시장 데이터를 불러오는 중
전체 종목
렌트로닉 과거 주가
Lantronix, Inc. - Common Stock · LTRX · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lantronix, Inc. - Common Stock · LTRX · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,346 | ₩9,373 | ₩9,064 | ₩9,185 | -1.72% | 44.5만 |
| 2026.10.08 | ₩9,561 | ₩9,681 | ₩9,078 | ₩9,158 | -4.21% | 74.2만 |
| 2026.10.07 | ₩9,628 | ₩9,762 | ₩9,520 | ₩9,668 | +0.42% | 63.2만 |
| 2026.10.06 | ₩9,601 | ₩10,043 | ₩9,561 | ₩9,829 | +2.37% | 97.5만 |
| 2026.10.05 | ₩9,628 | ₩9,722 | ₩9,467 | ₩9,561 | -0.70% | 61.6만 |
| 2026.10.02 | ₩9,695 | ₩9,708 | ₩9,440 | ₩9,641 | -0.55% | 75.5만 |
| 2026.10.01 | ₩9,722 | ₩9,802 | ₩9,427 | ₩9,467 | -2.62% | 75.4만 |
| 2026.09.30 | ₩9,775 | ₩9,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,668 |
| -1.10% |
| 121.5만 |
| 2026.09.29 | ₩9,842 | ₩10,003 | ₩9,494 | ₩9,681 | -1.63% | 123만 |
|---|
| 2026.09.28 | ₩9,266 | ₩10,110 | ₩9,239 | ₩9,681 | +4.49% | 170.4만 |
|---|
| 2026.09.25 | ₩8,930 | ₩9,574 | ₩8,863 | ₩9,413 | +5.41% | 127.9만 |
|---|
| 2026.09.24 | ₩8,260 | ₩8,997 | ₩8,247 | ₩8,850 | +7.14% | 103.4만 |
|---|
| 2026.09.23 | ₩8,381 | ₩8,702 | ₩8,260 | ₩8,582 | +2.40% | 86.7만 |
|---|
| 2026.09.22 | ₩8,220 | ₩8,568 | ₩8,072 | ₩8,381 | +1.96% | 109.2만 |
|---|
| 2026.09.21 | ₩7,992 | ₩8,461 | ₩7,791 | ₩8,287 | +3.69% | 118만 |
|---|
| 2026.09.18 | ₩7,898 | ₩8,300 | ₩7,777 | ₩7,844 | -0.68% | 328.4만 |
|---|
| 2026.09.17 | ₩7,429 | ₩8,206 | ₩7,429 | ₩7,804 | +5.05% | 301.5만 |
|---|
| 2026.09.16 | ₩7,241 | ₩7,429 | ₩7,147 | ₩7,268 | +0.37% | 132.9만 |
|---|
| 2026.09.15 | ₩6,785 | ₩7,160 | ₩6,758 | ₩7,147 | +5.34% | 100.6만 |
|---|
| 2026.09.14 | ₩6,839 | ₩6,959 | ₩6,745 | ₩6,772 | -0.98% | 89.5만 |
|---|
| 2026.09.11 | ₩6,812 | ₩7,147 | ₩6,812 | ₩7,026 | +3.15% | 119.4만 |
|---|
| 2026.09.10 | ₩6,973 | ₩7,080 | ₩6,758 | ₩6,785 | -2.69% | 89.1만 |
|---|
| 2026.09.09 | ₩7,040 | ₩7,107 | ₩6,772 | ₩6,785 | -3.62% | 64.1만 |
|---|
| 2026.09.08 | ₩7,040 | ₩7,254 | ₩7,040 | ₩7,067 | +0.38% | 55.7만 |
|---|
| 2026.09.04 | ₩7,067 | ₩7,107 | ₩6,919 | ₩6,999 | -0.95% | 57.7만 |
|---|
| 2026.09.03 | ₩7,026 | ₩7,160 | ₩6,906 | ₩6,999 | -0.38% | 119.1만 |
|---|
| 2026.09.02 | ₩6,906 | ₩7,107 | ₩6,865 | ₩7,053 | +2.14% | 85.2만 |
|---|
| 2026.09.01 | ₩6,973 | ₩7,187 | ₩6,852 | ₩6,906 | -0.96% | 122.1만 |
|---|
| 2026.08.31 | ₩7,214 | ₩7,603 | ₩7,026 | ₩7,107 | -1.49% | 186.8만 |
|---|
| 2026.08.28 | ₩7,925 | ₩7,925 | ₩7,174 | ₩7,201 | -9.14% | 233만 |
|---|
| 2026.08.27 | ₩8,957 | ₩9,480 | ₩7,777 | ₩8,086 | -9.73% | 320.3만 |
|---|
| 2026.08.26 | ₩7,884 | ₩7,911 | ₩7,455 | ₩7,589 | -3.74% | 228.7만 |
|---|
| 2026.08.25 | ₩7,911 | ₩7,952 | ₩7,576 | ₩7,858 | -0.68% | 63.6만 |
|---|
| 2026.08.24 | ₩7,898 | ₩7,911 | ₩7,496 | ₩7,697 | -2.55% | 72.9만 |
|---|
| 2026.08.21 | ₩8,247 | ₩8,354 | ₩7,817 | ₩8,019 | -2.76% | 73.3만 |
|---|
| 2026.08.20 | ₩8,032 | ₩8,273 | ₩7,804 | ₩8,139 | +1.34% | 92.8만 |
|---|
| 2026.08.19 | ₩8,568 | ₩8,729 | ₩8,045 | ₩8,059 | -5.95% | 94.7만 |
|---|
| 2026.08.18 | ₩8,609 | ₩8,716 | ₩8,300 | ₩8,421 | -2.18% | 56.2만 |
|---|
| 2026.08.17 | ₩8,850 | ₩9,038 | ₩8,689 | ₩8,917 | +0.76% | 118.1만 |
|---|
| 2026.08.14 | ₩8,582 | ₩8,796 | ₩8,247 | ₩8,676 | +1.09% | 126.5만 |
|---|
| 2026.08.13 | ₩8,300 | ₩8,474 | ₩8,139 | ₩8,166 | -1.62% | 34.8만 |
|---|
| 2026.08.12 | ₩8,059 | ₩8,381 | ₩7,938 | ₩8,273 | +2.66% | 58.7만 |
|---|
| 2026.08.11 | ₩7,777 | ₩8,005 | ₩7,643 | ₩7,925 | +1.90% | 70.9만 |
|---|
| 2026.08.10 | ₩8,005 | ₩8,179 | ₩7,683 | ₩7,683 | -4.02% | 48.8만 |
|---|
| 2026.08.07 | ₩8,059 | ₩8,220 | ₩7,831 | ₩8,005 | -0.67% | 33.7만 |
|---|
| 2026.08.06 | ₩7,831 | ₩8,247 | ₩7,710 | ₩7,817 | -0.17% | 65만 |
|---|
| 2026.08.05 | ₩8,166 | ₩8,220 | ₩7,858 | ₩7,898 | -3.28% | 65.2만 |
|---|
| 2026.08.04 | ₩7,643 | ₩8,247 | ₩7,643 | ₩8,179 | +7.02% | 120.2만 |
|---|
| 2026.08.03 | ₩7,348 | ₩7,616 | ₩7,335 | ₩7,589 | +3.28% | 42.5만 |
|---|
| 2026.07.31 | ₩7,308 | ₩7,415 | ₩6,986 | ₩7,214 | -1.28% | 56.8만 |
|---|
| 2026.07.30 | ₩6,946 | ₩7,268 | ₩6,772 | ₩7,174 | +3.28% | 62.4만 |
|---|
| 2026.07.29 | ₩7,120 | ₩7,201 | ₩6,611 | ₩6,691 | -6.03% | 71.4만 |
|---|
| 2026.07.28 | ₩7,174 | ₩7,214 | ₩6,839 | ₩7,147 | -0.37% | 65.4만 |
|---|
| 2026.07.27 | ₩7,214 | ₩7,388 | ₩7,040 | ₩7,321 | +1.49% | 44만 |
|---|
| 2026.07.24 | ₩7,482 | ₩7,482 | ₩7,080 | ₩7,107 | -5.02% | 48.9만 |
|---|
| 2026.07.23 | ₩7,294 | ₩7,536 | ₩7,241 | ₩7,496 | +2.76% | 63.2만 |
|---|
| 2026.07.22 | ₩7,509 | ₩7,750 | ₩7,308 | ₩7,388 | -1.61% | 81.8만 |
|---|
| 2026.07.21 | ₩7,294 | ₩7,750 | ₩7,294 | ₩7,670 | +5.15% | 77.7만 |
|---|
| 2026.07.20 | ₩7,053 | ₩7,227 | ₩6,999 | ₩7,134 | +1.14% | 98.2만 |
|---|
| 2026.07.17 | ₩7,040 | ₩7,187 | ₩6,906 | ₩6,959 | -1.14% | 79.8만 |
|---|
| 2026.07.16 | ₩7,375 | ₩7,455 | ₩7,040 | ₩7,254 | -1.64% | 145.6만 |
|---|
| 2026.07.15 | ₩7,844 | ₩8,045 | ₩7,335 | ₩7,469 | -4.79% | 118.1만 |
|---|
| 2026.07.14 | ₩7,294 | ₩7,402 | ₩7,174 | ₩7,187 | -1.47% | 67.4만 |
|---|
| 2026.07.13 | ₩7,442 | ₩7,496 | ₩7,053 | ₩7,120 | -4.32% | 69만 |
|---|
| 2026.07.10 | ₩7,576 | ₩7,670 | ₩7,415 | ₩7,509 | -0.88% | 64.6만 |
|---|
| 2026.07.09 | ₩7,496 | ₩7,817 | ₩7,348 | ₩7,643 | +1.97% | 87.2만 |
|---|
| 2026.07.08 | ₩7,067 | ₩7,429 | ₩6,973 | ₩7,134 | +0.95% | 64.5만 |
|---|
| 2026.07.07 | ₩7,469 | ₩7,469 | ₩6,986 | ₩7,187 | -3.77% | 94.7만 |
|---|
| 2026.07.06 | ₩7,321 | ₩7,724 | ₩7,254 | ₩7,522 | +2.75% | 57.3만 |
|---|
| 2026.07.02 | ₩7,978 | ₩8,287 | ₩7,134 | ₩7,362 | -7.73% | 205.1만 |
|---|
| 2026.07.01 | ₩7,764 | ₩8,206 | ₩7,496 | ₩7,938 | +2.25% | 126.9만 |
|---|
| 2026.06.30 | ₩7,589 | ₩8,126 | ₩7,576 | ₩7,884 | +3.89% | 239.3만 |
|---|
| 2026.06.29 | ₩7,388 | ₩7,603 | ₩7,080 | ₩7,576 | +2.54% | 114.2만 |
|---|
| 2026.06.26 | ₩7,040 | ₩7,442 | ₩6,892 | ₩7,415 | +5.33% | 618.7만 |
|---|
| 2026.06.25 | ₩7,764 | ₩7,764 | ₩7,026 | ₩7,134 | -8.12% | 149만 |
|---|
| 2026.06.24 | ₩8,139 | ₩8,220 | ₩7,482 | ₩7,603 | -6.59% | 117.7만 |
|---|
| 2026.06.23 | ₩8,287 | ₩8,528 | ₩8,086 | ₩8,179 | -1.29% | 73.8만 |
|---|
| 2026.06.22 | ₩8,877 | ₩8,877 | ₩8,273 | ₩8,568 | -3.47% | 85.6만 |
|---|
| 2026.06.18 | ₩8,863 | ₩8,997 | ₩8,407 | ₩8,904 | +0.45% | 326.1만 |
|---|
| 2026.06.17 | ₩8,850 | ₩9,078 | ₩8,649 | ₩8,662 | -2.12% | 99.6만 |
|---|
| 2026.06.16 | ₩9,078 | ₩9,185 | ₩8,676 | ₩8,850 | -2.51% | 93.9만 |
|---|
| 2026.06.15 | ₩9,292 | ₩9,440 | ₩8,944 | ₩9,091 | -2.16% | 86.8만 |
|---|
| 2026.06.12 | ₩9,681 | ₩9,896 | ₩8,984 | ₩8,997 | -7.06% | 102.7만 |
|---|
| 2026.06.11 | ₩8,662 | ₩9,306 | ₩8,542 | ₩9,225 | +6.50% | 149.9만 |
|---|
| 2026.06.10 | ₩8,407 | ₩8,930 | ₩8,394 | ₩8,649 | +2.87% | 109.5만 |
|---|
| 2026.06.09 | ₩9,118 | ₩9,185 | ₩8,099 | ₩8,542 | -6.32% | 135.1만 |
|---|
| 2026.06.08 | ₩9,212 | ₩9,239 | ₩8,917 | ₩9,011 | -2.18% | 108.7만 |
|---|
| 2026.06.05 | ₩9,722 | ₩9,882 | ₩8,756 | ₩8,796 | -9.52% | 226.9만 |
|---|
| 2026.06.04 | ₩9,815 | ₩10,151 | ₩9,520 | ₩9,990 | +1.78% | 96.4만 |
|---|
| 2026.06.03 | ₩10,553 | ₩10,647 | ₩10,030 | ₩10,057 | -4.70% | 128만 |
|---|
| 2026.06.02 | ₩10,258 | ₩10,674 | ₩10,191 | ₩10,647 | +3.79% | 119.6만 |
|---|
| 2026.06.01 | ₩9,949 | ₩10,312 | ₩9,923 | ₩10,164 | +2.16% | 126.4만 |
|---|
| 2026.05.29 | ₩10,486 | ₩10,566 | ₩9,654 | ₩10,124 | -3.45% | 383.6만 |
|---|
| 2026.05.28 | ₩11,344 | ₩11,733 | ₩10,767 | ₩11,331 | -0.12% | 479.7만 |
|---|
| 2026.05.27 | ₩9,923 | ₩9,923 | ₩9,467 | ₩9,722 | -2.03% | 107.7만 |
|---|
| 2026.05.26 | ₩9,722 | ₩9,856 | ₩9,333 | ₩9,762 | +0.41% | 187.7만 |
|---|
| 2026.05.22 | ₩8,823 | ₩9,641 | ₩8,702 | ₩9,494 | +7.60% | 196.3만 |
|---|
| 2026.05.21 | ₩8,555 | ₩8,729 | ₩8,474 | ₩8,635 | +0.94% | 79.5만 |
|---|
| 2026.05.20 | ₩8,702 | ₩8,796 | ₩8,394 | ₩8,555 | -1.69% | 102.9만 |
|---|
| 2026.05.19 | ₩8,260 | ₩8,595 | ₩8,179 | ₩8,528 | +3.25% | 187.1만 |
|---|
| 2026.05.18 | ₩8,448 | ₩8,555 | ₩8,247 | ₩8,461 | +0.16% | 88.1만 |
|---|
| 2026.05.15 | ₩8,314 | ₩8,528 | ₩8,179 | ₩8,407 | +1.13% | 59.2만 |
|---|
| 2026.05.14 | ₩8,220 | ₩8,743 | ₩8,112 | ₩8,649 | +5.22% | 162.3만 |
|---|
| 2026.05.13 | ₩8,260 | ₩8,287 | ₩7,978 | ₩8,220 | -0.49% | 75만 |
|---|
| 2026.05.12 | ₩8,260 | ₩8,421 | ₩8,005 | ₩8,193 | -0.81% | 69.9만 |
|---|
| 2026.05.11 | ₩8,139 | ₩8,515 | ₩8,045 | ₩8,381 | +2.97% | 83만 |
|---|
| 2026.05.08 | ₩8,019 | ₩8,394 | ₩7,844 | ₩8,260 | +3.01% | 80.9만 |
|---|
| 2026.05.07 | ₩8,273 | ₩8,300 | ₩7,469 | ₩7,817 | -5.51% | 197.3만 |
|---|
| 2026.05.06 | ₩9,346 | ₩9,359 | ₩8,957 | ₩9,078 | -2.87% | 95.7만 |
|---|
| 2026.05.05 | ₩9,132 | ₩9,306 | ₩8,957 | ₩9,252 | +1.32% | 39.7만 |
|---|
| 2026.05.04 | ₩9,400 | ₩9,480 | ₩8,877 | ₩9,038 | -3.85% | 60만 |
|---|
| 2026.05.01 | ₩8,984 | ₩9,520 | ₩8,837 | ₩9,494 | +5.67% | 124.4만 |
|---|
| 2026.04.30 | ₩8,461 | ₩9,038 | ₩8,407 | ₩8,997 | +6.34% | 48만 |
|---|
| 2026.04.29 | ₩8,568 | ₩8,595 | ₩8,233 | ₩8,367 | -2.35% | 38.3만 |
|---|
| 2026.04.28 | ₩8,702 | ₩8,729 | ₩8,247 | ₩8,582 | -1.39% | 35.9만 |
|---|
| 2026.04.27 | ₩8,930 | ₩8,930 | ₩8,354 | ₩8,904 | -0.30% | 56.3만 |
|---|
| 2026.04.24 | ₩8,622 | ₩8,877 | ₩8,474 | ₩8,769 | +1.71% | 42.9만 |
|---|
| 2026.04.23 | ₩8,582 | ₩8,796 | ₩8,407 | ₩8,582 | 0.00% | 37.3만 |
|---|
| 2026.04.22 | ₩8,635 | ₩9,118 | ₩8,421 | ₩8,676 | +0.47% | 40.2만 |
|---|
| 2026.04.21 | ₩8,528 | ₩8,930 | ₩8,394 | ₩8,488 | -0.47% | 62.5만 |
|---|
| 2026.04.20 | ₩8,314 | ₩8,568 | ₩8,247 | ₩8,501 | +2.26% | 56.6만 |
|---|
| 2026.04.17 | ₩8,340 | ₩8,381 | ₩8,193 | ₩8,300 | -0.48% | 62.7만 |
|---|
| 2026.04.16 | ₩8,086 | ₩8,314 | ₩7,925 | ₩8,300 | +2.65% | 78.8만 |
|---|
| 2026.04.15 | ₩7,884 | ₩8,086 | ₩7,737 | ₩8,045 | +2.04% | 50.8만 |
|---|
| 2026.04.14 | ₩8,112 | ₩8,179 | ₩7,871 | ₩7,871 | -2.98% | 46.5만 |
|---|
| 2026.04.13 | ₩7,429 | ₩8,059 | ₩7,375 | ₩8,032 | +8.12% | 51.3만 |
|---|
| 2026.04.10 | ₩7,388 | ₩7,576 | ₩7,321 | ₩7,536 | +2.00% | 36.9만 |
|---|
| 2026.04.09 | ₩7,268 | ₩7,509 | ₩7,268 | ₩7,375 | +1.48% | 42.9만 |
|---|
| 2026.04.08 | ₩7,657 | ₩7,657 | ₩7,214 | ₩7,362 | -3.85% | 52.2만 |
|---|
| 2026.04.07 | ₩7,241 | ₩7,375 | ₩7,093 | ₩7,254 | +0.19% | 35만 |
|---|
| 2026.04.06 | ₩7,241 | ₩7,415 | ₩7,241 | ₩7,348 | +1.48% | 39.4만 |
|---|
| 2026.04.02 | ₩6,798 | ₩7,308 | ₩6,718 | ₩7,241 | +6.51% | 38.7만 |
|---|
| 2026.04.01 | ₩7,160 | ₩7,321 | ₩6,986 | ₩7,067 | -1.31% | 37.8만 |
|---|
| 2026.03.31 | ₩6,906 | ₩7,080 | ₩6,731 | ₩7,026 | +1.75% | 47.9만 |
|---|
| 2026.03.30 | ₩7,268 | ₩7,308 | ₩6,664 | ₩6,758 | -7.01% | 43.7만 |
|---|
| 2026.03.27 | ₩7,415 | ₩7,536 | ₩7,134 | ₩7,227 | -2.53% | 60.8만 |
|---|
| 2026.03.26 | ₩7,978 | ₩8,112 | ₩7,455 | ₩7,469 | -6.39% | 45.7만 |
|---|
| 2026.03.25 | ₩8,059 | ₩8,247 | ₩7,978 | ₩8,153 | +1.16% | 49.4만 |
|---|
| 2026.03.24 | ₩7,549 | ₩8,019 | ₩7,536 | ₩7,992 | +5.86% | 53.4만 |
|---|
| 2026.03.23 | ₩7,469 | ₩7,697 | ₩7,281 | ₩7,643 | +2.33% | 51.7만 |
|---|
| 2026.03.20 | ₩8,300 | ₩8,354 | ₩7,187 | ₩7,268 | -12.44% | 106.1만 |
|---|
| 2026.03.19 | ₩8,273 | ₩8,729 | ₩8,072 | ₩8,367 | +1.13% | 151.1만 |
|---|
| 2026.03.18 | ₩8,193 | ₩8,474 | ₩7,952 | ₩7,965 | -2.78% | 44.9만 |
|---|
| 2026.03.17 | ₩8,179 | ₩8,260 | ₩7,978 | ₩8,153 | -0.33% | 50.8만 |
|---|
| 2026.03.16 | ₩8,501 | ₩8,649 | ₩8,059 | ₩8,166 | -3.94% | 53.3만 |
|---|
| 2026.03.13 | ₩8,340 | ₩8,769 | ₩8,327 | ₩8,474 | +1.61% | 59.8만 |
|---|
| 2026.03.12 | ₩8,112 | ₩8,448 | ₩7,884 | ₩8,273 | +1.98% | 71.9만 |
|---|
| 2026.03.11 | ₩8,448 | ₩8,609 | ₩8,126 | ₩8,233 | -2.54% | 73만 |
|---|
| 2026.03.10 | ₩8,635 | ₩9,199 | ₩8,287 | ₩8,314 | -3.73% | 194.5만 |
|---|
| 2026.03.09 | ₩7,442 | ₩8,488 | ₩7,254 | ₩8,381 | +12.61% | 103.3만 |
|---|
| 2026.03.06 | ₩7,777 | ₩7,925 | ₩7,536 | ₩7,576 | -2.59% | 48.8만 |
|---|
| 2026.03.05 | ₩7,911 | ₩8,367 | ₩7,737 | ₩7,938 | +0.34% | 81.3만 |
|---|
| 2026.03.04 | ₩7,871 | ₩8,032 | ₩7,697 | ₩7,925 | +0.68% | 50.8만 |
|---|
| 2026.03.03 | ₩7,911 | ₩7,992 | ₩7,670 | ₩7,750 | -2.03% | 44.8만 |
|---|
| 2026.03.02 | ₩7,884 | ₩8,488 | ₩7,777 | ₩8,233 | +4.42% | 58만 |
|---|
| 2026.02.27 | ₩8,099 | ₩8,179 | ₩7,871 | ₩8,019 | -0.99% | 34.3만 |
|---|
| 2026.02.26 | ₩8,153 | ₩8,340 | ₩7,911 | ₩8,300 | +1.81% | 32.5만 |
|---|
| 2026.02.25 | ₩8,153 | ₩8,314 | ₩8,005 | ₩8,166 | +0.16% | 37.7만 |
|---|
| 2026.02.24 | ₩7,898 | ₩8,273 | ₩7,858 | ₩8,032 | +1.70% | 29.5만 |
|---|
| 2026.02.23 | ₩7,858 | ₩8,153 | ₩7,724 | ₩7,871 | +0.17% | 45.7만 |
|---|
| 2026.02.20 | ₩7,724 | ₩8,287 | ₩7,710 | ₩8,019 | +3.82% | 44.6만 |
|---|
| 2026.02.19 | ₩7,388 | ₩7,911 | ₩7,294 | ₩7,858 | +6.35% | 59.4만 |
|---|
| 2026.02.18 | ₩7,241 | ₩7,630 | ₩7,147 | ₩7,442 | +2.78% | 48.4만 |
|---|
| 2026.02.17 | ₩7,174 | ₩7,442 | ₩7,013 | ₩7,254 | +1.12% | 61.1만 |
|---|
| 2026.02.13 | ₩7,201 | ₩7,576 | ₩7,107 | ₩7,348 | +2.05% | 51.7만 |
|---|
| 2026.02.12 | ₩7,710 | ₩7,777 | ₩7,067 | ₩7,134 | -7.48% | 102.5만 |
|---|
| 2026.02.11 | ₩8,474 | ₩8,622 | ₩7,616 | ₩7,710 | -9.02% | 103.9만 |
|---|
| 2026.02.10 | ₩8,488 | ₩8,609 | ₩8,112 | ₩8,340 | -1.74% | 80만 |
|---|
| 2026.02.09 | ₩8,300 | ₩8,582 | ₩8,045 | ₩8,474 | +2.10% | 108.4만 |
|---|
| 2026.02.06 | ₩7,911 | ₩8,407 | ₩7,670 | ₩8,287 | +4.75% | 127.4만 |
|---|
| 2026.02.05 | ₩8,072 | ₩8,863 | ₩7,576 | ₩7,804 | -3.32% | 176.9만 |
|---|
| 2026.02.04 | ₩9,654 | ₩10,003 | ₩7,992 | ₩8,354 | -13.47% | 231.9만 |
|---|
| 2026.02.03 | ₩9,292 | ₩9,668 | ₩8,890 | ₩9,654 | +3.90% | 279.5만 |
|---|
| 2026.02.02 | ₩8,796 | ₩9,520 | ₩8,796 | ₩9,118 | +3.66% | 121.4만 |
|---|
| 2026.01.30 | ₩9,024 | ₩9,467 | ₩8,689 | ₩8,904 | -1.34% | 171.9만 |
|---|
| 2026.01.29 | ₩9,520 | ₩9,722 | ₩8,850 | ₩9,118 | -4.23% | 209.3만 |
|---|
| 2026.01.28 | ₩10,902 | ₩11,049 | ₩9,266 | ₩9,601 | -11.93% | 807.2만 |
|---|
| 2026.01.27 | ₩8,729 | ₩9,252 | ₩8,662 | ₩9,239 | +5.84% | 143.8만 |
|---|
| 2026.01.26 | ₩8,381 | ₩8,662 | ₩8,112 | ₩8,515 | +1.60% | 69.9만 |
|---|
| 2026.01.23 | ₩9,252 | ₩9,252 | ₩8,407 | ₩8,461 | -8.55% | 120.1만 |
|---|
| 2026.01.22 | ₩8,877 | ₩9,574 | ₩8,877 | ₩9,145 | +3.02% | 114.5만 |
|---|
| 2026.01.21 | ₩8,850 | ₩9,051 | ₩8,381 | ₩8,837 | -0.15% | 88.2만 |
|---|
| 2026.01.20 | ₩8,796 | ₩9,199 | ₩8,434 | ₩8,729 | -0.76% | 120.5만 |
|---|
| 2026.01.16 | ₩9,199 | ₩9,333 | ₩8,716 | ₩9,292 | +1.02% | 99.6만 |
|---|
| 2026.01.15 | ₩9,118 | ₩9,306 | ₩8,877 | ₩9,145 | +0.29% | 146.2만 |
|---|
| 2026.01.14 | ₩8,649 | ₩8,837 | ₩7,965 | ₩8,649 | 0.00% | 121.9만 |
|---|
| 2026.01.13 | ₩8,743 | ₩8,796 | ₩8,367 | ₩8,542 | -2.30% | 101만 |
|---|
| 2026.01.12 | ₩8,260 | ₩8,461 | ₩7,978 | ₩8,367 | +1.30% | 57.9만 |
|---|
| 2026.01.09 | ₩8,448 | ₩8,783 | ₩8,139 | ₩8,287 | -1.90% | 83.7만 |
|---|
| 2026.01.08 | ₩7,844 | ₩8,890 | ₩7,844 | ₩8,354 | +6.50% | 134.8만 |
|---|
| 2026.01.07 | ₩8,166 | ₩8,273 | ₩7,777 | ₩7,844 | -3.94% | 31.5만 |
|---|
| 2026.01.06 | ₩8,233 | ₩8,434 | ₩7,978 | ₩8,139 | -1.14% | 27.6만 |
|---|
| 2026.01.05 | ₩8,381 | ₩8,501 | ₩8,099 | ₩8,233 | -1.76% | 51.2만 |
|---|
| 2026.01.02 | ₩7,978 | ₩8,501 | ₩7,978 | ₩8,247 | +3.36% | 39만 |
|---|
| 2025.12.31 | ₩7,750 | ₩7,898 | ₩7,737 | ₩7,858 | +1.38% | 18.4만 |
|---|
| 2025.12.30 | ₩7,710 | ₩7,952 | ₩7,589 | ₩7,710 | 0.00% | 19.6만 |
|---|
| 2025.12.29 | ₩7,643 | ₩7,844 | ₩7,630 | ₩7,697 | +0.70% | 13.2만 |
|---|
| 2025.12.26 | ₩7,724 | ₩7,817 | ₩7,536 | ₩7,777 | +0.69% | 18.9만 |
|---|
| 2025.12.24 | ₩7,643 | ₩7,764 | ₩7,563 | ₩7,710 | +0.88% | 10.5만 |
|---|
| 2025.12.23 | ₩7,442 | ₩7,952 | ₩7,429 | ₩7,710 | +3.60% | 30.7만 |
|---|
| 2025.12.22 | ₩7,536 | ₩7,683 | ₩7,429 | ₩7,469 | -0.89% | 17.8만 |
|---|
| 2025.12.19 | ₩7,415 | ₩7,603 | ₩7,281 | ₩7,469 | +0.72% | 42.8만 |
|---|
| 2025.12.18 | ₩7,294 | ₩7,509 | ₩6,637 | ₩7,362 | +0.92% | 107.9만 |
|---|
| 2025.12.17 | ₩7,858 | ₩7,871 | ₩7,107 | ₩7,160 | -8.87% | 66.6만 |
|---|
| 2025.12.16 | ₩7,938 | ₩8,179 | ₩7,791 | ₩7,804 | -1.69% | 32만 |
|---|
| 2025.12.15 | ₩8,448 | ₩8,501 | ₩7,911 | ₩7,965 | -5.71% | 30.1만 |
|---|
| 2025.12.12 | ₩8,729 | ₩8,783 | ₩8,139 | ₩8,421 | -3.53% | 62.1만 |
|---|
| 2025.12.11 | ₩7,817 | ₩9,051 | ₩7,804 | ₩8,823 | +12.86% | 113.3만 |
|---|
| 2025.12.10 | ₩7,925 | ₩7,938 | ₩7,683 | ₩7,817 | -1.35% | 27.7만 |
|---|
| 2025.12.09 | ₩7,817 | ₩8,019 | ₩7,683 | ₩7,925 | +1.37% | 26.2만 |
|---|
| 2025.12.08 | ₩7,455 | ₩7,938 | ₩7,455 | ₩7,791 | +4.50% | 47.1만 |
|---|
| 2025.12.05 | ₩7,496 | ₩7,616 | ₩7,335 | ₩7,442 | -0.72% | 19.4만 |
|---|
| 2025.12.04 | ₩7,509 | ₩7,616 | ₩7,308 | ₩7,536 | +0.36% | 29.2만 |
|---|
| 2025.12.03 | ₩7,563 | ₩7,898 | ₩6,946 | ₩7,536 | -0.35% | 68.7만 |
|---|
| 2025.12.02 | ₩6,973 | ₩7,509 | ₩6,932 | ₩7,201 | +3.27% | 119.9만 |
|---|
| 2025.12.01 | ₩6,731 | ₩7,335 | ₩6,544 | ₩6,986 | +3.78% | 35.4만 |
|---|
| 2025.11.28 | ₩6,678 | ₩6,959 | ₩6,678 | ₩6,865 | +2.81% | 15.4만 |
|---|
| 2025.11.26 | ₩6,557 | ₩6,705 | ₩6,477 | ₩6,637 | +1.23% | 26.3만 |
|---|
| 2025.11.25 | ₩6,477 | ₩6,503 | ₩6,275 | ₩6,503 | +0.41% | 8.5만 |
|---|
| 2025.11.24 | ₩6,182 | ₩6,544 | ₩6,115 | ₩6,477 | +4.77% | 21.1만 |
|---|
| 2025.11.21 | ₩6,034 | ₩6,208 | ₩5,967 | ₩6,101 | +1.11% | 25.6만 |
|---|
| 2025.11.20 | ₩6,410 | ₩6,557 | ₩5,994 | ₩6,088 | -5.02% | 22.5만 |
|---|
| 2025.11.19 | ₩5,994 | ₩6,329 | ₩5,994 | ₩6,195 | +3.36% | 15만 |
|---|
| 2025.11.18 | ₩6,128 | ₩6,208 | ₩5,900 | ₩6,007 | -1.97% | 35만 |
|---|
| 2025.11.17 | ₩6,369 | ₩6,503 | ₩6,115 | ₩6,208 | -2.53% | 18.9만 |
|---|
| 2025.11.14 | ₩6,342 | ₩6,570 | ₩6,302 | ₩6,396 | +0.85% | 17.8만 |
|---|
| 2025.11.13 | ₩6,906 | ₩6,986 | ₩6,477 | ₩6,570 | -4.85% | 22만 |
|---|
| 2025.11.12 | ₩6,825 | ₩7,040 | ₩6,825 | ₩6,959 | +1.96% | 20.5만 |
|---|
| 2025.11.11 | ₩6,637 | ₩6,798 | ₩6,544 | ₩6,798 | +2.42% | 18.5만 |
|---|
| 2025.11.10 | ₩6,892 | ₩7,268 | ₩6,705 | ₩6,718 | -2.53% | 33.1만 |
|---|
| 2025.11.07 | ₩6,705 | ₩6,852 | ₩6,490 | ₩6,745 | +0.60% | 31.8만 |
|---|
| 2025.11.06 | ₩6,852 | ₩7,697 | ₩6,798 | ₩6,812 | -0.59% | 71.2만 |
|---|
| 2025.11.05 | ₩6,249 | ₩6,329 | ₩6,061 | ₩6,235 | -0.21% | 34.3만 |
|---|
| 2025.11.04 | ₩6,530 | ₩6,530 | ₩6,141 | ₩6,249 | -4.31% | 24만 |
|---|
| 2025.11.03 | ₩6,705 | ₩6,798 | ₩6,450 | ₩6,597 | -1.60% | 18.3만 |
|---|
| 2025.10.31 | ₩6,812 | ₩6,879 | ₩6,544 | ₩6,611 | -2.95% | 16.7만 |
|---|
| 2025.10.30 | ₩6,678 | ₩6,865 | ₩6,570 | ₩6,825 | +2.21% | 23.8만 |
|---|
| 2025.10.29 | ₩6,839 | ₩6,999 | ₩6,664 | ₩6,705 | -1.96% | 29.9만 |
|---|
| 2025.10.28 | ₩6,852 | ₩6,999 | ₩6,745 | ₩6,852 | 0.00% | 22.9만 |
|---|
| 2025.10.27 | ₩6,798 | ₩6,892 | ₩6,651 | ₩6,758 | -0.59% | 17.8만 |
|---|
| 2025.10.24 | ₩6,262 | ₩6,772 | ₩6,262 | ₩6,731 | +7.49% | 29.7만 |
|---|
| 2025.10.23 | ₩6,115 | ₩6,503 | ₩6,074 | ₩6,356 | +3.95% | 24.9만 |
|---|
| 2025.10.22 | ₩6,289 | ₩6,289 | ₩5,860 | ₩6,074 | -3.41% | 33.3만 |
|---|
| 2025.10.21 | ₩6,503 | ₩6,584 | ₩6,316 | ₩6,329 | -2.68% | 29.6만 |
|---|
| 2025.10.20 | ₩6,302 | ₩6,584 | ₩6,302 | ₩6,423 | +1.91% | 27.6만 |
|---|
| 2025.10.17 | ₩6,517 | ₩6,651 | ₩6,208 | ₩6,289 | -3.50% | 48.3만 |
|---|
| 2025.10.16 | ₩6,946 | ₩7,160 | ₩6,611 | ₩6,624 | -4.63% | 39.8만 |
|---|
| 2025.10.15 | ₩7,268 | ₩7,321 | ₩6,852 | ₩6,919 | -4.80% | 27.5만 |
|---|
| 2025.10.14 | ₩6,678 | ₩7,187 | ₩6,584 | ₩7,147 | +7.03% | 33.6만 |
|---|
| 2025.10.13 | ₩6,798 | ₩6,879 | ₩6,584 | ₩6,745 | -0.79% | 31.3만 |
|---|
| 2025.10.10 | ₩7,643 | ₩7,670 | ₩6,503 | ₩6,584 | -13.86% | 81.3만 |
|---|