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 | ₩9,347 | ₩9,374 | ₩9,066 | ₩9,186 | -1.72% | 44.5만 |
| 2026.10.08 | ₩9,562 | ₩9,683 | ₩9,079 | ₩9,160 | -4.21% | 74.2만 |
| 2026.10.07 | ₩9,629 | ₩9,763 | ₩9,522 | ₩9,669 | +0.42% | 63.2만 |
| 2026.10.06 | ₩9,602 | ₩10,045 | ₩9,562 | ₩9,830 | +2.37% | 97.5만 |
| 2026.10.05 | ₩9,629 | ₩9,723 | ₩9,468 | ₩9,562 | -0.70% | 61.6만 |
| 2026.10.02 | ₩9,696 | ₩9,709 | ₩9,441 | ₩9,642 | -0.55% | 75.5만 |
| 2026.10.01 | ₩9,723 | ₩9,803 | ₩9,428 | ₩9,468 | -2.62% | 75.4만 |
| 2026.09.30 | ₩9,776 | ₩9,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,669 |
| -1.10% |
| 121.5만 |
| 2026.09.29 | ₩9,843 | ₩10,004 | ₩9,495 | ₩9,683 | -1.63% | 123만 |
|---|
| 2026.09.28 | ₩9,267 | ₩10,112 | ₩9,240 | ₩9,683 | +4.49% | 170.4만 |
|---|
| 2026.09.25 | ₩8,932 | ₩9,575 | ₩8,864 | ₩9,414 | +5.41% | 127.9만 |
|---|
| 2026.09.24 | ₩8,261 | ₩8,999 | ₩8,248 | ₩8,851 | +7.14% | 103.4만 |
|---|
| 2026.09.23 | ₩8,382 | ₩8,704 | ₩8,261 | ₩8,583 | +2.40% | 86.7만 |
|---|
| 2026.09.22 | ₩8,221 | ₩8,569 | ₩8,073 | ₩8,382 | +1.96% | 109.2만 |
|---|
| 2026.09.21 | ₩7,993 | ₩8,462 | ₩7,792 | ₩8,288 | +3.69% | 118만 |
|---|
| 2026.09.18 | ₩7,899 | ₩8,301 | ₩7,778 | ₩7,845 | -0.68% | 328.4만 |
|---|
| 2026.09.17 | ₩7,430 | ₩8,207 | ₩7,430 | ₩7,805 | +5.05% | 301.5만 |
|---|
| 2026.09.16 | ₩7,242 | ₩7,430 | ₩7,148 | ₩7,269 | +0.37% | 132.9만 |
|---|
| 2026.09.15 | ₩6,786 | ₩7,161 | ₩6,759 | ₩7,148 | +5.34% | 100.6만 |
|---|
| 2026.09.14 | ₩6,839 | ₩6,960 | ₩6,746 | ₩6,772 | -0.98% | 89.5만 |
|---|
| 2026.09.11 | ₩6,813 | ₩7,148 | ₩6,813 | ₩7,027 | +3.15% | 119.4만 |
|---|
| 2026.09.10 | ₩6,974 | ₩7,081 | ₩6,759 | ₩6,786 | -2.69% | 89.1만 |
|---|
| 2026.09.09 | ₩7,041 | ₩7,108 | ₩6,772 | ₩6,786 | -3.62% | 64.1만 |
|---|
| 2026.09.08 | ₩7,041 | ₩7,255 | ₩7,041 | ₩7,067 | +0.38% | 55.7만 |
|---|
| 2026.09.04 | ₩7,067 | ₩7,108 | ₩6,920 | ₩7,000 | -0.95% | 57.7만 |
|---|
| 2026.09.03 | ₩7,027 | ₩7,161 | ₩6,907 | ₩7,000 | -0.38% | 119.1만 |
|---|
| 2026.09.02 | ₩6,907 | ₩7,108 | ₩6,866 | ₩7,054 | +2.14% | 85.2만 |
|---|
| 2026.09.01 | ₩6,974 | ₩7,188 | ₩6,853 | ₩6,907 | -0.96% | 122.1만 |
|---|
| 2026.08.31 | ₩7,215 | ₩7,604 | ₩7,027 | ₩7,108 | -1.49% | 186.8만 |
|---|
| 2026.08.28 | ₩7,926 | ₩7,926 | ₩7,175 | ₩7,202 | -9.14% | 233만 |
|---|
| 2026.08.27 | ₩8,958 | ₩9,481 | ₩7,778 | ₩8,087 | -9.73% | 320.3만 |
|---|
| 2026.08.26 | ₩7,885 | ₩7,912 | ₩7,456 | ₩7,590 | -3.74% | 228.7만 |
|---|
| 2026.08.25 | ₩7,912 | ₩7,953 | ₩7,577 | ₩7,859 | -0.68% | 63.6만 |
|---|
| 2026.08.24 | ₩7,899 | ₩7,912 | ₩7,497 | ₩7,698 | -2.55% | 72.9만 |
|---|
| 2026.08.21 | ₩8,248 | ₩8,355 | ₩7,818 | ₩8,020 | -2.76% | 73.3만 |
|---|
| 2026.08.20 | ₩8,033 | ₩8,274 | ₩7,805 | ₩8,140 | +1.34% | 92.8만 |
|---|
| 2026.08.19 | ₩8,569 | ₩8,730 | ₩8,046 | ₩8,060 | -5.95% | 94.7만 |
|---|
| 2026.08.18 | ₩8,610 | ₩8,717 | ₩8,301 | ₩8,422 | -2.18% | 56.2만 |
|---|
| 2026.08.17 | ₩8,851 | ₩9,039 | ₩8,690 | ₩8,918 | +0.76% | 118.1만 |
|---|
| 2026.08.14 | ₩8,583 | ₩8,797 | ₩8,248 | ₩8,677 | +1.09% | 126.5만 |
|---|
| 2026.08.13 | ₩8,301 | ₩8,476 | ₩8,140 | ₩8,167 | -1.62% | 34.8만 |
|---|
| 2026.08.12 | ₩8,060 | ₩8,382 | ₩7,939 | ₩8,274 | +2.66% | 58.7만 |
|---|
| 2026.08.11 | ₩7,778 | ₩8,006 | ₩7,644 | ₩7,926 | +1.90% | 70.9만 |
|---|
| 2026.08.10 | ₩8,006 | ₩8,181 | ₩7,684 | ₩7,684 | -4.02% | 48.8만 |
|---|
| 2026.08.07 | ₩8,060 | ₩8,221 | ₩7,832 | ₩8,006 | -0.67% | 33.7만 |
|---|
| 2026.08.06 | ₩7,832 | ₩8,248 | ₩7,711 | ₩7,818 | -0.17% | 65만 |
|---|
| 2026.08.05 | ₩8,167 | ₩8,221 | ₩7,859 | ₩7,899 | -3.28% | 65.2만 |
|---|
| 2026.08.04 | ₩7,644 | ₩8,248 | ₩7,644 | ₩8,181 | +7.02% | 120.2만 |
|---|
| 2026.08.03 | ₩7,349 | ₩7,617 | ₩7,336 | ₩7,590 | +3.28% | 42.5만 |
|---|
| 2026.07.31 | ₩7,309 | ₩7,416 | ₩6,987 | ₩7,215 | -1.28% | 56.8만 |
|---|
| 2026.07.30 | ₩6,947 | ₩7,269 | ₩6,772 | ₩7,175 | +3.28% | 62.4만 |
|---|
| 2026.07.29 | ₩7,121 | ₩7,202 | ₩6,611 | ₩6,692 | -6.03% | 71.4만 |
|---|
| 2026.07.28 | ₩7,175 | ₩7,215 | ₩6,839 | ₩7,148 | -0.37% | 65.4만 |
|---|
| 2026.07.27 | ₩7,215 | ₩7,389 | ₩7,041 | ₩7,322 | +1.49% | 44만 |
|---|
| 2026.07.24 | ₩7,483 | ₩7,483 | ₩7,081 | ₩7,108 | -5.02% | 48.9만 |
|---|
| 2026.07.23 | ₩7,295 | ₩7,537 | ₩7,242 | ₩7,497 | +2.76% | 63.2만 |
|---|
| 2026.07.22 | ₩7,510 | ₩7,751 | ₩7,309 | ₩7,389 | -1.61% | 81.8만 |
|---|
| 2026.07.21 | ₩7,295 | ₩7,751 | ₩7,295 | ₩7,671 | +5.15% | 77.7만 |
|---|
| 2026.07.20 | ₩7,054 | ₩7,228 | ₩7,000 | ₩7,134 | +1.14% | 98.2만 |
|---|
| 2026.07.17 | ₩7,041 | ₩7,188 | ₩6,907 | ₩6,960 | -1.14% | 79.8만 |
|---|
| 2026.07.16 | ₩7,376 | ₩7,456 | ₩7,041 | ₩7,255 | -1.64% | 145.6만 |
|---|
| 2026.07.15 | ₩7,845 | ₩8,046 | ₩7,336 | ₩7,470 | -4.79% | 118.1만 |
|---|
| 2026.07.14 | ₩7,295 | ₩7,403 | ₩7,175 | ₩7,188 | -1.47% | 67.4만 |
|---|
| 2026.07.13 | ₩7,443 | ₩7,497 | ₩7,054 | ₩7,121 | -4.32% | 69만 |
|---|
| 2026.07.10 | ₩7,577 | ₩7,671 | ₩7,416 | ₩7,510 | -0.88% | 64.6만 |
|---|
| 2026.07.09 | ₩7,497 | ₩7,818 | ₩7,349 | ₩7,644 | +1.97% | 87.2만 |
|---|
| 2026.07.08 | ₩7,067 | ₩7,430 | ₩6,974 | ₩7,134 | +0.95% | 64.5만 |
|---|
| 2026.07.07 | ₩7,470 | ₩7,470 | ₩6,987 | ₩7,188 | -3.77% | 94.7만 |
|---|
| 2026.07.06 | ₩7,322 | ₩7,725 | ₩7,255 | ₩7,523 | +2.75% | 57.3만 |
|---|
| 2026.07.02 | ₩7,979 | ₩8,288 | ₩7,134 | ₩7,362 | -7.73% | 205.1만 |
|---|
| 2026.07.01 | ₩7,765 | ₩8,207 | ₩7,497 | ₩7,939 | +2.25% | 126.9만 |
|---|
| 2026.06.30 | ₩7,590 | ₩8,127 | ₩7,577 | ₩7,885 | +3.89% | 239.3만 |
|---|
| 2026.06.29 | ₩7,389 | ₩7,604 | ₩7,081 | ₩7,577 | +2.54% | 114.2만 |
|---|
| 2026.06.26 | ₩7,041 | ₩7,443 | ₩6,893 | ₩7,416 | +5.33% | 618.7만 |
|---|
| 2026.06.25 | ₩7,765 | ₩7,765 | ₩7,027 | ₩7,134 | -8.12% | 149만 |
|---|
| 2026.06.24 | ₩8,140 | ₩8,221 | ₩7,483 | ₩7,604 | -6.59% | 117.7만 |
|---|
| 2026.06.23 | ₩8,288 | ₩8,529 | ₩8,087 | ₩8,181 | -1.29% | 73.8만 |
|---|
| 2026.06.22 | ₩8,878 | ₩8,878 | ₩8,274 | ₩8,569 | -3.47% | 85.6만 |
|---|
| 2026.06.18 | ₩8,864 | ₩8,999 | ₩8,409 | ₩8,905 | +0.45% | 326.1만 |
|---|
| 2026.06.17 | ₩8,851 | ₩9,079 | ₩8,650 | ₩8,663 | -2.12% | 99.6만 |
|---|
| 2026.06.16 | ₩9,079 | ₩9,186 | ₩8,677 | ₩8,851 | -2.51% | 93.9만 |
|---|
| 2026.06.15 | ₩9,294 | ₩9,441 | ₩8,945 | ₩9,092 | -2.16% | 86.8만 |
|---|
| 2026.06.12 | ₩9,683 | ₩9,897 | ₩8,985 | ₩8,999 | -7.06% | 102.7만 |
|---|
| 2026.06.11 | ₩8,663 | ₩9,307 | ₩8,543 | ₩9,227 | +6.50% | 149.9만 |
|---|
| 2026.06.10 | ₩8,409 | ₩8,932 | ₩8,395 | ₩8,650 | +2.87% | 109.5만 |
|---|
| 2026.06.09 | ₩9,119 | ₩9,186 | ₩8,100 | ₩8,543 | -6.32% | 135.1만 |
|---|
| 2026.06.08 | ₩9,213 | ₩9,240 | ₩8,918 | ₩9,012 | -2.18% | 108.7만 |
|---|
| 2026.06.05 | ₩9,723 | ₩9,884 | ₩8,757 | ₩8,797 | -9.52% | 226.9만 |
|---|
| 2026.06.04 | ₩9,817 | ₩10,152 | ₩9,522 | ₩9,991 | +1.78% | 96.4만 |
|---|
| 2026.06.03 | ₩10,554 | ₩10,648 | ₩10,031 | ₩10,058 | -4.70% | 128만 |
|---|
| 2026.06.02 | ₩10,259 | ₩10,675 | ₩10,192 | ₩10,648 | +3.79% | 119.6만 |
|---|
| 2026.06.01 | ₩9,951 | ₩10,313 | ₩9,924 | ₩10,165 | +2.16% | 126.4만 |
|---|
| 2026.05.29 | ₩10,487 | ₩10,568 | ₩9,656 | ₩10,125 | -3.45% | 383.6만 |
|---|
| 2026.05.28 | ₩11,345 | ₩11,734 | ₩10,769 | ₩11,332 | -0.12% | 479.7만 |
|---|
| 2026.05.27 | ₩9,924 | ₩9,924 | ₩9,468 | ₩9,723 | -2.03% | 107.7만 |
|---|
| 2026.05.26 | ₩9,723 | ₩9,857 | ₩9,334 | ₩9,763 | +0.41% | 187.7만 |
|---|
| 2026.05.22 | ₩8,824 | ₩9,642 | ₩8,704 | ₩9,495 | +7.60% | 196.3만 |
|---|
| 2026.05.21 | ₩8,556 | ₩8,730 | ₩8,476 | ₩8,636 | +0.94% | 79.5만 |
|---|
| 2026.05.20 | ₩8,704 | ₩8,797 | ₩8,395 | ₩8,556 | -1.69% | 102.9만 |
|---|
| 2026.05.19 | ₩8,261 | ₩8,596 | ₩8,181 | ₩8,529 | +3.25% | 187.1만 |
|---|
| 2026.05.18 | ₩8,449 | ₩8,556 | ₩8,248 | ₩8,462 | +0.16% | 88.1만 |
|---|
| 2026.05.15 | ₩8,315 | ₩8,529 | ₩8,181 | ₩8,409 | +1.13% | 59.2만 |
|---|
| 2026.05.14 | ₩8,221 | ₩8,744 | ₩8,113 | ₩8,650 | +5.22% | 162.3만 |
|---|
| 2026.05.13 | ₩8,261 | ₩8,288 | ₩7,979 | ₩8,221 | -0.49% | 75만 |
|---|
| 2026.05.12 | ₩8,261 | ₩8,422 | ₩8,006 | ₩8,194 | -0.81% | 69.9만 |
|---|
| 2026.05.11 | ₩8,140 | ₩8,516 | ₩8,046 | ₩8,382 | +2.97% | 83만 |
|---|
| 2026.05.08 | ₩8,020 | ₩8,395 | ₩7,845 | ₩8,261 | +3.01% | 80.9만 |
|---|
| 2026.05.07 | ₩8,274 | ₩8,301 | ₩7,470 | ₩7,818 | -5.51% | 197.3만 |
|---|
| 2026.05.06 | ₩9,347 | ₩9,361 | ₩8,958 | ₩9,079 | -2.87% | 95.7만 |
|---|
| 2026.05.05 | ₩9,133 | ₩9,307 | ₩8,958 | ₩9,253 | +1.32% | 39.7만 |
|---|
| 2026.05.04 | ₩9,401 | ₩9,481 | ₩8,878 | ₩9,039 | -3.85% | 60만 |
|---|
| 2026.05.01 | ₩8,985 | ₩9,522 | ₩8,838 | ₩9,495 | +5.67% | 124.4만 |
|---|
| 2026.04.30 | ₩8,462 | ₩9,039 | ₩8,409 | ₩8,999 | +6.34% | 48만 |
|---|
| 2026.04.29 | ₩8,569 | ₩8,596 | ₩8,234 | ₩8,368 | -2.35% | 38.3만 |
|---|
| 2026.04.28 | ₩8,704 | ₩8,730 | ₩8,248 | ₩8,583 | -1.39% | 35.9만 |
|---|
| 2026.04.27 | ₩8,932 | ₩8,932 | ₩8,355 | ₩8,905 | -0.30% | 56.3만 |
|---|
| 2026.04.24 | ₩8,623 | ₩8,878 | ₩8,476 | ₩8,771 | +1.71% | 42.9만 |
|---|
| 2026.04.23 | ₩8,583 | ₩8,797 | ₩8,409 | ₩8,583 | 0.00% | 37.3만 |
|---|
| 2026.04.22 | ₩8,636 | ₩9,119 | ₩8,422 | ₩8,677 | +0.47% | 40.2만 |
|---|
| 2026.04.21 | ₩8,529 | ₩8,932 | ₩8,395 | ₩8,489 | -0.47% | 62.5만 |
|---|
| 2026.04.20 | ₩8,315 | ₩8,569 | ₩8,248 | ₩8,502 | +2.26% | 56.6만 |
|---|
| 2026.04.17 | ₩8,341 | ₩8,382 | ₩8,194 | ₩8,301 | -0.48% | 62.7만 |
|---|
| 2026.04.16 | ₩8,087 | ₩8,315 | ₩7,926 | ₩8,301 | +2.65% | 78.8만 |
|---|
| 2026.04.15 | ₩7,885 | ₩8,087 | ₩7,738 | ₩8,046 | +2.04% | 50.8만 |
|---|
| 2026.04.14 | ₩8,113 | ₩8,181 | ₩7,872 | ₩7,872 | -2.98% | 46.5만 |
|---|
| 2026.04.13 | ₩7,430 | ₩8,060 | ₩7,376 | ₩8,033 | +8.12% | 51.3만 |
|---|
| 2026.04.10 | ₩7,389 | ₩7,577 | ₩7,322 | ₩7,537 | +2.00% | 36.9만 |
|---|
| 2026.04.09 | ₩7,269 | ₩7,510 | ₩7,269 | ₩7,376 | +1.48% | 42.9만 |
|---|
| 2026.04.08 | ₩7,658 | ₩7,658 | ₩7,215 | ₩7,362 | -3.85% | 52.2만 |
|---|
| 2026.04.07 | ₩7,242 | ₩7,376 | ₩7,094 | ₩7,255 | +0.19% | 35만 |
|---|
| 2026.04.06 | ₩7,242 | ₩7,416 | ₩7,242 | ₩7,349 | +1.48% | 39.4만 |
|---|
| 2026.04.02 | ₩6,799 | ₩7,309 | ₩6,719 | ₩7,242 | +6.51% | 38.7만 |
|---|
| 2026.04.01 | ₩7,161 | ₩7,322 | ₩6,987 | ₩7,067 | -1.31% | 37.8만 |
|---|
| 2026.03.31 | ₩6,907 | ₩7,081 | ₩6,732 | ₩7,027 | +1.75% | 47.9만 |
|---|
| 2026.03.30 | ₩7,269 | ₩7,309 | ₩6,665 | ₩6,759 | -7.01% | 43.7만 |
|---|
| 2026.03.27 | ₩7,416 | ₩7,537 | ₩7,134 | ₩7,228 | -2.53% | 60.8만 |
|---|
| 2026.03.26 | ₩7,979 | ₩8,113 | ₩7,456 | ₩7,470 | -6.39% | 45.7만 |
|---|
| 2026.03.25 | ₩8,060 | ₩8,248 | ₩7,979 | ₩8,154 | +1.16% | 49.4만 |
|---|
| 2026.03.24 | ₩7,550 | ₩8,020 | ₩7,537 | ₩7,993 | +5.86% | 53.4만 |
|---|
| 2026.03.23 | ₩7,470 | ₩7,698 | ₩7,282 | ₩7,644 | +2.33% | 51.7만 |
|---|
| 2026.03.20 | ₩8,301 | ₩8,355 | ₩7,188 | ₩7,269 | -12.44% | 106.1만 |
|---|
| 2026.03.19 | ₩8,274 | ₩8,730 | ₩8,073 | ₩8,368 | +1.13% | 151.1만 |
|---|
| 2026.03.18 | ₩8,194 | ₩8,476 | ₩7,953 | ₩7,966 | -2.78% | 44.9만 |
|---|
| 2026.03.17 | ₩8,181 | ₩8,261 | ₩7,979 | ₩8,154 | -0.33% | 50.8만 |
|---|
| 2026.03.16 | ₩8,502 | ₩8,650 | ₩8,060 | ₩8,167 | -3.94% | 53.3만 |
|---|
| 2026.03.13 | ₩8,341 | ₩8,771 | ₩8,328 | ₩8,476 | +1.61% | 59.8만 |
|---|
| 2026.03.12 | ₩8,113 | ₩8,449 | ₩7,885 | ₩8,274 | +1.98% | 71.9만 |
|---|
| 2026.03.11 | ₩8,449 | ₩8,610 | ₩8,127 | ₩8,234 | -2.54% | 73만 |
|---|
| 2026.03.10 | ₩8,636 | ₩9,200 | ₩8,288 | ₩8,315 | -3.73% | 194.5만 |
|---|
| 2026.03.09 | ₩7,443 | ₩8,489 | ₩7,255 | ₩8,382 | +12.61% | 103.3만 |
|---|
| 2026.03.06 | ₩7,778 | ₩7,926 | ₩7,537 | ₩7,577 | -2.59% | 48.8만 |
|---|
| 2026.03.05 | ₩7,912 | ₩8,368 | ₩7,738 | ₩7,939 | +0.34% | 81.3만 |
|---|
| 2026.03.04 | ₩7,872 | ₩8,033 | ₩7,698 | ₩7,926 | +0.68% | 50.8만 |
|---|
| 2026.03.03 | ₩7,912 | ₩7,993 | ₩7,671 | ₩7,751 | -2.03% | 44.8만 |
|---|
| 2026.03.02 | ₩7,885 | ₩8,489 | ₩7,778 | ₩8,234 | +4.42% | 58만 |
|---|
| 2026.02.27 | ₩8,100 | ₩8,181 | ₩7,872 | ₩8,020 | -0.99% | 34.3만 |
|---|
| 2026.02.26 | ₩8,154 | ₩8,341 | ₩7,912 | ₩8,301 | +1.81% | 32.5만 |
|---|
| 2026.02.25 | ₩8,154 | ₩8,315 | ₩8,006 | ₩8,167 | +0.16% | 37.7만 |
|---|
| 2026.02.24 | ₩7,899 | ₩8,274 | ₩7,859 | ₩8,033 | +1.70% | 29.5만 |
|---|
| 2026.02.23 | ₩7,859 | ₩8,154 | ₩7,725 | ₩7,872 | +0.17% | 45.7만 |
|---|
| 2026.02.20 | ₩7,725 | ₩8,288 | ₩7,711 | ₩8,020 | +3.82% | 44.6만 |
|---|
| 2026.02.19 | ₩7,389 | ₩7,912 | ₩7,295 | ₩7,859 | +6.35% | 59.4만 |
|---|
| 2026.02.18 | ₩7,242 | ₩7,631 | ₩7,148 | ₩7,443 | +2.78% | 48.4만 |
|---|
| 2026.02.17 | ₩7,175 | ₩7,443 | ₩7,014 | ₩7,255 | +1.12% | 61.1만 |
|---|
| 2026.02.13 | ₩7,202 | ₩7,577 | ₩7,108 | ₩7,349 | +2.05% | 51.7만 |
|---|
| 2026.02.12 | ₩7,711 | ₩7,778 | ₩7,067 | ₩7,134 | -7.48% | 102.5만 |
|---|
| 2026.02.11 | ₩8,476 | ₩8,623 | ₩7,617 | ₩7,711 | -9.02% | 103.9만 |
|---|
| 2026.02.10 | ₩8,489 | ₩8,610 | ₩8,113 | ₩8,341 | -1.74% | 80만 |
|---|
| 2026.02.09 | ₩8,301 | ₩8,583 | ₩8,046 | ₩8,476 | +2.10% | 108.4만 |
|---|
| 2026.02.06 | ₩7,912 | ₩8,409 | ₩7,671 | ₩8,288 | +4.75% | 127.4만 |
|---|
| 2026.02.05 | ₩8,073 | ₩8,864 | ₩7,577 | ₩7,805 | -3.32% | 176.9만 |
|---|
| 2026.02.04 | ₩9,656 | ₩10,004 | ₩7,993 | ₩8,355 | -13.47% | 231.9만 |
|---|
| 2026.02.03 | ₩9,294 | ₩9,669 | ₩8,891 | ₩9,656 | +3.90% | 279.5만 |
|---|
| 2026.02.02 | ₩8,797 | ₩9,522 | ₩8,797 | ₩9,119 | +3.66% | 121.4만 |
|---|
| 2026.01.30 | ₩9,025 | ₩9,468 | ₩8,690 | ₩8,905 | -1.34% | 171.9만 |
|---|
| 2026.01.29 | ₩9,522 | ₩9,723 | ₩8,851 | ₩9,119 | -4.23% | 209.3만 |
|---|
| 2026.01.28 | ₩10,903 | ₩11,050 | ₩9,267 | ₩9,602 | -11.93% | 807.2만 |
|---|
| 2026.01.27 | ₩8,730 | ₩9,253 | ₩8,663 | ₩9,240 | +5.84% | 143.8만 |
|---|
| 2026.01.26 | ₩8,382 | ₩8,663 | ₩8,113 | ₩8,516 | +1.60% | 69.9만 |
|---|
| 2026.01.23 | ₩9,253 | ₩9,253 | ₩8,409 | ₩8,462 | -8.55% | 120.1만 |
|---|
| 2026.01.22 | ₩8,878 | ₩9,575 | ₩8,878 | ₩9,146 | +3.02% | 114.5만 |
|---|
| 2026.01.21 | ₩8,851 | ₩9,052 | ₩8,382 | ₩8,838 | -0.15% | 88.2만 |
|---|
| 2026.01.20 | ₩8,797 | ₩9,200 | ₩8,435 | ₩8,730 | -0.76% | 120.5만 |
|---|
| 2026.01.16 | ₩9,200 | ₩9,334 | ₩8,717 | ₩9,294 | +1.02% | 99.6만 |
|---|
| 2026.01.15 | ₩9,119 | ₩9,307 | ₩8,878 | ₩9,146 | +0.29% | 146.2만 |
|---|
| 2026.01.14 | ₩8,650 | ₩8,838 | ₩7,966 | ₩8,650 | 0.00% | 121.9만 |
|---|
| 2026.01.13 | ₩8,744 | ₩8,797 | ₩8,368 | ₩8,543 | -2.30% | 101만 |
|---|
| 2026.01.12 | ₩8,261 | ₩8,462 | ₩7,979 | ₩8,368 | +1.30% | 57.9만 |
|---|
| 2026.01.09 | ₩8,449 | ₩8,784 | ₩8,140 | ₩8,288 | -1.90% | 83.7만 |
|---|
| 2026.01.08 | ₩7,845 | ₩8,891 | ₩7,845 | ₩8,355 | +6.50% | 134.8만 |
|---|
| 2026.01.07 | ₩8,167 | ₩8,274 | ₩7,778 | ₩7,845 | -3.94% | 31.5만 |
|---|
| 2026.01.06 | ₩8,234 | ₩8,435 | ₩7,979 | ₩8,140 | -1.14% | 27.6만 |
|---|
| 2026.01.05 | ₩8,382 | ₩8,502 | ₩8,100 | ₩8,234 | -1.76% | 51.2만 |
|---|
| 2026.01.02 | ₩7,979 | ₩8,502 | ₩7,979 | ₩8,248 | +3.36% | 39만 |
|---|
| 2025.12.31 | ₩7,751 | ₩7,899 | ₩7,738 | ₩7,859 | +1.38% | 18.4만 |
|---|
| 2025.12.30 | ₩7,711 | ₩7,953 | ₩7,590 | ₩7,711 | 0.00% | 19.6만 |
|---|
| 2025.12.29 | ₩7,644 | ₩7,845 | ₩7,631 | ₩7,698 | +0.70% | 13.2만 |
|---|
| 2025.12.26 | ₩7,725 | ₩7,818 | ₩7,537 | ₩7,778 | +0.69% | 18.9만 |
|---|
| 2025.12.24 | ₩7,644 | ₩7,765 | ₩7,564 | ₩7,711 | +0.88% | 10.5만 |
|---|
| 2025.12.23 | ₩7,443 | ₩7,953 | ₩7,430 | ₩7,711 | +3.60% | 30.7만 |
|---|
| 2025.12.22 | ₩7,537 | ₩7,684 | ₩7,430 | ₩7,470 | -0.89% | 17.8만 |
|---|
| 2025.12.19 | ₩7,416 | ₩7,604 | ₩7,282 | ₩7,470 | +0.72% | 42.8만 |
|---|
| 2025.12.18 | ₩7,295 | ₩7,510 | ₩6,638 | ₩7,362 | +0.92% | 107.9만 |
|---|
| 2025.12.17 | ₩7,859 | ₩7,872 | ₩7,108 | ₩7,161 | -8.87% | 66.6만 |
|---|
| 2025.12.16 | ₩7,939 | ₩8,181 | ₩7,792 | ₩7,805 | -1.69% | 32만 |
|---|
| 2025.12.15 | ₩8,449 | ₩8,502 | ₩7,912 | ₩7,966 | -5.71% | 30.1만 |
|---|
| 2025.12.12 | ₩8,730 | ₩8,784 | ₩8,140 | ₩8,422 | -3.53% | 62.1만 |
|---|
| 2025.12.11 | ₩7,818 | ₩9,052 | ₩7,805 | ₩8,824 | +12.86% | 113.3만 |
|---|
| 2025.12.10 | ₩7,926 | ₩7,939 | ₩7,684 | ₩7,818 | -1.35% | 27.7만 |
|---|
| 2025.12.09 | ₩7,818 | ₩8,020 | ₩7,684 | ₩7,926 | +1.37% | 26.2만 |
|---|
| 2025.12.08 | ₩7,456 | ₩7,939 | ₩7,456 | ₩7,792 | +4.50% | 47.1만 |
|---|
| 2025.12.05 | ₩7,497 | ₩7,617 | ₩7,336 | ₩7,443 | -0.72% | 19.4만 |
|---|
| 2025.12.04 | ₩7,510 | ₩7,617 | ₩7,309 | ₩7,537 | +0.36% | 29.2만 |
|---|
| 2025.12.03 | ₩7,564 | ₩7,899 | ₩6,947 | ₩7,537 | -0.35% | 68.7만 |
|---|
| 2025.12.02 | ₩6,974 | ₩7,510 | ₩6,933 | ₩7,202 | +3.27% | 119.9만 |
|---|
| 2025.12.01 | ₩6,732 | ₩7,336 | ₩6,544 | ₩6,987 | +3.78% | 35.4만 |
|---|
| 2025.11.28 | ₩6,679 | ₩6,960 | ₩6,679 | ₩6,866 | +2.81% | 15.4만 |
|---|
| 2025.11.26 | ₩6,558 | ₩6,705 | ₩6,477 | ₩6,638 | +1.23% | 26.3만 |
|---|
| 2025.11.25 | ₩6,477 | ₩6,504 | ₩6,276 | ₩6,504 | +0.41% | 8.5만 |
|---|
| 2025.11.24 | ₩6,182 | ₩6,544 | ₩6,115 | ₩6,477 | +4.77% | 21.1만 |
|---|
| 2025.11.21 | ₩6,035 | ₩6,209 | ₩5,968 | ₩6,102 | +1.11% | 25.6만 |
|---|
| 2025.11.20 | ₩6,410 | ₩6,558 | ₩5,995 | ₩6,088 | -5.02% | 22.5만 |
|---|
| 2025.11.19 | ₩5,995 | ₩6,330 | ₩5,995 | ₩6,196 | +3.36% | 15만 |
|---|
| 2025.11.18 | ₩6,129 | ₩6,209 | ₩5,901 | ₩6,008 | -1.97% | 35만 |
|---|
| 2025.11.17 | ₩6,370 | ₩6,504 | ₩6,115 | ₩6,209 | -2.53% | 18.9만 |
|---|
| 2025.11.14 | ₩6,343 | ₩6,571 | ₩6,303 | ₩6,397 | +0.85% | 17.8만 |
|---|
| 2025.11.13 | ₩6,907 | ₩6,987 | ₩6,477 | ₩6,571 | -4.85% | 22만 |
|---|
| 2025.11.12 | ₩6,826 | ₩7,041 | ₩6,826 | ₩6,960 | +1.96% | 20.5만 |
|---|
| 2025.11.11 | ₩6,638 | ₩6,799 | ₩6,544 | ₩6,799 | +2.42% | 18.5만 |
|---|
| 2025.11.10 | ₩6,893 | ₩7,269 | ₩6,705 | ₩6,719 | -2.53% | 33.1만 |
|---|
| 2025.11.07 | ₩6,705 | ₩6,853 | ₩6,491 | ₩6,746 | +0.60% | 31.8만 |
|---|
| 2025.11.06 | ₩6,853 | ₩7,698 | ₩6,799 | ₩6,813 | -0.59% | 71.2만 |
|---|
| 2025.11.05 | ₩6,249 | ₩6,330 | ₩6,062 | ₩6,236 | -0.21% | 34.3만 |
|---|
| 2025.11.04 | ₩6,531 | ₩6,531 | ₩6,142 | ₩6,249 | -4.31% | 24만 |
|---|
| 2025.11.03 | ₩6,705 | ₩6,799 | ₩6,451 | ₩6,598 | -1.60% | 18.3만 |
|---|
| 2025.10.31 | ₩6,813 | ₩6,880 | ₩6,544 | ₩6,611 | -2.95% | 16.7만 |
|---|
| 2025.10.30 | ₩6,679 | ₩6,866 | ₩6,571 | ₩6,826 | +2.21% | 23.8만 |
|---|
| 2025.10.29 | ₩6,839 | ₩7,000 | ₩6,665 | ₩6,705 | -1.96% | 29.9만 |
|---|
| 2025.10.28 | ₩6,853 | ₩7,000 | ₩6,746 | ₩6,853 | 0.00% | 22.9만 |
|---|
| 2025.10.27 | ₩6,799 | ₩6,893 | ₩6,652 | ₩6,759 | -0.59% | 17.8만 |
|---|
| 2025.10.24 | ₩6,263 | ₩6,772 | ₩6,263 | ₩6,732 | +7.49% | 29.7만 |
|---|
| 2025.10.23 | ₩6,115 | ₩6,504 | ₩6,075 | ₩6,357 | +3.95% | 24.9만 |
|---|
| 2025.10.22 | ₩6,290 | ₩6,290 | ₩5,860 | ₩6,075 | -3.41% | 33.3만 |
|---|
| 2025.10.21 | ₩6,504 | ₩6,585 | ₩6,316 | ₩6,330 | -2.68% | 29.6만 |
|---|
| 2025.10.20 | ₩6,303 | ₩6,585 | ₩6,303 | ₩6,424 | +1.91% | 27.6만 |
|---|
| 2025.10.17 | ₩6,518 | ₩6,652 | ₩6,209 | ₩6,290 | -3.50% | 48.3만 |
|---|
| 2025.10.16 | ₩6,947 | ₩7,161 | ₩6,611 | ₩6,625 | -4.63% | 39.8만 |
|---|
| 2025.10.15 | ₩7,269 | ₩7,322 | ₩6,853 | ₩6,920 | -4.80% | 27.5만 |
|---|
| 2025.10.14 | ₩6,679 | ₩7,188 | ₩6,585 | ₩7,148 | +7.03% | 33.6만 |
|---|
| 2025.10.13 | ₩6,799 | ₩6,880 | ₩6,585 | ₩6,746 | -0.79% | 31.3만 |
|---|
| 2025.10.10 | ₩7,644 | ₩7,671 | ₩6,504 | ₩6,585 | -13.86% | 81.3만 |
|---|