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 | ₩8,214 | ₩8,241 | ₩7,960 | ₩8,134 | -0.98% | 47.8만 |
| 2026.10.08 | ₩8,482 | ₩8,603 | ₩7,933 | ₩8,054 | -5.06% | 131.2만 |
| 2026.10.07 | ₩8,965 | ₩8,965 | ₩8,469 | ₩8,603 | -4.04% | 75.3만 |
| 2026.10.06 | ₩8,737 | ₩9,434 | ₩8,683 | ₩9,166 | +4.91% | 124.5만 |
| 2026.10.05 | ₩8,643 | ₩8,697 | ₩8,482 | ₩8,523 | -1.40% | 56.3만 |
| 2026.10.02 | ₩8,657 | ₩8,710 | ₩8,429 | ₩8,563 | -1.08% | 76.9만 |
| 2026.10.01 | ₩8,429 | ₩8,536 | ₩8,201 | ₩8,415 | -0.16% | 47.2만 |
| 2026.09.30 | ₩8,603 | ₩8,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,429 |
| -2.02% |
| 74만 |
| 2026.09.29 | ₩8,724 | ₩8,804 | ₩8,335 | ₩8,442 | -3.23% | 79.6만 |
|---|
| 2026.09.28 | ₩9,059 | ₩9,085 | ₩8,657 | ₩8,683 | -4.14% | 63.5만 |
|---|
| 2026.09.25 | ₩9,219 | ₩9,340 | ₩8,992 | ₩9,179 | -0.44% | 66.1만 |
|---|
| 2026.09.24 | ₩8,898 | ₩9,072 | ₩8,737 | ₩9,018 | +1.36% | 49.6만 |
|---|
| 2026.09.23 | ₩9,152 | ₩9,246 | ₩8,884 | ₩9,005 | -1.61% | 40.1만 |
|---|
| 2026.09.22 | ₩9,112 | ₩9,313 | ₩8,884 | ₩9,179 | +0.74% | 63.7만 |
|---|
| 2026.09.21 | ₩8,951 | ₩9,434 | ₩8,951 | ₩9,099 | +1.65% | 75.5만 |
|---|
| 2026.09.18 | ₩9,152 | ₩9,206 | ₩8,670 | ₩8,737 | -4.54% | 475.7만 |
|---|
| 2026.09.17 | ₩8,911 | ₩9,367 | ₩8,858 | ₩9,139 | +2.56% | 78만 |
|---|
| 2026.09.16 | ₩8,925 | ₩8,925 | ₩8,482 | ₩8,670 | -2.85% | 75.5만 |
|---|
| 2026.09.15 | ₩8,911 | ₩8,978 | ₩8,777 | ₩8,858 | -0.60% | 69.7만 |
|---|
| 2026.09.14 | ₩9,246 | ₩9,260 | ₩8,898 | ₩8,925 | -3.48% | 85.2만 |
|---|
| 2026.09.11 | ₩9,836 | ₩9,970 | ₩9,380 | ₩9,407 | -4.36% | 68.5만 |
|---|
| 2026.09.10 | ₩9,970 | ₩10,104 | ₩9,769 | ₩9,836 | -1.34% | 54.8만 |
|---|
| 2026.09.09 | ₩10,573 | ₩10,640 | ₩10,090 | ₩10,104 | -4.44% | 54.6만 |
|---|
| 2026.09.08 | ₩10,318 | ₩10,868 | ₩10,238 | ₩10,573 | +2.47% | 74.3만 |
|---|
| 2026.09.04 | ₩9,956 | ₩10,184 | ₩9,930 | ₩10,157 | +2.02% | 35.5만 |
|---|
| 2026.09.03 | ₩10,291 | ₩10,399 | ₩9,970 | ₩10,023 | -2.60% | 39.6만 |
|---|
| 2026.09.02 | ₩10,010 | ₩10,157 | ₩9,822 | ₩10,144 | +1.34% | 56.2만 |
|---|
| 2026.09.01 | ₩9,903 | ₩10,131 | ₩9,702 | ₩9,956 | +0.54% | 57.5만 |
|---|
| 2026.08.31 | ₩10,332 | ₩10,519 | ₩10,077 | ₩10,090 | -2.33% | 59만 |
|---|
| 2026.08.28 | ₩10,908 | ₩11,028 | ₩10,064 | ₩10,117 | -7.25% | 63.4만 |
|---|
| 2026.08.27 | ₩10,921 | ₩11,069 | ₩10,734 | ₩10,935 | +0.12% | 47.1만 |
|---|
| 2026.08.26 | ₩10,988 | ₩11,618 | ₩10,693 | ₩10,787 | -1.83% | 65.3만 |
|---|
| 2026.08.25 | ₩10,559 | ₩11,189 | ₩10,265 | ₩11,162 | +5.71% | 49만 |
|---|
| 2026.08.24 | ₩10,908 | ₩10,908 | ₩10,385 | ₩10,412 | -4.55% | 48.2만 |
|---|
| 2026.08.21 | ₩10,546 | ₩11,136 | ₩10,425 | ₩11,015 | +4.45% | 84.7만 |
|---|
| 2026.08.20 | ₩10,734 | ₩10,935 | ₩10,211 | ₩10,318 | -3.87% | 67.6만 |
|---|
| 2026.08.19 | ₩10,734 | ₩10,881 | ₩10,546 | ₩10,787 | +0.50% | 53만 |
|---|
| 2026.08.18 | ₩10,626 | ₩10,881 | ₩10,425 | ₩10,693 | +0.63% | 69.8만 |
|---|
| 2026.08.17 | ₩11,283 | ₩11,323 | ₩10,841 | ₩10,921 | -3.21% | 50만 |
|---|
| 2026.08.14 | ₩11,658 | ₩11,819 | ₩11,122 | ₩11,323 | -2.87% | 49만 |
|---|
| 2026.08.13 | ₩11,846 | ₩12,154 | ₩11,390 | ₩11,685 | -1.36% | 62.9만 |
|---|
| 2026.08.12 | ₩12,342 | ₩12,476 | ₩11,806 | ₩11,913 | -3.47% | 46.6만 |
|---|
| 2026.08.11 | ₩12,047 | ₩12,288 | ₩11,819 | ₩12,141 | +0.78% | 51.1만 |
|---|
| 2026.08.10 | ₩12,569 | ₩12,958 | ₩11,765 | ₩11,926 | -5.12% | 81.3만 |
|---|
| 2026.08.07 | ₩12,395 | ₩12,878 | ₩12,007 | ₩12,690 | +2.38% | 106.8만 |
|---|
| 2026.08.06 | ₩11,832 | ₩12,315 | ₩11,430 | ₩12,261 | +3.62% | 79.7만 |
|---|
| 2026.08.05 | ₩12,181 | ₩12,301 | ₩11,859 | ₩12,007 | -1.43% | 76.1만 |
|---|
| 2026.08.04 | ₩11,873 | ₩12,288 | ₩11,618 | ₩11,966 | +0.79% | 65.6만 |
|---|
| 2026.08.03 | ₩11,028 | ₩11,658 | ₩10,720 | ₩11,551 | +4.74% | 80.2만 |
|---|
| 2026.07.31 | ₩11,404 | ₩11,819 | ₩10,640 | ₩11,042 | -3.17% | 432.7만 |
|---|
| 2026.07.30 | ₩10,479 | ₩11,430 | ₩10,479 | ₩11,310 | +7.93% | 107.9만 |
|---|
| 2026.07.29 | ₩10,573 | ₩10,854 | ₩10,211 | ₩10,238 | -3.17% | 115.7만 |
|---|
| 2026.07.28 | ₩10,667 | ₩11,082 | ₩10,318 | ₩10,586 | -0.75% | 104.7만 |
|---|
| 2026.07.27 | ₩10,479 | ₩10,961 | ₩10,385 | ₩10,747 | +2.56% | 82.8만 |
|---|
| 2026.07.24 | ₩10,827 | ₩10,827 | ₩9,983 | ₩10,050 | -7.18% | 63만 |
|---|
| 2026.07.23 | ₩10,734 | ₩10,961 | ₩10,600 | ₩10,760 | +0.25% | 56.8만 |
|---|
| 2026.07.22 | ₩10,707 | ₩11,591 | ₩10,600 | ₩10,961 | +2.38% | 85.5만 |
|---|
| 2026.07.21 | ₩10,117 | ₩10,814 | ₩10,090 | ₩10,774 | +6.49% | 101.8만 |
|---|
| 2026.07.20 | ₩9,782 | ₩10,090 | ₩9,648 | ₩9,983 | +2.05% | 63.7만 |
|---|
| 2026.07.17 | ₩9,380 | ₩10,090 | ₩9,273 | ₩9,755 | +4.00% | 65.7만 |
|---|
| 2026.07.16 | ₩10,117 | ₩10,117 | ₩9,528 | ₩9,648 | -4.64% | 96.7만 |
|---|
| 2026.07.15 | ₩10,720 | ₩11,002 | ₩10,144 | ₩10,412 | -2.88% | 55.5만 |
|---|
| 2026.07.14 | ₩10,613 | ₩10,787 | ₩10,479 | ₩10,693 | +0.76% | 59.6만 |
|---|
| 2026.07.13 | ₩11,136 | ₩11,203 | ₩10,198 | ₩10,318 | -7.34% | 75.8만 |
|---|
| 2026.07.10 | ₩11,564 | ₩11,725 | ₩11,136 | ₩11,283 | -2.43% | 35.1만 |
|---|
| 2026.07.09 | ₩11,390 | ₩11,605 | ₩11,176 | ₩11,511 | +1.06% | 44.1만 |
|---|
| 2026.07.08 | ₩10,747 | ₩11,444 | ₩10,586 | ₩11,283 | +4.99% | 89.9만 |
|---|
| 2026.07.07 | ₩11,779 | ₩11,779 | ₩10,881 | ₩11,028 | -6.37% | 112.1만 |
|---|
| 2026.07.06 | ₩11,792 | ₩12,154 | ₩11,564 | ₩11,953 | +1.36% | 60.5만 |
|---|
| 2026.07.02 | ₩12,074 | ₩12,569 | ₩11,390 | ₩11,578 | -4.11% | 89만 |
|---|
| 2026.07.01 | ₩11,658 | ₩12,636 | ₩11,658 | ₩11,940 | +2.41% | 66.4만 |
|---|
| 2026.06.30 | ₩11,752 | ₩11,913 | ₩11,524 | ₩11,779 | +0.23% | 68.9만 |
|---|
| 2026.06.29 | ₩11,739 | ₩11,913 | ₩11,377 | ₩11,752 | +0.11% | 81.1만 |
|---|
| 2026.06.26 | ₩11,658 | ₩11,966 | ₩11,283 | ₩11,605 | -0.46% | 260.7만 |
|---|
| 2026.06.25 | ₩12,395 | ₩12,476 | ₩11,725 | ₩11,940 | -3.68% | 69만 |
|---|
| 2026.06.24 | ₩12,382 | ₩12,516 | ₩11,940 | ₩12,154 | -1.84% | 72.5만 |
|---|
| 2026.06.23 | ₩12,529 | ₩13,775 | ₩12,435 | ₩12,476 | -0.43% | 79.9만 |
|---|
| 2026.06.22 | ₩12,971 | ₩13,641 | ₩12,744 | ₩13,333 | +2.79% | 123.7만 |
|---|
| 2026.06.18 | ₩12,985 | ₩13,239 | ₩12,556 | ₩13,172 | +1.44% | 137만 |
|---|
| 2026.06.17 | ₩12,556 | ₩12,958 | ₩12,368 | ₩12,449 | -0.85% | 83.8만 |
|---|
| 2026.06.16 | ₩13,373 | ₩13,534 | ₩12,409 | ₩12,435 | -7.01% | 95.2만 |
|---|
| 2026.06.15 | ₩13,440 | ₩13,869 | ₩13,280 | ₩13,360 | -0.60% | 94.3만 |
|---|
| 2026.06.12 | ₩12,529 | ₩13,172 | ₩12,409 | ₩12,596 | +0.53% | 129.1만 |
|---|
| 2026.06.11 | ₩11,966 | ₩12,409 | ₩11,832 | ₩12,275 | +2.58% | 92.2만 |
|---|
| 2026.06.10 | ₩12,074 | ₩12,368 | ₩11,631 | ₩11,685 | -3.22% | 106만 |
|---|
| 2026.06.09 | ₩12,811 | ₩12,918 | ₩11,819 | ₩12,275 | -4.18% | 113만 |
|---|
| 2026.06.08 | ₩13,574 | ₩13,682 | ₩12,529 | ₩12,730 | -6.22% | 109.9만 |
|---|
| 2026.06.05 | ₩14,526 | ₩14,526 | ₩12,596 | ₩12,623 | -13.10% | 191.2만 |
|---|
| 2026.06.04 | ₩14,566 | ₩15,089 | ₩14,499 | ₩14,834 | +1.84% | 79.5만 |
|---|
| 2026.06.03 | ₩16,053 | ₩16,053 | ₩14,633 | ₩14,700 | -8.43% | 111.4만 |
|---|
| 2026.06.02 | ₩15,504 | ₩17,005 | ₩15,343 | ₩16,268 | +4.93% | 160.6만 |
|---|
| 2026.06.01 | ₩14,928 | ₩15,906 | ₩14,888 | ₩15,491 | +3.77% | 109만 |
|---|
| 2026.05.29 | ₩15,410 | ₩15,598 | ₩14,593 | ₩15,383 | -0.17% | 88.5만 |
|---|
| 2026.05.28 | ₩15,075 | ₩15,799 | ₩14,955 | ₩15,531 | +3.02% | 82만 |
|---|
| 2026.05.27 | ₩15,571 | ₩15,571 | ₩15,035 | ₩15,115 | -2.93% | 70.8만 |
|---|
| 2026.05.26 | ₩15,785 | ₩16,308 | ₩15,437 | ₩15,531 | -1.61% | 88.2만 |
|---|
| 2026.05.22 | ₩15,517 | ₩16,013 | ₩14,995 | ₩15,035 | -3.11% | 86.4만 |
|---|
| 2026.05.21 | ₩14,606 | ₩15,651 | ₩14,539 | ₩15,290 | +4.68% | 66.6만 |
|---|
| 2026.05.20 | ₩14,271 | ₩14,995 | ₩14,017 | ₩14,713 | +3.10% | 98.2만 |
|---|
| 2026.05.19 | ₩14,164 | ₩14,352 | ₩13,682 | ₩13,936 | -1.61% | 68.3만 |
|---|
| 2026.05.18 | ₩15,424 | ₩15,491 | ₩14,244 | ₩14,539 | -5.73% | 83.5만 |
|---|
| 2026.05.15 | ₩16,388 | ₩16,536 | ₩15,290 | ₩15,330 | -6.46% | 111만 |
|---|
| 2026.05.14 | ₩17,219 | ₩17,527 | ₩16,388 | ₩17,192 | -0.16% | 64.4만 |
|---|
| 2026.05.13 | ₩18,144 | ₩18,398 | ₩17,259 | ₩17,300 | -4.65% | 70.2만 |
|---|
| 2026.05.12 | ₩18,613 | ₩18,626 | ₩17,286 | ₩17,983 | -3.38% | 96.9만 |
|---|
| 2026.05.11 | ₩17,809 | ₩19,899 | ₩17,501 | ₩19,042 | +6.92% | 109.4만 |
|---|
| 2026.05.08 | ₩18,506 | ₩18,613 | ₩17,594 | ₩17,996 | -2.75% | 83.2만 |
|---|
| 2026.05.07 | ₩19,042 | ₩19,430 | ₩18,104 | ₩18,251 | -4.15% | 94.1만 |
|---|
| 2026.05.06 | ₩17,581 | ₩19,243 | ₩17,246 | ₩19,202 | +9.22% | 128.3만 |
|---|
| 2026.05.05 | ₩16,898 | ₩17,541 | ₩16,790 | ₩17,420 | +3.09% | 71.9만 |
|---|
| 2026.05.04 | ₩16,938 | ₩17,246 | ₩16,348 | ₩16,616 | -1.90% | 57.6만 |
|---|
| 2026.05.01 | ₩17,219 | ₩17,648 | ₩16,683 | ₩16,844 | -2.18% | 72.5만 |
|---|
| 2026.04.30 | ₩15,558 | ₩17,568 | ₩15,558 | ₩17,487 | +12.40% | 83.3만 |
|---|
| 2026.04.29 | ₩16,938 | ₩16,938 | ₩15,089 | ₩15,249 | -9.97% | 78만 |
|---|
| 2026.04.28 | ₩16,924 | ₩17,487 | ₩16,415 | ₩16,804 | -0.71% | 71.5만 |
|---|
| 2026.04.27 | ₩16,938 | ₩17,809 | ₩16,871 | ₩17,594 | +3.88% | 77.1만 |
|---|
| 2026.04.24 | ₩17,836 | ₩17,956 | ₩16,737 | ₩16,898 | -5.26% | 84만 |
|---|
| 2026.04.23 | ₩18,358 | ₩19,028 | ₩16,991 | ₩17,420 | -5.11% | 111.9만 |
|---|
| 2026.04.22 | ₩17,460 | ₩18,345 | ₩17,300 | ₩18,305 | +4.83% | 82.6만 |
|---|
| 2026.04.21 | ₩17,702 | ₩18,010 | ₩16,697 | ₩16,898 | -4.54% | 115.8만 |
|---|
| 2026.04.20 | ₩16,683 | ₩17,353 | ₩16,348 | ₩17,326 | +3.86% | 76.5만 |
|---|
| 2026.04.17 | ₩16,563 | ₩17,594 | ₩16,388 | ₩17,045 | +2.91% | 117.1만 |
|---|
| 2026.04.16 | ₩17,112 | ₩17,353 | ₩15,638 | ₩16,053 | -6.19% | 87.8만 |
|---|
| 2026.04.15 | ₩16,362 | ₩16,924 | ₩15,812 | ₩16,268 | -0.57% | 109.4만 |
|---|
| 2026.04.14 | ₩16,241 | ₩16,750 | ₩15,571 | ₩15,879 | -2.23% | 111.5만 |
|---|
| 2026.04.13 | ₩14,405 | ₩15,397 | ₩14,003 | ₩15,357 | +6.60% | 58.9만 |
|---|
| 2026.04.10 | ₩14,499 | ₩15,236 | ₩14,405 | ₩14,539 | +0.28% | 45.3만 |
|---|
| 2026.04.09 | ₩14,740 | ₩14,914 | ₩14,218 | ₩14,419 | -2.18% | 49.4만 |
|---|
| 2026.04.08 | ₩15,276 | ₩15,544 | ₩14,459 | ₩15,008 | -1.75% | 80.9만 |
|---|
| 2026.04.07 | ₩13,842 | ₩14,097 | ₩13,280 | ₩13,829 | -0.10% | 57.9만 |
|---|
| 2026.04.06 | ₩14,874 | ₩15,089 | ₩13,990 | ₩14,110 | -5.14% | 48.7만 |
|---|
| 2026.04.02 | ₩13,454 | ₩15,249 | ₩13,454 | ₩14,861 | +10.46% | 64.3만 |
|---|
| 2026.04.01 | ₩15,209 | ₩15,410 | ₩14,191 | ₩14,231 | -6.43% | 97.1만 |
|---|
| 2026.03.31 | ₩13,601 | ₩14,311 | ₩13,507 | ₩14,285 | +5.02% | 106.5만 |
|---|
| 2026.03.30 | ₩14,338 | ₩14,392 | ₩13,105 | ₩13,199 | -7.94% | 108.1만 |
|---|
| 2026.03.27 | ₩14,579 | ₩15,182 | ₩14,311 | ₩14,338 | -1.65% | 64.2만 |
|---|
| 2026.03.26 | ₩14,526 | ₩15,075 | ₩14,486 | ₩14,713 | +1.29% | 46.7만 |
|---|
| 2026.03.25 | ₩15,075 | ₩15,450 | ₩14,794 | ₩15,142 | +0.44% | 89.1만 |
|---|
| 2026.03.24 | ₩14,070 | ₩14,941 | ₩14,043 | ₩14,660 | +4.19% | 68.1만 |
|---|
| 2026.03.23 | ₩13,708 | ₩14,553 | ₩13,708 | ₩14,365 | +4.79% | 121.8만 |
|---|
| 2026.03.20 | ₩14,177 | ₩14,311 | ₩13,440 | ₩13,856 | -2.27% | 174.6만 |
|---|
| 2026.03.19 | ₩14,378 | ₩14,512 | ₩13,440 | ₩14,258 | -0.84% | 105.5만 |
|---|
| 2026.03.18 | ₩15,437 | ₩15,437 | ₩14,713 | ₩14,713 | -4.69% | 67.5만 |
|---|
| 2026.03.17 | ₩15,852 | ₩16,174 | ₩15,129 | ₩15,464 | -2.45% | 67.4만 |
|---|
| 2026.03.16 | ₩15,477 | ₩15,839 | ₩15,142 | ₩15,343 | -0.87% | 65.7만 |
|---|
| 2026.03.13 | ₩15,906 | ₩16,415 | ₩15,156 | ₩15,249 | -4.13% | 56.6만 |
|---|
| 2026.03.12 | ₩15,906 | ₩16,107 | ₩15,263 | ₩15,826 | -0.51% | 73.3만 |
|---|
| 2026.03.11 | ₩15,973 | ₩16,469 | ₩15,933 | ₩16,254 | +1.76% | 89.2만 |
|---|
| 2026.03.10 | ₩15,718 | ₩16,723 | ₩15,718 | ₩16,214 | +3.15% | 113.6만 |
|---|
| 2026.03.09 | ₩14,995 | ₩15,732 | ₩14,593 | ₩15,651 | +4.38% | 163만 |
|---|
| 2026.03.06 | ₩15,678 | ₩16,737 | ₩15,209 | ₩15,343 | -2.14% | 103.9만 |
|---|
| 2026.03.05 | ₩16,790 | ₩17,085 | ₩15,678 | ₩16,281 | -3.03% | 66.9만 |
|---|
| 2026.03.04 | ₩16,951 | ₩17,460 | ₩16,670 | ₩17,192 | +1.42% | 72.4만 |
|---|
| 2026.03.03 | ₩16,362 | ₩16,884 | ₩15,209 | ₩16,737 | +2.29% | 139.6만 |
|---|
| 2026.03.02 | ₩16,750 | ₩17,849 | ₩16,455 | ₩17,367 | +3.68% | 90.8만 |
|---|
| 2026.02.27 | ₩17,822 | ₩18,063 | ₩17,152 | ₩17,326 | -2.78% | 95.9만 |
|---|
| 2026.02.26 | ₩18,452 | ₩18,760 | ₩17,554 | ₩18,586 | +0.73% | 78.7만 |
|---|
| 2026.02.25 | ₩17,661 | ₩18,666 | ₩17,393 | ₩18,465 | +4.55% | 72.3만 |
|---|
| 2026.02.24 | ₩16,697 | ₩17,487 | ₩16,161 | ₩17,447 | +4.49% | 71.5만 |
|---|
| 2026.02.23 | ₩16,898 | ₩17,420 | ₩16,402 | ₩16,723 | -1.03% | 77.4만 |
|---|
| 2026.02.20 | ₩17,621 | ₩18,184 | ₩17,005 | ₩17,259 | -2.05% | 54.5만 |
|---|
| 2026.02.19 | ₩17,447 | ₩18,063 | ₩17,032 | ₩17,983 | +3.07% | 42.7만 |
|---|
| 2026.02.18 | ₩17,782 | ₩18,519 | ₩17,246 | ₩17,702 | -0.45% | 51.8만 |
|---|
| 2026.02.17 | ₩17,487 | ₩18,117 | ₩16,790 | ₩17,702 | +1.23% | 52.4만 |
|---|
| 2026.02.13 | ₩16,924 | ₩18,197 | ₩16,884 | ₩17,474 | +3.25% | 74.2만 |
|---|
| 2026.02.12 | ₩18,171 | ₩18,412 | ₩16,844 | ₩16,911 | -6.93% | 100.3만 |
|---|
| 2026.02.11 | ₩19,216 | ₩19,524 | ₩17,527 | ₩18,037 | -6.14% | 91.7만 |
|---|
| 2026.02.10 | ₩19,631 | ₩19,779 | ₩18,666 | ₩18,881 | -3.82% | 59.5만 |
|---|
| 2026.02.09 | ₩19,578 | ₩20,248 | ₩19,162 | ₩19,819 | +1.23% | 69만 |
|---|
| 2026.02.06 | ₩18,894 | ₩20,301 | ₩18,398 | ₩20,020 | +5.96% | 109.8만 |
|---|
| 2026.02.05 | ₩18,385 | ₩18,908 | ₩17,769 | ₩18,104 | -1.53% | 104만 |
|---|
| 2026.02.04 | ₩21,963 | ₩22,137 | ₩18,090 | ₩19,149 | -12.81% | 137.4만 |
|---|
| 2026.02.03 | ₩20,904 | ₩22,834 | ₩20,784 | ₩22,526 | +7.76% | 109.2만 |
|---|
| 2026.02.02 | ₩20,449 | ₩21,306 | ₩19,645 | ₩20,073 | -1.83% | 86.5만 |
|---|
| 2026.01.30 | ₩22,003 | ₩23,182 | ₩20,435 | ₩20,623 | -6.27% | 97.8만 |
|---|
| 2026.01.29 | ₩24,187 | ₩24,254 | ₩21,239 | ₩22,151 | -8.42% | 100.1만 |
|---|
| 2026.01.28 | ₩23,129 | ₩24,281 | ₩22,794 | ₩23,826 | +3.01% | 84.8만 |
|---|
| 2026.01.27 | ₩21,615 | ₩23,048 | ₩21,440 | ₩22,874 | +5.83% | 76.1만 |
|---|
| 2026.01.26 | ₩24,348 | ₩24,844 | ₩21,226 | ₩21,414 | -12.05% | 123만 |
|---|
| 2026.01.23 | ₩24,750 | ₩24,857 | ₩23,357 | ₩23,611 | -4.60% | 75.7만 |
|---|
| 2026.01.22 | ₩24,683 | ₩25,192 | ₩24,134 | ₩24,589 | -0.38% | 79.2만 |
|---|
| 2026.01.21 | ₩24,616 | ₩25,340 | ₩22,620 | ₩24,214 | -1.63% | 150.4만 |
|---|
| 2026.01.20 | ₩22,445 | ₩24,080 | ₩22,124 | ₩23,008 | +2.51% | 104.4만 |
|---|
| 2026.01.16 | ₩23,933 | ₩24,563 | ₩22,847 | ₩23,571 | -1.51% | 106.6만 |
|---|
| 2026.01.15 | ₩24,120 | ₩24,764 | ₩23,477 | ₩23,544 | -2.39% | 136.6만 |
|---|
| 2026.01.14 | ₩22,057 | ₩24,134 | ₩21,507 | ₩24,134 | +9.42% | 172.4만 |
|---|
| 2026.01.13 | ₩22,472 | ₩22,740 | ₩21,722 | ₩21,909 | -2.50% | 59.4만 |
|---|
| 2026.01.12 | ₩22,325 | ₩22,660 | ₩21,641 | ₩22,124 | -0.90% | 67.2만 |
|---|
| 2026.01.09 | ₩23,839 | ₩23,946 | ₩22,030 | ₩22,124 | -7.20% | 119.6만 |
|---|
| 2026.01.08 | ₩21,909 | ₩22,030 | ₩21,065 | ₩21,588 | -1.47% | 66.7만 |
|---|
| 2026.01.07 | ₩21,507 | ₩22,352 | ₩19,484 | ₩21,976 | +2.18% | 100만 |
|---|
| 2026.01.06 | ₩21,762 | ₩22,137 | ₩20,770 | ₩21,802 | +0.18% | 124.2만 |
|---|
| 2026.01.05 | ₩20,114 | ₩21,360 | ₩19,819 | ₩20,918 | +4.00% | 128.4만 |
|---|
| 2026.01.02 | ₩17,259 | ₩18,934 | ₩17,112 | ₩18,908 | +9.55% | 96.9만 |
|---|
| 2025.12.31 | ₩17,058 | ₩17,273 | ₩16,697 | ₩16,938 | -0.71% | 110.9만 |
|---|
| 2025.12.30 | ₩17,581 | ₩17,916 | ₩17,058 | ₩17,072 | -2.90% | 93.3만 |
|---|
| 2025.12.29 | ₩18,023 | ₩18,693 | ₩17,393 | ₩17,514 | -2.83% | 106.8만 |
|---|
| 2025.12.26 | ₩19,256 | ₩19,296 | ₩18,157 | ₩18,425 | -4.31% | 87.9만 |
|---|
| 2025.12.24 | ₩19,296 | ₩19,350 | ₩18,827 | ₩19,336 | +0.21% | 38.6만 |
|---|
| 2025.12.23 | ₩19,283 | ₩20,355 | ₩18,908 | ₩19,484 | +1.04% | 88.6만 |
|---|
| 2025.12.22 | ₩19,417 | ₩20,073 | ₩18,774 | ₩19,805 | +2.00% | 109.3만 |
|---|
| 2025.12.19 | ₩18,104 | ₩19,162 | ₩18,104 | ₩18,760 | +3.63% | 391.7만 |
|---|
| 2025.12.18 | ₩18,171 | ₩18,921 | ₩17,755 | ₩18,104 | -0.37% | 100.9만 |
|---|
| 2025.12.17 | ₩19,511 | ₩19,886 | ₩17,353 | ₩17,460 | -10.51% | 147.8만 |
|---|
| 2025.12.16 | ₩19,068 | ₩19,966 | ₩18,988 | ₩19,430 | +1.90% | 86.3만 |
|---|
| 2025.12.15 | ₩21,025 | ₩21,092 | ₩19,350 | ₩19,417 | -7.65% | 112.7만 |
|---|
| 2025.12.12 | ₩22,874 | ₩22,928 | ₩20,636 | ₩20,703 | -9.49% | 104.9만 |
|---|
| 2025.12.11 | ₩21,481 | ₩23,035 | ₩21,213 | ₩22,874 | +6.49% | 75.7만 |
|---|
| 2025.12.10 | ₩22,419 | ₩22,646 | ₩21,012 | ₩22,191 | -1.02% | 78.8만 |
|---|
| 2025.12.09 | ₩22,526 | ₩22,847 | ₩22,030 | ₩22,459 | -0.30% | 63.2만 |
|---|
| 2025.12.08 | ₩23,357 | ₩24,000 | ₩22,378 | ₩22,700 | -2.81% | 86.1만 |
|---|
| 2025.12.05 | ₩23,960 | ₩24,000 | ₩22,700 | ₩22,968 | -4.14% | 95.5만 |
|---|
| 2025.12.04 | ₩21,695 | ₩24,053 | ₩21,521 | ₩23,839 | +9.88% | 106.8만 |
|---|
| 2025.12.03 | ₩21,038 | ₩21,842 | ₩20,502 | ₩21,749 | +3.38% | 78.1만 |
|---|
| 2025.12.02 | ₩20,409 | ₩21,963 | ₩20,328 | ₩21,065 | +3.22% | 113만 |
|---|
| 2025.12.01 | ₩20,998 | ₩21,494 | ₩20,288 | ₩20,328 | -3.19% | 92.6만 |
|---|
| 2025.11.28 | ₩20,516 | ₩22,084 | ₩20,502 | ₩21,789 | +6.21% | 66.4만 |
|---|
| 2025.11.26 | ₩20,395 | ₩20,770 | ₩20,141 | ₩20,328 | -0.33% | 85.6만 |
|---|
| 2025.11.25 | ₩19,712 | ₩20,449 | ₩19,095 | ₩20,221 | +2.58% | 81.8만 |
|---|
| 2025.11.24 | ₩18,988 | ₩20,261 | ₩18,599 | ₩20,060 | +5.65% | 123.3만 |
|---|
| 2025.11.21 | ₩19,430 | ₩19,551 | ₩17,809 | ₩18,787 | -3.31% | 192.7만 |
|---|
| 2025.11.20 | ₩23,531 | ₩23,852 | ₩19,336 | ₩19,470 | -17.26% | 222.8만 |
|---|
| 2025.11.19 | ₩22,914 | ₩23,812 | ₩22,499 | ₩22,847 | -0.29% | 103.4만 |
|---|
| 2025.11.18 | ₩22,325 | ₩23,383 | ₩21,923 | ₩22,700 | +1.68% | 105.2만 |
|---|
| 2025.11.17 | ₩23,544 | ₩23,839 | ₩21,936 | ₩22,807 | -3.13% | 145만 |
|---|
| 2025.11.14 | ₩22,807 | ₩25,353 | ₩22,512 | ₩23,933 | +4.94% | 133.2만 |
|---|
| 2025.11.13 | ₩26,908 | ₩27,256 | ₩23,732 | ₩24,067 | -10.56% | 134.6만 |
|---|
| 2025.11.12 | ₩27,457 | ₩27,939 | ₩26,318 | ₩27,015 | -1.61% | 100.3만 |
|---|
| 2025.11.11 | ₩26,827 | ₩27,162 | ₩25,460 | ₩26,934 | +0.40% | 94.3만 |
|---|
| 2025.11.10 | ₩27,216 | ₩28,127 | ₩26,104 | ₩27,537 | +1.18% | 168만 |
|---|
| 2025.11.07 | ₩22,794 | ₩25,152 | ₩22,218 | ₩25,125 | +10.23% | 252.8만 |
|---|
| 2025.11.06 | ₩31,169 | ₩31,490 | ₩24,000 | ₩24,107 | -22.66% | 307.5만 |
|---|
| 2025.11.05 | ₩30,941 | ₩31,718 | ₩30,030 | ₩31,075 | +0.43% | 117만 |
|---|
| 2025.11.04 | ₩30,847 | ₩31,892 | ₩29,561 | ₩30,325 | -1.69% | 157.6만 |
|---|
| 2025.11.03 | ₩36,529 | ₩36,650 | ₩32,603 | ₩33,206 | -9.10% | 162.3만 |
|---|
| 2025.10.31 | ₩37,145 | ₩38,110 | ₩34,680 | ₩35,953 | -3.21% | 156.7만 |
|---|
| 2025.10.30 | ₩34,090 | ₩38,083 | ₩33,232 | ₩37,145 | +8.96% | 186만 |
|---|
| 2025.10.29 | ₩32,348 | ₩36,449 | ₩31,544 | ₩35,470 | +9.65% | 164.9만 |
|---|
| 2025.10.28 | ₩32,536 | ₩35,109 | ₩31,745 | ₩32,723 | +0.58% | 134.2만 |
|---|
| 2025.10.27 | ₩34,841 | ₩34,961 | ₩31,289 | ₩31,879 | -8.50% | 125.7만 |
|---|
| 2025.10.24 | ₩32,428 | ₩34,988 | ₩32,000 | ₩33,943 | +4.67% | 224.1만 |
|---|
| 2025.10.23 | ₩29,990 | ₩31,745 | ₩29,212 | ₩30,954 | +3.22% | 179.9만 |
|---|
| 2025.10.22 | ₩30,097 | ₩30,820 | ₩27,256 | ₩28,502 | -5.30% | 223.5만 |
|---|
| 2025.10.21 | ₩34,358 | ₩34,506 | ₩30,338 | ₩31,182 | -9.24% | 212.3만 |
|---|
| 2025.10.20 | ₩33,299 | ₩35,712 | ₩32,107 | ₩34,948 | +4.95% | 161.2만 |
|---|
| 2025.10.17 | ₩34,117 | ₩35,283 | ₩30,981 | ₩31,745 | -6.95% | 274.9만 |
|---|
| 2025.10.16 | ₩37,212 | ₩41,996 | ₩34,867 | ₩35,390 | -4.90% | 356.2만 |
|---|
| 2025.10.15 | ₩37,896 | ₩39,129 | ₩33,165 | ₩36,502 | -3.68% | 332.6만 |
|---|
| 2025.10.14 | ₩34,305 | ₩35,832 | ₩32,991 | ₩34,425 | +0.35% | 267.5만 |
|---|
| 2025.10.13 | ₩30,539 | ₩36,971 | ₩30,539 | ₩36,060 | +18.08% | 400.7만 |
|---|
| 2025.10.10 | ₩32,469 | ₩34,814 | ₩29,547 | ₩29,588 | -8.87% | 396.1만 |
|---|