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 | ₩9,350 | ₩9,377 | ₩9,068 | ₩9,189 | -1.72% | 44.5만 |
| 2026.10.08 | ₩9,565 | ₩9,685 | ₩9,082 | ₩9,162 | -4.21% | 74.2만 |
| 2026.10.07 | ₩9,632 | ₩9,766 | ₩9,524 | ₩9,672 | +0.42% | 63.2만 |
| 2026.10.06 | ₩9,605 | ₩10,047 | ₩9,565 | ₩9,833 | +2.37% | 97.5만 |
| 2026.10.05 | ₩9,632 | ₩9,726 | ₩9,471 | ₩9,565 | -0.70% | 61.6만 |
| 2026.10.02 | ₩9,699 | ₩9,712 | ₩9,444 | ₩9,645 | -0.55% | 75.5만 |
| 2026.10.01 | ₩9,726 | ₩9,806 | ₩9,430 | ₩9,471 | -2.62% | 75.4만 |
| 2026.09.30 | ₩9,779 | ₩9,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,672 |
| -1.10% |
| 121.5만 |
| 2026.09.29 | ₩9,846 | ₩10,007 | ₩9,497 | ₩9,685 | -1.63% | 123만 |
|---|
| 2026.09.28 | ₩9,269 | ₩10,115 | ₩9,243 | ₩9,685 | +4.49% | 170.4만 |
|---|
| 2026.09.25 | ₩8,934 | ₩9,578 | ₩8,867 | ₩9,417 | +5.41% | 127.9만 |
|---|
| 2026.09.24 | ₩8,263 | ₩9,001 | ₩8,250 | ₩8,854 | +7.14% | 103.4만 |
|---|
| 2026.09.23 | ₩8,384 | ₩8,706 | ₩8,263 | ₩8,585 | +2.40% | 86.7만 |
|---|
| 2026.09.22 | ₩8,223 | ₩8,572 | ₩8,076 | ₩8,384 | +1.96% | 109.2만 |
|---|
| 2026.09.21 | ₩7,995 | ₩8,465 | ₩7,794 | ₩8,290 | +3.69% | 118만 |
|---|
| 2026.09.18 | ₩7,901 | ₩8,304 | ₩7,780 | ₩7,847 | -0.68% | 328.4만 |
|---|
| 2026.09.17 | ₩7,432 | ₩8,210 | ₩7,432 | ₩7,807 | +5.05% | 301.5만 |
|---|
| 2026.09.16 | ₩7,244 | ₩7,432 | ₩7,150 | ₩7,271 | +0.37% | 132.9만 |
|---|
| 2026.09.15 | ₩6,788 | ₩7,163 | ₩6,761 | ₩7,150 | +5.34% | 100.6만 |
|---|
| 2026.09.14 | ₩6,841 | ₩6,962 | ₩6,747 | ₩6,774 | -0.98% | 89.5만 |
|---|
| 2026.09.11 | ₩6,815 | ₩7,150 | ₩6,815 | ₩7,029 | +3.15% | 119.4만 |
|---|
| 2026.09.10 | ₩6,976 | ₩7,083 | ₩6,761 | ₩6,788 | -2.69% | 89.1만 |
|---|
| 2026.09.09 | ₩7,043 | ₩7,110 | ₩6,774 | ₩6,788 | -3.62% | 64.1만 |
|---|
| 2026.09.08 | ₩7,043 | ₩7,257 | ₩7,043 | ₩7,069 | +0.38% | 55.7만 |
|---|
| 2026.09.04 | ₩7,069 | ₩7,110 | ₩6,922 | ₩7,002 | -0.95% | 57.7만 |
|---|
| 2026.09.03 | ₩7,029 | ₩7,163 | ₩6,908 | ₩7,002 | -0.38% | 119.1만 |
|---|
| 2026.09.02 | ₩6,908 | ₩7,110 | ₩6,868 | ₩7,056 | +2.14% | 85.2만 |
|---|
| 2026.09.01 | ₩6,976 | ₩7,190 | ₩6,855 | ₩6,908 | -0.96% | 122.1만 |
|---|
| 2026.08.31 | ₩7,217 | ₩7,606 | ₩7,029 | ₩7,110 | -1.49% | 186.8만 |
|---|
| 2026.08.28 | ₩7,928 | ₩7,928 | ₩7,177 | ₩7,204 | -9.14% | 233만 |
|---|
| 2026.08.27 | ₩8,961 | ₩9,484 | ₩7,780 | ₩8,089 | -9.73% | 320.3만 |
|---|
| 2026.08.26 | ₩7,888 | ₩7,915 | ₩7,458 | ₩7,593 | -3.74% | 228.7만 |
|---|
| 2026.08.25 | ₩7,915 | ₩7,955 | ₩7,579 | ₩7,861 | -0.68% | 63.6만 |
|---|
| 2026.08.24 | ₩7,901 | ₩7,915 | ₩7,499 | ₩7,700 | -2.55% | 72.9만 |
|---|
| 2026.08.21 | ₩8,250 | ₩8,357 | ₩7,821 | ₩8,022 | -2.76% | 73.3만 |
|---|
| 2026.08.20 | ₩8,035 | ₩8,277 | ₩7,807 | ₩8,143 | +1.34% | 92.8만 |
|---|
| 2026.08.19 | ₩8,572 | ₩8,733 | ₩8,049 | ₩8,062 | -5.95% | 94.7만 |
|---|
| 2026.08.18 | ₩8,612 | ₩8,719 | ₩8,304 | ₩8,424 | -2.18% | 56.2만 |
|---|
| 2026.08.17 | ₩8,854 | ₩9,041 | ₩8,693 | ₩8,921 | +0.76% | 118.1만 |
|---|
| 2026.08.14 | ₩8,585 | ₩8,800 | ₩8,250 | ₩8,679 | +1.09% | 126.5만 |
|---|
| 2026.08.13 | ₩8,304 | ₩8,478 | ₩8,143 | ₩8,169 | -1.62% | 34.8만 |
|---|
| 2026.08.12 | ₩8,062 | ₩8,384 | ₩7,941 | ₩8,277 | +2.66% | 58.7만 |
|---|
| 2026.08.11 | ₩7,780 | ₩8,008 | ₩7,646 | ₩7,928 | +1.90% | 70.9만 |
|---|
| 2026.08.10 | ₩8,008 | ₩8,183 | ₩7,687 | ₩7,687 | -4.02% | 48.8만 |
|---|
| 2026.08.07 | ₩8,062 | ₩8,223 | ₩7,834 | ₩8,008 | -0.67% | 33.7만 |
|---|
| 2026.08.06 | ₩7,834 | ₩8,250 | ₩7,713 | ₩7,821 | -0.17% | 65만 |
|---|
| 2026.08.05 | ₩8,169 | ₩8,223 | ₩7,861 | ₩7,901 | -3.28% | 65.2만 |
|---|
| 2026.08.04 | ₩7,646 | ₩8,250 | ₩7,646 | ₩8,183 | +7.02% | 120.2만 |
|---|
| 2026.08.03 | ₩7,351 | ₩7,619 | ₩7,338 | ₩7,593 | +3.28% | 42.5만 |
|---|
| 2026.07.31 | ₩7,311 | ₩7,418 | ₩6,989 | ₩7,217 | -1.28% | 56.8만 |
|---|
| 2026.07.30 | ₩6,949 | ₩7,271 | ₩6,774 | ₩7,177 | +3.28% | 62.4만 |
|---|
| 2026.07.29 | ₩7,123 | ₩7,204 | ₩6,613 | ₩6,694 | -6.03% | 71.4만 |
|---|
| 2026.07.28 | ₩7,177 | ₩7,217 | ₩6,841 | ₩7,150 | -0.37% | 65.4만 |
|---|
| 2026.07.27 | ₩7,217 | ₩7,391 | ₩7,043 | ₩7,324 | +1.49% | 44만 |
|---|
| 2026.07.24 | ₩7,485 | ₩7,485 | ₩7,083 | ₩7,110 | -5.02% | 48.9만 |
|---|
| 2026.07.23 | ₩7,297 | ₩7,539 | ₩7,244 | ₩7,499 | +2.76% | 63.2만 |
|---|
| 2026.07.22 | ₩7,512 | ₩7,754 | ₩7,311 | ₩7,391 | -1.61% | 81.8만 |
|---|
| 2026.07.21 | ₩7,297 | ₩7,754 | ₩7,297 | ₩7,673 | +5.15% | 77.7만 |
|---|
| 2026.07.20 | ₩7,056 | ₩7,230 | ₩7,002 | ₩7,137 | +1.14% | 98.2만 |
|---|
| 2026.07.17 | ₩7,043 | ₩7,190 | ₩6,908 | ₩6,962 | -1.14% | 79.8만 |
|---|
| 2026.07.16 | ₩7,378 | ₩7,458 | ₩7,043 | ₩7,257 | -1.64% | 145.6만 |
|---|
| 2026.07.15 | ₩7,847 | ₩8,049 | ₩7,338 | ₩7,472 | -4.79% | 118.1만 |
|---|
| 2026.07.14 | ₩7,297 | ₩7,405 | ₩7,177 | ₩7,190 | -1.47% | 67.4만 |
|---|
| 2026.07.13 | ₩7,445 | ₩7,499 | ₩7,056 | ₩7,123 | -4.32% | 69만 |
|---|
| 2026.07.10 | ₩7,579 | ₩7,673 | ₩7,418 | ₩7,512 | -0.88% | 64.6만 |
|---|
| 2026.07.09 | ₩7,499 | ₩7,821 | ₩7,351 | ₩7,646 | +1.97% | 87.2만 |
|---|
| 2026.07.08 | ₩7,069 | ₩7,432 | ₩6,976 | ₩7,137 | +0.95% | 64.5만 |
|---|
| 2026.07.07 | ₩7,472 | ₩7,472 | ₩6,989 | ₩7,190 | -3.77% | 94.7만 |
|---|
| 2026.07.06 | ₩7,324 | ₩7,727 | ₩7,257 | ₩7,526 | +2.75% | 57.3만 |
|---|
| 2026.07.02 | ₩7,982 | ₩8,290 | ₩7,137 | ₩7,365 | -7.73% | 205.1만 |
|---|
| 2026.07.01 | ₩7,767 | ₩8,210 | ₩7,499 | ₩7,941 | +2.25% | 126.9만 |
|---|
| 2026.06.30 | ₩7,593 | ₩8,129 | ₩7,579 | ₩7,888 | +3.89% | 239.3만 |
|---|
| 2026.06.29 | ₩7,391 | ₩7,606 | ₩7,083 | ₩7,579 | +2.54% | 114.2만 |
|---|
| 2026.06.26 | ₩7,043 | ₩7,445 | ₩6,895 | ₩7,418 | +5.33% | 618.7만 |
|---|
| 2026.06.25 | ₩7,767 | ₩7,767 | ₩7,029 | ₩7,137 | -8.12% | 149만 |
|---|
| 2026.06.24 | ₩8,143 | ₩8,223 | ₩7,485 | ₩7,606 | -6.59% | 117.7만 |
|---|
| 2026.06.23 | ₩8,290 | ₩8,532 | ₩8,089 | ₩8,183 | -1.29% | 73.8만 |
|---|
| 2026.06.22 | ₩8,880 | ₩8,880 | ₩8,277 | ₩8,572 | -3.47% | 85.6만 |
|---|
| 2026.06.18 | ₩8,867 | ₩9,001 | ₩8,411 | ₩8,907 | +0.45% | 326.1만 |
|---|
| 2026.06.17 | ₩8,854 | ₩9,082 | ₩8,652 | ₩8,666 | -2.12% | 99.6만 |
|---|
| 2026.06.16 | ₩9,082 | ₩9,189 | ₩8,679 | ₩8,854 | -2.51% | 93.9만 |
|---|
| 2026.06.15 | ₩9,296 | ₩9,444 | ₩8,947 | ₩9,095 | -2.16% | 86.8만 |
|---|
| 2026.06.12 | ₩9,685 | ₩9,900 | ₩8,988 | ₩9,001 | -7.06% | 102.7만 |
|---|
| 2026.06.11 | ₩8,666 | ₩9,310 | ₩8,545 | ₩9,229 | +6.50% | 149.9만 |
|---|
| 2026.06.10 | ₩8,411 | ₩8,934 | ₩8,397 | ₩8,652 | +2.87% | 109.5만 |
|---|
| 2026.06.09 | ₩9,122 | ₩9,189 | ₩8,102 | ₩8,545 | -6.32% | 135.1만 |
|---|
| 2026.06.08 | ₩9,216 | ₩9,243 | ₩8,921 | ₩9,015 | -2.18% | 108.7만 |
|---|
| 2026.06.05 | ₩9,726 | ₩9,886 | ₩8,760 | ₩8,800 | -9.52% | 226.9만 |
|---|
| 2026.06.04 | ₩9,819 | ₩10,155 | ₩9,524 | ₩9,994 | +1.78% | 96.4만 |
|---|
| 2026.06.03 | ₩10,557 | ₩10,651 | ₩10,034 | ₩10,061 | -4.70% | 128만 |
|---|
| 2026.06.02 | ₩10,262 | ₩10,678 | ₩10,195 | ₩10,651 | +3.79% | 119.6만 |
|---|
| 2026.06.01 | ₩9,954 | ₩10,316 | ₩9,927 | ₩10,168 | +2.16% | 126.4만 |
|---|
| 2026.05.29 | ₩10,490 | ₩10,571 | ₩9,658 | ₩10,128 | -3.45% | 383.6만 |
|---|
| 2026.05.28 | ₩11,349 | ₩11,738 | ₩10,772 | ₩11,335 | -0.12% | 479.7만 |
|---|
| 2026.05.27 | ₩9,927 | ₩9,927 | ₩9,471 | ₩9,726 | -2.03% | 107.7만 |
|---|
| 2026.05.26 | ₩9,726 | ₩9,860 | ₩9,336 | ₩9,766 | +0.41% | 187.7만 |
|---|
| 2026.05.22 | ₩8,827 | ₩9,645 | ₩8,706 | ₩9,497 | +7.60% | 196.3만 |
|---|
| 2026.05.21 | ₩8,558 | ₩8,733 | ₩8,478 | ₩8,639 | +0.94% | 79.5만 |
|---|
| 2026.05.20 | ₩8,706 | ₩8,800 | ₩8,397 | ₩8,558 | -1.69% | 102.9만 |
|---|
| 2026.05.19 | ₩8,263 | ₩8,599 | ₩8,183 | ₩8,532 | +3.25% | 187.1만 |
|---|
| 2026.05.18 | ₩8,451 | ₩8,558 | ₩8,250 | ₩8,465 | +0.16% | 88.1만 |
|---|
| 2026.05.15 | ₩8,317 | ₩8,532 | ₩8,183 | ₩8,411 | +1.13% | 59.2만 |
|---|
| 2026.05.14 | ₩8,223 | ₩8,746 | ₩8,116 | ₩8,652 | +5.22% | 162.3만 |
|---|
| 2026.05.13 | ₩8,263 | ₩8,290 | ₩7,982 | ₩8,223 | -0.49% | 75만 |
|---|
| 2026.05.12 | ₩8,263 | ₩8,424 | ₩8,008 | ₩8,196 | -0.81% | 69.9만 |
|---|
| 2026.05.11 | ₩8,143 | ₩8,518 | ₩8,049 | ₩8,384 | +2.97% | 83만 |
|---|
| 2026.05.08 | ₩8,022 | ₩8,397 | ₩7,847 | ₩8,263 | +3.01% | 80.9만 |
|---|
| 2026.05.07 | ₩8,277 | ₩8,304 | ₩7,472 | ₩7,821 | -5.51% | 197.3만 |
|---|
| 2026.05.06 | ₩9,350 | ₩9,363 | ₩8,961 | ₩9,082 | -2.87% | 95.7만 |
|---|
| 2026.05.05 | ₩9,135 | ₩9,310 | ₩8,961 | ₩9,256 | +1.32% | 39.7만 |
|---|
| 2026.05.04 | ₩9,404 | ₩9,484 | ₩8,880 | ₩9,041 | -3.85% | 60만 |
|---|
| 2026.05.01 | ₩8,988 | ₩9,524 | ₩8,840 | ₩9,497 | +5.67% | 124.4만 |
|---|
| 2026.04.30 | ₩8,465 | ₩9,041 | ₩8,411 | ₩9,001 | +6.34% | 48만 |
|---|
| 2026.04.29 | ₩8,572 | ₩8,599 | ₩8,237 | ₩8,371 | -2.35% | 38.3만 |
|---|
| 2026.04.28 | ₩8,706 | ₩8,733 | ₩8,250 | ₩8,585 | -1.39% | 35.9만 |
|---|
| 2026.04.27 | ₩8,934 | ₩8,934 | ₩8,357 | ₩8,907 | -0.30% | 56.3만 |
|---|
| 2026.04.24 | ₩8,626 | ₩8,880 | ₩8,478 | ₩8,773 | +1.71% | 42.9만 |
|---|
| 2026.04.23 | ₩8,585 | ₩8,800 | ₩8,411 | ₩8,585 | 0.00% | 37.3만 |
|---|
| 2026.04.22 | ₩8,639 | ₩9,122 | ₩8,424 | ₩8,679 | +0.47% | 40.2만 |
|---|
| 2026.04.21 | ₩8,532 | ₩8,934 | ₩8,397 | ₩8,491 | -0.47% | 62.5만 |
|---|
| 2026.04.20 | ₩8,317 | ₩8,572 | ₩8,250 | ₩8,505 | +2.26% | 56.6만 |
|---|
| 2026.04.17 | ₩8,344 | ₩8,384 | ₩8,196 | ₩8,304 | -0.48% | 62.7만 |
|---|
| 2026.04.16 | ₩8,089 | ₩8,317 | ₩7,928 | ₩8,304 | +2.65% | 78.8만 |
|---|
| 2026.04.15 | ₩7,888 | ₩8,089 | ₩7,740 | ₩8,049 | +2.04% | 50.8만 |
|---|
| 2026.04.14 | ₩8,116 | ₩8,183 | ₩7,874 | ₩7,874 | -2.98% | 46.5만 |
|---|
| 2026.04.13 | ₩7,432 | ₩8,062 | ₩7,378 | ₩8,035 | +8.12% | 51.3만 |
|---|
| 2026.04.10 | ₩7,391 | ₩7,579 | ₩7,324 | ₩7,539 | +2.00% | 36.9만 |
|---|
| 2026.04.09 | ₩7,271 | ₩7,512 | ₩7,271 | ₩7,378 | +1.48% | 42.9만 |
|---|
| 2026.04.08 | ₩7,660 | ₩7,660 | ₩7,217 | ₩7,365 | -3.85% | 52.2만 |
|---|
| 2026.04.07 | ₩7,244 | ₩7,378 | ₩7,096 | ₩7,257 | +0.19% | 35만 |
|---|
| 2026.04.06 | ₩7,244 | ₩7,418 | ₩7,244 | ₩7,351 | +1.48% | 39.4만 |
|---|
| 2026.04.02 | ₩6,801 | ₩7,311 | ₩6,721 | ₩7,244 | +6.51% | 38.7만 |
|---|
| 2026.04.01 | ₩7,163 | ₩7,324 | ₩6,989 | ₩7,069 | -1.31% | 37.8만 |
|---|
| 2026.03.31 | ₩6,908 | ₩7,083 | ₩6,734 | ₩7,029 | +1.75% | 47.9만 |
|---|
| 2026.03.30 | ₩7,271 | ₩7,311 | ₩6,667 | ₩6,761 | -7.01% | 43.7만 |
|---|
| 2026.03.27 | ₩7,418 | ₩7,539 | ₩7,137 | ₩7,230 | -2.53% | 60.8만 |
|---|
| 2026.03.26 | ₩7,982 | ₩8,116 | ₩7,458 | ₩7,472 | -6.39% | 45.7만 |
|---|
| 2026.03.25 | ₩8,062 | ₩8,250 | ₩7,982 | ₩8,156 | +1.16% | 49.4만 |
|---|
| 2026.03.24 | ₩7,552 | ₩8,022 | ₩7,539 | ₩7,995 | +5.86% | 53.4만 |
|---|
| 2026.03.23 | ₩7,472 | ₩7,700 | ₩7,284 | ₩7,646 | +2.33% | 51.7만 |
|---|
| 2026.03.20 | ₩8,304 | ₩8,357 | ₩7,190 | ₩7,271 | -12.44% | 106.1만 |
|---|
| 2026.03.19 | ₩8,277 | ₩8,733 | ₩8,076 | ₩8,371 | +1.13% | 151.1만 |
|---|
| 2026.03.18 | ₩8,196 | ₩8,478 | ₩7,955 | ₩7,968 | -2.78% | 44.9만 |
|---|
| 2026.03.17 | ₩8,183 | ₩8,263 | ₩7,982 | ₩8,156 | -0.33% | 50.8만 |
|---|
| 2026.03.16 | ₩8,505 | ₩8,652 | ₩8,062 | ₩8,169 | -3.94% | 53.3만 |
|---|
| 2026.03.13 | ₩8,344 | ₩8,773 | ₩8,330 | ₩8,478 | +1.61% | 59.8만 |
|---|
| 2026.03.12 | ₩8,116 | ₩8,451 | ₩7,888 | ₩8,277 | +1.98% | 71.9만 |
|---|
| 2026.03.11 | ₩8,451 | ₩8,612 | ₩8,129 | ₩8,237 | -2.54% | 73만 |
|---|
| 2026.03.10 | ₩8,639 | ₩9,202 | ₩8,290 | ₩8,317 | -3.73% | 194.5만 |
|---|
| 2026.03.09 | ₩7,445 | ₩8,491 | ₩7,257 | ₩8,384 | +12.61% | 103.3만 |
|---|
| 2026.03.06 | ₩7,780 | ₩7,928 | ₩7,539 | ₩7,579 | -2.59% | 48.8만 |
|---|
| 2026.03.05 | ₩7,915 | ₩8,371 | ₩7,740 | ₩7,941 | +0.34% | 81.3만 |
|---|
| 2026.03.04 | ₩7,874 | ₩8,035 | ₩7,700 | ₩7,928 | +0.68% | 50.8만 |
|---|
| 2026.03.03 | ₩7,915 | ₩7,995 | ₩7,673 | ₩7,754 | -2.03% | 44.8만 |
|---|
| 2026.03.02 | ₩7,888 | ₩8,491 | ₩7,780 | ₩8,237 | +4.42% | 58만 |
|---|
| 2026.02.27 | ₩8,102 | ₩8,183 | ₩7,874 | ₩8,022 | -0.99% | 34.3만 |
|---|
| 2026.02.26 | ₩8,156 | ₩8,344 | ₩7,915 | ₩8,304 | +1.81% | 32.5만 |
|---|
| 2026.02.25 | ₩8,156 | ₩8,317 | ₩8,008 | ₩8,169 | +0.16% | 37.7만 |
|---|
| 2026.02.24 | ₩7,901 | ₩8,277 | ₩7,861 | ₩8,035 | +1.70% | 29.5만 |
|---|
| 2026.02.23 | ₩7,861 | ₩8,156 | ₩7,727 | ₩7,874 | +0.17% | 45.7만 |
|---|
| 2026.02.20 | ₩7,727 | ₩8,290 | ₩7,713 | ₩8,022 | +3.82% | 44.6만 |
|---|
| 2026.02.19 | ₩7,391 | ₩7,915 | ₩7,297 | ₩7,861 | +6.35% | 59.4만 |
|---|
| 2026.02.18 | ₩7,244 | ₩7,633 | ₩7,150 | ₩7,445 | +2.78% | 48.4만 |
|---|
| 2026.02.17 | ₩7,177 | ₩7,445 | ₩7,016 | ₩7,257 | +1.12% | 61.1만 |
|---|
| 2026.02.13 | ₩7,204 | ₩7,579 | ₩7,110 | ₩7,351 | +2.05% | 51.7만 |
|---|
| 2026.02.12 | ₩7,713 | ₩7,780 | ₩7,069 | ₩7,137 | -7.48% | 102.5만 |
|---|
| 2026.02.11 | ₩8,478 | ₩8,626 | ₩7,619 | ₩7,713 | -9.02% | 103.9만 |
|---|
| 2026.02.10 | ₩8,491 | ₩8,612 | ₩8,116 | ₩8,344 | -1.74% | 80만 |
|---|
| 2026.02.09 | ₩8,304 | ₩8,585 | ₩8,049 | ₩8,478 | +2.10% | 108.4만 |
|---|
| 2026.02.06 | ₩7,915 | ₩8,411 | ₩7,673 | ₩8,290 | +4.75% | 127.4만 |
|---|
| 2026.02.05 | ₩8,076 | ₩8,867 | ₩7,579 | ₩7,807 | -3.32% | 176.9만 |
|---|
| 2026.02.04 | ₩9,658 | ₩10,007 | ₩7,995 | ₩8,357 | -13.47% | 231.9만 |
|---|
| 2026.02.03 | ₩9,296 | ₩9,672 | ₩8,894 | ₩9,658 | +3.90% | 279.5만 |
|---|
| 2026.02.02 | ₩8,800 | ₩9,524 | ₩8,800 | ₩9,122 | +3.66% | 121.4만 |
|---|
| 2026.01.30 | ₩9,028 | ₩9,471 | ₩8,693 | ₩8,907 | -1.34% | 171.9만 |
|---|
| 2026.01.29 | ₩9,524 | ₩9,726 | ₩8,854 | ₩9,122 | -4.23% | 209.3만 |
|---|
| 2026.01.28 | ₩10,906 | ₩11,054 | ₩9,269 | ₩9,605 | -11.93% | 807.2만 |
|---|
| 2026.01.27 | ₩8,733 | ₩9,256 | ₩8,666 | ₩9,243 | +5.84% | 143.8만 |
|---|
| 2026.01.26 | ₩8,384 | ₩8,666 | ₩8,116 | ₩8,518 | +1.60% | 69.9만 |
|---|
| 2026.01.23 | ₩9,256 | ₩9,256 | ₩8,411 | ₩8,465 | -8.55% | 120.1만 |
|---|
| 2026.01.22 | ₩8,880 | ₩9,578 | ₩8,880 | ₩9,149 | +3.02% | 114.5만 |
|---|
| 2026.01.21 | ₩8,854 | ₩9,055 | ₩8,384 | ₩8,840 | -0.15% | 88.2만 |
|---|
| 2026.01.20 | ₩8,800 | ₩9,202 | ₩8,438 | ₩8,733 | -0.76% | 120.5만 |
|---|
| 2026.01.16 | ₩9,202 | ₩9,336 | ₩8,719 | ₩9,296 | +1.02% | 99.6만 |
|---|
| 2026.01.15 | ₩9,122 | ₩9,310 | ₩8,880 | ₩9,149 | +0.29% | 146.2만 |
|---|
| 2026.01.14 | ₩8,652 | ₩8,840 | ₩7,968 | ₩8,652 | 0.00% | 121.9만 |
|---|
| 2026.01.13 | ₩8,746 | ₩8,800 | ₩8,371 | ₩8,545 | -2.30% | 101만 |
|---|
| 2026.01.12 | ₩8,263 | ₩8,465 | ₩7,982 | ₩8,371 | +1.30% | 57.9만 |
|---|
| 2026.01.09 | ₩8,451 | ₩8,786 | ₩8,143 | ₩8,290 | -1.90% | 83.7만 |
|---|
| 2026.01.08 | ₩7,847 | ₩8,894 | ₩7,847 | ₩8,357 | +6.50% | 134.8만 |
|---|
| 2026.01.07 | ₩8,169 | ₩8,277 | ₩7,780 | ₩7,847 | -3.94% | 31.5만 |
|---|
| 2026.01.06 | ₩8,237 | ₩8,438 | ₩7,982 | ₩8,143 | -1.14% | 27.6만 |
|---|
| 2026.01.05 | ₩8,384 | ₩8,505 | ₩8,102 | ₩8,237 | -1.76% | 51.2만 |
|---|
| 2026.01.02 | ₩7,982 | ₩8,505 | ₩7,982 | ₩8,250 | +3.36% | 39만 |
|---|
| 2025.12.31 | ₩7,754 | ₩7,901 | ₩7,740 | ₩7,861 | +1.38% | 18.4만 |
|---|
| 2025.12.30 | ₩7,713 | ₩7,955 | ₩7,593 | ₩7,713 | 0.00% | 19.6만 |
|---|
| 2025.12.29 | ₩7,646 | ₩7,847 | ₩7,633 | ₩7,700 | +0.70% | 13.2만 |
|---|
| 2025.12.26 | ₩7,727 | ₩7,821 | ₩7,539 | ₩7,780 | +0.69% | 18.9만 |
|---|
| 2025.12.24 | ₩7,646 | ₩7,767 | ₩7,566 | ₩7,713 | +0.88% | 10.5만 |
|---|
| 2025.12.23 | ₩7,445 | ₩7,955 | ₩7,432 | ₩7,713 | +3.60% | 30.7만 |
|---|
| 2025.12.22 | ₩7,539 | ₩7,687 | ₩7,432 | ₩7,472 | -0.89% | 17.8만 |
|---|
| 2025.12.19 | ₩7,418 | ₩7,606 | ₩7,284 | ₩7,472 | +0.72% | 42.8만 |
|---|
| 2025.12.18 | ₩7,297 | ₩7,512 | ₩6,640 | ₩7,365 | +0.92% | 107.9만 |
|---|
| 2025.12.17 | ₩7,861 | ₩7,874 | ₩7,110 | ₩7,163 | -8.87% | 66.6만 |
|---|
| 2025.12.16 | ₩7,941 | ₩8,183 | ₩7,794 | ₩7,807 | -1.69% | 32만 |
|---|
| 2025.12.15 | ₩8,451 | ₩8,505 | ₩7,915 | ₩7,968 | -5.71% | 30.1만 |
|---|
| 2025.12.12 | ₩8,733 | ₩8,786 | ₩8,143 | ₩8,424 | -3.53% | 62.1만 |
|---|
| 2025.12.11 | ₩7,821 | ₩9,055 | ₩7,807 | ₩8,827 | +12.86% | 113.3만 |
|---|
| 2025.12.10 | ₩7,928 | ₩7,941 | ₩7,687 | ₩7,821 | -1.35% | 27.7만 |
|---|
| 2025.12.09 | ₩7,821 | ₩8,022 | ₩7,687 | ₩7,928 | +1.37% | 26.2만 |
|---|
| 2025.12.08 | ₩7,458 | ₩7,941 | ₩7,458 | ₩7,794 | +4.50% | 47.1만 |
|---|
| 2025.12.05 | ₩7,499 | ₩7,619 | ₩7,338 | ₩7,445 | -0.72% | 19.4만 |
|---|
| 2025.12.04 | ₩7,512 | ₩7,619 | ₩7,311 | ₩7,539 | +0.36% | 29.2만 |
|---|
| 2025.12.03 | ₩7,566 | ₩7,901 | ₩6,949 | ₩7,539 | -0.35% | 68.7만 |
|---|
| 2025.12.02 | ₩6,976 | ₩7,512 | ₩6,935 | ₩7,204 | +3.27% | 119.9만 |
|---|
| 2025.12.01 | ₩6,734 | ₩7,338 | ₩6,546 | ₩6,989 | +3.78% | 35.4만 |
|---|
| 2025.11.28 | ₩6,680 | ₩6,962 | ₩6,680 | ₩6,868 | +2.81% | 15.4만 |
|---|
| 2025.11.26 | ₩6,560 | ₩6,707 | ₩6,479 | ₩6,640 | +1.23% | 26.3만 |
|---|
| 2025.11.25 | ₩6,479 | ₩6,506 | ₩6,278 | ₩6,506 | +0.41% | 8.5만 |
|---|
| 2025.11.24 | ₩6,184 | ₩6,546 | ₩6,117 | ₩6,479 | +4.77% | 21.1만 |
|---|
| 2025.11.21 | ₩6,037 | ₩6,211 | ₩5,969 | ₩6,104 | +1.11% | 25.6만 |
|---|
| 2025.11.20 | ₩6,412 | ₩6,560 | ₩5,996 | ₩6,090 | -5.02% | 22.5만 |
|---|
| 2025.11.19 | ₩5,996 | ₩6,332 | ₩5,996 | ₩6,197 | +3.36% | 15만 |
|---|
| 2025.11.18 | ₩6,130 | ₩6,211 | ₩5,902 | ₩6,010 | -1.97% | 35만 |
|---|
| 2025.11.17 | ₩6,372 | ₩6,506 | ₩6,117 | ₩6,211 | -2.53% | 18.9만 |
|---|
| 2025.11.14 | ₩6,345 | ₩6,573 | ₩6,305 | ₩6,399 | +0.85% | 17.8만 |
|---|
| 2025.11.13 | ₩6,908 | ₩6,989 | ₩6,479 | ₩6,573 | -4.85% | 22만 |
|---|
| 2025.11.12 | ₩6,828 | ₩7,043 | ₩6,828 | ₩6,962 | +1.96% | 20.5만 |
|---|
| 2025.11.11 | ₩6,640 | ₩6,801 | ₩6,546 | ₩6,801 | +2.42% | 18.5만 |
|---|
| 2025.11.10 | ₩6,895 | ₩7,271 | ₩6,707 | ₩6,721 | -2.53% | 33.1만 |
|---|
| 2025.11.07 | ₩6,707 | ₩6,855 | ₩6,493 | ₩6,747 | +0.60% | 31.8만 |
|---|
| 2025.11.06 | ₩6,855 | ₩7,700 | ₩6,801 | ₩6,815 | -0.59% | 71.2만 |
|---|
| 2025.11.05 | ₩6,251 | ₩6,332 | ₩6,063 | ₩6,238 | -0.21% | 34.3만 |
|---|
| 2025.11.04 | ₩6,533 | ₩6,533 | ₩6,144 | ₩6,251 | -4.31% | 24만 |
|---|
| 2025.11.03 | ₩6,707 | ₩6,801 | ₩6,452 | ₩6,600 | -1.60% | 18.3만 |
|---|
| 2025.10.31 | ₩6,815 | ₩6,882 | ₩6,546 | ₩6,613 | -2.95% | 16.7만 |
|---|
| 2025.10.30 | ₩6,680 | ₩6,868 | ₩6,573 | ₩6,828 | +2.21% | 23.8만 |
|---|
| 2025.10.29 | ₩6,841 | ₩7,002 | ₩6,667 | ₩6,707 | -1.96% | 29.9만 |
|---|
| 2025.10.28 | ₩6,855 | ₩7,002 | ₩6,747 | ₩6,855 | 0.00% | 22.9만 |
|---|
| 2025.10.27 | ₩6,801 | ₩6,895 | ₩6,654 | ₩6,761 | -0.59% | 17.8만 |
|---|
| 2025.10.24 | ₩6,265 | ₩6,774 | ₩6,265 | ₩6,734 | +7.49% | 29.7만 |
|---|
| 2025.10.23 | ₩6,117 | ₩6,506 | ₩6,077 | ₩6,358 | +3.95% | 24.9만 |
|---|
| 2025.10.22 | ₩6,291 | ₩6,291 | ₩5,862 | ₩6,077 | -3.41% | 33.3만 |
|---|
| 2025.10.21 | ₩6,506 | ₩6,587 | ₩6,318 | ₩6,332 | -2.68% | 29.6만 |
|---|
| 2025.10.20 | ₩6,305 | ₩6,587 | ₩6,305 | ₩6,426 | +1.91% | 27.6만 |
|---|
| 2025.10.17 | ₩6,519 | ₩6,654 | ₩6,211 | ₩6,291 | -3.50% | 48.3만 |
|---|
| 2025.10.16 | ₩6,949 | ₩7,163 | ₩6,613 | ₩6,627 | -4.63% | 39.8만 |
|---|
| 2025.10.15 | ₩7,271 | ₩7,324 | ₩6,855 | ₩6,922 | -4.80% | 27.5만 |
|---|
| 2025.10.14 | ₩6,680 | ₩7,190 | ₩6,587 | ₩7,150 | +7.03% | 33.6만 |
|---|
| 2025.10.13 | ₩6,801 | ₩6,882 | ₩6,587 | ₩6,747 | -0.79% | 31.3만 |
|---|
| 2025.10.10 | ₩7,646 | ₩7,673 | ₩6,506 | ₩6,587 | -13.86% | 81.3만 |
|---|