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 | ₩9,331 | ₩9,358 | ₩9,050 | ₩9,171 | -1.72% | 44.5만 |
| 2026.10.08 | ₩9,545 | ₩9,666 | ₩9,063 | ₩9,144 | -4.21% | 74.2만 |
| 2026.10.07 | ₩9,612 | ₩9,746 | ₩9,505 | ₩9,653 | +0.42% | 63.2만 |
| 2026.10.06 | ₩9,586 | ₩10,027 | ₩9,545 | ₩9,813 | +2.37% | 97.5만 |
| 2026.10.05 | ₩9,612 | ₩9,706 | ₩9,452 | ₩9,545 | -0.70% | 61.6만 |
| 2026.10.02 | ₩9,679 | ₩9,693 | ₩9,425 | ₩9,626 | -0.55% | 75.5만 |
| 2026.10.01 | ₩9,706 | ₩9,786 | ₩9,412 | ₩9,452 | -2.62% | 75.4만 |
| 2026.09.30 | ₩9,760 | ₩9,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,653 |
| -1.10% |
| 121.5만 |
| 2026.09.29 | ₩9,827 | ₩9,987 | ₩9,478 | ₩9,666 | -1.63% | 123만 |
|---|
| 2026.09.28 | ₩9,251 | ₩10,094 | ₩9,224 | ₩9,666 | +4.49% | 170.4만 |
|---|
| 2026.09.25 | ₩8,916 | ₩9,559 | ₩8,849 | ₩9,398 | +5.41% | 127.9만 |
|---|
| 2026.09.24 | ₩8,247 | ₩8,983 | ₩8,233 | ₩8,836 | +7.14% | 103.4만 |
|---|
| 2026.09.23 | ₩8,367 | ₩8,689 | ₩8,247 | ₩8,568 | +2.40% | 86.7만 |
|---|
| 2026.09.22 | ₩8,207 | ₩8,555 | ₩8,059 | ₩8,367 | +1.96% | 109.2만 |
|---|
| 2026.09.21 | ₩7,979 | ₩8,448 | ₩7,778 | ₩8,274 | +3.69% | 118만 |
|---|
| 2026.09.18 | ₩7,885 | ₩8,287 | ₩7,765 | ₩7,832 | -0.68% | 328.4만 |
|---|
| 2026.09.17 | ₩7,417 | ₩8,193 | ₩7,417 | ₩7,792 | +5.05% | 301.5만 |
|---|
| 2026.09.16 | ₩7,229 | ₩7,417 | ₩7,136 | ₩7,256 | +0.37% | 132.9만 |
|---|
| 2026.09.15 | ₩6,774 | ₩7,149 | ₩6,747 | ₩7,136 | +5.34% | 100.6만 |
|---|
| 2026.09.14 | ₩6,828 | ₩6,948 | ₩6,734 | ₩6,761 | -0.98% | 89.5만 |
|---|
| 2026.09.11 | ₩6,801 | ₩7,136 | ₩6,801 | ₩7,015 | +3.15% | 119.4만 |
|---|
| 2026.09.10 | ₩6,962 | ₩7,069 | ₩6,747 | ₩6,774 | -2.69% | 89.1만 |
|---|
| 2026.09.09 | ₩7,029 | ₩7,095 | ₩6,761 | ₩6,774 | -3.62% | 64.1만 |
|---|
| 2026.09.08 | ₩7,029 | ₩7,243 | ₩7,029 | ₩7,055 | +0.38% | 55.7만 |
|---|
| 2026.09.04 | ₩7,055 | ₩7,095 | ₩6,908 | ₩6,988 | -0.95% | 57.7만 |
|---|
| 2026.09.03 | ₩7,015 | ₩7,149 | ₩6,895 | ₩6,988 | -0.38% | 119.1만 |
|---|
| 2026.09.02 | ₩6,895 | ₩7,095 | ₩6,855 | ₩7,042 | +2.14% | 85.2만 |
|---|
| 2026.09.01 | ₩6,962 | ₩7,176 | ₩6,841 | ₩6,895 | -0.96% | 122.1만 |
|---|
| 2026.08.31 | ₩7,203 | ₩7,591 | ₩7,015 | ₩7,095 | -1.49% | 186.8만 |
|---|
| 2026.08.28 | ₩7,912 | ₩7,912 | ₩7,162 | ₩7,189 | -9.14% | 233만 |
|---|
| 2026.08.27 | ₩8,943 | ₩9,465 | ₩7,765 | ₩8,073 | -9.73% | 320.3만 |
|---|
| 2026.08.26 | ₩7,872 | ₩7,899 | ₩7,444 | ₩7,577 | -3.74% | 228.7만 |
|---|
| 2026.08.25 | ₩7,899 | ₩7,939 | ₩7,564 | ₩7,845 | -0.68% | 63.6만 |
|---|
| 2026.08.24 | ₩7,885 | ₩7,899 | ₩7,484 | ₩7,685 | -2.55% | 72.9만 |
|---|
| 2026.08.21 | ₩8,233 | ₩8,341 | ₩7,805 | ₩8,006 | -2.76% | 73.3만 |
|---|
| 2026.08.20 | ₩8,019 | ₩8,260 | ₩7,792 | ₩8,126 | +1.34% | 92.8만 |
|---|
| 2026.08.19 | ₩8,555 | ₩8,715 | ₩8,033 | ₩8,046 | -5.95% | 94.7만 |
|---|
| 2026.08.18 | ₩8,595 | ₩8,702 | ₩8,287 | ₩8,407 | -2.18% | 56.2만 |
|---|
| 2026.08.17 | ₩8,836 | ₩9,023 | ₩8,675 | ₩8,903 | +0.76% | 118.1만 |
|---|
| 2026.08.14 | ₩8,568 | ₩8,782 | ₩8,233 | ₩8,662 | +1.09% | 126.5만 |
|---|
| 2026.08.13 | ₩8,287 | ₩8,461 | ₩8,126 | ₩8,153 | -1.62% | 34.8만 |
|---|
| 2026.08.12 | ₩8,046 | ₩8,367 | ₩7,926 | ₩8,260 | +2.66% | 58.7만 |
|---|
| 2026.08.11 | ₩7,765 | ₩7,992 | ₩7,631 | ₩7,912 | +1.90% | 70.9만 |
|---|
| 2026.08.10 | ₩7,992 | ₩8,166 | ₩7,671 | ₩7,671 | -4.02% | 48.8만 |
|---|
| 2026.08.07 | ₩8,046 | ₩8,207 | ₩7,818 | ₩7,992 | -0.67% | 33.7만 |
|---|
| 2026.08.06 | ₩7,818 | ₩8,233 | ₩7,698 | ₩7,805 | -0.17% | 65만 |
|---|
| 2026.08.05 | ₩8,153 | ₩8,207 | ₩7,845 | ₩7,885 | -3.28% | 65.2만 |
|---|
| 2026.08.04 | ₩7,631 | ₩8,233 | ₩7,631 | ₩8,166 | +7.02% | 120.2만 |
|---|
| 2026.08.03 | ₩7,336 | ₩7,604 | ₩7,323 | ₩7,577 | +3.28% | 42.5만 |
|---|
| 2026.07.31 | ₩7,296 | ₩7,403 | ₩6,975 | ₩7,203 | -1.28% | 56.8만 |
|---|
| 2026.07.30 | ₩6,935 | ₩7,256 | ₩6,761 | ₩7,162 | +3.28% | 62.4만 |
|---|
| 2026.07.29 | ₩7,109 | ₩7,189 | ₩6,600 | ₩6,680 | -6.03% | 71.4만 |
|---|
| 2026.07.28 | ₩7,162 | ₩7,203 | ₩6,828 | ₩7,136 | -0.37% | 65.4만 |
|---|
| 2026.07.27 | ₩7,203 | ₩7,377 | ₩7,029 | ₩7,310 | +1.49% | 44만 |
|---|
| 2026.07.24 | ₩7,470 | ₩7,470 | ₩7,069 | ₩7,095 | -5.02% | 48.9만 |
|---|
| 2026.07.23 | ₩7,283 | ₩7,524 | ₩7,229 | ₩7,484 | +2.76% | 63.2만 |
|---|
| 2026.07.22 | ₩7,497 | ₩7,738 | ₩7,296 | ₩7,377 | -1.61% | 81.8만 |
|---|
| 2026.07.21 | ₩7,283 | ₩7,738 | ₩7,283 | ₩7,658 | +5.15% | 77.7만 |
|---|
| 2026.07.20 | ₩7,042 | ₩7,216 | ₩6,988 | ₩7,122 | +1.14% | 98.2만 |
|---|
| 2026.07.17 | ₩7,029 | ₩7,176 | ₩6,895 | ₩6,948 | -1.14% | 79.8만 |
|---|
| 2026.07.16 | ₩7,363 | ₩7,444 | ₩7,029 | ₩7,243 | -1.64% | 145.6만 |
|---|
| 2026.07.15 | ₩7,832 | ₩8,033 | ₩7,323 | ₩7,457 | -4.79% | 118.1만 |
|---|
| 2026.07.14 | ₩7,283 | ₩7,390 | ₩7,162 | ₩7,176 | -1.47% | 67.4만 |
|---|
| 2026.07.13 | ₩7,430 | ₩7,484 | ₩7,042 | ₩7,109 | -4.32% | 69만 |
|---|
| 2026.07.10 | ₩7,564 | ₩7,658 | ₩7,403 | ₩7,497 | -0.88% | 64.6만 |
|---|
| 2026.07.09 | ₩7,484 | ₩7,805 | ₩7,336 | ₩7,631 | +1.97% | 87.2만 |
|---|
| 2026.07.08 | ₩7,055 | ₩7,417 | ₩6,962 | ₩7,122 | +0.95% | 64.5만 |
|---|
| 2026.07.07 | ₩7,457 | ₩7,457 | ₩6,975 | ₩7,176 | -3.77% | 94.7만 |
|---|
| 2026.07.06 | ₩7,310 | ₩7,711 | ₩7,243 | ₩7,510 | +2.75% | 57.3만 |
|---|
| 2026.07.02 | ₩7,966 | ₩8,274 | ₩7,122 | ₩7,350 | -7.73% | 205.1만 |
|---|
| 2026.07.01 | ₩7,751 | ₩8,193 | ₩7,484 | ₩7,926 | +2.25% | 126.9만 |
|---|
| 2026.06.30 | ₩7,577 | ₩8,113 | ₩7,564 | ₩7,872 | +3.89% | 239.3만 |
|---|
| 2026.06.29 | ₩7,377 | ₩7,591 | ₩7,069 | ₩7,564 | +2.54% | 114.2만 |
|---|
| 2026.06.26 | ₩7,029 | ₩7,430 | ₩6,881 | ₩7,403 | +5.33% | 618.7만 |
|---|
| 2026.06.25 | ₩7,751 | ₩7,751 | ₩7,015 | ₩7,122 | -8.12% | 149만 |
|---|
| 2026.06.24 | ₩8,126 | ₩8,207 | ₩7,470 | ₩7,591 | -6.59% | 117.7만 |
|---|
| 2026.06.23 | ₩8,274 | ₩8,515 | ₩8,073 | ₩8,166 | -1.29% | 73.8만 |
|---|
| 2026.06.22 | ₩8,863 | ₩8,863 | ₩8,260 | ₩8,555 | -3.47% | 85.6만 |
|---|
| 2026.06.18 | ₩8,849 | ₩8,983 | ₩8,394 | ₩8,889 | +0.45% | 326.1만 |
|---|
| 2026.06.17 | ₩8,836 | ₩9,063 | ₩8,635 | ₩8,648 | -2.12% | 99.6만 |
|---|
| 2026.06.16 | ₩9,063 | ₩9,171 | ₩8,662 | ₩8,836 | -2.51% | 93.9만 |
|---|
| 2026.06.15 | ₩9,278 | ₩9,425 | ₩8,930 | ₩9,077 | -2.16% | 86.8만 |
|---|
| 2026.06.12 | ₩9,666 | ₩9,880 | ₩8,970 | ₩8,983 | -7.06% | 102.7만 |
|---|
| 2026.06.11 | ₩8,648 | ₩9,291 | ₩8,528 | ₩9,211 | +6.50% | 149.9만 |
|---|
| 2026.06.10 | ₩8,394 | ₩8,916 | ₩8,381 | ₩8,635 | +2.87% | 109.5만 |
|---|
| 2026.06.09 | ₩9,104 | ₩9,171 | ₩8,086 | ₩8,528 | -6.32% | 135.1만 |
|---|
| 2026.06.08 | ₩9,197 | ₩9,224 | ₩8,903 | ₩8,997 | -2.18% | 108.7만 |
|---|
| 2026.06.05 | ₩9,706 | ₩9,867 | ₩8,742 | ₩8,782 | -9.52% | 226.9만 |
|---|
| 2026.06.04 | ₩9,800 | ₩10,134 | ₩9,505 | ₩9,974 | +1.78% | 96.4만 |
|---|
| 2026.06.03 | ₩10,536 | ₩10,630 | ₩10,014 | ₩10,041 | -4.70% | 128만 |
|---|
| 2026.06.02 | ₩10,242 | ₩10,657 | ₩10,175 | ₩10,630 | +3.79% | 119.6만 |
|---|
| 2026.06.01 | ₩9,934 | ₩10,295 | ₩9,907 | ₩10,148 | +2.16% | 126.4만 |
|---|
| 2026.05.29 | ₩10,469 | ₩10,550 | ₩9,639 | ₩10,108 | -3.45% | 383.6만 |
|---|
| 2026.05.28 | ₩11,326 | ₩11,714 | ₩10,750 | ₩11,313 | -0.12% | 479.7만 |
|---|
| 2026.05.27 | ₩9,907 | ₩9,907 | ₩9,452 | ₩9,706 | -2.03% | 107.7만 |
|---|
| 2026.05.26 | ₩9,706 | ₩9,840 | ₩9,318 | ₩9,746 | +0.41% | 187.7만 |
|---|
| 2026.05.22 | ₩8,809 | ₩9,626 | ₩8,689 | ₩9,478 | +7.60% | 196.3만 |
|---|
| 2026.05.21 | ₩8,541 | ₩8,715 | ₩8,461 | ₩8,622 | +0.94% | 79.5만 |
|---|
| 2026.05.20 | ₩8,689 | ₩8,782 | ₩8,381 | ₩8,541 | -1.69% | 102.9만 |
|---|
| 2026.05.19 | ₩8,247 | ₩8,582 | ₩8,166 | ₩8,515 | +3.25% | 187.1만 |
|---|
| 2026.05.18 | ₩8,434 | ₩8,541 | ₩8,233 | ₩8,448 | +0.16% | 88.1만 |
|---|
| 2026.05.15 | ₩8,300 | ₩8,515 | ₩8,166 | ₩8,394 | +1.13% | 59.2만 |
|---|
| 2026.05.14 | ₩8,207 | ₩8,729 | ₩8,100 | ₩8,635 | +5.22% | 162.3만 |
|---|
| 2026.05.13 | ₩8,247 | ₩8,274 | ₩7,966 | ₩8,207 | -0.49% | 75만 |
|---|
| 2026.05.12 | ₩8,247 | ₩8,407 | ₩7,992 | ₩8,180 | -0.81% | 69.9만 |
|---|
| 2026.05.11 | ₩8,126 | ₩8,501 | ₩8,033 | ₩8,367 | +2.97% | 83만 |
|---|
| 2026.05.08 | ₩8,006 | ₩8,381 | ₩7,832 | ₩8,247 | +3.01% | 80.9만 |
|---|
| 2026.05.07 | ₩8,260 | ₩8,287 | ₩7,457 | ₩7,805 | -5.51% | 197.3만 |
|---|
| 2026.05.06 | ₩9,331 | ₩9,345 | ₩8,943 | ₩9,063 | -2.87% | 95.7만 |
|---|
| 2026.05.05 | ₩9,117 | ₩9,291 | ₩8,943 | ₩9,238 | +1.32% | 39.7만 |
|---|
| 2026.05.04 | ₩9,385 | ₩9,465 | ₩8,863 | ₩9,023 | -3.85% | 60만 |
|---|
| 2026.05.01 | ₩8,970 | ₩9,505 | ₩8,822 | ₩9,478 | +5.67% | 124.4만 |
|---|
| 2026.04.30 | ₩8,448 | ₩9,023 | ₩8,394 | ₩8,983 | +6.34% | 48만 |
|---|
| 2026.04.29 | ₩8,555 | ₩8,582 | ₩8,220 | ₩8,354 | -2.35% | 38.3만 |
|---|
| 2026.04.28 | ₩8,689 | ₩8,715 | ₩8,233 | ₩8,568 | -1.39% | 35.9만 |
|---|
| 2026.04.27 | ₩8,916 | ₩8,916 | ₩8,341 | ₩8,889 | -0.30% | 56.3만 |
|---|
| 2026.04.24 | ₩8,608 | ₩8,863 | ₩8,461 | ₩8,756 | +1.71% | 42.9만 |
|---|
| 2026.04.23 | ₩8,568 | ₩8,782 | ₩8,394 | ₩8,568 | 0.00% | 37.3만 |
|---|
| 2026.04.22 | ₩8,622 | ₩9,104 | ₩8,407 | ₩8,662 | +0.47% | 40.2만 |
|---|
| 2026.04.21 | ₩8,515 | ₩8,916 | ₩8,381 | ₩8,474 | -0.47% | 62.5만 |
|---|
| 2026.04.20 | ₩8,300 | ₩8,555 | ₩8,233 | ₩8,488 | +2.26% | 56.6만 |
|---|
| 2026.04.17 | ₩8,327 | ₩8,367 | ₩8,180 | ₩8,287 | -0.48% | 62.7만 |
|---|
| 2026.04.16 | ₩8,073 | ₩8,300 | ₩7,912 | ₩8,287 | +2.65% | 78.8만 |
|---|
| 2026.04.15 | ₩7,872 | ₩8,073 | ₩7,725 | ₩8,033 | +2.04% | 50.8만 |
|---|
| 2026.04.14 | ₩8,100 | ₩8,166 | ₩7,859 | ₩7,859 | -2.98% | 46.5만 |
|---|
| 2026.04.13 | ₩7,417 | ₩8,046 | ₩7,363 | ₩8,019 | +8.12% | 51.3만 |
|---|
| 2026.04.10 | ₩7,377 | ₩7,564 | ₩7,310 | ₩7,524 | +2.00% | 36.9만 |
|---|
| 2026.04.09 | ₩7,256 | ₩7,497 | ₩7,256 | ₩7,363 | +1.48% | 42.9만 |
|---|
| 2026.04.08 | ₩7,644 | ₩7,644 | ₩7,203 | ₩7,350 | -3.85% | 52.2만 |
|---|
| 2026.04.07 | ₩7,229 | ₩7,363 | ₩7,082 | ₩7,243 | +0.19% | 35만 |
|---|
| 2026.04.06 | ₩7,229 | ₩7,403 | ₩7,229 | ₩7,336 | +1.48% | 39.4만 |
|---|
| 2026.04.02 | ₩6,788 | ₩7,296 | ₩6,707 | ₩7,229 | +6.51% | 38.7만 |
|---|
| 2026.04.01 | ₩7,149 | ₩7,310 | ₩6,975 | ₩7,055 | -1.31% | 37.8만 |
|---|
| 2026.03.31 | ₩6,895 | ₩7,069 | ₩6,721 | ₩7,015 | +1.75% | 47.9만 |
|---|
| 2026.03.30 | ₩7,256 | ₩7,296 | ₩6,654 | ₩6,747 | -7.01% | 43.7만 |
|---|
| 2026.03.27 | ₩7,403 | ₩7,524 | ₩7,122 | ₩7,216 | -2.53% | 60.8만 |
|---|
| 2026.03.26 | ₩7,966 | ₩8,100 | ₩7,444 | ₩7,457 | -6.39% | 45.7만 |
|---|
| 2026.03.25 | ₩8,046 | ₩8,233 | ₩7,966 | ₩8,140 | +1.16% | 49.4만 |
|---|
| 2026.03.24 | ₩7,537 | ₩8,006 | ₩7,524 | ₩7,979 | +5.86% | 53.4만 |
|---|
| 2026.03.23 | ₩7,457 | ₩7,685 | ₩7,270 | ₩7,631 | +2.33% | 51.7만 |
|---|
| 2026.03.20 | ₩8,287 | ₩8,341 | ₩7,176 | ₩7,256 | -12.44% | 106.1만 |
|---|
| 2026.03.19 | ₩8,260 | ₩8,715 | ₩8,059 | ₩8,354 | +1.13% | 151.1만 |
|---|
| 2026.03.18 | ₩8,180 | ₩8,461 | ₩7,939 | ₩7,952 | -2.78% | 44.9만 |
|---|
| 2026.03.17 | ₩8,166 | ₩8,247 | ₩7,966 | ₩8,140 | -0.33% | 50.8만 |
|---|
| 2026.03.16 | ₩8,488 | ₩8,635 | ₩8,046 | ₩8,153 | -3.94% | 53.3만 |
|---|
| 2026.03.13 | ₩8,327 | ₩8,756 | ₩8,314 | ₩8,461 | +1.61% | 59.8만 |
|---|
| 2026.03.12 | ₩8,100 | ₩8,434 | ₩7,872 | ₩8,260 | +1.98% | 71.9만 |
|---|
| 2026.03.11 | ₩8,434 | ₩8,595 | ₩8,113 | ₩8,220 | -2.54% | 73만 |
|---|
| 2026.03.10 | ₩8,622 | ₩9,184 | ₩8,274 | ₩8,300 | -3.73% | 194.5만 |
|---|
| 2026.03.09 | ₩7,430 | ₩8,474 | ₩7,243 | ₩8,367 | +12.61% | 103.3만 |
|---|
| 2026.03.06 | ₩7,765 | ₩7,912 | ₩7,524 | ₩7,564 | -2.59% | 48.8만 |
|---|
| 2026.03.05 | ₩7,899 | ₩8,354 | ₩7,725 | ₩7,926 | +0.34% | 81.3만 |
|---|
| 2026.03.04 | ₩7,859 | ₩8,019 | ₩7,685 | ₩7,912 | +0.68% | 50.8만 |
|---|
| 2026.03.03 | ₩7,899 | ₩7,979 | ₩7,658 | ₩7,738 | -2.03% | 44.8만 |
|---|
| 2026.03.02 | ₩7,872 | ₩8,474 | ₩7,765 | ₩8,220 | +4.42% | 58만 |
|---|
| 2026.02.27 | ₩8,086 | ₩8,166 | ₩7,859 | ₩8,006 | -0.99% | 34.3만 |
|---|
| 2026.02.26 | ₩8,140 | ₩8,327 | ₩7,899 | ₩8,287 | +1.81% | 32.5만 |
|---|
| 2026.02.25 | ₩8,140 | ₩8,300 | ₩7,992 | ₩8,153 | +0.16% | 37.7만 |
|---|
| 2026.02.24 | ₩7,885 | ₩8,260 | ₩7,845 | ₩8,019 | +1.70% | 29.5만 |
|---|
| 2026.02.23 | ₩7,845 | ₩8,140 | ₩7,711 | ₩7,859 | +0.17% | 45.7만 |
|---|
| 2026.02.20 | ₩7,711 | ₩8,274 | ₩7,698 | ₩8,006 | +3.82% | 44.6만 |
|---|
| 2026.02.19 | ₩7,377 | ₩7,899 | ₩7,283 | ₩7,845 | +6.35% | 59.4만 |
|---|
| 2026.02.18 | ₩7,229 | ₩7,618 | ₩7,136 | ₩7,430 | +2.78% | 48.4만 |
|---|
| 2026.02.17 | ₩7,162 | ₩7,430 | ₩7,002 | ₩7,243 | +1.12% | 61.1만 |
|---|
| 2026.02.13 | ₩7,189 | ₩7,564 | ₩7,095 | ₩7,336 | +2.05% | 51.7만 |
|---|
| 2026.02.12 | ₩7,698 | ₩7,765 | ₩7,055 | ₩7,122 | -7.48% | 102.5만 |
|---|
| 2026.02.11 | ₩8,461 | ₩8,608 | ₩7,604 | ₩7,698 | -9.02% | 103.9만 |
|---|
| 2026.02.10 | ₩8,474 | ₩8,595 | ₩8,100 | ₩8,327 | -1.74% | 80만 |
|---|
| 2026.02.09 | ₩8,287 | ₩8,568 | ₩8,033 | ₩8,461 | +2.10% | 108.4만 |
|---|
| 2026.02.06 | ₩7,899 | ₩8,394 | ₩7,658 | ₩8,274 | +4.75% | 127.4만 |
|---|
| 2026.02.05 | ₩8,059 | ₩8,849 | ₩7,564 | ₩7,792 | -3.32% | 176.9만 |
|---|
| 2026.02.04 | ₩9,639 | ₩9,987 | ₩7,979 | ₩8,341 | -13.47% | 231.9만 |
|---|
| 2026.02.03 | ₩9,278 | ₩9,653 | ₩8,876 | ₩9,639 | +3.90% | 279.5만 |
|---|
| 2026.02.02 | ₩8,782 | ₩9,505 | ₩8,782 | ₩9,104 | +3.66% | 121.4만 |
|---|
| 2026.01.30 | ₩9,010 | ₩9,452 | ₩8,675 | ₩8,889 | -1.34% | 171.9만 |
|---|
| 2026.01.29 | ₩9,505 | ₩9,706 | ₩8,836 | ₩9,104 | -4.23% | 209.3만 |
|---|
| 2026.01.28 | ₩10,884 | ₩11,031 | ₩9,251 | ₩9,586 | -11.93% | 807.2만 |
|---|
| 2026.01.27 | ₩8,715 | ₩9,238 | ₩8,648 | ₩9,224 | +5.84% | 143.8만 |
|---|
| 2026.01.26 | ₩8,367 | ₩8,648 | ₩8,100 | ₩8,501 | +1.60% | 69.9만 |
|---|
| 2026.01.23 | ₩9,238 | ₩9,238 | ₩8,394 | ₩8,448 | -8.55% | 120.1만 |
|---|
| 2026.01.22 | ₩8,863 | ₩9,559 | ₩8,863 | ₩9,130 | +3.02% | 114.5만 |
|---|
| 2026.01.21 | ₩8,836 | ₩9,037 | ₩8,367 | ₩8,822 | -0.15% | 88.2만 |
|---|
| 2026.01.20 | ₩8,782 | ₩9,184 | ₩8,421 | ₩8,715 | -0.76% | 120.5만 |
|---|
| 2026.01.16 | ₩9,184 | ₩9,318 | ₩8,702 | ₩9,278 | +1.02% | 99.6만 |
|---|
| 2026.01.15 | ₩9,104 | ₩9,291 | ₩8,863 | ₩9,130 | +0.29% | 146.2만 |
|---|
| 2026.01.14 | ₩8,635 | ₩8,822 | ₩7,952 | ₩8,635 | 0.00% | 121.9만 |
|---|
| 2026.01.13 | ₩8,729 | ₩8,782 | ₩8,354 | ₩8,528 | -2.30% | 101만 |
|---|
| 2026.01.12 | ₩8,247 | ₩8,448 | ₩7,966 | ₩8,354 | +1.30% | 57.9만 |
|---|
| 2026.01.09 | ₩8,434 | ₩8,769 | ₩8,126 | ₩8,274 | -1.90% | 83.7만 |
|---|
| 2026.01.08 | ₩7,832 | ₩8,876 | ₩7,832 | ₩8,341 | +6.50% | 134.8만 |
|---|
| 2026.01.07 | ₩8,153 | ₩8,260 | ₩7,765 | ₩7,832 | -3.94% | 31.5만 |
|---|
| 2026.01.06 | ₩8,220 | ₩8,421 | ₩7,966 | ₩8,126 | -1.14% | 27.6만 |
|---|
| 2026.01.05 | ₩8,367 | ₩8,488 | ₩8,086 | ₩8,220 | -1.76% | 51.2만 |
|---|
| 2026.01.02 | ₩7,966 | ₩8,488 | ₩7,966 | ₩8,233 | +3.36% | 39만 |
|---|
| 2025.12.31 | ₩7,738 | ₩7,885 | ₩7,725 | ₩7,845 | +1.38% | 18.4만 |
|---|
| 2025.12.30 | ₩7,698 | ₩7,939 | ₩7,577 | ₩7,698 | 0.00% | 19.6만 |
|---|
| 2025.12.29 | ₩7,631 | ₩7,832 | ₩7,618 | ₩7,685 | +0.70% | 13.2만 |
|---|
| 2025.12.26 | ₩7,711 | ₩7,805 | ₩7,524 | ₩7,765 | +0.69% | 18.9만 |
|---|
| 2025.12.24 | ₩7,631 | ₩7,751 | ₩7,551 | ₩7,698 | +0.88% | 10.5만 |
|---|
| 2025.12.23 | ₩7,430 | ₩7,939 | ₩7,417 | ₩7,698 | +3.60% | 30.7만 |
|---|
| 2025.12.22 | ₩7,524 | ₩7,671 | ₩7,417 | ₩7,457 | -0.89% | 17.8만 |
|---|
| 2025.12.19 | ₩7,403 | ₩7,591 | ₩7,270 | ₩7,457 | +0.72% | 42.8만 |
|---|
| 2025.12.18 | ₩7,283 | ₩7,497 | ₩6,627 | ₩7,350 | +0.92% | 107.9만 |
|---|
| 2025.12.17 | ₩7,845 | ₩7,859 | ₩7,095 | ₩7,149 | -8.87% | 66.6만 |
|---|
| 2025.12.16 | ₩7,926 | ₩8,166 | ₩7,778 | ₩7,792 | -1.69% | 32만 |
|---|
| 2025.12.15 | ₩8,434 | ₩8,488 | ₩7,899 | ₩7,952 | -5.71% | 30.1만 |
|---|
| 2025.12.12 | ₩8,715 | ₩8,769 | ₩8,126 | ₩8,407 | -3.53% | 62.1만 |
|---|
| 2025.12.11 | ₩7,805 | ₩9,037 | ₩7,792 | ₩8,809 | +12.86% | 113.3만 |
|---|
| 2025.12.10 | ₩7,912 | ₩7,926 | ₩7,671 | ₩7,805 | -1.35% | 27.7만 |
|---|
| 2025.12.09 | ₩7,805 | ₩8,006 | ₩7,671 | ₩7,912 | +1.37% | 26.2만 |
|---|
| 2025.12.08 | ₩7,444 | ₩7,926 | ₩7,444 | ₩7,778 | +4.50% | 47.1만 |
|---|
| 2025.12.05 | ₩7,484 | ₩7,604 | ₩7,323 | ₩7,430 | -0.72% | 19.4만 |
|---|
| 2025.12.04 | ₩7,497 | ₩7,604 | ₩7,296 | ₩7,524 | +0.36% | 29.2만 |
|---|
| 2025.12.03 | ₩7,551 | ₩7,885 | ₩6,935 | ₩7,524 | -0.35% | 68.7만 |
|---|
| 2025.12.02 | ₩6,962 | ₩7,497 | ₩6,921 | ₩7,189 | +3.27% | 119.9만 |
|---|
| 2025.12.01 | ₩6,721 | ₩7,323 | ₩6,533 | ₩6,975 | +3.78% | 35.4만 |
|---|
| 2025.11.28 | ₩6,667 | ₩6,948 | ₩6,667 | ₩6,855 | +2.81% | 15.4만 |
|---|
| 2025.11.26 | ₩6,547 | ₩6,694 | ₩6,466 | ₩6,627 | +1.23% | 26.3만 |
|---|
| 2025.11.25 | ₩6,466 | ₩6,493 | ₩6,265 | ₩6,493 | +0.41% | 8.5만 |
|---|
| 2025.11.24 | ₩6,172 | ₩6,533 | ₩6,105 | ₩6,466 | +4.77% | 21.1만 |
|---|
| 2025.11.21 | ₩6,024 | ₩6,199 | ₩5,958 | ₩6,091 | +1.11% | 25.6만 |
|---|
| 2025.11.20 | ₩6,399 | ₩6,547 | ₩5,984 | ₩6,078 | -5.02% | 22.5만 |
|---|
| 2025.11.19 | ₩5,984 | ₩6,319 | ₩5,984 | ₩6,185 | +3.36% | 15만 |
|---|
| 2025.11.18 | ₩6,118 | ₩6,199 | ₩5,891 | ₩5,998 | -1.97% | 35만 |
|---|
| 2025.11.17 | ₩6,359 | ₩6,493 | ₩6,105 | ₩6,199 | -2.53% | 18.9만 |
|---|
| 2025.11.14 | ₩6,332 | ₩6,560 | ₩6,292 | ₩6,386 | +0.85% | 17.8만 |
|---|
| 2025.11.13 | ₩6,895 | ₩6,975 | ₩6,466 | ₩6,560 | -4.85% | 22만 |
|---|
| 2025.11.12 | ₩6,814 | ₩7,029 | ₩6,814 | ₩6,948 | +1.96% | 20.5만 |
|---|
| 2025.11.11 | ₩6,627 | ₩6,788 | ₩6,533 | ₩6,788 | +2.42% | 18.5만 |
|---|
| 2025.11.10 | ₩6,881 | ₩7,256 | ₩6,694 | ₩6,707 | -2.53% | 33.1만 |
|---|
| 2025.11.07 | ₩6,694 | ₩6,841 | ₩6,480 | ₩6,734 | +0.60% | 31.8만 |
|---|
| 2025.11.06 | ₩6,841 | ₩7,685 | ₩6,788 | ₩6,801 | -0.59% | 71.2만 |
|---|
| 2025.11.05 | ₩6,239 | ₩6,319 | ₩6,051 | ₩6,225 | -0.21% | 34.3만 |
|---|
| 2025.11.04 | ₩6,520 | ₩6,520 | ₩6,132 | ₩6,239 | -4.31% | 24만 |
|---|
| 2025.11.03 | ₩6,694 | ₩6,788 | ₩6,439 | ₩6,587 | -1.60% | 18.3만 |
|---|
| 2025.10.31 | ₩6,801 | ₩6,868 | ₩6,533 | ₩6,600 | -2.95% | 16.7만 |
|---|
| 2025.10.30 | ₩6,667 | ₩6,855 | ₩6,560 | ₩6,814 | +2.21% | 23.8만 |
|---|
| 2025.10.29 | ₩6,828 | ₩6,988 | ₩6,654 | ₩6,694 | -1.96% | 29.9만 |
|---|
| 2025.10.28 | ₩6,841 | ₩6,988 | ₩6,734 | ₩6,841 | 0.00% | 22.9만 |
|---|
| 2025.10.27 | ₩6,788 | ₩6,881 | ₩6,640 | ₩6,747 | -0.59% | 17.8만 |
|---|
| 2025.10.24 | ₩6,252 | ₩6,761 | ₩6,252 | ₩6,721 | +7.49% | 29.7만 |
|---|
| 2025.10.23 | ₩6,105 | ₩6,493 | ₩6,065 | ₩6,346 | +3.95% | 24.9만 |
|---|
| 2025.10.22 | ₩6,279 | ₩6,279 | ₩5,850 | ₩6,065 | -3.41% | 33.3만 |
|---|
| 2025.10.21 | ₩6,493 | ₩6,573 | ₩6,306 | ₩6,319 | -2.68% | 29.6만 |
|---|
| 2025.10.20 | ₩6,292 | ₩6,573 | ₩6,292 | ₩6,413 | +1.91% | 27.6만 |
|---|
| 2025.10.17 | ₩6,506 | ₩6,640 | ₩6,199 | ₩6,279 | -3.50% | 48.3만 |
|---|
| 2025.10.16 | ₩6,935 | ₩7,149 | ₩6,600 | ₩6,614 | -4.63% | 39.8만 |
|---|
| 2025.10.15 | ₩7,256 | ₩7,310 | ₩6,841 | ₩6,908 | -4.80% | 27.5만 |
|---|
| 2025.10.14 | ₩6,667 | ₩7,176 | ₩6,573 | ₩7,136 | +7.03% | 33.6만 |
|---|
| 2025.10.13 | ₩6,788 | ₩6,868 | ₩6,573 | ₩6,734 | -0.79% | 31.3만 |
|---|
| 2025.10.10 | ₩7,631 | ₩7,658 | ₩6,493 | ₩6,573 | -13.86% | 81.3만 |
|---|