩14,121 | -5.14% | 48.7만 |
|---|
| 2026.04.02 | ₩13,464 | ₩15,261 | ₩13,464 | ₩14,872 | +10.46% | 64.3만 |
|---|
| 2026.04.01 | ₩15,221 | ₩15,422 | ₩14,202 | ₩14,242 | -6.43% | 97.1만 |
|---|
| 2026.03.31 | ₩13,612 | ₩14,323 | ₩13,518 | ₩14,296 | +5.02% | 106.5만 |
|---|
| 2026.03.30 | ₩14,349 | ₩14,403 | ₩13,116 | ₩13,210 | -7.94% | 108.1만 |
|---|
| 2026.03.27 | ₩14,591 | ₩15,194 | ₩14,323 | ₩14,349 | -1.65% | 64.2만 |
|---|
| 2026.03.26 | ₩14,537 | ₩15,087 | ₩14,497 | ₩14,725 | +1.29% | 46.7만 |
|---|
| 2026.03.25 | ₩15,087 | ₩15,463 | ₩14,805 | ₩15,154 | +0.44% | 89.1만 |
|---|
| 2026.03.24 | ₩14,081 | ₩14,953 | ₩14,054 | ₩14,671 | +4.19% | 68.1만 |
|---|
| 2026.03.23 | ₩13,719 | ₩14,564 | ₩13,719 | ₩14,376 | +4.79% | 121.8만 |
|---|
| 2026.03.20 | ₩14,189 | ₩14,323 | ₩13,451 | ₩13,867 | -2.27% | 174.6만 |
|---|
| 2026.03.19 | ₩14,390 | ₩14,524 | ₩13,451 | ₩14,269 | -0.84% | 105.5만 |
|---|
| 2026.03.18 | ₩15,449 | ₩15,449 | ₩14,725 | ₩14,725 | -4.69% | 67.5만 |
|---|
| 2026.03.17 | ₩15,865 | ₩16,187 | ₩15,141 | ₩15,476 | -2.45% | 67.4만 |
|---|
| 2026.03.16 | ₩15,489 | ₩15,851 | ₩15,154 | ₩15,355 | -0.87% | 65.7만 |
|---|
| 2026.03.13 | ₩15,919 | ₩16,428 | ₩15,168 | ₩15,261 | -4.13% | 56.6만 |
|---|
| 2026.03.12 | ₩15,919 | ₩16,120 | ₩15,275 | ₩15,838 | -0.51% | 73.3만 |
|---|
| 2026.03.11 | ₩15,986 | ₩16,482 | ₩15,945 | ₩16,267 | +1.76% | 89.2만 |
|---|
| 2026.03.10 | ₩15,731 | ₩16,737 | ₩15,731 | ₩16,227 | +3.15% | 113.6만 |
|---|
| 2026.03.09 | ₩15,007 | ₩15,744 | ₩14,604 | ₩15,664 | +4.38% | 163만 |
|---|
| 2026.03.06 | ₩15,691 | ₩16,750 | ₩15,221 | ₩15,355 | -2.14% | 103.9만 |
|---|
| 2026.03.05 | ₩16,804 | ₩17,099 | ₩15,691 | ₩16,294 | -3.03% | 66.9만 |
|---|
| 2026.03.04 | ₩16,965 | ₩17,474 | ₩16,683 | ₩17,206 | +1.42% | 72.4만 |
|---|
| 2026.03.03 | ₩16,374 | ₩16,897 | ₩15,221 | ₩16,750 | +2.29% | 139.6만 |
|---|
| 2026.03.02 | ₩16,763 | ₩17,863 | ₩16,468 | ₩17,380 | +3.68% | 90.8만 |
|---|
| 2026.02.27 | ₩17,836 | ₩18,078 | ₩17,166 | ₩17,340 | -2.78% | 95.9만 |
|---|
| 2026.02.26 | ₩18,467 | ₩18,775 | ₩17,568 | ₩18,601 | +0.73% | 78.7만 |
|---|
| 2026.02.25 | ₩17,675 | ₩18,681 | ₩17,407 | ₩18,480 | +4.55% | 72.3만 |
|---|
| 2026.02.24 | ₩16,710 | ₩17,501 | ₩16,173 | ₩17,461 | +4.49% | 71.5만 |
|---|
| 2026.02.23 | ₩16,911 | ₩17,434 | ₩16,415 | ₩16,737 | -1.03% | 77.4만 |
|---|
| 2026.02.20 | ₩17,635 | ₩18,198 | ₩17,018 | ₩17,273 | -2.05% | 54.5만 |
|---|
| 2026.02.19 | ₩17,461 | ₩18,078 | ₩17,045 | ₩17,997 | +3.07% | 42.7만 |
|---|
| 2026.02.18 | ₩17,796 | ₩18,534 | ₩17,260 | ₩17,716 | -0.45% | 51.8만 |
|---|
| 2026.02.17 | ₩17,501 | ₩18,131 | ₩16,804 | ₩17,716 | +1.23% | 52.4만 |
|---|
| 2026.02.13 | ₩16,938 | ₩18,212 | ₩16,897 | ₩17,488 | +3.25% | 74.2만 |
|---|
| 2026.02.12 | ₩18,185 | ₩18,426 | ₩16,857 | ₩16,924 | -6.93% | 100.3만 |
|---|
| 2026.02.11 | ₩19,231 | ₩19,539 | ₩17,541 | ₩18,051 | -6.14% | 91.7만 |
|---|
| 2026.02.10 | ₩19,647 | ₩19,794 | ₩18,681 | ₩18,896 | -3.82% | 59.5만 |
|---|
| 2026.02.09 | ₩19,593 | ₩20,264 | ₩19,177 | ₩19,834 | +1.23% | 69만 |
|---|
| 2026.02.06 | ₩18,909 | ₩20,317 | ₩18,413 | ₩20,036 | +5.96% | 109.8만 |
|---|
| 2026.02.05 | ₩18,399 | ₩18,922 | ₩17,783 | ₩18,118 | -1.53% | 104만 |
|---|
| 2026.02.04 | ₩21,980 | ₩22,154 | ₩18,104 | ₩19,164 | -12.81% | 137.4만 |
|---|
| 2026.02.03 | ₩20,921 | ₩22,852 | ₩20,800 | ₩22,543 | +7.76% | 109.2만 |
|---|
| 2026.02.02 | ₩20,465 | ₩21,323 | ₩19,660 | ₩20,089 | -1.83% | 86.5만 |
|---|
| 2026.01.30 | ₩22,020 | ₩23,201 | ₩20,451 | ₩20,639 | -6.27% | 97.8만 |
|---|
| 2026.01.29 | ₩24,206 | ₩24,273 | ₩21,256 | ₩22,168 | -8.42% | 100.1만 |
|---|
| 2026.01.28 | ₩23,147 | ₩24,300 | ₩22,812 | ₩23,844 | +3.01% | 84.8만 |
|---|
| 2026.01.27 | ₩21,631 | ₩23,066 | ₩21,457 | ₩22,892 | +5.83% | 76.1만 |
|---|
| 2026.01.26 | ₩24,367 | ₩24,863 | ₩21,243 | ₩21,430 | -12.05% | 123만 |
|---|
| 2026.01.23 | ₩24,770 | ₩24,877 | ₩23,375 | ₩23,630 | -4.60% | 75.7만 |
|---|
| 2026.01.22 | ₩24,703 | ₩25,212 | ₩24,153 | ₩24,609 | -0.38% | 79.2만 |
|---|
| 2026.01.21 | ₩24,635 | ₩25,360 | ₩22,637 | ₩24,233 | -1.63% | 150.4만 |
|---|
| 2026.01.20 | ₩22,463 | ₩24,099 | ₩22,141 | ₩23,026 | +2.51% | 104.4만 |
|---|
| 2026.01.16 | ₩23,952 | ₩24,582 | ₩22,865 | ₩23,589 | -1.51% | 106.6만 |
|---|
| 2026.01.15 | ₩24,139 | ₩24,783 | ₩23,496 | ₩23,563 | -2.39% | 136.6만 |
|---|
| 2026.01.14 | ₩22,074 | ₩24,153 | ₩21,524 | ₩24,153 | +9.42% | 172.4만 |
|---|
| 2026.01.13 | ₩22,490 | ₩22,758 | ₩21,739 | ₩21,926 | -2.50% | 59.4만 |
|---|
| 2026.01.12 | ₩22,342 | ₩22,677 | ₩21,658 | ₩22,141 | -0.90% | 67.2만 |
|---|
| 2026.01.09 | ₩23,858 | ₩23,965 | ₩22,047 | ₩22,141 | -7.20% | 119.6만 |
|---|
| 2026.01.08 | ₩21,926 | ₩22,047 | ₩21,082 | ₩21,605 | -1.47% | 66.7만 |
|---|
| 2026.01.07 | ₩21,524 | ₩22,369 | ₩19,499 | ₩21,994 | +2.18% | 100만 |
|---|
| 2026.01.06 | ₩21,779 | ₩22,154 | ₩20,787 | ₩21,819 | +0.18% | 124.2만 |
|---|
| 2026.01.05 | ₩20,129 | ₩21,377 | ₩19,834 | ₩20,934 | +4.00% | 128.4만 |
|---|
| 2026.01.02 | ₩17,273 | ₩18,949 | ₩17,125 | ₩18,922 | +9.55% | 96.9만 |
|---|
| 2025.12.31 | ₩17,072 | ₩17,286 | ₩16,710 | ₩16,951 | -0.71% | 110.9만 |
|---|
| 2025.12.30 | ₩17,595 | ₩17,930 | ₩17,072 | ₩17,085 | -2.90% | 93.3만 |
|---|
| 2025.12.29 | ₩18,037 | ₩18,708 | ₩17,407 | ₩17,528 | -2.83% | 106.8만 |
|---|
| 2025.12.26 | ₩19,271 | ₩19,311 | ₩18,171 | ₩18,440 | -4.31% | 87.9만 |
|---|
| 2025.12.24 | ₩19,311 | ₩19,365 | ₩18,842 | ₩19,352 | +0.21% | 38.6만 |
|---|
| 2025.12.23 | ₩19,298 | ₩20,371 | ₩18,922 | ₩19,499 | +1.04% | 88.6만 |
|---|
| 2025.12.22 | ₩19,432 | ₩20,089 | ₩18,788 | ₩19,821 | +2.00% | 109.3만 |
|---|
| 2025.12.19 | ₩18,118 | ₩19,177 | ₩18,118 | ₩18,775 | +3.63% | 391.7만 |
|---|
| 2025.12.18 | ₩18,185 | ₩18,936 | ₩17,769 | ₩18,118 | -0.37% | 100.9만 |
|---|
| 2025.12.17 | ₩19,526 | ₩19,901 | ₩17,367 | ₩17,474 | -10.51% | 147.8만 |
|---|
| 2025.12.16 | ₩19,083 | ₩19,982 | ₩19,003 | ₩19,446 | +1.90% | 86.3만 |
|---|
| 2025.12.15 | ₩21,041 | ₩21,108 | ₩19,365 | ₩19,432 | -7.65% | 112.7만 |
|---|
| 2025.12.12 | ₩22,892 | ₩22,946 | ₩20,652 | ₩20,720 | -9.49% | 104.9만 |
|---|
| 2025.12.11 | ₩21,497 | ₩23,053 | ₩21,229 | ₩22,892 | +6.49% | 75.7만 |
|---|
| 2025.12.10 | ₩22,436 | ₩22,664 | ₩21,028 | ₩22,208 | -1.02% | 78.8만 |
|---|
| 2025.12.09 | ₩22,543 | ₩22,865 | ₩22,047 | ₩22,476 | -0.30% | 63.2만 |
|---|
| 2025.12.08 | ₩23,375 | ₩24,019 | ₩22,396 | ₩22,718 | -2.81% | 86.1만 |
|---|
| 2025.12.05 | ₩23,978 | ₩24,019 | ₩22,718 | ₩22,986 | -4.14% | 95.5만 |
|---|
| 2025.12.04 | ₩21,712 | ₩24,072 | ₩21,538 | ₩23,858 | +9.88% | 106.8만 |
|---|
| 2025.12.03 | ₩21,055 | ₩21,859 | ₩20,518 | ₩21,766 | +3.38% | 78.1만 |
|---|
| 2025.12.02 | ₩20,424 | ₩21,980 | ₩20,344 | ₩21,082 | +3.22% | 113만 |
|---|
| 2025.12.01 | ₩21,015 | ₩21,511 | ₩20,304 | ₩20,344 | -3.19% | 92.6만 |
|---|
| 2025.11.28 | ₩20,532 | ₩22,101 | ₩20,518 | ₩21,806 | +6.21% | 66.4만 |
|---|
| 2025.11.26 | ₩20,411 | ₩20,787 | ₩20,156 | ₩20,344 | -0.33% | 85.6만 |
|---|
| 2025.11.25 | ₩19,727 | ₩20,465 | ₩19,110 | ₩20,237 | +2.58% | 81.8만 |
|---|
| 2025.11.24 | ₩19,003 | ₩20,277 | ₩18,614 | ₩20,076 | +5.65% | 123.3만 |
|---|
| 2025.11.21 | ₩19,446 | ₩19,566 | ₩17,823 | ₩18,802 | -3.31% | 192.7만 |
|---|
| 2025.11.20 | ₩23,549 | ₩23,871 | ₩19,352 | ₩19,486 | -17.26% | 222.8만 |
|---|
| 2025.11.19 | ₩22,932 | ₩23,831 | ₩22,517 | ₩22,865 | -0.29% | 103.4만 |
|---|
| 2025.11.18 | ₩22,342 | ₩23,402 | ₩21,940 | ₩22,718 | +1.68% | 105.2만 |
|---|
| 2025.11.17 | ₩23,563 | ₩23,858 | ₩21,953 | ₩22,825 | -3.13% | 145만 |
|---|
| 2025.11.14 | ₩22,825 | ₩25,373 | ₩22,530 | ₩23,952 | +4.94% | 133.2만 |
|---|
| 2025.11.13 | ₩26,929 | ₩27,277 | ₩23,750 | ₩24,086 | -10.56% | 134.6만 |
|---|
| 2025.11.12 | ₩27,479 | ₩27,961 | ₩26,339 | ₩27,036 | -1.61% | 100.3만 |
|---|
| 2025.11.11 | ₩26,848 | ₩27,183 | ₩25,480 | ₩26,956 | +0.40% | 94.3만 |
|---|
| 2025.11.10 | ₩27,237 | ₩28,149 | ₩26,124 | ₩27,559 | +1.18% | 168만 |
|---|
| 2025.11.07 | ₩22,812 | ₩25,172 | ₩22,235 | ₩25,145 | +10.23% | 252.8만 |
|---|
| 2025.11.06 | ₩31,193 | ₩31,515 | ₩24,019 | ₩24,126 | -22.66% | 307.5만 |
|---|
| 2025.11.05 | ₩30,965 | ₩31,743 | ₩30,053 | ₩31,099 | +0.43% | 117만 |
|---|
| 2025.11.04 | ₩30,871 | ₩31,917 | ₩29,584 | ₩30,348 | -1.69% | 157.6만 |
|---|
| 2025.11.03 | ₩36,558 | ₩36,678 | ₩32,628 | ₩33,232 | -9.10% | 162.3만 |
|---|
| 2025.10.31 | ₩37,174 | ₩38,140 | ₩34,707 | ₩35,981 | -3.21% | 156.7만 |
|---|
| 2025.10.30 | ₩34,117 | ₩38,113 | ₩33,259 | ₩37,174 | +8.96% | 186만 |
|---|
| 2025.10.29 | ₩32,373 | ₩36,477 | ₩31,569 | ₩35,498 | +9.65% | 164.9만 |
|---|
| 2025.10.28 | ₩32,561 | ₩35,136 | ₩31,770 | ₩32,749 | +0.58% | 134.2만 |
|---|
| 2025.10.27 | ₩34,868 | ₩34,989 | ₩31,314 | ₩31,904 | -8.50% | 125.7만 |
|---|
| 2025.10.24 | ₩32,454 | ₩35,015 | ₩32,025 | ₩33,969 | +4.67% | 224.1만 |
|---|
| 2025.10.23 | ₩30,013 | ₩31,770 | ₩29,235 | ₩30,979 | +3.22% | 179.9만 |
|---|
| 2025.10.22 | ₩30,120 | ₩30,845 | ₩27,277 | ₩28,525 | -5.30% | 223.5만 |
|---|
| 2025.10.21 | ₩34,385 | ₩34,533 | ₩30,362 | ₩31,207 | -9.24% | 212.3만 |
|---|
| 2025.10.20 | ₩33,326 | ₩35,740 | ₩32,132 | ₩34,975 | +4.95% | 161.2만 |
|---|
| 2025.10.17 | ₩34,144 | ₩35,310 | ₩31,006 | ₩31,770 | -6.95% | 274.9만 |
|---|
| 2025.10.16 | ₩37,242 | ₩42,029 | ₩34,895 | ₩35,418 | -4.90% | 356.2만 |
|---|
| 2025.10.15 | ₩37,925 | ₩39,159 | ₩33,191 | ₩36,531 | -3.68% | 332.6만 |
|---|
| 2025.10.14 | ₩34,331 | ₩35,860 | ₩33,017 | ₩34,452 | +0.35% | 267.5만 |
|---|
| 2025.10.13 | ₩30,563 | ₩37,000 | ₩30,563 | ₩36,088 | +18.08% | 400.7만 |
|---|
| 2025.10.10 | ₩32,494 | ₩34,841 | ₩29,571 | ₩29,611 | -8.87% | 396.1만 |
|---|