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 | ₩8,220 | ₩8,247 | ₩7,965 | ₩8,139 | -0.98% | 47.8만 |
| 2026.10.08 | ₩8,488 | ₩8,609 | ₩7,938 | ₩8,059 | -5.06% | 131.2만 |
| 2026.10.07 | ₩8,971 | ₩8,971 | ₩8,474 | ₩8,609 | -4.04% | 75.3만 |
| 2026.10.06 | ₩8,743 | ₩9,440 | ₩8,689 | ₩9,172 | +4.91% | 124.5만 |
| 2026.10.05 | ₩8,649 | ₩8,702 | ₩8,488 | ₩8,528 | -1.40% | 56.3만 |
| 2026.10.02 | ₩8,662 | ₩8,716 | ₩8,434 | ₩8,568 | -1.08% | 76.9만 |
| 2026.10.01 | ₩8,434 | ₩8,542 | ₩8,206 | ₩8,421 | -0.16% | 47.2만 |
| 2026.09.30 | ₩8,609 | ₩8,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,434 |
| -2.02% |
| 74만 |
| 2026.09.29 | ₩8,729 | ₩8,810 | ₩8,340 | ₩8,448 | -3.23% | 79.6만 |
|---|
| 2026.09.28 | ₩9,064 | ₩9,091 | ₩8,662 | ₩8,689 | -4.14% | 63.5만 |
|---|
| 2026.09.25 | ₩9,225 | ₩9,346 | ₩8,997 | ₩9,185 | -0.44% | 66.1만 |
|---|
| 2026.09.24 | ₩8,904 | ₩9,078 | ₩8,743 | ₩9,024 | +1.36% | 49.6만 |
|---|
| 2026.09.23 | ₩9,158 | ₩9,252 | ₩8,890 | ₩9,011 | -1.61% | 40.1만 |
|---|
| 2026.09.22 | ₩9,118 | ₩9,319 | ₩8,890 | ₩9,185 | +0.74% | 63.7만 |
|---|
| 2026.09.21 | ₩8,957 | ₩9,440 | ₩8,957 | ₩9,105 | +1.65% | 75.5만 |
|---|
| 2026.09.18 | ₩9,158 | ₩9,212 | ₩8,676 | ₩8,743 | -4.54% | 475.7만 |
|---|
| 2026.09.17 | ₩8,917 | ₩9,373 | ₩8,863 | ₩9,145 | +2.56% | 78만 |
|---|
| 2026.09.16 | ₩8,930 | ₩8,930 | ₩8,488 | ₩8,676 | -2.85% | 75.5만 |
|---|
| 2026.09.15 | ₩8,917 | ₩8,984 | ₩8,783 | ₩8,863 | -0.60% | 69.7만 |
|---|
| 2026.09.14 | ₩9,252 | ₩9,266 | ₩8,904 | ₩8,930 | -3.48% | 85.2만 |
|---|
| 2026.09.11 | ₩9,842 | ₩9,976 | ₩9,386 | ₩9,413 | -4.36% | 68.5만 |
|---|
| 2026.09.10 | ₩9,976 | ₩10,110 | ₩9,775 | ₩9,842 | -1.34% | 54.8만 |
|---|
| 2026.09.09 | ₩10,580 | ₩10,647 | ₩10,097 | ₩10,110 | -4.44% | 54.6만 |
|---|
| 2026.09.08 | ₩10,325 | ₩10,875 | ₩10,244 | ₩10,580 | +2.47% | 74.3만 |
|---|
| 2026.09.04 | ₩9,963 | ₩10,191 | ₩9,936 | ₩10,164 | +2.02% | 35.5만 |
|---|
| 2026.09.03 | ₩10,298 | ₩10,405 | ₩9,976 | ₩10,030 | -2.60% | 39.6만 |
|---|
| 2026.09.02 | ₩10,017 | ₩10,164 | ₩9,829 | ₩10,151 | +1.34% | 56.2만 |
|---|
| 2026.09.01 | ₩9,909 | ₩10,137 | ₩9,708 | ₩9,963 | +0.54% | 57.5만 |
|---|
| 2026.08.31 | ₩10,338 | ₩10,526 | ₩10,084 | ₩10,097 | -2.33% | 59만 |
|---|
| 2026.08.28 | ₩10,915 | ₩11,036 | ₩10,070 | ₩10,124 | -7.25% | 63.4만 |
|---|
| 2026.08.27 | ₩10,928 | ₩11,076 | ₩10,741 | ₩10,942 | +0.12% | 47.1만 |
|---|
| 2026.08.26 | ₩10,995 | ₩11,626 | ₩10,700 | ₩10,794 | -1.83% | 65.3만 |
|---|
| 2026.08.25 | ₩10,566 | ₩11,197 | ₩10,271 | ₩11,170 | +5.71% | 49만 |
|---|
| 2026.08.24 | ₩10,915 | ₩10,915 | ₩10,392 | ₩10,419 | -4.55% | 48.2만 |
|---|
| 2026.08.21 | ₩10,553 | ₩11,143 | ₩10,432 | ₩11,022 | +4.45% | 84.7만 |
|---|
| 2026.08.20 | ₩10,741 | ₩10,942 | ₩10,218 | ₩10,325 | -3.87% | 67.6만 |
|---|
| 2026.08.19 | ₩10,741 | ₩10,888 | ₩10,553 | ₩10,794 | +0.50% | 53만 |
|---|
| 2026.08.18 | ₩10,633 | ₩10,888 | ₩10,432 | ₩10,700 | +0.63% | 69.8만 |
|---|
| 2026.08.17 | ₩11,290 | ₩11,331 | ₩10,848 | ₩10,928 | -3.21% | 50만 |
|---|
| 2026.08.14 | ₩11,666 | ₩11,827 | ₩11,129 | ₩11,331 | -2.87% | 49만 |
|---|
| 2026.08.13 | ₩11,854 | ₩12,162 | ₩11,398 | ₩11,693 | -1.36% | 62.9만 |
|---|
| 2026.08.12 | ₩12,350 | ₩12,484 | ₩11,813 | ₩11,921 | -3.47% | 46.6만 |
|---|
| 2026.08.11 | ₩12,055 | ₩12,296 | ₩11,827 | ₩12,149 | +0.78% | 51.1만 |
|---|
| 2026.08.10 | ₩12,578 | ₩12,967 | ₩11,773 | ₩11,934 | -5.12% | 81.3만 |
|---|
| 2026.08.07 | ₩12,403 | ₩12,886 | ₩12,014 | ₩12,698 | +2.38% | 106.8만 |
|---|
| 2026.08.06 | ₩11,840 | ₩12,323 | ₩11,438 | ₩12,269 | +3.62% | 79.7만 |
|---|
| 2026.08.05 | ₩12,189 | ₩12,309 | ₩11,867 | ₩12,014 | -1.43% | 76.1만 |
|---|
| 2026.08.04 | ₩11,880 | ₩12,296 | ₩11,626 | ₩11,974 | +0.79% | 65.6만 |
|---|
| 2026.08.03 | ₩11,036 | ₩11,666 | ₩10,727 | ₩11,559 | +4.74% | 80.2만 |
|---|
| 2026.07.31 | ₩11,411 | ₩11,827 | ₩10,647 | ₩11,049 | -3.17% | 432.7만 |
|---|
| 2026.07.30 | ₩10,486 | ₩11,438 | ₩10,486 | ₩11,317 | +7.93% | 107.9만 |
|---|
| 2026.07.29 | ₩10,580 | ₩10,861 | ₩10,218 | ₩10,244 | -3.17% | 115.7만 |
|---|
| 2026.07.28 | ₩10,674 | ₩11,089 | ₩10,325 | ₩10,593 | -0.75% | 104.7만 |
|---|
| 2026.07.27 | ₩10,486 | ₩10,969 | ₩10,392 | ₩10,754 | +2.56% | 82.8만 |
|---|
| 2026.07.24 | ₩10,834 | ₩10,834 | ₩9,990 | ₩10,057 | -7.18% | 63만 |
|---|
| 2026.07.23 | ₩10,741 | ₩10,969 | ₩10,607 | ₩10,767 | +0.25% | 56.8만 |
|---|
| 2026.07.22 | ₩10,714 | ₩11,599 | ₩10,607 | ₩10,969 | +2.38% | 85.5만 |
|---|
| 2026.07.21 | ₩10,124 | ₩10,821 | ₩10,097 | ₩10,781 | +6.49% | 101.8만 |
|---|
| 2026.07.20 | ₩9,789 | ₩10,097 | ₩9,654 | ₩9,990 | +2.05% | 63.7만 |
|---|
| 2026.07.17 | ₩9,386 | ₩10,097 | ₩9,279 | ₩9,762 | +4.00% | 65.7만 |
|---|
| 2026.07.16 | ₩10,124 | ₩10,124 | ₩9,534 | ₩9,654 | -4.64% | 96.7만 |
|---|
| 2026.07.15 | ₩10,727 | ₩11,009 | ₩10,151 | ₩10,419 | -2.88% | 55.5만 |
|---|
| 2026.07.14 | ₩10,620 | ₩10,794 | ₩10,486 | ₩10,700 | +0.76% | 59.6만 |
|---|
| 2026.07.13 | ₩11,143 | ₩11,210 | ₩10,204 | ₩10,325 | -7.34% | 75.8만 |
|---|
| 2026.07.10 | ₩11,572 | ₩11,733 | ₩11,143 | ₩11,290 | -2.43% | 35.1만 |
|---|
| 2026.07.09 | ₩11,398 | ₩11,612 | ₩11,183 | ₩11,518 | +1.06% | 44.1만 |
|---|
| 2026.07.08 | ₩10,754 | ₩11,451 | ₩10,593 | ₩11,290 | +4.99% | 89.9만 |
|---|
| 2026.07.07 | ₩11,787 | ₩11,787 | ₩10,888 | ₩11,036 | -6.37% | 112.1만 |
|---|
| 2026.07.06 | ₩11,800 | ₩12,162 | ₩11,572 | ₩11,961 | +1.36% | 60.5만 |
|---|
| 2026.07.02 | ₩12,082 | ₩12,578 | ₩11,398 | ₩11,585 | -4.11% | 89만 |
|---|
| 2026.07.01 | ₩11,666 | ₩12,645 | ₩11,666 | ₩11,947 | +2.41% | 66.4만 |
|---|
| 2026.06.30 | ₩11,760 | ₩11,921 | ₩11,532 | ₩11,787 | +0.23% | 68.9만 |
|---|
| 2026.06.29 | ₩11,746 | ₩11,921 | ₩11,384 | ₩11,760 | +0.11% | 81.1만 |
|---|
| 2026.06.26 | ₩11,666 | ₩11,974 | ₩11,290 | ₩11,612 | -0.46% | 260.7만 |
|---|
| 2026.06.25 | ₩12,403 | ₩12,484 | ₩11,733 | ₩11,947 | -3.68% | 69만 |
|---|
| 2026.06.24 | ₩12,390 | ₩12,524 | ₩11,947 | ₩12,162 | -1.84% | 72.5만 |
|---|
| 2026.06.23 | ₩12,537 | ₩13,784 | ₩12,444 | ₩12,484 | -0.43% | 79.9만 |
|---|
| 2026.06.22 | ₩12,980 | ₩13,650 | ₩12,752 | ₩13,342 | +2.79% | 123.7만 |
|---|
| 2026.06.18 | ₩12,993 | ₩13,248 | ₩12,564 | ₩13,181 | +1.44% | 137만 |
|---|
| 2026.06.17 | ₩12,564 | ₩12,967 | ₩12,377 | ₩12,457 | -0.85% | 83.8만 |
|---|
| 2026.06.16 | ₩13,382 | ₩13,543 | ₩12,417 | ₩12,444 | -7.01% | 95.2만 |
|---|
| 2026.06.15 | ₩13,449 | ₩13,878 | ₩13,288 | ₩13,369 | -0.60% | 94.3만 |
|---|
| 2026.06.12 | ₩12,537 | ₩13,181 | ₩12,417 | ₩12,604 | +0.53% | 129.1만 |
|---|
| 2026.06.11 | ₩11,974 | ₩12,417 | ₩11,840 | ₩12,283 | +2.58% | 92.2만 |
|---|
| 2026.06.10 | ₩12,082 | ₩12,377 | ₩11,639 | ₩11,693 | -3.22% | 106만 |
|---|
| 2026.06.09 | ₩12,819 | ₩12,926 | ₩11,827 | ₩12,283 | -4.18% | 113만 |
|---|
| 2026.06.08 | ₩13,583 | ₩13,691 | ₩12,537 | ₩12,739 | -6.22% | 109.9만 |
|---|
| 2026.06.05 | ₩14,535 | ₩14,535 | ₩12,604 | ₩12,631 | -13.10% | 191.2만 |
|---|
| 2026.06.04 | ₩14,576 | ₩15,099 | ₩14,509 | ₩14,844 | +1.84% | 79.5만 |
|---|
| 2026.06.03 | ₩16,064 | ₩16,064 | ₩14,643 | ₩14,710 | -8.43% | 111.4만 |
|---|
| 2026.06.02 | ₩15,514 | ₩17,016 | ₩15,353 | ₩16,279 | +4.93% | 160.6만 |
|---|
| 2026.06.01 | ₩14,938 | ₩15,916 | ₩14,897 | ₩15,501 | +3.77% | 109만 |
|---|
| 2026.05.29 | ₩15,420 | ₩15,608 | ₩14,602 | ₩15,394 | -0.17% | 88.5만 |
|---|
| 2026.05.28 | ₩15,085 | ₩15,809 | ₩14,964 | ₩15,541 | +3.02% | 82만 |
|---|
| 2026.05.27 | ₩15,581 | ₩15,581 | ₩15,045 | ₩15,125 | -2.93% | 70.8만 |
|---|
| 2026.05.26 | ₩15,796 | ₩16,319 | ₩15,447 | ₩15,541 | -1.61% | 88.2만 |
|---|
| 2026.05.22 | ₩15,528 | ₩16,024 | ₩15,005 | ₩15,045 | -3.11% | 86.4만 |
|---|
| 2026.05.21 | ₩14,616 | ₩15,662 | ₩14,549 | ₩15,300 | +4.68% | 66.6만 |
|---|
| 2026.05.20 | ₩14,281 | ₩15,005 | ₩14,026 | ₩14,723 | +3.10% | 98.2만 |
|---|
| 2026.05.19 | ₩14,173 | ₩14,361 | ₩13,691 | ₩13,945 | -1.61% | 68.3만 |
|---|
| 2026.05.18 | ₩15,434 | ₩15,501 | ₩14,254 | ₩14,549 | -5.73% | 83.5만 |
|---|
| 2026.05.15 | ₩16,399 | ₩16,547 | ₩15,300 | ₩15,340 | -6.46% | 111만 |
|---|
| 2026.05.14 | ₩17,231 | ₩17,539 | ₩16,399 | ₩17,204 | -0.16% | 64.4만 |
|---|
| 2026.05.13 | ₩18,156 | ₩18,411 | ₩17,271 | ₩17,311 | -4.65% | 70.2만 |
|---|
| 2026.05.12 | ₩18,625 | ₩18,639 | ₩17,298 | ₩17,995 | -3.38% | 96.9만 |
|---|
| 2026.05.11 | ₩17,821 | ₩19,912 | ₩17,512 | ₩19,054 | +6.92% | 109.4만 |
|---|
| 2026.05.08 | ₩18,518 | ₩18,625 | ₩17,606 | ₩18,008 | -2.75% | 83.2만 |
|---|
| 2026.05.07 | ₩19,054 | ₩19,443 | ₩18,116 | ₩18,263 | -4.15% | 94.1만 |
|---|
| 2026.05.06 | ₩17,593 | ₩19,255 | ₩17,257 | ₩19,215 | +9.22% | 128.3만 |
|---|
| 2026.05.05 | ₩16,909 | ₩17,552 | ₩16,801 | ₩17,432 | +3.09% | 71.9만 |
|---|
| 2026.05.04 | ₩16,949 | ₩17,257 | ₩16,359 | ₩16,627 | -1.90% | 57.6만 |
|---|
| 2026.05.01 | ₩17,231 | ₩17,660 | ₩16,694 | ₩16,855 | -2.18% | 72.5만 |
|---|
| 2026.04.30 | ₩15,568 | ₩17,579 | ₩15,568 | ₩17,499 | +12.40% | 83.3만 |
|---|
| 2026.04.29 | ₩16,949 | ₩16,949 | ₩15,099 | ₩15,259 | -9.97% | 78만 |
|---|
| 2026.04.28 | ₩16,936 | ₩17,499 | ₩16,426 | ₩16,815 | -0.71% | 71.5만 |
|---|
| 2026.04.27 | ₩16,949 | ₩17,821 | ₩16,882 | ₩17,606 | +3.88% | 77.1만 |
|---|
| 2026.04.24 | ₩17,847 | ₩17,968 | ₩16,748 | ₩16,909 | -5.26% | 84만 |
|---|
| 2026.04.23 | ₩18,370 | ₩19,041 | ₩17,003 | ₩17,432 | -5.11% | 111.9만 |
|---|
| 2026.04.22 | ₩17,472 | ₩18,357 | ₩17,311 | ₩18,317 | +4.83% | 82.6만 |
|---|
| 2026.04.21 | ₩17,713 | ₩18,022 | ₩16,708 | ₩16,909 | -4.54% | 115.8만 |
|---|
| 2026.04.20 | ₩16,694 | ₩17,365 | ₩16,359 | ₩17,338 | +3.86% | 76.5만 |
|---|
| 2026.04.17 | ₩16,574 | ₩17,606 | ₩16,399 | ₩17,056 | +2.91% | 117.1만 |
|---|
| 2026.04.16 | ₩17,123 | ₩17,365 | ₩15,648 | ₩16,064 | -6.19% | 87.8만 |
|---|
| 2026.04.15 | ₩16,372 | ₩16,936 | ₩15,823 | ₩16,279 | -0.57% | 109.4만 |
|---|
| 2026.04.14 | ₩16,252 | ₩16,761 | ₩15,581 | ₩15,890 | -2.23% | 111.5만 |
|---|
| 2026.04.13 | ₩14,415 | ₩15,407 | ₩14,012 | ₩15,367 | +6.60% | 58.9만 |
|---|
| 2026.04.10 | ₩14,509 | ₩15,246 | ₩14,415 | ₩14,549 | +0.28% | 45.3만 |
|---|
| 2026.04.09 | ₩14,750 | ₩14,924 | ₩14,227 | ₩14,428 | -2.18% | 49.4만 |
|---|
| 2026.04.08 | ₩15,286 | ₩15,554 | ₩14,468 | ₩15,018 | -1.75% | 80.9만 |
|---|
| 2026.04.07 | ₩13,851 | ₩14,106 | ₩13,288 | ₩13,838 | -0.10% | 57.9만 |
|---|
| 2026.04.06 | ₩14,884 | ₩15,099 | ₩13,999 | ₩14,120 | -5.14% | 48.7만 |
|---|
| 2026.04.02 | ₩13,463 | ₩15,259 | ₩13,463 | ₩14,871 | +10.46% | 64.3만 |
|---|
| 2026.04.01 | ₩15,219 | ₩15,420 | ₩14,200 | ₩14,240 | -6.43% | 97.1만 |
|---|
| 2026.03.31 | ₩13,610 | ₩14,321 | ₩13,516 | ₩14,294 | +5.02% | 106.5만 |
|---|
| 2026.03.30 | ₩14,348 | ₩14,401 | ₩13,114 | ₩13,208 | -7.94% | 108.1만 |
|---|
| 2026.03.27 | ₩14,589 | ₩15,192 | ₩14,321 | ₩14,348 | -1.65% | 64.2만 |
|---|
| 2026.03.26 | ₩14,535 | ₩15,085 | ₩14,495 | ₩14,723 | +1.29% | 46.7만 |
|---|
| 2026.03.25 | ₩15,085 | ₩15,461 | ₩14,804 | ₩15,152 | +0.44% | 89.1만 |
|---|
| 2026.03.24 | ₩14,079 | ₩14,951 | ₩14,053 | ₩14,669 | +4.19% | 68.1만 |
|---|
| 2026.03.23 | ₩13,717 | ₩14,562 | ₩13,717 | ₩14,374 | +4.79% | 121.8만 |
|---|
| 2026.03.20 | ₩14,187 | ₩14,321 | ₩13,449 | ₩13,865 | -2.27% | 174.6만 |
|---|
| 2026.03.19 | ₩14,388 | ₩14,522 | ₩13,449 | ₩14,267 | -0.84% | 105.5만 |
|---|
| 2026.03.18 | ₩15,447 | ₩15,447 | ₩14,723 | ₩14,723 | -4.69% | 67.5만 |
|---|
| 2026.03.17 | ₩15,863 | ₩16,185 | ₩15,139 | ₩15,474 | -2.45% | 67.4만 |
|---|
| 2026.03.16 | ₩15,487 | ₩15,849 | ₩15,152 | ₩15,353 | -0.87% | 65.7만 |
|---|
| 2026.03.13 | ₩15,916 | ₩16,426 | ₩15,166 | ₩15,259 | -4.13% | 56.6만 |
|---|
| 2026.03.12 | ₩15,916 | ₩16,118 | ₩15,273 | ₩15,836 | -0.51% | 73.3만 |
|---|
| 2026.03.11 | ₩15,984 | ₩16,480 | ₩15,943 | ₩16,265 | +1.76% | 89.2만 |
|---|
| 2026.03.10 | ₩15,729 | ₩16,734 | ₩15,729 | ₩16,225 | +3.15% | 113.6만 |
|---|
| 2026.03.09 | ₩15,005 | ₩15,742 | ₩14,602 | ₩15,662 | +4.38% | 163만 |
|---|
| 2026.03.06 | ₩15,689 | ₩16,748 | ₩15,219 | ₩15,353 | -2.14% | 103.9만 |
|---|
| 2026.03.05 | ₩16,801 | ₩17,096 | ₩15,689 | ₩16,292 | -3.03% | 66.9만 |
|---|
| 2026.03.04 | ₩16,962 | ₩17,472 | ₩16,681 | ₩17,204 | +1.42% | 72.4만 |
|---|
| 2026.03.03 | ₩16,372 | ₩16,895 | ₩15,219 | ₩16,748 | +2.29% | 139.6만 |
|---|
| 2026.03.02 | ₩16,761 | ₩17,861 | ₩16,466 | ₩17,378 | +3.68% | 90.8만 |
|---|
| 2026.02.27 | ₩17,834 | ₩18,075 | ₩17,164 | ₩17,338 | -2.78% | 95.9만 |
|---|
| 2026.02.26 | ₩18,464 | ₩18,773 | ₩17,566 | ₩18,598 | +0.73% | 78.7만 |
|---|
| 2026.02.25 | ₩17,673 | ₩18,679 | ₩17,405 | ₩18,478 | +4.55% | 72.3만 |
|---|
| 2026.02.24 | ₩16,708 | ₩17,499 | ₩16,171 | ₩17,459 | +4.49% | 71.5만 |
|---|
| 2026.02.23 | ₩16,909 | ₩17,432 | ₩16,413 | ₩16,734 | -1.03% | 77.4만 |
|---|
| 2026.02.20 | ₩17,633 | ₩18,196 | ₩17,016 | ₩17,271 | -2.05% | 54.5만 |
|---|
| 2026.02.19 | ₩17,459 | ₩18,075 | ₩17,043 | ₩17,995 | +3.07% | 42.7만 |
|---|
| 2026.02.18 | ₩17,794 | ₩18,531 | ₩17,257 | ₩17,713 | -0.45% | 51.8만 |
|---|
| 2026.02.17 | ₩17,499 | ₩18,129 | ₩16,801 | ₩17,713 | +1.23% | 52.4만 |
|---|
| 2026.02.13 | ₩16,936 | ₩18,209 | ₩16,895 | ₩17,485 | +3.25% | 74.2만 |
|---|
| 2026.02.12 | ₩18,183 | ₩18,424 | ₩16,855 | ₩16,922 | -6.93% | 100.3만 |
|---|
| 2026.02.11 | ₩19,229 | ₩19,537 | ₩17,539 | ₩18,049 | -6.14% | 91.7만 |
|---|
| 2026.02.10 | ₩19,644 | ₩19,792 | ₩18,679 | ₩18,893 | -3.82% | 59.5만 |
|---|
| 2026.02.09 | ₩19,591 | ₩20,261 | ₩19,175 | ₩19,832 | +1.23% | 69만 |
|---|
| 2026.02.06 | ₩18,907 | ₩20,315 | ₩18,411 | ₩20,033 | +5.96% | 109.8만 |
|---|
| 2026.02.05 | ₩18,397 | ₩18,920 | ₩17,780 | ₩18,116 | -1.53% | 104만 |
|---|
| 2026.02.04 | ₩21,977 | ₩22,152 | ₩18,102 | ₩19,161 | -12.81% | 137.4만 |
|---|
| 2026.02.03 | ₩20,918 | ₩22,849 | ₩20,797 | ₩22,541 | +7.76% | 109.2만 |
|---|
| 2026.02.02 | ₩20,462 | ₩21,320 | ₩19,658 | ₩20,087 | -1.83% | 86.5만 |
|---|
| 2026.01.30 | ₩22,018 | ₩23,198 | ₩20,449 | ₩20,636 | -6.27% | 97.8만 |
|---|
| 2026.01.29 | ₩24,203 | ₩24,270 | ₩21,253 | ₩22,165 | -8.42% | 100.1만 |
|---|
| 2026.01.28 | ₩23,144 | ₩24,297 | ₩22,809 | ₩23,841 | +3.01% | 84.8만 |
|---|
| 2026.01.27 | ₩21,629 | ₩23,063 | ₩21,454 | ₩22,889 | +5.83% | 76.1만 |
|---|
| 2026.01.26 | ₩24,364 | ₩24,860 | ₩21,240 | ₩21,428 | -12.05% | 123만 |
|---|
| 2026.01.23 | ₩24,766 | ₩24,874 | ₩23,372 | ₩23,627 | -4.60% | 75.7만 |
|---|
| 2026.01.22 | ₩24,699 | ₩25,209 | ₩24,150 | ₩24,606 | -0.38% | 79.2만 |
|---|
| 2026.01.21 | ₩24,632 | ₩25,356 | ₩22,634 | ₩24,230 | -1.63% | 150.4만 |
|---|
| 2026.01.20 | ₩22,460 | ₩24,096 | ₩22,138 | ₩23,023 | +2.51% | 104.4만 |
|---|
| 2026.01.16 | ₩23,948 | ₩24,579 | ₩22,862 | ₩23,586 | -1.51% | 106.6만 |
|---|
| 2026.01.15 | ₩24,136 | ₩24,780 | ₩23,493 | ₩23,560 | -2.39% | 136.6만 |
|---|
| 2026.01.14 | ₩22,071 | ₩24,150 | ₩21,521 | ₩24,150 | +9.42% | 172.4만 |
|---|
| 2026.01.13 | ₩22,487 | ₩22,755 | ₩21,736 | ₩21,924 | -2.50% | 59.4만 |
|---|
| 2026.01.12 | ₩22,339 | ₩22,675 | ₩21,656 | ₩22,138 | -0.90% | 67.2만 |
|---|
| 2026.01.09 | ₩23,855 | ₩23,962 | ₩22,044 | ₩22,138 | -7.20% | 119.6만 |
|---|
| 2026.01.08 | ₩21,924 | ₩22,044 | ₩21,079 | ₩21,602 | -1.47% | 66.7만 |
|---|
| 2026.01.07 | ₩21,521 | ₩22,366 | ₩19,497 | ₩21,991 | +2.18% | 100만 |
|---|
| 2026.01.06 | ₩21,776 | ₩22,152 | ₩20,784 | ₩21,816 | +0.18% | 124.2만 |
|---|
| 2026.01.05 | ₩20,127 | ₩21,374 | ₩19,832 | ₩20,931 | +4.00% | 128.4만 |
|---|
| 2026.01.02 | ₩17,271 | ₩18,947 | ₩17,123 | ₩18,920 | +9.55% | 96.9만 |
|---|
| 2025.12.31 | ₩17,070 | ₩17,284 | ₩16,708 | ₩16,949 | -0.71% | 110.9만 |
|---|
| 2025.12.30 | ₩17,593 | ₩17,928 | ₩17,070 | ₩17,083 | -2.90% | 93.3만 |
|---|
| 2025.12.29 | ₩18,035 | ₩18,706 | ₩17,405 | ₩17,526 | -2.83% | 106.8만 |
|---|
| 2025.12.26 | ₩19,269 | ₩19,309 | ₩18,169 | ₩18,437 | -4.31% | 87.9만 |
|---|
| 2025.12.24 | ₩19,309 | ₩19,363 | ₩18,840 | ₩19,349 | +0.21% | 38.6만 |
|---|
| 2025.12.23 | ₩19,296 | ₩20,368 | ₩18,920 | ₩19,497 | +1.04% | 88.6만 |
|---|
| 2025.12.22 | ₩19,430 | ₩20,087 | ₩18,786 | ₩19,819 | +2.00% | 109.3만 |
|---|
| 2025.12.19 | ₩18,116 | ₩19,175 | ₩18,116 | ₩18,773 | +3.63% | 391.7만 |
|---|
| 2025.12.18 | ₩18,183 | ₩18,934 | ₩17,767 | ₩18,116 | -0.37% | 100.9만 |
|---|
| 2025.12.17 | ₩19,524 | ₩19,899 | ₩17,365 | ₩17,472 | -10.51% | 147.8만 |
|---|
| 2025.12.16 | ₩19,081 | ₩19,979 | ₩19,001 | ₩19,443 | +1.90% | 86.3만 |
|---|
| 2025.12.15 | ₩21,039 | ₩21,106 | ₩19,363 | ₩19,430 | -7.65% | 112.7만 |
|---|
| 2025.12.12 | ₩22,889 | ₩22,943 | ₩20,650 | ₩20,717 | -9.49% | 104.9만 |
|---|
| 2025.12.11 | ₩21,495 | ₩23,050 | ₩21,226 | ₩22,889 | +6.49% | 75.7만 |
|---|
| 2025.12.10 | ₩22,433 | ₩22,661 | ₩21,025 | ₩22,205 | -1.02% | 78.8만 |
|---|
| 2025.12.09 | ₩22,541 | ₩22,862 | ₩22,044 | ₩22,473 | -0.30% | 63.2만 |
|---|
| 2025.12.08 | ₩23,372 | ₩24,016 | ₩22,393 | ₩22,715 | -2.81% | 86.1만 |
|---|
| 2025.12.05 | ₩23,975 | ₩24,016 | ₩22,715 | ₩22,983 | -4.14% | 95.5만 |
|---|
| 2025.12.04 | ₩21,709 | ₩24,069 | ₩21,535 | ₩23,855 | +9.88% | 106.8만 |
|---|
| 2025.12.03 | ₩21,052 | ₩21,857 | ₩20,516 | ₩21,763 | +3.38% | 78.1만 |
|---|
| 2025.12.02 | ₩20,422 | ₩21,977 | ₩20,341 | ₩21,079 | +3.22% | 113만 |
|---|
| 2025.12.01 | ₩21,012 | ₩21,508 | ₩20,301 | ₩20,341 | -3.19% | 92.6만 |
|---|
| 2025.11.28 | ₩20,529 | ₩22,098 | ₩20,516 | ₩21,803 | +6.21% | 66.4만 |
|---|
| 2025.11.26 | ₩20,408 | ₩20,784 | ₩20,154 | ₩20,341 | -0.33% | 85.6만 |
|---|
| 2025.11.25 | ₩19,725 | ₩20,462 | ₩19,108 | ₩20,234 | +2.58% | 81.8만 |
|---|
| 2025.11.24 | ₩19,001 | ₩20,274 | ₩18,612 | ₩20,073 | +5.65% | 123.3만 |
|---|
| 2025.11.21 | ₩19,443 | ₩19,564 | ₩17,821 | ₩18,799 | -3.31% | 192.7만 |
|---|
| 2025.11.20 | ₩23,546 | ₩23,868 | ₩19,349 | ₩19,483 | -17.26% | 222.8만 |
|---|
| 2025.11.19 | ₩22,929 | ₩23,828 | ₩22,514 | ₩22,862 | -0.29% | 103.4만 |
|---|
| 2025.11.18 | ₩22,339 | ₩23,399 | ₩21,937 | ₩22,715 | +1.68% | 105.2만 |
|---|
| 2025.11.17 | ₩23,560 | ₩23,855 | ₩21,951 | ₩22,822 | -3.13% | 145만 |
|---|
| 2025.11.14 | ₩22,822 | ₩25,370 | ₩22,527 | ₩23,948 | +4.94% | 133.2만 |
|---|
| 2025.11.13 | ₩26,925 | ₩27,274 | ₩23,747 | ₩24,083 | -10.56% | 134.6만 |
|---|
| 2025.11.12 | ₩27,475 | ₩27,958 | ₩26,335 | ₩27,033 | -1.61% | 100.3만 |
|---|
| 2025.11.11 | ₩26,845 | ₩27,180 | ₩25,477 | ₩26,952 | +0.40% | 94.3만 |
|---|
| 2025.11.10 | ₩27,234 | ₩28,145 | ₩26,121 | ₩27,555 | +1.18% | 168만 |
|---|
| 2025.11.07 | ₩22,809 | ₩25,169 | ₩22,232 | ₩25,142 | +10.23% | 252.8만 |
|---|
| 2025.11.06 | ₩31,189 | ₩31,511 | ₩24,016 | ₩24,123 | -22.66% | 307.5만 |
|---|
| 2025.11.05 | ₩30,961 | ₩31,739 | ₩30,050 | ₩31,095 | +0.43% | 117만 |
|---|
| 2025.11.04 | ₩30,868 | ₩31,913 | ₩29,580 | ₩30,345 | -1.69% | 157.6만 |
|---|
| 2025.11.03 | ₩36,553 | ₩36,674 | ₩32,624 | ₩33,228 | -9.10% | 162.3만 |
|---|
| 2025.10.31 | ₩37,170 | ₩38,135 | ₩34,702 | ₩35,976 | -3.21% | 156.7만 |
|---|
| 2025.10.30 | ₩34,112 | ₩38,108 | ₩33,254 | ₩37,170 | +8.96% | 186만 |
|---|
| 2025.10.29 | ₩32,369 | ₩36,472 | ₩31,565 | ₩35,494 | +9.65% | 164.9만 |
|---|
| 2025.10.28 | ₩32,557 | ₩35,132 | ₩31,766 | ₩32,745 | +0.58% | 134.2만 |
|---|
| 2025.10.27 | ₩34,863 | ₩34,984 | ₩31,310 | ₩31,900 | -8.50% | 125.7만 |
|---|
| 2025.10.24 | ₩32,450 | ₩35,011 | ₩32,021 | ₩33,965 | +4.67% | 224.1만 |
|---|
| 2025.10.23 | ₩30,009 | ₩31,766 | ₩29,232 | ₩30,975 | +3.22% | 179.9만 |
|---|
| 2025.10.22 | ₩30,117 | ₩30,841 | ₩27,274 | ₩28,521 | -5.30% | 223.5만 |
|---|
| 2025.10.21 | ₩34,381 | ₩34,528 | ₩30,358 | ₩31,203 | -9.24% | 212.3만 |
|---|
| 2025.10.20 | ₩33,321 | ₩35,735 | ₩32,128 | ₩34,971 | +4.95% | 161.2만 |
|---|
| 2025.10.17 | ₩34,139 | ₩35,306 | ₩31,002 | ₩31,766 | -6.95% | 274.9만 |
|---|
| 2025.10.16 | ₩37,237 | ₩42,024 | ₩34,890 | ₩35,413 | -4.90% | 356.2만 |
|---|
| 2025.10.15 | ₩37,921 | ₩39,154 | ₩33,187 | ₩36,526 | -3.68% | 332.6만 |
|---|
| 2025.10.14 | ₩34,327 | ₩35,856 | ₩33,013 | ₩34,448 | +0.35% | 267.5만 |
|---|
| 2025.10.13 | ₩30,559 | ₩36,995 | ₩30,559 | ₩36,084 | +18.08% | 400.7만 |
|---|
| 2025.10.10 | ₩32,490 | ₩34,837 | ₩29,567 | ₩29,607 | -8.87% | 396.1만 |
|---|