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 | ₩8,141 | -0.98% | 47.8만 |
| 2026.10.08 | ₩8,489 | ₩8,610 | ₩7,940 | ₩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 | ₩9,442 | ₩8,691 | ₩9,173 | +4.91% | 124.5만 |
| 2026.10.05 | ₩8,650 | ₩8,704 | ₩8,489 | ₩8,530 | -1.40% | 56.3만 |
| 2026.10.02 | ₩8,664 | ₩8,717 | ₩8,436 | ₩8,570 | -1.08% | 76.9만 |
| 2026.10.01 | ₩8,436 | ₩8,543 | ₩8,208 | ₩8,422 | -0.16% | 47.2만 |
| 2026.09.30 | ₩8,610 | ₩8,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,436 |
| -2.02% |
| 74만 |
| 2026.09.29 | ₩8,731 | ₩8,811 | ₩8,342 | ₩8,449 | -3.23% | 79.6만 |
|---|
| 2026.09.28 | ₩9,066 | ₩9,093 | ₩8,664 | ₩8,691 | -4.14% | 63.5만 |
|---|
| 2026.09.25 | ₩9,227 | ₩9,348 | ₩8,999 | ₩9,187 | -0.44% | 66.1만 |
|---|
| 2026.09.24 | ₩8,905 | ₩9,080 | ₩8,744 | ₩9,026 | +1.36% | 49.6만 |
|---|
| 2026.09.23 | ₩9,160 | ₩9,254 | ₩8,892 | ₩9,012 | -1.61% | 40.1만 |
|---|
| 2026.09.22 | ₩9,120 | ₩9,321 | ₩8,892 | ₩9,187 | +0.74% | 63.7만 |
|---|
| 2026.09.21 | ₩8,959 | ₩9,442 | ₩8,959 | ₩9,106 | +1.65% | 75.5만 |
|---|
| 2026.09.18 | ₩9,160 | ₩9,214 | ₩8,677 | ₩8,744 | -4.54% | 475.7만 |
|---|
| 2026.09.17 | ₩8,919 | ₩9,375 | ₩8,865 | ₩9,147 | +2.56% | 78만 |
|---|
| 2026.09.16 | ₩8,932 | ₩8,932 | ₩8,489 | ₩8,677 | -2.85% | 75.5만 |
|---|
| 2026.09.15 | ₩8,919 | ₩8,986 | ₩8,784 | ₩8,865 | -0.60% | 69.7만 |
|---|
| 2026.09.14 | ₩9,254 | ₩9,267 | ₩8,905 | ₩8,932 | -3.48% | 85.2만 |
|---|
| 2026.09.11 | ₩9,844 | ₩9,978 | ₩9,388 | ₩9,415 | -4.36% | 68.5만 |
|---|
| 2026.09.10 | ₩9,978 | ₩10,112 | ₩9,777 | ₩9,844 | -1.34% | 54.8만 |
|---|
| 2026.09.09 | ₩10,582 | ₩10,649 | ₩10,099 | ₩10,112 | -4.44% | 54.6만 |
|---|
| 2026.09.08 | ₩10,327 | ₩10,877 | ₩10,246 | ₩10,582 | +2.47% | 74.3만 |
|---|
| 2026.09.04 | ₩9,965 | ₩10,193 | ₩9,938 | ₩10,166 | +2.02% | 35.5만 |
|---|
| 2026.09.03 | ₩10,300 | ₩10,407 | ₩9,978 | ₩10,032 | -2.60% | 39.6만 |
|---|
| 2026.09.02 | ₩10,018 | ₩10,166 | ₩9,831 | ₩10,152 | +1.34% | 56.2만 |
|---|
| 2026.09.01 | ₩9,911 | ₩10,139 | ₩9,710 | ₩9,965 | +0.54% | 57.5만 |
|---|
| 2026.08.31 | ₩10,340 | ₩10,528 | ₩10,085 | ₩10,099 | -2.33% | 59만 |
|---|
| 2026.08.28 | ₩10,917 | ₩11,038 | ₩10,072 | ₩10,126 | -7.25% | 63.4만 |
|---|
| 2026.08.27 | ₩10,930 | ₩11,078 | ₩10,743 | ₩10,944 | +0.12% | 47.1만 |
|---|
| 2026.08.26 | ₩10,997 | ₩11,628 | ₩10,702 | ₩10,796 | -1.83% | 65.3만 |
|---|
| 2026.08.25 | ₩10,568 | ₩11,199 | ₩10,273 | ₩11,172 | +5.71% | 49만 |
|---|
| 2026.08.24 | ₩10,917 | ₩10,917 | ₩10,394 | ₩10,421 | -4.55% | 48.2만 |
|---|
| 2026.08.21 | ₩10,555 | ₩11,145 | ₩10,434 | ₩11,024 | +4.45% | 84.7만 |
|---|
| 2026.08.20 | ₩10,743 | ₩10,944 | ₩10,219 | ₩10,327 | -3.87% | 67.6만 |
|---|
| 2026.08.19 | ₩10,743 | ₩10,890 | ₩10,555 | ₩10,796 | +0.50% | 53만 |
|---|
| 2026.08.18 | ₩10,635 | ₩10,890 | ₩10,434 | ₩10,702 | +0.63% | 69.8만 |
|---|
| 2026.08.17 | ₩11,292 | ₩11,333 | ₩10,850 | ₩10,930 | -3.21% | 50만 |
|---|
| 2026.08.14 | ₩11,668 | ₩11,829 | ₩11,131 | ₩11,333 | -2.87% | 49만 |
|---|
| 2026.08.13 | ₩11,856 | ₩12,164 | ₩11,400 | ₩11,695 | -1.36% | 62.9만 |
|---|
| 2026.08.12 | ₩12,352 | ₩12,486 | ₩11,815 | ₩11,923 | -3.47% | 46.6만 |
|---|
| 2026.08.11 | ₩12,057 | ₩12,298 | ₩11,829 | ₩12,151 | +0.78% | 51.1만 |
|---|
| 2026.08.10 | ₩12,580 | ₩12,969 | ₩11,775 | ₩11,936 | -5.12% | 81.3만 |
|---|
| 2026.08.07 | ₩12,406 | ₩12,888 | ₩12,017 | ₩12,701 | +2.38% | 106.8만 |
|---|
| 2026.08.06 | ₩11,842 | ₩12,325 | ₩11,440 | ₩12,271 | +3.62% | 79.7만 |
|---|
| 2026.08.05 | ₩12,191 | ₩12,312 | ₩11,869 | ₩12,017 | -1.43% | 76.1만 |
|---|
| 2026.08.04 | ₩11,882 | ₩12,298 | ₩11,628 | ₩11,976 | +0.79% | 65.6만 |
|---|
| 2026.08.03 | ₩11,038 | ₩11,668 | ₩10,729 | ₩11,561 | +4.74% | 80.2만 |
|---|
| 2026.07.31 | ₩11,413 | ₩11,829 | ₩10,649 | ₩11,051 | -3.17% | 432.7만 |
|---|
| 2026.07.30 | ₩10,488 | ₩11,440 | ₩10,488 | ₩11,319 | +7.93% | 107.9만 |
|---|
| 2026.07.29 | ₩10,582 | ₩10,863 | ₩10,219 | ₩10,246 | -3.17% | 115.7만 |
|---|
| 2026.07.28 | ₩10,675 | ₩11,091 | ₩10,327 | ₩10,595 | -0.75% | 104.7만 |
|---|
| 2026.07.27 | ₩10,488 | ₩10,971 | ₩10,394 | ₩10,756 | +2.56% | 82.8만 |
|---|
| 2026.07.24 | ₩10,836 | ₩10,836 | ₩9,991 | ₩10,059 | -7.18% | 63만 |
|---|
| 2026.07.23 | ₩10,743 | ₩10,971 | ₩10,608 | ₩10,769 | +0.25% | 56.8만 |
|---|
| 2026.07.22 | ₩10,716 | ₩11,601 | ₩10,608 | ₩10,971 | +2.38% | 85.5만 |
|---|
| 2026.07.21 | ₩10,126 | ₩10,823 | ₩10,099 | ₩10,783 | +6.49% | 101.8만 |
|---|
| 2026.07.20 | ₩9,790 | ₩10,099 | ₩9,656 | ₩9,991 | +2.05% | 63.7만 |
|---|
| 2026.07.17 | ₩9,388 | ₩10,099 | ₩9,281 | ₩9,763 | +4.00% | 65.7만 |
|---|
| 2026.07.16 | ₩10,126 | ₩10,126 | ₩9,536 | ₩9,656 | -4.64% | 96.7만 |
|---|
| 2026.07.15 | ₩10,729 | ₩11,011 | ₩10,152 | ₩10,421 | -2.88% | 55.5만 |
|---|
| 2026.07.14 | ₩10,622 | ₩10,796 | ₩10,488 | ₩10,702 | +0.76% | 59.6만 |
|---|
| 2026.07.13 | ₩11,145 | ₩11,212 | ₩10,206 | ₩10,327 | -7.34% | 75.8만 |
|---|
| 2026.07.10 | ₩11,574 | ₩11,735 | ₩11,145 | ₩11,292 | -2.43% | 35.1만 |
|---|
| 2026.07.09 | ₩11,400 | ₩11,614 | ₩11,185 | ₩11,520 | +1.06% | 44.1만 |
|---|
| 2026.07.08 | ₩10,756 | ₩11,453 | ₩10,595 | ₩11,292 | +4.99% | 89.9만 |
|---|
| 2026.07.07 | ₩11,789 | ₩11,789 | ₩10,890 | ₩11,038 | -6.37% | 112.1만 |
|---|
| 2026.07.06 | ₩11,802 | ₩12,164 | ₩11,574 | ₩11,963 | +1.36% | 60.5만 |
|---|
| 2026.07.02 | ₩12,084 | ₩12,580 | ₩11,400 | ₩11,587 | -4.11% | 89만 |
|---|
| 2026.07.01 | ₩11,668 | ₩12,647 | ₩11,668 | ₩11,950 | +2.41% | 66.4만 |
|---|
| 2026.06.30 | ₩11,762 | ₩11,923 | ₩11,534 | ₩11,789 | +0.23% | 68.9만 |
|---|
| 2026.06.29 | ₩11,748 | ₩11,923 | ₩11,386 | ₩11,762 | +0.11% | 81.1만 |
|---|
| 2026.06.26 | ₩11,668 | ₩11,976 | ₩11,292 | ₩11,614 | -0.46% | 260.7만 |
|---|
| 2026.06.25 | ₩12,406 | ₩12,486 | ₩11,735 | ₩11,950 | -3.68% | 69만 |
|---|
| 2026.06.24 | ₩12,392 | ₩12,526 | ₩11,950 | ₩12,164 | -1.84% | 72.5만 |
|---|
| 2026.06.23 | ₩12,540 | ₩13,787 | ₩12,446 | ₩12,486 | -0.43% | 79.9만 |
|---|
| 2026.06.22 | ₩12,982 | ₩13,653 | ₩12,754 | ₩13,344 | +2.79% | 123.7만 |
|---|
| 2026.06.18 | ₩12,996 | ₩13,250 | ₩12,566 | ₩13,183 | +1.44% | 137만 |
|---|
| 2026.06.17 | ₩12,566 | ₩12,969 | ₩12,379 | ₩12,459 | -0.85% | 83.8만 |
|---|
| 2026.06.16 | ₩13,385 | ₩13,546 | ₩12,419 | ₩12,446 | -7.01% | 95.2만 |
|---|
| 2026.06.15 | ₩13,452 | ₩13,881 | ₩13,291 | ₩13,371 | -0.60% | 94.3만 |
|---|
| 2026.06.12 | ₩12,540 | ₩13,183 | ₩12,419 | ₩12,607 | +0.53% | 129.1만 |
|---|
| 2026.06.11 | ₩11,976 | ₩12,419 | ₩11,842 | ₩12,285 | +2.58% | 92.2만 |
|---|
| 2026.06.10 | ₩12,084 | ₩12,379 | ₩11,641 | ₩11,695 | -3.22% | 106만 |
|---|
| 2026.06.09 | ₩12,821 | ₩12,929 | ₩11,829 | ₩12,285 | -4.18% | 113만 |
|---|
| 2026.06.08 | ₩13,586 | ₩13,693 | ₩12,540 | ₩12,741 | -6.22% | 109.9만 |
|---|
| 2026.06.05 | ₩14,538 | ₩14,538 | ₩12,607 | ₩12,634 | -13.10% | 191.2만 |
|---|
| 2026.06.04 | ₩14,578 | ₩15,101 | ₩14,511 | ₩14,846 | +1.84% | 79.5만 |
|---|
| 2026.06.03 | ₩16,067 | ₩16,067 | ₩14,645 | ₩14,712 | -8.43% | 111.4만 |
|---|
| 2026.06.02 | ₩15,517 | ₩17,019 | ₩15,356 | ₩16,281 | +4.93% | 160.6만 |
|---|
| 2026.06.01 | ₩14,940 | ₩15,919 | ₩14,900 | ₩15,504 | +3.77% | 109만 |
|---|
| 2026.05.29 | ₩15,423 | ₩15,611 | ₩14,605 | ₩15,396 | -0.17% | 88.5만 |
|---|
| 2026.05.28 | ₩15,088 | ₩15,812 | ₩14,967 | ₩15,544 | +3.02% | 82만 |
|---|
| 2026.05.27 | ₩15,584 | ₩15,584 | ₩15,048 | ₩15,128 | -2.93% | 70.8만 |
|---|
| 2026.05.26 | ₩15,799 | ₩16,322 | ₩15,450 | ₩15,544 | -1.61% | 88.2만 |
|---|
| 2026.05.22 | ₩15,530 | ₩16,027 | ₩15,007 | ₩15,048 | -3.11% | 86.4만 |
|---|
| 2026.05.21 | ₩14,618 | ₩15,665 | ₩14,551 | ₩15,302 | +4.68% | 66.6만 |
|---|
| 2026.05.20 | ₩14,283 | ₩15,007 | ₩14,028 | ₩14,726 | +3.10% | 98.2만 |
|---|
| 2026.05.19 | ₩14,176 | ₩14,364 | ₩13,693 | ₩13,948 | -1.61% | 68.3만 |
|---|
| 2026.05.18 | ₩15,437 | ₩15,504 | ₩14,256 | ₩14,551 | -5.73% | 83.5만 |
|---|
| 2026.05.15 | ₩16,402 | ₩16,550 | ₩15,302 | ₩15,343 | -6.46% | 111만 |
|---|
| 2026.05.14 | ₩17,234 | ₩17,542 | ₩16,402 | ₩17,207 | -0.16% | 64.4만 |
|---|
| 2026.05.13 | ₩18,159 | ₩18,414 | ₩17,274 | ₩17,314 | -4.65% | 70.2만 |
|---|
| 2026.05.12 | ₩18,628 | ₩18,642 | ₩17,301 | ₩17,998 | -3.38% | 96.9만 |
|---|
| 2026.05.11 | ₩17,824 | ₩19,916 | ₩17,515 | ₩19,058 | +6.92% | 109.4만 |
|---|
| 2026.05.08 | ₩18,521 | ₩18,628 | ₩17,609 | ₩18,012 | -2.75% | 83.2만 |
|---|
| 2026.05.07 | ₩19,058 | ₩19,447 | ₩18,119 | ₩18,266 | -4.15% | 94.1만 |
|---|
| 2026.05.06 | ₩17,596 | ₩19,259 | ₩17,260 | ₩19,219 | +9.22% | 128.3만 |
|---|
| 2026.05.05 | ₩16,912 | ₩17,556 | ₩16,804 | ₩17,435 | +3.09% | 71.9만 |
|---|
| 2026.05.04 | ₩16,952 | ₩17,260 | ₩16,362 | ₩16,630 | -1.90% | 57.6만 |
|---|
| 2026.05.01 | ₩17,234 | ₩17,663 | ₩16,697 | ₩16,858 | -2.18% | 72.5만 |
|---|
| 2026.04.30 | ₩15,571 | ₩17,582 | ₩15,571 | ₩17,502 | +12.40% | 83.3만 |
|---|
| 2026.04.29 | ₩16,952 | ₩16,952 | ₩15,101 | ₩15,262 | -9.97% | 78만 |
|---|
| 2026.04.28 | ₩16,939 | ₩17,502 | ₩16,429 | ₩16,818 | -0.71% | 71.5만 |
|---|
| 2026.04.27 | ₩16,952 | ₩17,824 | ₩16,885 | ₩17,609 | +3.88% | 77.1만 |
|---|
| 2026.04.24 | ₩17,851 | ₩17,971 | ₩16,751 | ₩16,912 | -5.26% | 84만 |
|---|
| 2026.04.23 | ₩18,374 | ₩19,044 | ₩17,006 | ₩17,435 | -5.11% | 111.9만 |
|---|
| 2026.04.22 | ₩17,475 | ₩18,360 | ₩17,314 | ₩18,320 | +4.83% | 82.6만 |
|---|
| 2026.04.21 | ₩17,716 | ₩18,025 | ₩16,711 | ₩16,912 | -4.54% | 115.8만 |
|---|
| 2026.04.20 | ₩16,697 | ₩17,368 | ₩16,362 | ₩17,341 | +3.86% | 76.5만 |
|---|
| 2026.04.17 | ₩16,576 | ₩17,609 | ₩16,402 | ₩17,059 | +2.91% | 117.1만 |
|---|
| 2026.04.16 | ₩17,126 | ₩17,368 | ₩15,651 | ₩16,067 | -6.19% | 87.8만 |
|---|
| 2026.04.15 | ₩16,375 | ₩16,939 | ₩15,825 | ₩16,281 | -0.57% | 109.4만 |
|---|
| 2026.04.14 | ₩16,255 | ₩16,764 | ₩15,584 | ₩15,893 | -2.23% | 111.5만 |
|---|
| 2026.04.13 | ₩14,417 | ₩15,410 | ₩14,015 | ₩15,369 | +6.60% | 58.9만 |
|---|
| 2026.04.10 | ₩14,511 | ₩15,249 | ₩14,417 | ₩14,551 | +0.28% | 45.3만 |
|---|
| 2026.04.09 | ₩14,753 | ₩14,927 | ₩14,229 | ₩14,431 | -2.18% | 49.4만 |
|---|
| 2026.04.08 | ₩15,289 | ₩15,557 | ₩14,471 | ₩15,021 | -1.75% | 80.9만 |
|---|
| 2026.04.07 | ₩13,854 | ₩14,109 | ₩13,291 | ₩13,841 | -0.10% | 57.9만 |
|---|
| 2026.04.06 | ₩14,887 | ₩15,101 | ₩14,002 | ₩14,122 | -5.14% | 48.7만 |
|---|
| 2026.04.02 | ₩13,465 | ₩15,262 | ₩13,465 | ₩14,873 | +10.46% | 64.3만 |
|---|
| 2026.04.01 | ₩15,222 | ₩15,423 | ₩14,203 | ₩14,243 | -6.43% | 97.1만 |
|---|
| 2026.03.31 | ₩13,613 | ₩14,323 | ₩13,519 | ₩14,297 | +5.02% | 106.5만 |
|---|
| 2026.03.30 | ₩14,350 | ₩14,404 | ₩13,116 | ₩13,210 | -7.94% | 108.1만 |
|---|
| 2026.03.27 | ₩14,592 | ₩15,195 | ₩14,323 | ₩14,350 | -1.65% | 64.2만 |
|---|
| 2026.03.26 | ₩14,538 | ₩15,088 | ₩14,498 | ₩14,726 | +1.29% | 46.7만 |
|---|
| 2026.03.25 | ₩15,088 | ₩15,463 | ₩14,806 | ₩15,155 | +0.44% | 89.1만 |
|---|
| 2026.03.24 | ₩14,082 | ₩14,954 | ₩14,055 | ₩14,672 | +4.19% | 68.1만 |
|---|
| 2026.03.23 | ₩13,720 | ₩14,565 | ₩13,720 | ₩14,377 | +4.79% | 121.8만 |
|---|
| 2026.03.20 | ₩14,189 | ₩14,323 | ₩13,452 | ₩13,867 | -2.27% | 174.6만 |
|---|
| 2026.03.19 | ₩14,390 | ₩14,525 | ₩13,452 | ₩14,270 | -0.84% | 105.5만 |
|---|
| 2026.03.18 | ₩15,450 | ₩15,450 | ₩14,726 | ₩14,726 | -4.69% | 67.5만 |
|---|
| 2026.03.17 | ₩15,866 | ₩16,188 | ₩15,141 | ₩15,477 | -2.45% | 67.4만 |
|---|
| 2026.03.16 | ₩15,490 | ₩15,852 | ₩15,155 | ₩15,356 | -0.87% | 65.7만 |
|---|
| 2026.03.13 | ₩15,919 | ₩16,429 | ₩15,168 | ₩15,262 | -4.13% | 56.6만 |
|---|
| 2026.03.12 | ₩15,919 | ₩16,121 | ₩15,276 | ₩15,839 | -0.51% | 73.3만 |
|---|
| 2026.03.11 | ₩15,986 | ₩16,483 | ₩15,946 | ₩16,268 | +1.76% | 89.2만 |
|---|
| 2026.03.10 | ₩15,732 | ₩16,737 | ₩15,732 | ₩16,228 | +3.15% | 113.6만 |
|---|
| 2026.03.09 | ₩15,007 | ₩15,745 | ₩14,605 | ₩15,665 | +4.38% | 163만 |
|---|
| 2026.03.06 | ₩15,691 | ₩16,751 | ₩15,222 | ₩15,356 | -2.14% | 103.9만 |
|---|
| 2026.03.05 | ₩16,804 | ₩17,100 | ₩15,691 | ₩16,295 | -3.03% | 66.9만 |
|---|
| 2026.03.04 | ₩16,965 | ₩17,475 | ₩16,684 | ₩17,207 | +1.42% | 72.4만 |
|---|
| 2026.03.03 | ₩16,375 | ₩16,898 | ₩15,222 | ₩16,751 | +2.29% | 139.6만 |
|---|
| 2026.03.02 | ₩16,764 | ₩17,864 | ₩16,469 | ₩17,381 | +3.68% | 90.8만 |
|---|
| 2026.02.27 | ₩17,837 | ₩18,079 | ₩17,167 | ₩17,341 | -2.78% | 95.9만 |
|---|
| 2026.02.26 | ₩18,467 | ₩18,776 | ₩17,569 | ₩18,602 | +0.73% | 78.7만 |
|---|
| 2026.02.25 | ₩17,676 | ₩18,682 | ₩17,408 | ₩18,481 | +4.55% | 72.3만 |
|---|
| 2026.02.24 | ₩16,711 | ₩17,502 | ₩16,174 | ₩17,462 | +4.49% | 71.5만 |
|---|
| 2026.02.23 | ₩16,912 | ₩17,435 | ₩16,416 | ₩16,737 | -1.03% | 77.4만 |
|---|
| 2026.02.20 | ₩17,636 | ₩18,199 | ₩17,019 | ₩17,274 | -2.05% | 54.5만 |
|---|
| 2026.02.19 | ₩17,462 | ₩18,079 | ₩17,046 | ₩17,998 | +3.07% | 42.7만 |
|---|
| 2026.02.18 | ₩17,797 | ₩18,535 | ₩17,260 | ₩17,716 | -0.45% | 51.8만 |
|---|
| 2026.02.17 | ₩17,502 | ₩18,132 | ₩16,804 | ₩17,716 | +1.23% | 52.4만 |
|---|
| 2026.02.13 | ₩16,939 | ₩18,213 | ₩16,898 | ₩17,488 | +3.25% | 74.2만 |
|---|
| 2026.02.12 | ₩18,186 | ₩18,427 | ₩16,858 | ₩16,925 | -6.93% | 100.3만 |
|---|
| 2026.02.11 | ₩19,232 | ₩19,540 | ₩17,542 | ₩18,052 | -6.14% | 91.7만 |
|---|
| 2026.02.10 | ₩19,648 | ₩19,795 | ₩18,682 | ₩18,897 | -3.82% | 59.5만 |
|---|
| 2026.02.09 | ₩19,594 | ₩20,265 | ₩19,178 | ₩19,835 | +1.23% | 69만 |
|---|
| 2026.02.06 | ₩18,910 | ₩20,318 | ₩18,414 | ₩20,037 | +5.96% | 109.8만 |
|---|
| 2026.02.05 | ₩18,400 | ₩18,923 | ₩17,784 | ₩18,119 | -1.53% | 104만 |
|---|
| 2026.02.04 | ₩21,981 | ₩22,156 | ₩18,105 | ₩19,165 | -12.81% | 137.4만 |
|---|
| 2026.02.03 | ₩20,922 | ₩22,853 | ₩20,801 | ₩22,545 | +7.76% | 109.2만 |
|---|
| 2026.02.02 | ₩20,466 | ₩21,324 | ₩19,661 | ₩20,090 | -1.83% | 86.5만 |
|---|
| 2026.01.30 | ₩22,022 | ₩23,202 | ₩20,452 | ₩20,640 | -6.27% | 97.8만 |
|---|
| 2026.01.29 | ₩24,208 | ₩24,275 | ₩21,257 | ₩22,169 | -8.42% | 100.1만 |
|---|
| 2026.01.28 | ₩23,148 | ₩24,301 | ₩22,813 | ₩23,845 | +3.01% | 84.8만 |
|---|
| 2026.01.27 | ₩21,633 | ₩23,068 | ₩21,458 | ₩22,893 | +5.83% | 76.1만 |
|---|
| 2026.01.26 | ₩24,369 | ₩24,865 | ₩21,244 | ₩21,431 | -12.05% | 123만 |
|---|
| 2026.01.23 | ₩24,771 | ₩24,878 | ₩23,376 | ₩23,631 | -4.60% | 75.7만 |
|---|
| 2026.01.22 | ₩24,704 | ₩25,213 | ₩24,154 | ₩24,610 | -0.38% | 79.2만 |
|---|
| 2026.01.21 | ₩24,637 | ₩25,361 | ₩22,638 | ₩24,234 | -1.63% | 150.4만 |
|---|
| 2026.01.20 | ₩22,464 | ₩24,100 | ₩22,142 | ₩23,027 | +2.51% | 104.4만 |
|---|
| 2026.01.16 | ₩23,953 | ₩24,583 | ₩22,866 | ₩23,591 | -1.51% | 106.6만 |
|---|
| 2026.01.15 | ₩24,141 | ₩24,784 | ₩23,497 | ₩23,564 | -2.39% | 136.6만 |
|---|
| 2026.01.14 | ₩22,075 | ₩24,154 | ₩21,525 | ₩24,154 | +9.42% | 172.4만 |
|---|
| 2026.01.13 | ₩22,491 | ₩22,759 | ₩21,740 | ₩21,928 | -2.50% | 59.4만 |
|---|
| 2026.01.12 | ₩22,343 | ₩22,679 | ₩21,659 | ₩22,142 | -0.90% | 67.2만 |
|---|
| 2026.01.09 | ₩23,859 | ₩23,966 | ₩22,048 | ₩22,142 | -7.20% | 119.6만 |
|---|
| 2026.01.08 | ₩21,928 | ₩22,048 | ₩21,083 | ₩21,606 | -1.47% | 66.7만 |
|---|
| 2026.01.07 | ₩21,525 | ₩22,370 | ₩19,500 | ₩21,995 | +2.18% | 100만 |
|---|
| 2026.01.06 | ₩21,780 | ₩22,156 | ₩20,788 | ₩21,820 | +0.18% | 124.2만 |
|---|
| 2026.01.05 | ₩20,131 | ₩21,378 | ₩19,835 | ₩20,935 | +4.00% | 128.4만 |
|---|
| 2026.01.02 | ₩17,274 | ₩18,950 | ₩17,126 | ₩18,923 | +9.55% | 96.9만 |
|---|
| 2025.12.31 | ₩17,073 | ₩17,287 | ₩16,711 | ₩16,952 | -0.71% | 110.9만 |
|---|
| 2025.12.30 | ₩17,596 | ₩17,931 | ₩17,073 | ₩17,086 | -2.90% | 93.3만 |
|---|
| 2025.12.29 | ₩18,038 | ₩18,709 | ₩17,408 | ₩17,529 | -2.83% | 106.8만 |
|---|
| 2025.12.26 | ₩19,272 | ₩19,312 | ₩18,172 | ₩18,441 | -4.31% | 87.9만 |
|---|
| 2025.12.24 | ₩19,312 | ₩19,366 | ₩18,843 | ₩19,353 | +0.21% | 38.6만 |
|---|
| 2025.12.23 | ₩19,299 | ₩20,372 | ₩18,923 | ₩19,500 | +1.04% | 88.6만 |
|---|
| 2025.12.22 | ₩19,433 | ₩20,090 | ₩18,789 | ₩19,822 | +2.00% | 109.3만 |
|---|
| 2025.12.19 | ₩18,119 | ₩19,178 | ₩18,119 | ₩18,776 | +3.63% | 391.7만 |
|---|
| 2025.12.18 | ₩18,186 | ₩18,937 | ₩17,770 | ₩18,119 | -0.37% | 100.9만 |
|---|
| 2025.12.17 | ₩19,527 | ₩19,903 | ₩17,368 | ₩17,475 | -10.51% | 147.8만 |
|---|
| 2025.12.16 | ₩19,084 | ₩19,983 | ₩19,004 | ₩19,447 | +1.90% | 86.3만 |
|---|
| 2025.12.15 | ₩21,042 | ₩21,110 | ₩19,366 | ₩19,433 | -7.65% | 112.7만 |
|---|
| 2025.12.12 | ₩22,893 | ₩22,947 | ₩20,654 | ₩20,721 | -9.49% | 104.9만 |
|---|
| 2025.12.11 | ₩21,498 | ₩23,054 | ₩21,230 | ₩22,893 | +6.49% | 75.7만 |
|---|
| 2025.12.10 | ₩22,437 | ₩22,665 | ₩21,029 | ₩22,209 | -1.02% | 78.8만 |
|---|
| 2025.12.09 | ₩22,545 | ₩22,866 | ₩22,048 | ₩22,478 | -0.30% | 63.2만 |
|---|
| 2025.12.08 | ₩23,376 | ₩24,020 | ₩22,397 | ₩22,719 | -2.81% | 86.1만 |
|---|
| 2025.12.05 | ₩23,980 | ₩24,020 | ₩22,719 | ₩22,987 | -4.14% | 95.5만 |
|---|
| 2025.12.04 | ₩21,713 | ₩24,073 | ₩21,539 | ₩23,859 | +9.88% | 106.8만 |
|---|
| 2025.12.03 | ₩21,056 | ₩21,861 | ₩20,519 | ₩21,767 | +3.38% | 78.1만 |
|---|
| 2025.12.02 | ₩20,426 | ₩21,981 | ₩20,345 | ₩21,083 | +3.22% | 113만 |
|---|
| 2025.12.01 | ₩21,016 | ₩21,512 | ₩20,305 | ₩20,345 | -3.19% | 92.6만 |
|---|
| 2025.11.28 | ₩20,533 | ₩22,102 | ₩20,519 | ₩21,807 | +6.21% | 66.4만 |
|---|
| 2025.11.26 | ₩20,412 | ₩20,788 | ₩20,157 | ₩20,345 | -0.33% | 85.6만 |
|---|
| 2025.11.25 | ₩19,728 | ₩20,466 | ₩19,111 | ₩20,238 | +2.58% | 81.8만 |
|---|
| 2025.11.24 | ₩19,004 | ₩20,278 | ₩18,615 | ₩20,077 | +5.65% | 123.3만 |
|---|
| 2025.11.21 | ₩19,447 | ₩19,567 | ₩17,824 | ₩18,803 | -3.31% | 192.7만 |
|---|
| 2025.11.20 | ₩23,550 | ₩23,872 | ₩19,353 | ₩19,487 | -17.26% | 222.8만 |
|---|
| 2025.11.19 | ₩22,933 | ₩23,832 | ₩22,518 | ₩22,866 | -0.29% | 103.4만 |
|---|
| 2025.11.18 | ₩22,343 | ₩23,403 | ₩21,941 | ₩22,719 | +1.68% | 105.2만 |
|---|
| 2025.11.17 | ₩23,564 | ₩23,859 | ₩21,954 | ₩22,826 | -3.13% | 145만 |
|---|
| 2025.11.14 | ₩22,826 | ₩25,374 | ₩22,531 | ₩23,953 | +4.94% | 133.2만 |
|---|
| 2025.11.13 | ₩26,930 | ₩27,279 | ₩23,752 | ₩24,087 | -10.56% | 134.6만 |
|---|
| 2025.11.12 | ₩27,480 | ₩27,963 | ₩26,340 | ₩27,037 | -1.61% | 100.3만 |
|---|
| 2025.11.11 | ₩26,850 | ₩27,185 | ₩25,482 | ₩26,957 | +0.40% | 94.3만 |
|---|
| 2025.11.10 | ₩27,239 | ₩28,151 | ₩26,125 | ₩27,560 | +1.18% | 168만 |
|---|
| 2025.11.07 | ₩22,813 | ₩25,173 | ₩22,236 | ₩25,146 | +10.23% | 252.8만 |
|---|
| 2025.11.06 | ₩31,195 | ₩31,517 | ₩24,020 | ₩24,127 | -22.66% | 307.5만 |
|---|
| 2025.11.05 | ₩30,967 | ₩31,745 | ₩30,055 | ₩31,101 | +0.43% | 117만 |
|---|
| 2025.11.04 | ₩30,873 | ₩31,919 | ₩29,586 | ₩30,350 | -1.69% | 157.6만 |
|---|
| 2025.11.03 | ₩36,559 | ₩36,680 | ₩32,630 | ₩33,233 | -9.10% | 162.3만 |
|---|
| 2025.10.31 | ₩37,176 | ₩38,142 | ₩34,709 | ₩35,983 | -3.21% | 156.7만 |
|---|
| 2025.10.30 | ₩34,119 | ₩38,115 | ₩33,260 | ₩37,176 | +8.96% | 186만 |
|---|
| 2025.10.29 | ₩32,375 | ₩36,479 | ₩31,570 | ₩35,500 | +9.65% | 164.9만 |
|---|
| 2025.10.28 | ₩32,563 | ₩35,138 | ₩31,772 | ₩32,751 | +0.58% | 134.2만 |
|---|
| 2025.10.27 | ₩34,870 | ₩34,990 | ₩31,316 | ₩31,906 | -8.50% | 125.7만 |
|---|
| 2025.10.24 | ₩32,456 | ₩35,017 | ₩32,026 | ₩33,971 | +4.67% | 224.1만 |
|---|
| 2025.10.23 | ₩30,015 | ₩31,772 | ₩29,237 | ₩30,980 | +3.22% | 179.9만 |
|---|
| 2025.10.22 | ₩30,122 | ₩30,846 | ₩27,279 | ₩28,526 | -5.30% | 223.5만 |
|---|
| 2025.10.21 | ₩34,387 | ₩34,534 | ₩30,363 | ₩31,208 | -9.24% | 212.3만 |
|---|
| 2025.10.20 | ₩33,327 | ₩35,741 | ₩32,134 | ₩34,977 | +4.95% | 161.2만 |
|---|
| 2025.10.17 | ₩34,145 | ₩35,312 | ₩31,007 | ₩31,772 | -6.95% | 274.9만 |
|---|
| 2025.10.16 | ₩37,243 | ₩42,031 | ₩34,896 | ₩35,420 | -4.90% | 356.2만 |
|---|
| 2025.10.15 | ₩37,927 | ₩39,161 | ₩33,193 | ₩36,533 | -3.68% | 332.6만 |
|---|
| 2025.10.14 | ₩34,333 | ₩35,862 | ₩33,019 | ₩34,454 | +0.35% | 267.5만 |
|---|
| 2025.10.13 | ₩30,565 | ₩37,002 | ₩30,565 | ₩36,090 | +18.08% | 400.7만 |
|---|
| 2025.10.10 | ₩32,496 | ₩34,843 | ₩29,572 | ₩29,612 | -8.87% | 396.1만 |
|---|