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 | ₩8,181 | ₩8,207 | ₩7,927 | ₩8,101 | -0.98% | 47.8만 |
| 2026.10.08 | ₩8,448 | ₩8,568 | ₩7,900 | ₩8,020 | -5.06% | 131.2만 |
| 2026.10.07 | ₩8,928 | ₩8,928 | ₩8,434 | ₩8,568 | -4.04% | 75.3만 |
| 2026.10.06 | ₩8,701 | ₩9,395 | ₩8,648 | ₩9,128 | +4.91% | 124.5만 |
| 2026.10.05 | ₩8,608 | ₩8,661 | ₩8,448 | ₩8,488 | -1.40% | 56.3만 |
| 2026.10.02 | ₩8,621 | ₩8,674 | ₩8,394 | ₩8,528 | -1.08% | 76.9만 |
| 2026.10.01 | ₩8,394 | ₩8,501 | ₩8,167 | ₩8,381 | -0.16% | 47.2만 |
| 2026.09.30 | ₩8,568 | ₩8,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,394 |
| -2.02% |
| 74만 |
| 2026.09.29 | ₩8,688 | ₩8,768 | ₩8,301 | ₩8,407 | -3.23% | 79.6만 |
|---|
| 2026.09.28 | ₩9,021 | ₩9,048 | ₩8,621 | ₩8,648 | -4.14% | 63.5만 |
|---|
| 2026.09.25 | ₩9,181 | ₩9,302 | ₩8,955 | ₩9,141 | -0.44% | 66.1만 |
|---|
| 2026.09.24 | ₩8,861 | ₩9,035 | ₩8,701 | ₩8,981 | +1.36% | 49.6만 |
|---|
| 2026.09.23 | ₩9,115 | ₩9,208 | ₩8,848 | ₩8,968 | -1.61% | 40.1만 |
|---|
| 2026.09.22 | ₩9,075 | ₩9,275 | ₩8,848 | ₩9,141 | +0.74% | 63.7만 |
|---|
| 2026.09.21 | ₩8,915 | ₩9,395 | ₩8,915 | ₩9,061 | +1.65% | 75.5만 |
|---|
| 2026.09.18 | ₩9,115 | ₩9,168 | ₩8,634 | ₩8,701 | -4.54% | 475.7만 |
|---|
| 2026.09.17 | ₩8,875 | ₩9,328 | ₩8,821 | ₩9,101 | +2.56% | 78만 |
|---|
| 2026.09.16 | ₩8,888 | ₩8,888 | ₩8,448 | ₩8,634 | -2.85% | 75.5만 |
|---|
| 2026.09.15 | ₩8,875 | ₩8,941 | ₩8,741 | ₩8,821 | -0.60% | 69.7만 |
|---|
| 2026.09.14 | ₩9,208 | ₩9,222 | ₩8,861 | ₩8,888 | -3.48% | 85.2만 |
|---|
| 2026.09.11 | ₩9,795 | ₩9,929 | ₩9,342 | ₩9,368 | -4.36% | 68.5만 |
|---|
| 2026.09.10 | ₩9,929 | ₩10,062 | ₩9,729 | ₩9,795 | -1.34% | 54.8만 |
|---|
| 2026.09.09 | ₩10,529 | ₩10,596 | ₩10,049 | ₩10,062 | -4.44% | 54.6만 |
|---|
| 2026.09.08 | ₩10,276 | ₩10,823 | ₩10,196 | ₩10,529 | +2.47% | 74.3만 |
|---|
| 2026.09.04 | ₩9,915 | ₩10,142 | ₩9,889 | ₩10,116 | +2.02% | 35.5만 |
|---|
| 2026.09.03 | ₩10,249 | ₩10,356 | ₩9,929 | ₩9,982 | -2.60% | 39.6만 |
|---|
| 2026.09.02 | ₩9,969 | ₩10,116 | ₩9,782 | ₩10,102 | +1.34% | 56.2만 |
|---|
| 2026.09.01 | ₩9,862 | ₩10,089 | ₩9,662 | ₩9,915 | +0.54% | 57.5만 |
|---|
| 2026.08.31 | ₩10,289 | ₩10,476 | ₩10,036 | ₩10,049 | -2.33% | 59만 |
|---|
| 2026.08.28 | ₩10,863 | ₩10,983 | ₩10,022 | ₩10,076 | -7.25% | 63.4만 |
|---|
| 2026.08.27 | ₩10,876 | ₩11,023 | ₩10,690 | ₩10,890 | +0.12% | 47.1만 |
|---|
| 2026.08.26 | ₩10,943 | ₩11,570 | ₩10,649 | ₩10,743 | -1.83% | 65.3만 |
|---|
| 2026.08.25 | ₩10,516 | ₩11,143 | ₩10,222 | ₩11,117 | +5.71% | 49만 |
|---|
| 2026.08.24 | ₩10,863 | ₩10,863 | ₩10,343 | ₩10,369 | -4.55% | 48.2만 |
|---|
| 2026.08.21 | ₩10,503 | ₩11,090 | ₩10,383 | ₩10,970 | +4.45% | 84.7만 |
|---|
| 2026.08.20 | ₩10,690 | ₩10,890 | ₩10,169 | ₩10,276 | -3.87% | 67.6만 |
|---|
| 2026.08.19 | ₩10,690 | ₩10,836 | ₩10,503 | ₩10,743 | +0.50% | 53만 |
|---|
| 2026.08.18 | ₩10,583 | ₩10,836 | ₩10,383 | ₩10,649 | +0.63% | 69.8만 |
|---|
| 2026.08.17 | ₩11,237 | ₩11,277 | ₩10,796 | ₩10,876 | -3.21% | 50만 |
|---|
| 2026.08.14 | ₩11,610 | ₩11,770 | ₩11,077 | ₩11,277 | -2.87% | 49만 |
|---|
| 2026.08.13 | ₩11,797 | ₩12,104 | ₩11,343 | ₩11,637 | -1.36% | 62.9만 |
|---|
| 2026.08.12 | ₩12,291 | ₩12,424 | ₩11,757 | ₩11,864 | -3.47% | 46.6만 |
|---|
| 2026.08.11 | ₩11,997 | ₩12,238 | ₩11,770 | ₩12,091 | +0.78% | 51.1만 |
|---|
| 2026.08.10 | ₩12,518 | ₩12,905 | ₩11,717 | ₩11,877 | -5.12% | 81.3만 |
|---|
| 2026.08.07 | ₩12,344 | ₩12,825 | ₩11,957 | ₩12,638 | +2.38% | 106.8만 |
|---|
| 2026.08.06 | ₩11,784 | ₩12,264 | ₩11,383 | ₩12,211 | +3.62% | 79.7만 |
|---|
| 2026.08.05 | ₩12,131 | ₩12,251 | ₩11,811 | ₩11,957 | -1.43% | 76.1만 |
|---|
| 2026.08.04 | ₩11,824 | ₩12,238 | ₩11,570 | ₩11,917 | +0.79% | 65.6만 |
|---|
| 2026.08.03 | ₩10,983 | ₩11,610 | ₩10,676 | ₩11,504 | +4.74% | 80.2만 |
|---|
| 2026.07.31 | ₩11,357 | ₩11,770 | ₩10,596 | ₩10,996 | -3.17% | 432.7만 |
|---|
| 2026.07.30 | ₩10,436 | ₩11,383 | ₩10,436 | ₩11,263 | +7.93% | 107.9만 |
|---|
| 2026.07.29 | ₩10,529 | ₩10,810 | ₩10,169 | ₩10,196 | -3.17% | 115.7만 |
|---|
| 2026.07.28 | ₩10,623 | ₩11,036 | ₩10,276 | ₩10,543 | -0.75% | 104.7만 |
|---|
| 2026.07.27 | ₩10,436 | ₩10,916 | ₩10,343 | ₩10,703 | +2.56% | 82.8만 |
|---|
| 2026.07.24 | ₩10,783 | ₩10,783 | ₩9,942 | ₩10,009 | -7.18% | 63만 |
|---|
| 2026.07.23 | ₩10,690 | ₩10,916 | ₩10,556 | ₩10,716 | +0.25% | 56.8만 |
|---|
| 2026.07.22 | ₩10,663 | ₩11,544 | ₩10,556 | ₩10,916 | +2.38% | 85.5만 |
|---|
| 2026.07.21 | ₩10,076 | ₩10,770 | ₩10,049 | ₩10,730 | +6.49% | 101.8만 |
|---|
| 2026.07.20 | ₩9,742 | ₩10,049 | ₩9,609 | ₩9,942 | +2.05% | 63.7만 |
|---|
| 2026.07.17 | ₩9,342 | ₩10,049 | ₩9,235 | ₩9,715 | +4.00% | 65.7만 |
|---|
| 2026.07.16 | ₩10,076 | ₩10,076 | ₩9,488 | ₩9,609 | -4.64% | 96.7만 |
|---|
| 2026.07.15 | ₩10,676 | ₩10,956 | ₩10,102 | ₩10,369 | -2.88% | 55.5만 |
|---|
| 2026.07.14 | ₩10,569 | ₩10,743 | ₩10,436 | ₩10,649 | +0.76% | 59.6만 |
|---|
| 2026.07.13 | ₩11,090 | ₩11,157 | ₩10,156 | ₩10,276 | -7.34% | 75.8만 |
|---|
| 2026.07.10 | ₩11,517 | ₩11,677 | ₩11,090 | ₩11,237 | -2.43% | 35.1만 |
|---|
| 2026.07.09 | ₩11,343 | ₩11,557 | ₩11,130 | ₩11,464 | +1.06% | 44.1만 |
|---|
| 2026.07.08 | ₩10,703 | ₩11,397 | ₩10,543 | ₩11,237 | +4.99% | 89.9만 |
|---|
| 2026.07.07 | ₩11,730 | ₩11,730 | ₩10,836 | ₩10,983 | -6.37% | 112.1만 |
|---|
| 2026.07.06 | ₩11,744 | ₩12,104 | ₩11,517 | ₩11,904 | +1.36% | 60.5만 |
|---|
| 2026.07.02 | ₩12,024 | ₩12,518 | ₩11,343 | ₩11,530 | -4.11% | 89만 |
|---|
| 2026.07.01 | ₩11,610 | ₩12,585 | ₩11,610 | ₩11,891 | +2.41% | 66.4만 |
|---|
| 2026.06.30 | ₩11,704 | ₩11,864 | ₩11,477 | ₩11,730 | +0.23% | 68.9만 |
|---|
| 2026.06.29 | ₩11,690 | ₩11,864 | ₩11,330 | ₩11,704 | +0.11% | 81.1만 |
|---|
| 2026.06.26 | ₩11,610 | ₩11,917 | ₩11,237 | ₩11,557 | -0.46% | 260.7만 |
|---|
| 2026.06.25 | ₩12,344 | ₩12,424 | ₩11,677 | ₩11,891 | -3.68% | 69만 |
|---|
| 2026.06.24 | ₩12,331 | ₩12,464 | ₩11,891 | ₩12,104 | -1.84% | 72.5만 |
|---|
| 2026.06.23 | ₩12,478 | ₩13,719 | ₩12,384 | ₩12,424 | -0.43% | 79.9만 |
|---|
| 2026.06.22 | ₩12,918 | ₩13,585 | ₩12,691 | ₩13,278 | +2.79% | 123.7만 |
|---|
| 2026.06.18 | ₩12,931 | ₩13,185 | ₩12,504 | ₩13,118 | +1.44% | 137만 |
|---|
| 2026.06.17 | ₩12,504 | ₩12,905 | ₩12,318 | ₩12,398 | -0.85% | 83.8만 |
|---|
| 2026.06.16 | ₩13,319 | ₩13,479 | ₩12,358 | ₩12,384 | -7.01% | 95.2만 |
|---|
| 2026.06.15 | ₩13,385 | ₩13,812 | ₩13,225 | ₩13,305 | -0.60% | 94.3만 |
|---|
| 2026.06.12 | ₩12,478 | ₩13,118 | ₩12,358 | ₩12,544 | +0.53% | 129.1만 |
|---|
| 2026.06.11 | ₩11,917 | ₩12,358 | ₩11,784 | ₩12,224 | +2.58% | 92.2만 |
|---|
| 2026.06.10 | ₩12,024 | ₩12,318 | ₩11,584 | ₩11,637 | -3.22% | 106만 |
|---|
| 2026.06.09 | ₩12,758 | ₩12,865 | ₩11,770 | ₩12,224 | -4.18% | 113만 |
|---|
| 2026.06.08 | ₩13,519 | ₩13,625 | ₩12,478 | ₩12,678 | -6.22% | 109.9만 |
|---|
| 2026.06.05 | ₩14,466 | ₩14,466 | ₩12,544 | ₩12,571 | -13.10% | 191.2만 |
|---|
| 2026.06.04 | ₩14,506 | ₩15,027 | ₩14,440 | ₩14,773 | +1.84% | 79.5만 |
|---|
| 2026.06.03 | ₩15,988 | ₩15,988 | ₩14,573 | ₩14,640 | -8.43% | 111.4만 |
|---|
| 2026.06.02 | ₩15,440 | ₩16,935 | ₩15,280 | ₩16,201 | +4.93% | 160.6만 |
|---|
| 2026.06.01 | ₩14,867 | ₩15,841 | ₩14,827 | ₩15,427 | +3.77% | 109만 |
|---|
| 2026.05.29 | ₩15,347 | ₩15,534 | ₩14,533 | ₩15,320 | -0.17% | 88.5만 |
|---|
| 2026.05.28 | ₩15,013 | ₩15,734 | ₩14,893 | ₩15,467 | +3.02% | 82만 |
|---|
| 2026.05.27 | ₩15,507 | ₩15,507 | ₩14,973 | ₩15,053 | -2.93% | 70.8만 |
|---|
| 2026.05.26 | ₩15,721 | ₩16,241 | ₩15,374 | ₩15,467 | -1.61% | 88.2만 |
|---|
| 2026.05.22 | ₩15,454 | ₩15,948 | ₩14,933 | ₩14,973 | -3.11% | 86.4만 |
|---|
| 2026.05.21 | ₩14,546 | ₩15,587 | ₩14,480 | ₩15,227 | +4.68% | 66.6만 |
|---|
| 2026.05.20 | ₩14,213 | ₩14,933 | ₩13,959 | ₩14,653 | +3.10% | 98.2만 |
|---|
| 2026.05.19 | ₩14,106 | ₩14,293 | ₩13,625 | ₩13,879 | -1.61% | 68.3만 |
|---|
| 2026.05.18 | ₩15,360 | ₩15,427 | ₩14,186 | ₩14,480 | -5.73% | 83.5만 |
|---|
| 2026.05.15 | ₩16,321 | ₩16,468 | ₩15,227 | ₩15,267 | -6.46% | 111만 |
|---|
| 2026.05.14 | ₩17,149 | ₩17,456 | ₩16,321 | ₩17,122 | -0.16% | 64.4만 |
|---|
| 2026.05.13 | ₩18,069 | ₩18,323 | ₩17,189 | ₩17,229 | -4.65% | 70.2만 |
|---|
| 2026.05.12 | ₩18,536 | ₩18,550 | ₩17,215 | ₩17,909 | -3.38% | 96.9만 |
|---|
| 2026.05.11 | ₩17,736 | ₩19,818 | ₩17,429 | ₩18,964 | +6.92% | 109.4만 |
|---|
| 2026.05.08 | ₩18,430 | ₩18,536 | ₩17,522 | ₩17,923 | -2.75% | 83.2만 |
|---|
| 2026.05.07 | ₩18,964 | ₩19,351 | ₩18,029 | ₩18,176 | -4.15% | 94.1만 |
|---|
| 2026.05.06 | ₩17,509 | ₩19,164 | ₩17,175 | ₩19,124 | +9.22% | 128.3만 |
|---|
| 2026.05.05 | ₩16,828 | ₩17,469 | ₩16,722 | ₩17,349 | +3.09% | 71.9만 |
|---|
| 2026.05.04 | ₩16,868 | ₩17,175 | ₩16,281 | ₩16,548 | -1.90% | 57.6만 |
|---|
| 2026.05.01 | ₩17,149 | ₩17,576 | ₩16,615 | ₩16,775 | -2.18% | 72.5만 |
|---|
| 2026.04.30 | ₩15,494 | ₩17,496 | ₩15,494 | ₩17,415 | +12.40% | 83.3만 |
|---|
| 2026.04.29 | ₩16,868 | ₩16,868 | ₩15,027 | ₩15,187 | -9.97% | 78만 |
|---|
| 2026.04.28 | ₩16,855 | ₩17,415 | ₩16,348 | ₩16,735 | -0.71% | 71.5만 |
|---|
| 2026.04.27 | ₩16,868 | ₩17,736 | ₩16,802 | ₩17,522 | +3.88% | 77.1만 |
|---|
| 2026.04.24 | ₩17,762 | ₩17,883 | ₩16,668 | ₩16,828 | -5.26% | 84만 |
|---|
| 2026.04.23 | ₩18,283 | ₩18,950 | ₩16,922 | ₩17,349 | -5.11% | 111.9만 |
|---|
| 2026.04.22 | ₩17,389 | ₩18,270 | ₩17,229 | ₩18,230 | +4.83% | 82.6만 |
|---|
| 2026.04.21 | ₩17,629 | ₩17,936 | ₩16,628 | ₩16,828 | -4.54% | 115.8만 |
|---|
| 2026.04.20 | ₩16,615 | ₩17,282 | ₩16,281 | ₩17,255 | +3.86% | 76.5만 |
|---|
| 2026.04.17 | ₩16,495 | ₩17,522 | ₩16,321 | ₩16,975 | +2.91% | 117.1만 |
|---|
| 2026.04.16 | ₩17,042 | ₩17,282 | ₩15,574 | ₩15,988 | -6.19% | 87.8만 |
|---|
| 2026.04.15 | ₩16,294 | ₩16,855 | ₩15,747 | ₩16,201 | -0.57% | 109.4만 |
|---|
| 2026.04.14 | ₩16,174 | ₩16,682 | ₩15,507 | ₩15,814 | -2.23% | 111.5만 |
|---|
| 2026.04.13 | ₩14,346 | ₩15,334 | ₩13,946 | ₩15,294 | +6.60% | 58.9만 |
|---|
| 2026.04.10 | ₩14,440 | ₩15,173 | ₩14,346 | ₩14,480 | +0.28% | 45.3만 |
|---|
| 2026.04.09 | ₩14,680 | ₩14,853 | ₩14,159 | ₩14,359 | -2.18% | 49.4만 |
|---|
| 2026.04.08 | ₩15,214 | ₩15,480 | ₩14,399 | ₩14,947 | -1.75% | 80.9만 |
|---|
| 2026.04.07 | ₩13,786 | ₩14,039 | ₩13,225 | ₩13,772 | -0.10% | 57.9만 |
|---|
| 2026.04.06 | ₩14,813 | ₩15,027 | ₩13,932 | ₩14,052 | -5.14% | 48.7만 |
|---|
| 2026.04.02 | ₩13,399 | ₩15,187 | ₩13,399 | ₩14,800 | +10.46% | 64.3만 |
|---|
| 2026.04.01 | ₩15,147 | ₩15,347 | ₩14,133 | ₩14,173 | -6.43% | 97.1만 |
|---|
| 2026.03.31 | ₩13,545 | ₩14,253 | ₩13,452 | ₩14,226 | +5.02% | 106.5만 |
|---|
| 2026.03.30 | ₩14,279 | ₩14,333 | ₩13,052 | ₩13,145 | -7.94% | 108.1만 |
|---|
| 2026.03.27 | ₩14,520 | ₩15,120 | ₩14,253 | ₩14,279 | -1.65% | 64.2만 |
|---|
| 2026.03.26 | ₩14,466 | ₩15,013 | ₩14,426 | ₩14,653 | +1.29% | 46.7만 |
|---|
| 2026.03.25 | ₩15,013 | ₩15,387 | ₩14,733 | ₩15,080 | +0.44% | 89.1만 |
|---|
| 2026.03.24 | ₩14,012 | ₩14,880 | ₩13,986 | ₩14,600 | +4.19% | 68.1만 |
|---|
| 2026.03.23 | ₩13,652 | ₩14,493 | ₩13,652 | ₩14,306 | +4.79% | 121.8만 |
|---|
| 2026.03.20 | ₩14,119 | ₩14,253 | ₩13,385 | ₩13,799 | -2.27% | 174.6만 |
|---|
| 2026.03.19 | ₩14,319 | ₩14,453 | ₩13,385 | ₩14,199 | -0.84% | 105.5만 |
|---|
| 2026.03.18 | ₩15,374 | ₩15,374 | ₩14,653 | ₩14,653 | -4.69% | 67.5만 |
|---|
| 2026.03.17 | ₩15,787 | ₩16,108 | ₩15,067 | ₩15,400 | -2.45% | 67.4만 |
|---|
| 2026.03.16 | ₩15,414 | ₩15,774 | ₩15,080 | ₩15,280 | -0.87% | 65.7만 |
|---|
| 2026.03.13 | ₩15,841 | ₩16,348 | ₩15,093 | ₩15,187 | -4.13% | 56.6만 |
|---|
| 2026.03.12 | ₩15,841 | ₩16,041 | ₩15,200 | ₩15,761 | -0.51% | 73.3만 |
|---|
| 2026.03.11 | ₩15,907 | ₩16,401 | ₩15,867 | ₩16,188 | +1.76% | 89.2만 |
|---|
| 2026.03.10 | ₩15,654 | ₩16,655 | ₩15,654 | ₩16,148 | +3.15% | 113.6만 |
|---|
| 2026.03.09 | ₩14,933 | ₩15,667 | ₩14,533 | ₩15,587 | +4.38% | 163만 |
|---|
| 2026.03.06 | ₩15,614 | ₩16,668 | ₩15,147 | ₩15,280 | -2.14% | 103.9만 |
|---|
| 2026.03.05 | ₩16,722 | ₩17,015 | ₩15,614 | ₩16,214 | -3.03% | 66.9만 |
|---|
| 2026.03.04 | ₩16,882 | ₩17,389 | ₩16,601 | ₩17,122 | +1.42% | 72.4만 |
|---|
| 2026.03.03 | ₩16,294 | ₩16,815 | ₩15,147 | ₩16,668 | +2.29% | 139.6만 |
|---|
| 2026.03.02 | ₩16,682 | ₩17,776 | ₩16,388 | ₩17,295 | +3.68% | 90.8만 |
|---|
| 2026.02.27 | ₩17,749 | ₩17,989 | ₩17,082 | ₩17,255 | -2.78% | 95.9만 |
|---|
| 2026.02.26 | ₩18,376 | ₩18,683 | ₩17,482 | ₩18,510 | +0.73% | 78.7만 |
|---|
| 2026.02.25 | ₩17,589 | ₩18,590 | ₩17,322 | ₩18,390 | +4.55% | 72.3만 |
|---|
| 2026.02.24 | ₩16,628 | ₩17,415 | ₩16,094 | ₩17,375 | +4.49% | 71.5만 |
|---|
| 2026.02.23 | ₩16,828 | ₩17,349 | ₩16,335 | ₩16,655 | -1.03% | 77.4만 |
|---|
| 2026.02.20 | ₩17,549 | ₩18,109 | ₩16,935 | ₩17,189 | -2.05% | 54.5만 |
|---|
| 2026.02.19 | ₩17,375 | ₩17,989 | ₩16,962 | ₩17,909 | +3.07% | 42.7만 |
|---|
| 2026.02.18 | ₩17,709 | ₩18,443 | ₩17,175 | ₩17,629 | -0.45% | 51.8만 |
|---|
| 2026.02.17 | ₩17,415 | ₩18,043 | ₩16,722 | ₩17,629 | +1.23% | 52.4만 |
|---|
| 2026.02.13 | ₩16,855 | ₩18,123 | ₩16,815 | ₩17,402 | +3.25% | 74.2만 |
|---|
| 2026.02.12 | ₩18,096 | ₩18,336 | ₩16,775 | ₩16,842 | -6.93% | 100.3만 |
|---|
| 2026.02.11 | ₩19,137 | ₩19,444 | ₩17,456 | ₩17,963 | -6.14% | 91.7만 |
|---|
| 2026.02.10 | ₩19,551 | ₩19,698 | ₩18,590 | ₩18,803 | -3.82% | 59.5만 |
|---|
| 2026.02.09 | ₩19,497 | ₩20,165 | ₩19,084 | ₩19,738 | +1.23% | 69만 |
|---|
| 2026.02.06 | ₩18,817 | ₩20,218 | ₩18,323 | ₩19,938 | +5.96% | 109.8만 |
|---|
| 2026.02.05 | ₩18,310 | ₩18,830 | ₩17,696 | ₩18,029 | -1.53% | 104만 |
|---|
| 2026.02.04 | ₩21,873 | ₩22,046 | ₩18,016 | ₩19,070 | -12.81% | 137.4만 |
|---|
| 2026.02.03 | ₩20,819 | ₩22,740 | ₩20,698 | ₩22,433 | +7.76% | 109.2만 |
|---|
| 2026.02.02 | ₩20,365 | ₩21,219 | ₩19,564 | ₩19,991 | -1.83% | 86.5만 |
|---|
| 2026.01.30 | ₩21,913 | ₩23,087 | ₩20,351 | ₩20,538 | -6.27% | 97.8만 |
|---|
| 2026.01.29 | ₩24,088 | ₩24,155 | ₩21,152 | ₩22,060 | -8.42% | 100.1만 |
|---|
| 2026.01.28 | ₩23,034 | ₩24,182 | ₩22,700 | ₩23,728 | +3.01% | 84.8만 |
|---|
| 2026.01.27 | ₩21,526 | ₩22,954 | ₩21,352 | ₩22,780 | +5.83% | 76.1만 |
|---|
| 2026.01.26 | ₩24,248 | ₩24,742 | ₩21,139 | ₩21,326 | -12.05% | 123만 |
|---|
| 2026.01.23 | ₩24,649 | ₩24,755 | ₩23,261 | ₩23,514 | -4.60% | 75.7만 |
|---|
| 2026.01.22 | ₩24,582 | ₩25,089 | ₩24,035 | ₩24,488 | -0.38% | 79.2만 |
|---|
| 2026.01.21 | ₩24,515 | ₩25,236 | ₩22,527 | ₩24,115 | -1.63% | 150.4만 |
|---|
| 2026.01.20 | ₩22,353 | ₩23,981 | ₩22,033 | ₩22,914 | +2.51% | 104.4만 |
|---|
| 2026.01.16 | ₩23,835 | ₩24,462 | ₩22,754 | ₩23,474 | -1.51% | 106.6만 |
|---|
| 2026.01.15 | ₩24,021 | ₩24,662 | ₩23,381 | ₩23,448 | -2.39% | 136.6만 |
|---|
| 2026.01.14 | ₩21,966 | ₩24,035 | ₩21,419 | ₩24,035 | +9.42% | 172.4만 |
|---|
| 2026.01.13 | ₩22,380 | ₩22,647 | ₩21,633 | ₩21,819 | -2.50% | 59.4만 |
|---|
| 2026.01.12 | ₩22,233 | ₩22,567 | ₩21,552 | ₩22,033 | -0.90% | 67.2만 |
|---|
| 2026.01.09 | ₩23,741 | ₩23,848 | ₩21,940 | ₩22,033 | -7.20% | 119.6만 |
|---|
| 2026.01.08 | ₩21,819 | ₩21,940 | ₩20,979 | ₩21,499 | -1.47% | 66.7만 |
|---|
| 2026.01.07 | ₩21,419 | ₩22,260 | ₩19,404 | ₩21,886 | +2.18% | 100만 |
|---|
| 2026.01.06 | ₩21,673 | ₩22,046 | ₩20,685 | ₩21,713 | +0.18% | 124.2만 |
|---|
| 2026.01.05 | ₩20,031 | ₩21,272 | ₩19,738 | ₩20,832 | +4.00% | 128.4만 |
|---|
| 2026.01.02 | ₩17,189 | ₩18,857 | ₩17,042 | ₩18,830 | +9.55% | 96.9만 |
|---|
| 2025.12.31 | ₩16,988 | ₩17,202 | ₩16,628 | ₩16,868 | -0.71% | 110.9만 |
|---|
| 2025.12.30 | ₩17,509 | ₩17,843 | ₩16,988 | ₩17,002 | -2.90% | 93.3만 |
|---|
| 2025.12.29 | ₩17,949 | ₩18,617 | ₩17,322 | ₩17,442 | -2.83% | 106.8만 |
|---|
| 2025.12.26 | ₩19,177 | ₩19,217 | ₩18,083 | ₩18,350 | -4.31% | 87.9만 |
|---|
| 2025.12.24 | ₩19,217 | ₩19,270 | ₩18,750 | ₩19,257 | +0.21% | 38.6만 |
|---|
| 2025.12.23 | ₩19,204 | ₩20,271 | ₩18,830 | ₩19,404 | +1.04% | 88.6만 |
|---|
| 2025.12.22 | ₩19,337 | ₩19,991 | ₩18,697 | ₩19,724 | +2.00% | 109.3만 |
|---|
| 2025.12.19 | ₩18,029 | ₩19,084 | ₩18,029 | ₩18,683 | +3.63% | 391.7만 |
|---|
| 2025.12.18 | ₩18,096 | ₩18,843 | ₩17,682 | ₩18,029 | -0.37% | 100.9만 |
|---|
| 2025.12.17 | ₩19,431 | ₩19,804 | ₩17,282 | ₩17,389 | -10.51% | 147.8만 |
|---|
| 2025.12.16 | ₩18,990 | ₩19,884 | ₩18,910 | ₩19,351 | +1.90% | 86.3만 |
|---|
| 2025.12.15 | ₩20,939 | ₩21,005 | ₩19,270 | ₩19,337 | -7.65% | 112.7만 |
|---|
| 2025.12.12 | ₩22,780 | ₩22,834 | ₩20,552 | ₩20,618 | -9.49% | 104.9만 |
|---|
| 2025.12.11 | ₩21,392 | ₩22,940 | ₩21,125 | ₩22,780 | +6.49% | 75.7만 |
|---|
| 2025.12.10 | ₩22,327 | ₩22,553 | ₩20,925 | ₩22,100 | -1.02% | 78.8만 |
|---|
| 2025.12.09 | ₩22,433 | ₩22,754 | ₩21,940 | ₩22,367 | -0.30% | 63.2만 |
|---|
| 2025.12.08 | ₩23,261 | ₩23,901 | ₩22,286 | ₩22,607 | -2.81% | 86.1만 |
|---|
| 2025.12.05 | ₩23,861 | ₩23,901 | ₩22,607 | ₩22,874 | -4.14% | 95.5만 |
|---|
| 2025.12.04 | ₩21,606 | ₩23,955 | ₩21,432 | ₩23,741 | +9.88% | 106.8만 |
|---|
| 2025.12.03 | ₩20,952 | ₩21,753 | ₩20,418 | ₩21,659 | +3.38% | 78.1만 |
|---|
| 2025.12.02 | ₩20,325 | ₩21,873 | ₩20,245 | ₩20,979 | +3.22% | 113만 |
|---|
| 2025.12.01 | ₩20,912 | ₩21,406 | ₩20,205 | ₩20,245 | -3.19% | 92.6만 |
|---|
| 2025.11.28 | ₩20,432 | ₩21,993 | ₩20,418 | ₩21,699 | +6.21% | 66.4만 |
|---|
| 2025.11.26 | ₩20,311 | ₩20,685 | ₩20,058 | ₩20,245 | -0.33% | 85.6만 |
|---|
| 2025.11.25 | ₩19,631 | ₩20,365 | ₩19,017 | ₩20,138 | +2.58% | 81.8만 |
|---|
| 2025.11.24 | ₩18,910 | ₩20,178 | ₩18,523 | ₩19,978 | +5.65% | 123.3만 |
|---|
| 2025.11.21 | ₩19,351 | ₩19,471 | ₩17,736 | ₩18,710 | -3.31% | 192.7만 |
|---|
| 2025.11.20 | ₩23,434 | ₩23,754 | ₩19,257 | ₩19,391 | -17.26% | 222.8만 |
|---|
| 2025.11.19 | ₩22,820 | ₩23,714 | ₩22,407 | ₩22,754 | -0.29% | 103.4만 |
|---|
| 2025.11.18 | ₩22,233 | ₩23,287 | ₩21,833 | ₩22,607 | +1.68% | 105.2만 |
|---|
| 2025.11.17 | ₩23,448 | ₩23,741 | ₩21,846 | ₩22,714 | -3.13% | 145만 |
|---|
| 2025.11.14 | ₩22,714 | ₩25,249 | ₩22,420 | ₩23,835 | +4.94% | 133.2만 |
|---|
| 2025.11.13 | ₩26,797 | ₩27,144 | ₩23,634 | ₩23,968 | -10.56% | 134.6만 |
|---|
| 2025.11.12 | ₩27,344 | ₩27,825 | ₩26,210 | ₩26,904 | -1.61% | 100.3만 |
|---|
| 2025.11.11 | ₩26,717 | ₩27,051 | ₩25,356 | ₩26,824 | +0.40% | 94.3만 |
|---|
| 2025.11.10 | ₩27,104 | ₩28,012 | ₩25,996 | ₩27,424 | +1.18% | 168만 |
|---|
| 2025.11.07 | ₩22,700 | ₩25,049 | ₩22,126 | ₩25,022 | +10.23% | 252.8만 |
|---|
| 2025.11.06 | ₩31,041 | ₩31,361 | ₩23,901 | ₩24,008 | -22.66% | 307.5만 |
|---|
| 2025.11.05 | ₩30,814 | ₩31,588 | ₩29,907 | ₩30,948 | +0.43% | 117만 |
|---|
| 2025.11.04 | ₩30,721 | ₩31,762 | ₩29,440 | ₩30,200 | -1.69% | 157.6만 |
|---|
| 2025.11.03 | ₩36,379 | ₩36,499 | ₩32,469 | ₩33,069 | -9.10% | 162.3만 |
|---|
| 2025.10.31 | ₩36,993 | ₩37,954 | ₩34,537 | ₩35,805 | -3.21% | 156.7만 |
|---|
| 2025.10.30 | ₩33,950 | ₩37,927 | ₩33,096 | ₩36,993 | +8.96% | 186만 |
|---|
| 2025.10.29 | ₩32,215 | ₩36,299 | ₩31,415 | ₩35,325 | +9.65% | 164.9만 |
|---|
| 2025.10.28 | ₩32,402 | ₩34,964 | ₩31,615 | ₩32,589 | +0.58% | 134.2만 |
|---|
| 2025.10.27 | ₩34,698 | ₩34,818 | ₩31,161 | ₩31,748 | -8.50% | 125.7만 |
|---|
| 2025.10.24 | ₩32,295 | ₩34,844 | ₩31,868 | ₩33,803 | +4.67% | 224.1만 |
|---|
| 2025.10.23 | ₩29,867 | ₩31,615 | ₩29,093 | ₩30,827 | +3.22% | 179.9만 |
|---|
| 2025.10.22 | ₩29,973 | ₩30,694 | ₩27,144 | ₩28,385 | -5.30% | 223.5만 |
|---|
| 2025.10.21 | ₩34,217 | ₩34,364 | ₩30,214 | ₩31,054 | -9.24% | 212.3만 |
|---|
| 2025.10.20 | ₩33,163 | ₩35,565 | ₩31,975 | ₩34,804 | +4.95% | 161.2만 |
|---|
| 2025.10.17 | ₩33,977 | ₩35,138 | ₩30,854 | ₩31,615 | -6.95% | 274.9만 |
|---|
| 2025.10.16 | ₩37,060 | ₩41,824 | ₩34,724 | ₩35,245 | -4.90% | 356.2만 |
|---|
| 2025.10.15 | ₩37,740 | ₩38,968 | ₩33,029 | ₩36,352 | -3.68% | 332.6만 |
|---|
| 2025.10.14 | ₩34,164 | ₩35,685 | ₩32,856 | ₩34,284 | +0.35% | 267.5만 |
|---|
| 2025.10.13 | ₩30,414 | ₩36,819 | ₩30,414 | ₩35,912 | +18.08% | 400.7만 |
|---|
| 2025.10.10 | ₩32,335 | ₩34,671 | ₩29,426 | ₩29,466 | -8.87% | 396.1만 |
|---|