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 | ₩9,327 | ₩9,354 | ₩9,046 | ₩9,167 | -1.72% | 44.5만 |
| 2026.10.08 | ₩9,541 | ₩9,662 | ₩9,059 | ₩9,140 | -4.21% | 74.2만 |
| 2026.10.07 | ₩9,608 | ₩9,742 | ₩9,501 | ₩9,648 | +0.42% | 63.2만 |
| 2026.10.06 | ₩9,581 | ₩10,023 | ₩9,541 | ₩9,809 | +2.37% | 97.5만 |
| 2026.10.05 | ₩9,608 | ₩9,702 | ₩9,448 | ₩9,541 | -0.70% | 61.6만 |
| 2026.10.02 | ₩9,675 | ₩9,688 | ₩9,421 | ₩9,622 | -0.55% | 75.5만 |
| 2026.10.01 | ₩9,702 | ₩9,782 | ₩9,407 | ₩9,448 | -2.62% | 75.4만 |
| 2026.09.30 | ₩9,755 | ₩9,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,648 |
| -1.10% |
| 121.5만 |
| 2026.09.29 | ₩9,822 | ₩9,983 | ₩9,474 | ₩9,662 | -1.63% | 123만 |
|---|
| 2026.09.28 | ₩9,247 | ₩10,090 | ₩9,220 | ₩9,662 | +4.49% | 170.4만 |
|---|
| 2026.09.25 | ₩8,912 | ₩9,555 | ₩8,845 | ₩9,394 | +5.41% | 127.9만 |
|---|
| 2026.09.24 | ₩8,243 | ₩8,979 | ₩8,230 | ₩8,832 | +7.14% | 103.4만 |
|---|
| 2026.09.23 | ₩8,364 | ₩8,685 | ₩8,243 | ₩8,564 | +2.40% | 86.7만 |
|---|
| 2026.09.22 | ₩8,203 | ₩8,551 | ₩8,056 | ₩8,364 | +1.96% | 109.2만 |
|---|
| 2026.09.21 | ₩7,976 | ₩8,444 | ₩7,775 | ₩8,270 | +3.69% | 118만 |
|---|
| 2026.09.18 | ₩7,882 | ₩8,283 | ₩7,761 | ₩7,828 | -0.68% | 328.4만 |
|---|
| 2026.09.17 | ₩7,414 | ₩8,190 | ₩7,414 | ₩7,788 | +5.05% | 301.5만 |
|---|
| 2026.09.16 | ₩7,226 | ₩7,414 | ₩7,132 | ₩7,253 | +0.37% | 132.9만 |
|---|
| 2026.09.15 | ₩6,771 | ₩7,146 | ₩6,744 | ₩7,132 | +5.34% | 100.6만 |
|---|
| 2026.09.14 | ₩6,825 | ₩6,945 | ₩6,731 | ₩6,758 | -0.98% | 89.5만 |
|---|
| 2026.09.11 | ₩6,798 | ₩7,132 | ₩6,798 | ₩7,012 | +3.15% | 119.4만 |
|---|
| 2026.09.10 | ₩6,959 | ₩7,066 | ₩6,744 | ₩6,771 | -2.69% | 89.1만 |
|---|
| 2026.09.09 | ₩7,025 | ₩7,092 | ₩6,758 | ₩6,771 | -3.62% | 64.1만 |
|---|
| 2026.09.08 | ₩7,025 | ₩7,240 | ₩7,025 | ₩7,052 | +0.38% | 55.7만 |
|---|
| 2026.09.04 | ₩7,052 | ₩7,092 | ₩6,905 | ₩6,985 | -0.95% | 57.7만 |
|---|
| 2026.09.03 | ₩7,012 | ₩7,146 | ₩6,892 | ₩6,985 | -0.38% | 119.1만 |
|---|
| 2026.09.02 | ₩6,892 | ₩7,092 | ₩6,851 | ₩7,039 | +2.14% | 85.2만 |
|---|
| 2026.09.01 | ₩6,959 | ₩7,173 | ₩6,838 | ₩6,892 | -0.96% | 122.1만 |
|---|
| 2026.08.31 | ₩7,199 | ₩7,587 | ₩7,012 | ₩7,092 | -1.49% | 186.8만 |
|---|
| 2026.08.28 | ₩7,909 | ₩7,909 | ₩7,159 | ₩7,186 | -9.14% | 233만 |
|---|
| 2026.08.27 | ₩8,939 | ₩9,461 | ₩7,761 | ₩8,069 | -9.73% | 320.3만 |
|---|
| 2026.08.26 | ₩7,868 | ₩7,895 | ₩7,440 | ₩7,574 | -3.74% | 228.7만 |
|---|
| 2026.08.25 | ₩7,895 | ₩7,935 | ₩7,561 | ₩7,842 | -0.68% | 63.6만 |
|---|
| 2026.08.24 | ₩7,882 | ₩7,895 | ₩7,480 | ₩7,681 | -2.55% | 72.9만 |
|---|
| 2026.08.21 | ₩8,230 | ₩8,337 | ₩7,802 | ₩8,002 | -2.76% | 73.3만 |
|---|
| 2026.08.20 | ₩8,016 | ₩8,257 | ₩7,788 | ₩8,123 | +1.34% | 92.8만 |
|---|
| 2026.08.19 | ₩8,551 | ₩8,712 | ₩8,029 | ₩8,042 | -5.95% | 94.7만 |
|---|
| 2026.08.18 | ₩8,591 | ₩8,698 | ₩8,283 | ₩8,404 | -2.18% | 56.2만 |
|---|
| 2026.08.17 | ₩8,832 | ₩9,019 | ₩8,671 | ₩8,899 | +0.76% | 118.1만 |
|---|
| 2026.08.14 | ₩8,564 | ₩8,778 | ₩8,230 | ₩8,658 | +1.09% | 126.5만 |
|---|
| 2026.08.13 | ₩8,283 | ₩8,457 | ₩8,123 | ₩8,150 | -1.62% | 34.8만 |
|---|
| 2026.08.12 | ₩8,042 | ₩8,364 | ₩7,922 | ₩8,257 | +2.66% | 58.7만 |
|---|
| 2026.08.11 | ₩7,761 | ₩7,989 | ₩7,628 | ₩7,909 | +1.90% | 70.9만 |
|---|
| 2026.08.10 | ₩7,989 | ₩8,163 | ₩7,668 | ₩7,668 | -4.02% | 48.8만 |
|---|
| 2026.08.07 | ₩8,042 | ₩8,203 | ₩7,815 | ₩7,989 | -0.67% | 33.7만 |
|---|
| 2026.08.06 | ₩7,815 | ₩8,230 | ₩7,695 | ₩7,802 | -0.17% | 65만 |
|---|
| 2026.08.05 | ₩8,150 | ₩8,203 | ₩7,842 | ₩7,882 | -3.28% | 65.2만 |
|---|
| 2026.08.04 | ₩7,628 | ₩8,230 | ₩7,628 | ₩8,163 | +7.02% | 120.2만 |
|---|
| 2026.08.03 | ₩7,333 | ₩7,601 | ₩7,320 | ₩7,574 | +3.28% | 42.5만 |
|---|
| 2026.07.31 | ₩7,293 | ₩7,400 | ₩6,972 | ₩7,199 | -1.28% | 56.8만 |
|---|
| 2026.07.30 | ₩6,932 | ₩7,253 | ₩6,758 | ₩7,159 | +3.28% | 62.4만 |
|---|
| 2026.07.29 | ₩7,106 | ₩7,186 | ₩6,597 | ₩6,678 | -6.03% | 71.4만 |
|---|
| 2026.07.28 | ₩7,159 | ₩7,199 | ₩6,825 | ₩7,132 | -0.37% | 65.4만 |
|---|
| 2026.07.27 | ₩7,199 | ₩7,373 | ₩7,025 | ₩7,306 | +1.49% | 44만 |
|---|
| 2026.07.24 | ₩7,467 | ₩7,467 | ₩7,066 | ₩7,092 | -5.02% | 48.9만 |
|---|
| 2026.07.23 | ₩7,280 | ₩7,521 | ₩7,226 | ₩7,480 | +2.76% | 63.2만 |
|---|
| 2026.07.22 | ₩7,494 | ₩7,735 | ₩7,293 | ₩7,373 | -1.61% | 81.8만 |
|---|
| 2026.07.21 | ₩7,280 | ₩7,735 | ₩7,280 | ₩7,654 | +5.15% | 77.7만 |
|---|
| 2026.07.20 | ₩7,039 | ₩7,213 | ₩6,985 | ₩7,119 | +1.14% | 98.2만 |
|---|
| 2026.07.17 | ₩7,025 | ₩7,173 | ₩6,892 | ₩6,945 | -1.14% | 79.8만 |
|---|
| 2026.07.16 | ₩7,360 | ₩7,440 | ₩7,025 | ₩7,240 | -1.64% | 145.6만 |
|---|
| 2026.07.15 | ₩7,828 | ₩8,029 | ₩7,320 | ₩7,454 | -4.79% | 118.1만 |
|---|
| 2026.07.14 | ₩7,280 | ₩7,387 | ₩7,159 | ₩7,173 | -1.47% | 67.4만 |
|---|
| 2026.07.13 | ₩7,427 | ₩7,480 | ₩7,039 | ₩7,106 | -4.32% | 69만 |
|---|
| 2026.07.10 | ₩7,561 | ₩7,654 | ₩7,400 | ₩7,494 | -0.88% | 64.6만 |
|---|
| 2026.07.09 | ₩7,480 | ₩7,802 | ₩7,333 | ₩7,628 | +1.97% | 87.2만 |
|---|
| 2026.07.08 | ₩7,052 | ₩7,414 | ₩6,959 | ₩7,119 | +0.95% | 64.5만 |
|---|
| 2026.07.07 | ₩7,454 | ₩7,454 | ₩6,972 | ₩7,173 | -3.77% | 94.7만 |
|---|
| 2026.07.06 | ₩7,306 | ₩7,708 | ₩7,240 | ₩7,507 | +2.75% | 57.3만 |
|---|
| 2026.07.02 | ₩7,962 | ₩8,270 | ₩7,119 | ₩7,347 | -7.73% | 205.1만 |
|---|
| 2026.07.01 | ₩7,748 | ₩8,190 | ₩7,480 | ₩7,922 | +2.25% | 126.9만 |
|---|
| 2026.06.30 | ₩7,574 | ₩8,109 | ₩7,561 | ₩7,868 | +3.89% | 239.3만 |
|---|
| 2026.06.29 | ₩7,373 | ₩7,587 | ₩7,066 | ₩7,561 | +2.54% | 114.2만 |
|---|
| 2026.06.26 | ₩7,025 | ₩7,427 | ₩6,878 | ₩7,400 | +5.33% | 618.7만 |
|---|
| 2026.06.25 | ₩7,748 | ₩7,748 | ₩7,012 | ₩7,119 | -8.12% | 149만 |
|---|
| 2026.06.24 | ₩8,123 | ₩8,203 | ₩7,467 | ₩7,587 | -6.59% | 117.7만 |
|---|
| 2026.06.23 | ₩8,270 | ₩8,511 | ₩8,069 | ₩8,163 | -1.29% | 73.8만 |
|---|
| 2026.06.22 | ₩8,859 | ₩8,859 | ₩8,257 | ₩8,551 | -3.47% | 85.6만 |
|---|
| 2026.06.18 | ₩8,845 | ₩8,979 | ₩8,390 | ₩8,886 | +0.45% | 326.1만 |
|---|
| 2026.06.17 | ₩8,832 | ₩9,059 | ₩8,631 | ₩8,645 | -2.12% | 99.6만 |
|---|
| 2026.06.16 | ₩9,059 | ₩9,167 | ₩8,658 | ₩8,832 | -2.51% | 93.9만 |
|---|
| 2026.06.15 | ₩9,274 | ₩9,421 | ₩8,926 | ₩9,073 | -2.16% | 86.8만 |
|---|
| 2026.06.12 | ₩9,662 | ₩9,876 | ₩8,966 | ₩8,979 | -7.06% | 102.7만 |
|---|
| 2026.06.11 | ₩8,645 | ₩9,287 | ₩8,524 | ₩9,207 | +6.50% | 149.9만 |
|---|
| 2026.06.10 | ₩8,390 | ₩8,912 | ₩8,377 | ₩8,631 | +2.87% | 109.5만 |
|---|
| 2026.06.09 | ₩9,100 | ₩9,167 | ₩8,083 | ₩8,524 | -6.32% | 135.1만 |
|---|
| 2026.06.08 | ₩9,193 | ₩9,220 | ₩8,899 | ₩8,993 | -2.18% | 108.7만 |
|---|
| 2026.06.05 | ₩9,702 | ₩9,862 | ₩8,738 | ₩8,778 | -9.52% | 226.9만 |
|---|
| 2026.06.04 | ₩9,795 | ₩10,130 | ₩9,501 | ₩9,969 | +1.78% | 96.4만 |
|---|
| 2026.06.03 | ₩10,531 | ₩10,625 | ₩10,010 | ₩10,036 | -4.70% | 128만 |
|---|
| 2026.06.02 | ₩10,237 | ₩10,652 | ₩10,170 | ₩10,625 | +3.79% | 119.6만 |
|---|
| 2026.06.01 | ₩9,929 | ₩10,291 | ₩9,903 | ₩10,143 | +2.16% | 126.4만 |
|---|
| 2026.05.29 | ₩10,465 | ₩10,545 | ₩9,635 | ₩10,103 | -3.45% | 383.6만 |
|---|
| 2026.05.28 | ₩11,321 | ₩11,709 | ₩10,746 | ₩11,308 | -0.12% | 479.7만 |
|---|
| 2026.05.27 | ₩9,903 | ₩9,903 | ₩9,448 | ₩9,702 | -2.03% | 107.7만 |
|---|
| 2026.05.26 | ₩9,702 | ₩9,836 | ₩9,314 | ₩9,742 | +0.41% | 187.7만 |
|---|
| 2026.05.22 | ₩8,805 | ₩9,622 | ₩8,685 | ₩9,474 | +7.60% | 196.3만 |
|---|
| 2026.05.21 | ₩8,538 | ₩8,712 | ₩8,457 | ₩8,618 | +0.94% | 79.5만 |
|---|
| 2026.05.20 | ₩8,685 | ₩8,778 | ₩8,377 | ₩8,538 | -1.69% | 102.9만 |
|---|
| 2026.05.19 | ₩8,243 | ₩8,578 | ₩8,163 | ₩8,511 | +3.25% | 187.1만 |
|---|
| 2026.05.18 | ₩8,431 | ₩8,538 | ₩8,230 | ₩8,444 | +0.16% | 88.1만 |
|---|
| 2026.05.15 | ₩8,297 | ₩8,511 | ₩8,163 | ₩8,390 | +1.13% | 59.2만 |
|---|
| 2026.05.14 | ₩8,203 | ₩8,725 | ₩8,096 | ₩8,631 | +5.22% | 162.3만 |
|---|
| 2026.05.13 | ₩8,243 | ₩8,270 | ₩7,962 | ₩8,203 | -0.49% | 75만 |
|---|
| 2026.05.12 | ₩8,243 | ₩8,404 | ₩7,989 | ₩8,176 | -0.81% | 69.9만 |
|---|
| 2026.05.11 | ₩8,123 | ₩8,497 | ₩8,029 | ₩8,364 | +2.97% | 83만 |
|---|
| 2026.05.08 | ₩8,002 | ₩8,377 | ₩7,828 | ₩8,243 | +3.01% | 80.9만 |
|---|
| 2026.05.07 | ₩8,257 | ₩8,283 | ₩7,454 | ₩7,802 | -5.51% | 197.3만 |
|---|
| 2026.05.06 | ₩9,327 | ₩9,340 | ₩8,939 | ₩9,059 | -2.87% | 95.7만 |
|---|
| 2026.05.05 | ₩9,113 | ₩9,287 | ₩8,939 | ₩9,233 | +1.32% | 39.7만 |
|---|
| 2026.05.04 | ₩9,381 | ₩9,461 | ₩8,859 | ₩9,019 | -3.85% | 60만 |
|---|
| 2026.05.01 | ₩8,966 | ₩9,501 | ₩8,819 | ₩9,474 | +5.67% | 124.4만 |
|---|
| 2026.04.30 | ₩8,444 | ₩9,019 | ₩8,390 | ₩8,979 | +6.34% | 48만 |
|---|
| 2026.04.29 | ₩8,551 | ₩8,578 | ₩8,216 | ₩8,350 | -2.35% | 38.3만 |
|---|
| 2026.04.28 | ₩8,685 | ₩8,712 | ₩8,230 | ₩8,564 | -1.39% | 35.9만 |
|---|
| 2026.04.27 | ₩8,912 | ₩8,912 | ₩8,337 | ₩8,886 | -0.30% | 56.3만 |
|---|
| 2026.04.24 | ₩8,604 | ₩8,859 | ₩8,457 | ₩8,752 | +1.71% | 42.9만 |
|---|
| 2026.04.23 | ₩8,564 | ₩8,778 | ₩8,390 | ₩8,564 | 0.00% | 37.3만 |
|---|
| 2026.04.22 | ₩8,618 | ₩9,100 | ₩8,404 | ₩8,658 | +0.47% | 40.2만 |
|---|
| 2026.04.21 | ₩8,511 | ₩8,912 | ₩8,377 | ₩8,471 | -0.47% | 62.5만 |
|---|
| 2026.04.20 | ₩8,297 | ₩8,551 | ₩8,230 | ₩8,484 | +2.26% | 56.6만 |
|---|
| 2026.04.17 | ₩8,323 | ₩8,364 | ₩8,176 | ₩8,283 | -0.48% | 62.7만 |
|---|
| 2026.04.16 | ₩8,069 | ₩8,297 | ₩7,909 | ₩8,283 | +2.65% | 78.8만 |
|---|
| 2026.04.15 | ₩7,868 | ₩8,069 | ₩7,721 | ₩8,029 | +2.04% | 50.8만 |
|---|
| 2026.04.14 | ₩8,096 | ₩8,163 | ₩7,855 | ₩7,855 | -2.98% | 46.5만 |
|---|
| 2026.04.13 | ₩7,414 | ₩8,042 | ₩7,360 | ₩8,016 | +8.12% | 51.3만 |
|---|
| 2026.04.10 | ₩7,373 | ₩7,561 | ₩7,306 | ₩7,521 | +2.00% | 36.9만 |
|---|
| 2026.04.09 | ₩7,253 | ₩7,494 | ₩7,253 | ₩7,360 | +1.48% | 42.9만 |
|---|
| 2026.04.08 | ₩7,641 | ₩7,641 | ₩7,199 | ₩7,347 | -3.85% | 52.2만 |
|---|
| 2026.04.07 | ₩7,226 | ₩7,360 | ₩7,079 | ₩7,240 | +0.19% | 35만 |
|---|
| 2026.04.06 | ₩7,226 | ₩7,400 | ₩7,226 | ₩7,333 | +1.48% | 39.4만 |
|---|
| 2026.04.02 | ₩6,785 | ₩7,293 | ₩6,704 | ₩7,226 | +6.51% | 38.7만 |
|---|
| 2026.04.01 | ₩7,146 | ₩7,306 | ₩6,972 | ₩7,052 | -1.31% | 37.8만 |
|---|
| 2026.03.31 | ₩6,892 | ₩7,066 | ₩6,718 | ₩7,012 | +1.75% | 47.9만 |
|---|
| 2026.03.30 | ₩7,253 | ₩7,293 | ₩6,651 | ₩6,744 | -7.01% | 43.7만 |
|---|
| 2026.03.27 | ₩7,400 | ₩7,521 | ₩7,119 | ₩7,213 | -2.53% | 60.8만 |
|---|
| 2026.03.26 | ₩7,962 | ₩8,096 | ₩7,440 | ₩7,454 | -6.39% | 45.7만 |
|---|
| 2026.03.25 | ₩8,042 | ₩8,230 | ₩7,962 | ₩8,136 | +1.16% | 49.4만 |
|---|
| 2026.03.24 | ₩7,534 | ₩8,002 | ₩7,521 | ₩7,976 | +5.86% | 53.4만 |
|---|
| 2026.03.23 | ₩7,454 | ₩7,681 | ₩7,266 | ₩7,628 | +2.33% | 51.7만 |
|---|
| 2026.03.20 | ₩8,283 | ₩8,337 | ₩7,173 | ₩7,253 | -12.44% | 106.1만 |
|---|
| 2026.03.19 | ₩8,257 | ₩8,712 | ₩8,056 | ₩8,350 | +1.13% | 151.1만 |
|---|
| 2026.03.18 | ₩8,176 | ₩8,457 | ₩7,935 | ₩7,949 | -2.78% | 44.9만 |
|---|
| 2026.03.17 | ₩8,163 | ₩8,243 | ₩7,962 | ₩8,136 | -0.33% | 50.8만 |
|---|
| 2026.03.16 | ₩8,484 | ₩8,631 | ₩8,042 | ₩8,150 | -3.94% | 53.3만 |
|---|
| 2026.03.13 | ₩8,323 | ₩8,752 | ₩8,310 | ₩8,457 | +1.61% | 59.8만 |
|---|
| 2026.03.12 | ₩8,096 | ₩8,431 | ₩7,868 | ₩8,257 | +1.98% | 71.9만 |
|---|
| 2026.03.11 | ₩8,431 | ₩8,591 | ₩8,109 | ₩8,216 | -2.54% | 73만 |
|---|
| 2026.03.10 | ₩8,618 | ₩9,180 | ₩8,270 | ₩8,297 | -3.73% | 194.5만 |
|---|
| 2026.03.09 | ₩7,427 | ₩8,471 | ₩7,240 | ₩8,364 | +12.61% | 103.3만 |
|---|
| 2026.03.06 | ₩7,761 | ₩7,909 | ₩7,521 | ₩7,561 | -2.59% | 48.8만 |
|---|
| 2026.03.05 | ₩7,895 | ₩8,350 | ₩7,721 | ₩7,922 | +0.34% | 81.3만 |
|---|
| 2026.03.04 | ₩7,855 | ₩8,016 | ₩7,681 | ₩7,909 | +0.68% | 50.8만 |
|---|
| 2026.03.03 | ₩7,895 | ₩7,976 | ₩7,654 | ₩7,735 | -2.03% | 44.8만 |
|---|
| 2026.03.02 | ₩7,868 | ₩8,471 | ₩7,761 | ₩8,216 | +4.42% | 58만 |
|---|
| 2026.02.27 | ₩8,083 | ₩8,163 | ₩7,855 | ₩8,002 | -0.99% | 34.3만 |
|---|
| 2026.02.26 | ₩8,136 | ₩8,323 | ₩7,895 | ₩8,283 | +1.81% | 32.5만 |
|---|
| 2026.02.25 | ₩8,136 | ₩8,297 | ₩7,989 | ₩8,150 | +0.16% | 37.7만 |
|---|
| 2026.02.24 | ₩7,882 | ₩8,257 | ₩7,842 | ₩8,016 | +1.70% | 29.5만 |
|---|
| 2026.02.23 | ₩7,842 | ₩8,136 | ₩7,708 | ₩7,855 | +0.17% | 45.7만 |
|---|
| 2026.02.20 | ₩7,708 | ₩8,270 | ₩7,695 | ₩8,002 | +3.82% | 44.6만 |
|---|
| 2026.02.19 | ₩7,373 | ₩7,895 | ₩7,280 | ₩7,842 | +6.35% | 59.4만 |
|---|
| 2026.02.18 | ₩7,226 | ₩7,614 | ₩7,132 | ₩7,427 | +2.78% | 48.4만 |
|---|
| 2026.02.17 | ₩7,159 | ₩7,427 | ₩6,999 | ₩7,240 | +1.12% | 61.1만 |
|---|
| 2026.02.13 | ₩7,186 | ₩7,561 | ₩7,092 | ₩7,333 | +2.05% | 51.7만 |
|---|
| 2026.02.12 | ₩7,695 | ₩7,761 | ₩7,052 | ₩7,119 | -7.48% | 102.5만 |
|---|
| 2026.02.11 | ₩8,457 | ₩8,604 | ₩7,601 | ₩7,695 | -9.02% | 103.9만 |
|---|
| 2026.02.10 | ₩8,471 | ₩8,591 | ₩8,096 | ₩8,323 | -1.74% | 80만 |
|---|
| 2026.02.09 | ₩8,283 | ₩8,564 | ₩8,029 | ₩8,457 | +2.10% | 108.4만 |
|---|
| 2026.02.06 | ₩7,895 | ₩8,390 | ₩7,654 | ₩8,270 | +4.75% | 127.4만 |
|---|
| 2026.02.05 | ₩8,056 | ₩8,845 | ₩7,561 | ₩7,788 | -3.32% | 176.9만 |
|---|
| 2026.02.04 | ₩9,635 | ₩9,983 | ₩7,976 | ₩8,337 | -13.47% | 231.9만 |
|---|
| 2026.02.03 | ₩9,274 | ₩9,648 | ₩8,872 | ₩9,635 | +3.90% | 279.5만 |
|---|
| 2026.02.02 | ₩8,778 | ₩9,501 | ₩8,778 | ₩9,100 | +3.66% | 121.4만 |
|---|
| 2026.01.30 | ₩9,006 | ₩9,448 | ₩8,671 | ₩8,886 | -1.34% | 171.9만 |
|---|
| 2026.01.29 | ₩9,501 | ₩9,702 | ₩8,832 | ₩9,100 | -4.23% | 209.3만 |
|---|
| 2026.01.28 | ₩10,879 | ₩11,027 | ₩9,247 | ₩9,581 | -11.93% | 807.2만 |
|---|
| 2026.01.27 | ₩8,712 | ₩9,233 | ₩8,645 | ₩9,220 | +5.84% | 143.8만 |
|---|
| 2026.01.26 | ₩8,364 | ₩8,645 | ₩8,096 | ₩8,497 | +1.60% | 69.9만 |
|---|
| 2026.01.23 | ₩9,233 | ₩9,233 | ₩8,390 | ₩8,444 | -8.55% | 120.1만 |
|---|
| 2026.01.22 | ₩8,859 | ₩9,555 | ₩8,859 | ₩9,126 | +3.02% | 114.5만 |
|---|
| 2026.01.21 | ₩8,832 | ₩9,033 | ₩8,364 | ₩8,819 | -0.15% | 88.2만 |
|---|
| 2026.01.20 | ₩8,778 | ₩9,180 | ₩8,417 | ₩8,712 | -0.76% | 120.5만 |
|---|
| 2026.01.16 | ₩9,180 | ₩9,314 | ₩8,698 | ₩9,274 | +1.02% | 99.6만 |
|---|
| 2026.01.15 | ₩9,100 | ₩9,287 | ₩8,859 | ₩9,126 | +0.29% | 146.2만 |
|---|
| 2026.01.14 | ₩8,631 | ₩8,819 | ₩7,949 | ₩8,631 | 0.00% | 121.9만 |
|---|
| 2026.01.13 | ₩8,725 | ₩8,778 | ₩8,350 | ₩8,524 | -2.30% | 101만 |
|---|
| 2026.01.12 | ₩8,243 | ₩8,444 | ₩7,962 | ₩8,350 | +1.30% | 57.9만 |
|---|
| 2026.01.09 | ₩8,431 | ₩8,765 | ₩8,123 | ₩8,270 | -1.90% | 83.7만 |
|---|
| 2026.01.08 | ₩7,828 | ₩8,872 | ₩7,828 | ₩8,337 | +6.50% | 134.8만 |
|---|
| 2026.01.07 | ₩8,150 | ₩8,257 | ₩7,761 | ₩7,828 | -3.94% | 31.5만 |
|---|
| 2026.01.06 | ₩8,216 | ₩8,417 | ₩7,962 | ₩8,123 | -1.14% | 27.6만 |
|---|
| 2026.01.05 | ₩8,364 | ₩8,484 | ₩8,083 | ₩8,216 | -1.76% | 51.2만 |
|---|
| 2026.01.02 | ₩7,962 | ₩8,484 | ₩7,962 | ₩8,230 | +3.36% | 39만 |
|---|
| 2025.12.31 | ₩7,735 | ₩7,882 | ₩7,721 | ₩7,842 | +1.38% | 18.4만 |
|---|
| 2025.12.30 | ₩7,695 | ₩7,935 | ₩7,574 | ₩7,695 | 0.00% | 19.6만 |
|---|
| 2025.12.29 | ₩7,628 | ₩7,828 | ₩7,614 | ₩7,681 | +0.70% | 13.2만 |
|---|
| 2025.12.26 | ₩7,708 | ₩7,802 | ₩7,521 | ₩7,761 | +0.69% | 18.9만 |
|---|
| 2025.12.24 | ₩7,628 | ₩7,748 | ₩7,547 | ₩7,695 | +0.88% | 10.5만 |
|---|
| 2025.12.23 | ₩7,427 | ₩7,935 | ₩7,414 | ₩7,695 | +3.60% | 30.7만 |
|---|
| 2025.12.22 | ₩7,521 | ₩7,668 | ₩7,414 | ₩7,454 | -0.89% | 17.8만 |
|---|
| 2025.12.19 | ₩7,400 | ₩7,587 | ₩7,266 | ₩7,454 | +0.72% | 42.8만 |
|---|
| 2025.12.18 | ₩7,280 | ₩7,494 | ₩6,624 | ₩7,347 | +0.92% | 107.9만 |
|---|
| 2025.12.17 | ₩7,842 | ₩7,855 | ₩7,092 | ₩7,146 | -8.87% | 66.6만 |
|---|
| 2025.12.16 | ₩7,922 | ₩8,163 | ₩7,775 | ₩7,788 | -1.69% | 32만 |
|---|
| 2025.12.15 | ₩8,431 | ₩8,484 | ₩7,895 | ₩7,949 | -5.71% | 30.1만 |
|---|
| 2025.12.12 | ₩8,712 | ₩8,765 | ₩8,123 | ₩8,404 | -3.53% | 62.1만 |
|---|
| 2025.12.11 | ₩7,802 | ₩9,033 | ₩7,788 | ₩8,805 | +12.86% | 113.3만 |
|---|
| 2025.12.10 | ₩7,909 | ₩7,922 | ₩7,668 | ₩7,802 | -1.35% | 27.7만 |
|---|
| 2025.12.09 | ₩7,802 | ₩8,002 | ₩7,668 | ₩7,909 | +1.37% | 26.2만 |
|---|
| 2025.12.08 | ₩7,440 | ₩7,922 | ₩7,440 | ₩7,775 | +4.50% | 47.1만 |
|---|
| 2025.12.05 | ₩7,480 | ₩7,601 | ₩7,320 | ₩7,427 | -0.72% | 19.4만 |
|---|
| 2025.12.04 | ₩7,494 | ₩7,601 | ₩7,293 | ₩7,521 | +0.36% | 29.2만 |
|---|
| 2025.12.03 | ₩7,547 | ₩7,882 | ₩6,932 | ₩7,521 | -0.35% | 68.7만 |
|---|
| 2025.12.02 | ₩6,959 | ₩7,494 | ₩6,918 | ₩7,186 | +3.27% | 119.9만 |
|---|
| 2025.12.01 | ₩6,718 | ₩7,320 | ₩6,530 | ₩6,972 | +3.78% | 35.4만 |
|---|
| 2025.11.28 | ₩6,664 | ₩6,945 | ₩6,664 | ₩6,851 | +2.81% | 15.4만 |
|---|
| 2025.11.26 | ₩6,544 | ₩6,691 | ₩6,463 | ₩6,624 | +1.23% | 26.3만 |
|---|
| 2025.11.25 | ₩6,463 | ₩6,490 | ₩6,263 | ₩6,490 | +0.41% | 8.5만 |
|---|
| 2025.11.24 | ₩6,169 | ₩6,530 | ₩6,102 | ₩6,463 | +4.77% | 21.1만 |
|---|
| 2025.11.21 | ₩6,022 | ₩6,196 | ₩5,955 | ₩6,089 | +1.11% | 25.6만 |
|---|
| 2025.11.20 | ₩6,397 | ₩6,544 | ₩5,982 | ₩6,075 | -5.02% | 22.5만 |
|---|
| 2025.11.19 | ₩5,982 | ₩6,316 | ₩5,982 | ₩6,182 | +3.36% | 15만 |
|---|
| 2025.11.18 | ₩6,115 | ₩6,196 | ₩5,888 | ₩5,995 | -1.97% | 35만 |
|---|
| 2025.11.17 | ₩6,356 | ₩6,490 | ₩6,102 | ₩6,196 | -2.53% | 18.9만 |
|---|
| 2025.11.14 | ₩6,330 | ₩6,557 | ₩6,289 | ₩6,383 | +0.85% | 17.8만 |
|---|
| 2025.11.13 | ₩6,892 | ₩6,972 | ₩6,463 | ₩6,557 | -4.85% | 22만 |
|---|
| 2025.11.12 | ₩6,811 | ₩7,025 | ₩6,811 | ₩6,945 | +1.96% | 20.5만 |
|---|
| 2025.11.11 | ₩6,624 | ₩6,785 | ₩6,530 | ₩6,785 | +2.42% | 18.5만 |
|---|
| 2025.11.10 | ₩6,878 | ₩7,253 | ₩6,691 | ₩6,704 | -2.53% | 33.1만 |
|---|
| 2025.11.07 | ₩6,691 | ₩6,838 | ₩6,477 | ₩6,731 | +0.60% | 31.8만 |
|---|
| 2025.11.06 | ₩6,838 | ₩7,681 | ₩6,785 | ₩6,798 | -0.59% | 71.2만 |
|---|
| 2025.11.05 | ₩6,236 | ₩6,316 | ₩6,049 | ₩6,223 | -0.21% | 34.3만 |
|---|
| 2025.11.04 | ₩6,517 | ₩6,517 | ₩6,129 | ₩6,236 | -4.31% | 24만 |
|---|
| 2025.11.03 | ₩6,691 | ₩6,785 | ₩6,437 | ₩6,584 | -1.60% | 18.3만 |
|---|
| 2025.10.31 | ₩6,798 | ₩6,865 | ₩6,530 | ₩6,597 | -2.95% | 16.7만 |
|---|
| 2025.10.30 | ₩6,664 | ₩6,851 | ₩6,557 | ₩6,811 | +2.21% | 23.8만 |
|---|
| 2025.10.29 | ₩6,825 | ₩6,985 | ₩6,651 | ₩6,691 | -1.96% | 29.9만 |
|---|
| 2025.10.28 | ₩6,838 | ₩6,985 | ₩6,731 | ₩6,838 | 0.00% | 22.9만 |
|---|
| 2025.10.27 | ₩6,785 | ₩6,878 | ₩6,637 | ₩6,744 | -0.59% | 17.8만 |
|---|
| 2025.10.24 | ₩6,249 | ₩6,758 | ₩6,249 | ₩6,718 | +7.49% | 29.7만 |
|---|
| 2025.10.23 | ₩6,102 | ₩6,490 | ₩6,062 | ₩6,343 | +3.95% | 24.9만 |
|---|
| 2025.10.22 | ₩6,276 | ₩6,276 | ₩5,848 | ₩6,062 | -3.41% | 33.3만 |
|---|
| 2025.10.21 | ₩6,490 | ₩6,570 | ₩6,303 | ₩6,316 | -2.68% | 29.6만 |
|---|
| 2025.10.20 | ₩6,289 | ₩6,570 | ₩6,289 | ₩6,410 | +1.91% | 27.6만 |
|---|
| 2025.10.17 | ₩6,504 | ₩6,637 | ₩6,196 | ₩6,276 | -3.50% | 48.3만 |
|---|
| 2025.10.16 | ₩6,932 | ₩7,146 | ₩6,597 | ₩6,611 | -4.63% | 39.8만 |
|---|
| 2025.10.15 | ₩7,253 | ₩7,306 | ₩6,838 | ₩6,905 | -4.80% | 27.5만 |
|---|
| 2025.10.14 | ₩6,664 | ₩7,173 | ₩6,570 | ₩7,132 | +7.03% | 33.6만 |
|---|
| 2025.10.13 | ₩6,785 | ₩6,865 | ₩6,570 | ₩6,731 | -0.79% | 31.3만 |
|---|
| 2025.10.10 | ₩7,628 | ₩7,654 | ₩6,490 | ₩6,570 | -13.86% | 81.3만 |
|---|