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 | ₩9,351 | ₩9,378 | ₩9,069 | ₩9,190 | -1.72% | 44.5만 |
| 2026.10.08 | ₩9,566 | ₩9,686 | ₩9,083 | ₩9,163 | -4.21% | 74.2만 |
| 2026.10.07 | ₩9,633 | ₩9,767 | ₩9,525 | ₩9,673 | +0.42% | 63.2만 |
| 2026.10.06 | ₩9,606 | ₩10,049 | ₩9,566 | ₩9,834 | +2.37% | 97.5만 |
| 2026.10.05 | ₩9,633 | ₩9,727 | ₩9,472 | ₩9,566 | -0.70% | 61.6만 |
| 2026.10.02 | ₩9,700 | ₩9,713 | ₩9,445 | ₩9,646 | -0.55% | 75.5만 |
| 2026.10.01 | ₩9,727 | ₩9,807 | ₩9,431 | ₩9,472 | -2.62% | 75.4만 |
| 2026.09.30 | ₩9,780 | ₩9,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,673 |
| -1.10% |
| 121.5만 |
| 2026.09.29 | ₩9,847 | ₩10,008 | ₩9,498 | ₩9,686 | -1.63% | 123만 |
|---|
| 2026.09.28 | ₩9,270 | ₩10,116 | ₩9,244 | ₩9,686 | +4.49% | 170.4만 |
|---|
| 2026.09.25 | ₩8,935 | ₩9,579 | ₩8,868 | ₩9,418 | +5.41% | 127.9만 |
|---|
| 2026.09.24 | ₩8,264 | ₩9,002 | ₩8,251 | ₩8,854 | +7.14% | 103.4만 |
|---|
| 2026.09.23 | ₩8,385 | ₩8,707 | ₩8,264 | ₩8,586 | +2.40% | 86.7만 |
|---|
| 2026.09.22 | ₩8,224 | ₩8,573 | ₩8,076 | ₩8,385 | +1.96% | 109.2만 |
|---|
| 2026.09.21 | ₩7,996 | ₩8,465 | ₩7,795 | ₩8,291 | +3.69% | 118만 |
|---|
| 2026.09.18 | ₩7,902 | ₩8,304 | ₩7,781 | ₩7,848 | -0.68% | 328.4만 |
|---|
| 2026.09.17 | ₩7,432 | ₩8,211 | ₩7,432 | ₩7,808 | +5.05% | 301.5만 |
|---|
| 2026.09.16 | ₩7,245 | ₩7,432 | ₩7,151 | ₩7,271 | +0.37% | 132.9만 |
|---|
| 2026.09.15 | ₩6,788 | ₩7,164 | ₩6,762 | ₩7,151 | +5.34% | 100.6만 |
|---|
| 2026.09.14 | ₩6,842 | ₩6,963 | ₩6,748 | ₩6,775 | -0.98% | 89.5만 |
|---|
| 2026.09.11 | ₩6,815 | ₩7,151 | ₩6,815 | ₩7,030 | +3.15% | 119.4만 |
|---|
| 2026.09.10 | ₩6,976 | ₩7,084 | ₩6,762 | ₩6,788 | -2.69% | 89.1만 |
|---|
| 2026.09.09 | ₩7,043 | ₩7,110 | ₩6,775 | ₩6,788 | -3.62% | 64.1만 |
|---|
| 2026.09.08 | ₩7,043 | ₩7,258 | ₩7,043 | ₩7,070 | +0.38% | 55.7만 |
|---|
| 2026.09.04 | ₩7,070 | ₩7,110 | ₩6,923 | ₩7,003 | -0.95% | 57.7만 |
|---|
| 2026.09.03 | ₩7,030 | ₩7,164 | ₩6,909 | ₩7,003 | -0.38% | 119.1만 |
|---|
| 2026.09.02 | ₩6,909 | ₩7,110 | ₩6,869 | ₩7,057 | +2.14% | 85.2만 |
|---|
| 2026.09.01 | ₩6,976 | ₩7,191 | ₩6,856 | ₩6,909 | -0.96% | 122.1만 |
|---|
| 2026.08.31 | ₩7,218 | ₩7,607 | ₩7,030 | ₩7,110 | -1.49% | 186.8만 |
|---|
| 2026.08.28 | ₩7,929 | ₩7,929 | ₩7,178 | ₩7,204 | -9.14% | 233만 |
|---|
| 2026.08.27 | ₩8,962 | ₩9,485 | ₩7,781 | ₩8,090 | -9.73% | 320.3만 |
|---|
| 2026.08.26 | ₩7,889 | ₩7,915 | ₩7,459 | ₩7,593 | -3.74% | 228.7만 |
|---|
| 2026.08.25 | ₩7,915 | ₩7,956 | ₩7,580 | ₩7,862 | -0.68% | 63.6만 |
|---|
| 2026.08.24 | ₩7,902 | ₩7,915 | ₩7,499 | ₩7,701 | -2.55% | 72.9만 |
|---|
| 2026.08.21 | ₩8,251 | ₩8,358 | ₩7,821 | ₩8,023 | -2.76% | 73.3만 |
|---|
| 2026.08.20 | ₩8,036 | ₩8,278 | ₩7,808 | ₩8,143 | +1.34% | 92.8만 |
|---|
| 2026.08.19 | ₩8,573 | ₩8,734 | ₩8,050 | ₩8,063 | -5.95% | 94.7만 |
|---|
| 2026.08.18 | ₩8,613 | ₩8,720 | ₩8,304 | ₩8,425 | -2.18% | 56.2만 |
|---|
| 2026.08.17 | ₩8,854 | ₩9,042 | ₩8,694 | ₩8,922 | +0.76% | 118.1만 |
|---|
| 2026.08.14 | ₩8,586 | ₩8,801 | ₩8,251 | ₩8,680 | +1.09% | 126.5만 |
|---|
| 2026.08.13 | ₩8,304 | ₩8,479 | ₩8,143 | ₩8,170 | -1.62% | 34.8만 |
|---|
| 2026.08.12 | ₩8,063 | ₩8,385 | ₩7,942 | ₩8,278 | +2.66% | 58.7만 |
|---|
| 2026.08.11 | ₩7,781 | ₩8,009 | ₩7,647 | ₩7,929 | +1.90% | 70.9만 |
|---|
| 2026.08.10 | ₩8,009 | ₩8,184 | ₩7,687 | ₩7,687 | -4.02% | 48.8만 |
|---|
| 2026.08.07 | ₩8,063 | ₩8,224 | ₩7,835 | ₩8,009 | -0.67% | 33.7만 |
|---|
| 2026.08.06 | ₩7,835 | ₩8,251 | ₩7,714 | ₩7,821 | -0.17% | 65만 |
|---|
| 2026.08.05 | ₩8,170 | ₩8,224 | ₩7,862 | ₩7,902 | -3.28% | 65.2만 |
|---|
| 2026.08.04 | ₩7,647 | ₩8,251 | ₩7,647 | ₩8,184 | +7.02% | 120.2만 |
|---|
| 2026.08.03 | ₩7,352 | ₩7,620 | ₩7,338 | ₩7,593 | +3.28% | 42.5만 |
|---|
| 2026.07.31 | ₩7,312 | ₩7,419 | ₩6,990 | ₩7,218 | -1.28% | 56.8만 |
|---|
| 2026.07.30 | ₩6,949 | ₩7,271 | ₩6,775 | ₩7,178 | +3.28% | 62.4만 |
|---|
| 2026.07.29 | ₩7,124 | ₩7,204 | ₩6,614 | ₩6,695 | -6.03% | 71.4만 |
|---|
| 2026.07.28 | ₩7,178 | ₩7,218 | ₩6,842 | ₩7,151 | -0.37% | 65.4만 |
|---|
| 2026.07.27 | ₩7,218 | ₩7,392 | ₩7,043 | ₩7,325 | +1.49% | 44만 |
|---|
| 2026.07.24 | ₩7,486 | ₩7,486 | ₩7,084 | ₩7,110 | -5.02% | 48.9만 |
|---|
| 2026.07.23 | ₩7,298 | ₩7,540 | ₩7,245 | ₩7,499 | +2.76% | 63.2만 |
|---|
| 2026.07.22 | ₩7,513 | ₩7,754 | ₩7,312 | ₩7,392 | -1.61% | 81.8만 |
|---|
| 2026.07.21 | ₩7,298 | ₩7,754 | ₩7,298 | ₩7,674 | +5.15% | 77.7만 |
|---|
| 2026.07.20 | ₩7,057 | ₩7,231 | ₩7,003 | ₩7,137 | +1.14% | 98.2만 |
|---|
| 2026.07.17 | ₩7,043 | ₩7,191 | ₩6,909 | ₩6,963 | -1.14% | 79.8만 |
|---|
| 2026.07.16 | ₩7,379 | ₩7,459 | ₩7,043 | ₩7,258 | -1.64% | 145.6만 |
|---|
| 2026.07.15 | ₩7,848 | ₩8,050 | ₩7,338 | ₩7,473 | -4.79% | 118.1만 |
|---|
| 2026.07.14 | ₩7,298 | ₩7,406 | ₩7,178 | ₩7,191 | -1.47% | 67.4만 |
|---|
| 2026.07.13 | ₩7,446 | ₩7,499 | ₩7,057 | ₩7,124 | -4.32% | 69만 |
|---|
| 2026.07.10 | ₩7,580 | ₩7,674 | ₩7,419 | ₩7,513 | -0.88% | 64.6만 |
|---|
| 2026.07.09 | ₩7,499 | ₩7,821 | ₩7,352 | ₩7,647 | +1.97% | 87.2만 |
|---|
| 2026.07.08 | ₩7,070 | ₩7,432 | ₩6,976 | ₩7,137 | +0.95% | 64.5만 |
|---|
| 2026.07.07 | ₩7,473 | ₩7,473 | ₩6,990 | ₩7,191 | -3.77% | 94.7만 |
|---|
| 2026.07.06 | ₩7,325 | ₩7,728 | ₩7,258 | ₩7,526 | +2.75% | 57.3만 |
|---|
| 2026.07.02 | ₩7,982 | ₩8,291 | ₩7,137 | ₩7,365 | -7.73% | 205.1만 |
|---|
| 2026.07.01 | ₩7,768 | ₩8,211 | ₩7,499 | ₩7,942 | +2.25% | 126.9만 |
|---|
| 2026.06.30 | ₩7,593 | ₩8,130 | ₩7,580 | ₩7,889 | +3.89% | 239.3만 |
|---|
| 2026.06.29 | ₩7,392 | ₩7,607 | ₩7,084 | ₩7,580 | +2.54% | 114.2만 |
|---|
| 2026.06.26 | ₩7,043 | ₩7,446 | ₩6,896 | ₩7,419 | +5.33% | 618.7만 |
|---|
| 2026.06.25 | ₩7,768 | ₩7,768 | ₩7,030 | ₩7,137 | -8.12% | 149만 |
|---|
| 2026.06.24 | ₩8,143 | ₩8,224 | ₩7,486 | ₩7,607 | -6.59% | 117.7만 |
|---|
| 2026.06.23 | ₩8,291 | ₩8,533 | ₩8,090 | ₩8,184 | -1.29% | 73.8만 |
|---|
| 2026.06.22 | ₩8,881 | ₩8,881 | ₩8,278 | ₩8,573 | -3.47% | 85.6만 |
|---|
| 2026.06.18 | ₩8,868 | ₩9,002 | ₩8,412 | ₩8,908 | +0.45% | 326.1만 |
|---|
| 2026.06.17 | ₩8,854 | ₩9,083 | ₩8,653 | ₩8,667 | -2.12% | 99.6만 |
|---|
| 2026.06.16 | ₩9,083 | ₩9,190 | ₩8,680 | ₩8,854 | -2.51% | 93.9만 |
|---|
| 2026.06.15 | ₩9,297 | ₩9,445 | ₩8,948 | ₩9,096 | -2.16% | 86.8만 |
|---|
| 2026.06.12 | ₩9,686 | ₩9,901 | ₩8,989 | ₩9,002 | -7.06% | 102.7만 |
|---|
| 2026.06.11 | ₩8,667 | ₩9,311 | ₩8,546 | ₩9,230 | +6.50% | 149.9만 |
|---|
| 2026.06.10 | ₩8,412 | ₩8,935 | ₩8,398 | ₩8,653 | +2.87% | 109.5만 |
|---|
| 2026.06.09 | ₩9,123 | ₩9,190 | ₩8,103 | ₩8,546 | -6.32% | 135.1만 |
|---|
| 2026.06.08 | ₩9,217 | ₩9,244 | ₩8,922 | ₩9,015 | -2.18% | 108.7만 |
|---|
| 2026.06.05 | ₩9,727 | ₩9,888 | ₩8,761 | ₩8,801 | -9.52% | 226.9만 |
|---|
| 2026.06.04 | ₩9,820 | ₩10,156 | ₩9,525 | ₩9,995 | +1.78% | 96.4만 |
|---|
| 2026.06.03 | ₩10,558 | ₩10,652 | ₩10,035 | ₩10,062 | -4.70% | 128만 |
|---|
| 2026.06.02 | ₩10,263 | ₩10,679 | ₩10,196 | ₩10,652 | +3.79% | 119.6만 |
|---|
| 2026.06.01 | ₩9,955 | ₩10,317 | ₩9,928 | ₩10,169 | +2.16% | 126.4만 |
|---|
| 2026.05.29 | ₩10,491 | ₩10,572 | ₩9,659 | ₩10,129 | -3.45% | 383.6만 |
|---|
| 2026.05.28 | ₩11,350 | ₩11,739 | ₩10,773 | ₩11,336 | -0.12% | 479.7만 |
|---|
| 2026.05.27 | ₩9,928 | ₩9,928 | ₩9,472 | ₩9,727 | -2.03% | 107.7만 |
|---|
| 2026.05.26 | ₩9,727 | ₩9,861 | ₩9,337 | ₩9,767 | +0.41% | 187.7만 |
|---|
| 2026.05.22 | ₩8,828 | ₩9,646 | ₩8,707 | ₩9,498 | +7.60% | 196.3만 |
|---|
| 2026.05.21 | ₩8,559 | ₩8,734 | ₩8,479 | ₩8,640 | +0.94% | 79.5만 |
|---|
| 2026.05.20 | ₩8,707 | ₩8,801 | ₩8,398 | ₩8,559 | -1.69% | 102.9만 |
|---|
| 2026.05.19 | ₩8,264 | ₩8,600 | ₩8,184 | ₩8,533 | +3.25% | 187.1만 |
|---|
| 2026.05.18 | ₩8,452 | ₩8,559 | ₩8,251 | ₩8,465 | +0.16% | 88.1만 |
|---|
| 2026.05.15 | ₩8,318 | ₩8,533 | ₩8,184 | ₩8,412 | +1.13% | 59.2만 |
|---|
| 2026.05.14 | ₩8,224 | ₩8,747 | ₩8,117 | ₩8,653 | +5.22% | 162.3만 |
|---|
| 2026.05.13 | ₩8,264 | ₩8,291 | ₩7,982 | ₩8,224 | -0.49% | 75만 |
|---|
| 2026.05.12 | ₩8,264 | ₩8,425 | ₩8,009 | ₩8,197 | -0.81% | 69.9만 |
|---|
| 2026.05.11 | ₩8,143 | ₩8,519 | ₩8,050 | ₩8,385 | +2.97% | 83만 |
|---|
| 2026.05.08 | ₩8,023 | ₩8,398 | ₩7,848 | ₩8,264 | +3.01% | 80.9만 |
|---|
| 2026.05.07 | ₩8,278 | ₩8,304 | ₩7,473 | ₩7,821 | -5.51% | 197.3만 |
|---|
| 2026.05.06 | ₩9,351 | ₩9,364 | ₩8,962 | ₩9,083 | -2.87% | 95.7만 |
|---|
| 2026.05.05 | ₩9,136 | ₩9,311 | ₩8,962 | ₩9,257 | +1.32% | 39.7만 |
|---|
| 2026.05.04 | ₩9,405 | ₩9,485 | ₩8,881 | ₩9,042 | -3.85% | 60만 |
|---|
| 2026.05.01 | ₩8,989 | ₩9,525 | ₩8,841 | ₩9,498 | +5.67% | 124.4만 |
|---|
| 2026.04.30 | ₩8,465 | ₩9,042 | ₩8,412 | ₩9,002 | +6.34% | 48만 |
|---|
| 2026.04.29 | ₩8,573 | ₩8,600 | ₩8,237 | ₩8,372 | -2.35% | 38.3만 |
|---|
| 2026.04.28 | ₩8,707 | ₩8,734 | ₩8,251 | ₩8,586 | -1.39% | 35.9만 |
|---|
| 2026.04.27 | ₩8,935 | ₩8,935 | ₩8,358 | ₩8,908 | -0.30% | 56.3만 |
|---|
| 2026.04.24 | ₩8,626 | ₩8,881 | ₩8,479 | ₩8,774 | +1.71% | 42.9만 |
|---|
| 2026.04.23 | ₩8,586 | ₩8,801 | ₩8,412 | ₩8,586 | 0.00% | 37.3만 |
|---|
| 2026.04.22 | ₩8,640 | ₩9,123 | ₩8,425 | ₩8,680 | +0.47% | 40.2만 |
|---|
| 2026.04.21 | ₩8,533 | ₩8,935 | ₩8,398 | ₩8,492 | -0.47% | 62.5만 |
|---|
| 2026.04.20 | ₩8,318 | ₩8,573 | ₩8,251 | ₩8,506 | +2.26% | 56.6만 |
|---|
| 2026.04.17 | ₩8,345 | ₩8,385 | ₩8,197 | ₩8,304 | -0.48% | 62.7만 |
|---|
| 2026.04.16 | ₩8,090 | ₩8,318 | ₩7,929 | ₩8,304 | +2.65% | 78.8만 |
|---|
| 2026.04.15 | ₩7,889 | ₩8,090 | ₩7,741 | ₩8,050 | +2.04% | 50.8만 |
|---|
| 2026.04.14 | ₩8,117 | ₩8,184 | ₩7,875 | ₩7,875 | -2.98% | 46.5만 |
|---|
| 2026.04.13 | ₩7,432 | ₩8,063 | ₩7,379 | ₩8,036 | +8.12% | 51.3만 |
|---|
| 2026.04.10 | ₩7,392 | ₩7,580 | ₩7,325 | ₩7,540 | +2.00% | 36.9만 |
|---|
| 2026.04.09 | ₩7,271 | ₩7,513 | ₩7,271 | ₩7,379 | +1.48% | 42.9만 |
|---|
| 2026.04.08 | ₩7,660 | ₩7,660 | ₩7,218 | ₩7,365 | -3.85% | 52.2만 |
|---|
| 2026.04.07 | ₩7,245 | ₩7,379 | ₩7,097 | ₩7,258 | +0.19% | 35만 |
|---|
| 2026.04.06 | ₩7,245 | ₩7,419 | ₩7,245 | ₩7,352 | +1.48% | 39.4만 |
|---|
| 2026.04.02 | ₩6,802 | ₩7,312 | ₩6,721 | ₩7,245 | +6.51% | 38.7만 |
|---|
| 2026.04.01 | ₩7,164 | ₩7,325 | ₩6,990 | ₩7,070 | -1.31% | 37.8만 |
|---|
| 2026.03.31 | ₩6,909 | ₩7,084 | ₩6,735 | ₩7,030 | +1.75% | 47.9만 |
|---|
| 2026.03.30 | ₩7,271 | ₩7,312 | ₩6,668 | ₩6,762 | -7.01% | 43.7만 |
|---|
| 2026.03.27 | ₩7,419 | ₩7,540 | ₩7,137 | ₩7,231 | -2.53% | 60.8만 |
|---|
| 2026.03.26 | ₩7,982 | ₩8,117 | ₩7,459 | ₩7,473 | -6.39% | 45.7만 |
|---|
| 2026.03.25 | ₩8,063 | ₩8,251 | ₩7,982 | ₩8,157 | +1.16% | 49.4만 |
|---|
| 2026.03.24 | ₩7,553 | ₩8,023 | ₩7,540 | ₩7,996 | +5.86% | 53.4만 |
|---|
| 2026.03.23 | ₩7,473 | ₩7,701 | ₩7,285 | ₩7,647 | +2.33% | 51.7만 |
|---|
| 2026.03.20 | ₩8,304 | ₩8,358 | ₩7,191 | ₩7,271 | -12.44% | 106.1만 |
|---|
| 2026.03.19 | ₩8,278 | ₩8,734 | ₩8,076 | ₩8,372 | +1.13% | 151.1만 |
|---|
| 2026.03.18 | ₩8,197 | ₩8,479 | ₩7,956 | ₩7,969 | -2.78% | 44.9만 |
|---|
| 2026.03.17 | ₩8,184 | ₩8,264 | ₩7,982 | ₩8,157 | -0.33% | 50.8만 |
|---|
| 2026.03.16 | ₩8,506 | ₩8,653 | ₩8,063 | ₩8,170 | -3.94% | 53.3만 |
|---|
| 2026.03.13 | ₩8,345 | ₩8,774 | ₩8,331 | ₩8,479 | +1.61% | 59.8만 |
|---|
| 2026.03.12 | ₩8,117 | ₩8,452 | ₩7,889 | ₩8,278 | +1.98% | 71.9만 |
|---|
| 2026.03.11 | ₩8,452 | ₩8,613 | ₩8,130 | ₩8,237 | -2.54% | 73만 |
|---|
| 2026.03.10 | ₩8,640 | ₩9,203 | ₩8,291 | ₩8,318 | -3.73% | 194.5만 |
|---|
| 2026.03.09 | ₩7,446 | ₩8,492 | ₩7,258 | ₩8,385 | +12.61% | 103.3만 |
|---|
| 2026.03.06 | ₩7,781 | ₩7,929 | ₩7,540 | ₩7,580 | -2.59% | 48.8만 |
|---|
| 2026.03.05 | ₩7,915 | ₩8,372 | ₩7,741 | ₩7,942 | +0.34% | 81.3만 |
|---|
| 2026.03.04 | ₩7,875 | ₩8,036 | ₩7,701 | ₩7,929 | +0.68% | 50.8만 |
|---|
| 2026.03.03 | ₩7,915 | ₩7,996 | ₩7,674 | ₩7,754 | -2.03% | 44.8만 |
|---|
| 2026.03.02 | ₩7,889 | ₩8,492 | ₩7,781 | ₩8,237 | +4.42% | 58만 |
|---|
| 2026.02.27 | ₩8,103 | ₩8,184 | ₩7,875 | ₩8,023 | -0.99% | 34.3만 |
|---|
| 2026.02.26 | ₩8,157 | ₩8,345 | ₩7,915 | ₩8,304 | +1.81% | 32.5만 |
|---|
| 2026.02.25 | ₩8,157 | ₩8,318 | ₩8,009 | ₩8,170 | +0.16% | 37.7만 |
|---|
| 2026.02.24 | ₩7,902 | ₩8,278 | ₩7,862 | ₩8,036 | +1.70% | 29.5만 |
|---|
| 2026.02.23 | ₩7,862 | ₩8,157 | ₩7,728 | ₩7,875 | +0.17% | 45.7만 |
|---|
| 2026.02.20 | ₩7,728 | ₩8,291 | ₩7,714 | ₩8,023 | +3.82% | 44.6만 |
|---|
| 2026.02.19 | ₩7,392 | ₩7,915 | ₩7,298 | ₩7,862 | +6.35% | 59.4만 |
|---|
| 2026.02.18 | ₩7,245 | ₩7,634 | ₩7,151 | ₩7,446 | +2.78% | 48.4만 |
|---|
| 2026.02.17 | ₩7,178 | ₩7,446 | ₩7,017 | ₩7,258 | +1.12% | 61.1만 |
|---|
| 2026.02.13 | ₩7,204 | ₩7,580 | ₩7,110 | ₩7,352 | +2.05% | 51.7만 |
|---|
| 2026.02.12 | ₩7,714 | ₩7,781 | ₩7,070 | ₩7,137 | -7.48% | 102.5만 |
|---|
| 2026.02.11 | ₩8,479 | ₩8,626 | ₩7,620 | ₩7,714 | -9.02% | 103.9만 |
|---|
| 2026.02.10 | ₩8,492 | ₩8,613 | ₩8,117 | ₩8,345 | -1.74% | 80만 |
|---|
| 2026.02.09 | ₩8,304 | ₩8,586 | ₩8,050 | ₩8,479 | +2.10% | 108.4만 |
|---|
| 2026.02.06 | ₩7,915 | ₩8,412 | ₩7,674 | ₩8,291 | +4.75% | 127.4만 |
|---|
| 2026.02.05 | ₩8,076 | ₩8,868 | ₩7,580 | ₩7,808 | -3.32% | 176.9만 |
|---|
| 2026.02.04 | ₩9,659 | ₩10,008 | ₩7,996 | ₩8,358 | -13.47% | 231.9만 |
|---|
| 2026.02.03 | ₩9,297 | ₩9,673 | ₩8,895 | ₩9,659 | +3.90% | 279.5만 |
|---|
| 2026.02.02 | ₩8,801 | ₩9,525 | ₩8,801 | ₩9,123 | +3.66% | 121.4만 |
|---|
| 2026.01.30 | ₩9,029 | ₩9,472 | ₩8,694 | ₩8,908 | -1.34% | 171.9만 |
|---|
| 2026.01.29 | ₩9,525 | ₩9,727 | ₩8,854 | ₩9,123 | -4.23% | 209.3만 |
|---|
| 2026.01.28 | ₩10,907 | ₩11,055 | ₩9,270 | ₩9,606 | -11.93% | 807.2만 |
|---|
| 2026.01.27 | ₩8,734 | ₩9,257 | ₩8,667 | ₩9,244 | +5.84% | 143.8만 |
|---|
| 2026.01.26 | ₩8,385 | ₩8,667 | ₩8,117 | ₩8,519 | +1.60% | 69.9만 |
|---|
| 2026.01.23 | ₩9,257 | ₩9,257 | ₩8,412 | ₩8,465 | -8.55% | 120.1만 |
|---|
| 2026.01.22 | ₩8,881 | ₩9,579 | ₩8,881 | ₩9,150 | +3.02% | 114.5만 |
|---|
| 2026.01.21 | ₩8,854 | ₩9,056 | ₩8,385 | ₩8,841 | -0.15% | 88.2만 |
|---|
| 2026.01.20 | ₩8,801 | ₩9,203 | ₩8,439 | ₩8,734 | -0.76% | 120.5만 |
|---|
| 2026.01.16 | ₩9,203 | ₩9,337 | ₩8,720 | ₩9,297 | +1.02% | 99.6만 |
|---|
| 2026.01.15 | ₩9,123 | ₩9,311 | ₩8,881 | ₩9,150 | +0.29% | 146.2만 |
|---|
| 2026.01.14 | ₩8,653 | ₩8,841 | ₩7,969 | ₩8,653 | 0.00% | 121.9만 |
|---|
| 2026.01.13 | ₩8,747 | ₩8,801 | ₩8,372 | ₩8,546 | -2.30% | 101만 |
|---|
| 2026.01.12 | ₩8,264 | ₩8,465 | ₩7,982 | ₩8,372 | +1.30% | 57.9만 |
|---|
| 2026.01.09 | ₩8,452 | ₩8,787 | ₩8,143 | ₩8,291 | -1.90% | 83.7만 |
|---|
| 2026.01.08 | ₩7,848 | ₩8,895 | ₩7,848 | ₩8,358 | +6.50% | 134.8만 |
|---|
| 2026.01.07 | ₩8,170 | ₩8,278 | ₩7,781 | ₩7,848 | -3.94% | 31.5만 |
|---|
| 2026.01.06 | ₩8,237 | ₩8,439 | ₩7,982 | ₩8,143 | -1.14% | 27.6만 |
|---|
| 2026.01.05 | ₩8,385 | ₩8,506 | ₩8,103 | ₩8,237 | -1.76% | 51.2만 |
|---|
| 2026.01.02 | ₩7,982 | ₩8,506 | ₩7,982 | ₩8,251 | +3.36% | 39만 |
|---|
| 2025.12.31 | ₩7,754 | ₩7,902 | ₩7,741 | ₩7,862 | +1.38% | 18.4만 |
|---|
| 2025.12.30 | ₩7,714 | ₩7,956 | ₩7,593 | ₩7,714 | 0.00% | 19.6만 |
|---|
| 2025.12.29 | ₩7,647 | ₩7,848 | ₩7,634 | ₩7,701 | +0.70% | 13.2만 |
|---|
| 2025.12.26 | ₩7,728 | ₩7,821 | ₩7,540 | ₩7,781 | +0.69% | 18.9만 |
|---|
| 2025.12.24 | ₩7,647 | ₩7,768 | ₩7,567 | ₩7,714 | +0.88% | 10.5만 |
|---|
| 2025.12.23 | ₩7,446 | ₩7,956 | ₩7,432 | ₩7,714 | +3.60% | 30.7만 |
|---|
| 2025.12.22 | ₩7,540 | ₩7,687 | ₩7,432 | ₩7,473 | -0.89% | 17.8만 |
|---|
| 2025.12.19 | ₩7,419 | ₩7,607 | ₩7,285 | ₩7,473 | +0.72% | 42.8만 |
|---|
| 2025.12.18 | ₩7,298 | ₩7,513 | ₩6,641 | ₩7,365 | +0.92% | 107.9만 |
|---|
| 2025.12.17 | ₩7,862 | ₩7,875 | ₩7,110 | ₩7,164 | -8.87% | 66.6만 |
|---|
| 2025.12.16 | ₩7,942 | ₩8,184 | ₩7,795 | ₩7,808 | -1.69% | 32만 |
|---|
| 2025.12.15 | ₩8,452 | ₩8,506 | ₩7,915 | ₩7,969 | -5.71% | 30.1만 |
|---|
| 2025.12.12 | ₩8,734 | ₩8,787 | ₩8,143 | ₩8,425 | -3.53% | 62.1만 |
|---|
| 2025.12.11 | ₩7,821 | ₩9,056 | ₩7,808 | ₩8,828 | +12.86% | 113.3만 |
|---|
| 2025.12.10 | ₩7,929 | ₩7,942 | ₩7,687 | ₩7,821 | -1.35% | 27.7만 |
|---|
| 2025.12.09 | ₩7,821 | ₩8,023 | ₩7,687 | ₩7,929 | +1.37% | 26.2만 |
|---|
| 2025.12.08 | ₩7,459 | ₩7,942 | ₩7,459 | ₩7,795 | +4.50% | 47.1만 |
|---|
| 2025.12.05 | ₩7,499 | ₩7,620 | ₩7,338 | ₩7,446 | -0.72% | 19.4만 |
|---|
| 2025.12.04 | ₩7,513 | ₩7,620 | ₩7,312 | ₩7,540 | +0.36% | 29.2만 |
|---|
| 2025.12.03 | ₩7,567 | ₩7,902 | ₩6,949 | ₩7,540 | -0.35% | 68.7만 |
|---|
| 2025.12.02 | ₩6,976 | ₩7,513 | ₩6,936 | ₩7,204 | +3.27% | 119.9만 |
|---|
| 2025.12.01 | ₩6,735 | ₩7,338 | ₩6,547 | ₩6,990 | +3.78% | 35.4만 |
|---|
| 2025.11.28 | ₩6,681 | ₩6,963 | ₩6,681 | ₩6,869 | +2.81% | 15.4만 |
|---|
| 2025.11.26 | ₩6,560 | ₩6,708 | ₩6,480 | ₩6,641 | +1.23% | 26.3만 |
|---|
| 2025.11.25 | ₩6,480 | ₩6,507 | ₩6,279 | ₩6,507 | +0.41% | 8.5만 |
|---|
| 2025.11.24 | ₩6,185 | ₩6,547 | ₩6,118 | ₩6,480 | +4.77% | 21.1만 |
|---|
| 2025.11.21 | ₩6,037 | ₩6,212 | ₩5,970 | ₩6,104 | +1.11% | 25.6만 |
|---|
| 2025.11.20 | ₩6,413 | ₩6,560 | ₩5,997 | ₩6,091 | -5.02% | 22.5만 |
|---|
| 2025.11.19 | ₩5,997 | ₩6,332 | ₩5,997 | ₩6,198 | +3.36% | 15만 |
|---|
| 2025.11.18 | ₩6,131 | ₩6,212 | ₩5,903 | ₩6,010 | -1.97% | 35만 |
|---|
| 2025.11.17 | ₩6,373 | ₩6,507 | ₩6,118 | ₩6,212 | -2.53% | 18.9만 |
|---|
| 2025.11.14 | ₩6,346 | ₩6,574 | ₩6,305 | ₩6,399 | +0.85% | 17.8만 |
|---|
| 2025.11.13 | ₩6,909 | ₩6,990 | ₩6,480 | ₩6,574 | -4.85% | 22만 |
|---|
| 2025.11.12 | ₩6,829 | ₩7,043 | ₩6,829 | ₩6,963 | +1.96% | 20.5만 |
|---|
| 2025.11.11 | ₩6,641 | ₩6,802 | ₩6,547 | ₩6,802 | +2.42% | 18.5만 |
|---|
| 2025.11.10 | ₩6,896 | ₩7,271 | ₩6,708 | ₩6,721 | -2.53% | 33.1만 |
|---|
| 2025.11.07 | ₩6,708 | ₩6,856 | ₩6,493 | ₩6,748 | +0.60% | 31.8만 |
|---|
| 2025.11.06 | ₩6,856 | ₩7,701 | ₩6,802 | ₩6,815 | -0.59% | 71.2만 |
|---|
| 2025.11.05 | ₩6,252 | ₩6,332 | ₩6,064 | ₩6,238 | -0.21% | 34.3만 |
|---|
| 2025.11.04 | ₩6,534 | ₩6,534 | ₩6,144 | ₩6,252 | -4.31% | 24만 |
|---|
| 2025.11.03 | ₩6,708 | ₩6,802 | ₩6,453 | ₩6,601 | -1.60% | 18.3만 |
|---|
| 2025.10.31 | ₩6,815 | ₩6,882 | ₩6,547 | ₩6,614 | -2.95% | 16.7만 |
|---|
| 2025.10.30 | ₩6,681 | ₩6,869 | ₩6,574 | ₩6,829 | +2.21% | 23.8만 |
|---|
| 2025.10.29 | ₩6,842 | ₩7,003 | ₩6,668 | ₩6,708 | -1.96% | 29.9만 |
|---|
| 2025.10.28 | ₩6,856 | ₩7,003 | ₩6,748 | ₩6,856 | 0.00% | 22.9만 |
|---|
| 2025.10.27 | ₩6,802 | ₩6,896 | ₩6,654 | ₩6,762 | -0.59% | 17.8만 |
|---|
| 2025.10.24 | ₩6,265 | ₩6,775 | ₩6,265 | ₩6,735 | +7.49% | 29.7만 |
|---|
| 2025.10.23 | ₩6,118 | ₩6,507 | ₩6,077 | ₩6,359 | +3.95% | 24.9만 |
|---|
| 2025.10.22 | ₩6,292 | ₩6,292 | ₩5,863 | ₩6,077 | -3.41% | 33.3만 |
|---|
| 2025.10.21 | ₩6,507 | ₩6,587 | ₩6,319 | ₩6,332 | -2.68% | 29.6만 |
|---|
| 2025.10.20 | ₩6,305 | ₩6,587 | ₩6,305 | ₩6,426 | +1.91% | 27.6만 |
|---|
| 2025.10.17 | ₩6,520 | ₩6,654 | ₩6,212 | ₩6,292 | -3.50% | 48.3만 |
|---|
| 2025.10.16 | ₩6,949 | ₩7,164 | ₩6,614 | ₩6,627 | -4.63% | 39.8만 |
|---|
| 2025.10.15 | ₩7,271 | ₩7,325 | ₩6,856 | ₩6,923 | -4.80% | 27.5만 |
|---|
| 2025.10.14 | ₩6,681 | ₩7,191 | ₩6,587 | ₩7,151 | +7.03% | 33.6만 |
|---|
| 2025.10.13 | ₩6,802 | ₩6,882 | ₩6,587 | ₩6,748 | -0.79% | 31.3만 |
|---|
| 2025.10.10 | ₩7,647 | ₩7,674 | ₩6,507 | ₩6,587 | -13.86% | 81.3만 |
|---|