시장 데이터를 불러오는 중
전체 종목
루다 테크놀로지 그룹 과거 주가
Luda Technology Group Limited Ordinary Shares · LUD · NYSE American
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Luda Technology Group Limited Ordinary Shares · LUD · NYSE American
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,642 | ₩4,936 | ₩4,642 | ₩4,910 | +5.76% | 2.1천 |
| 2026.10.08 | ₩4,682 | ₩5,070 | ₩4,682 | ₩4,736 | +1.14% | 2.6천 |
| 2026.10.07 | ₩4,829 | ₩5,164 | ₩4,482 | ₩5,164 | +6.93% | 3.6천 |
| 2026.10.06 | ₩5,271 | ₩5,686 | ₩5,084 | ₩5,686 | +7.87% | 6.3천 |
| 2026.10.05 | ₩5,512 | ₩5,512 | ₩5,271 | ₩5,271 | -4.37% | 700 |
| 2026.10.02 | ₩5,231 | ₩5,699 | ₩5,110 | ₩5,110 | -2.30% | 1.3만 |
| 2026.10.01 | ₩5,726 | ₩5,726 | ₩4,522 | ₩4,669 | -18.46% | 9.1천 |
| 2026.09.30 | ₩5,324 | ₩5,324 | ₩5,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,284 |
| -0.75% |
| 5.1천 |
| 2026.09.29 | ₩5,615 | ₩5,615 | ₩5,217 | ₩5,284 | -5.89% | 5.3천 |
|---|
| 2026.09.28 | ₩5,351 | ₩5,351 | ₩5,351 | ₩5,351 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩5,351 | ₩5,351 | ₩5,351 | ₩5,351 | 0.00% | 7.7천 |
|---|
| 2026.09.24 | ₩5,518 | ₩5,518 | ₩5,351 | ₩5,351 | -3.03% | 2.1천 |
|---|
| 2026.09.23 | ₩5,585 | ₩5,585 | ₩5,585 | ₩5,585 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩5,512 | ₩5,585 | ₩5,458 | ₩5,585 | +1.33% | 1.1만 |
|---|
| 2026.09.21 | ₩5,512 | ₩5,512 | ₩5,512 | ₩5,512 | 0.00% | 7.3천 |
|---|
| 2026.09.18 | ₩5,552 | ₩5,632 | ₩5,552 | ₩5,620 | +1.23% | 1천 |
|---|
| 2026.09.17 | ₩5,833 | ₩5,833 | ₩5,766 | ₩5,766 | -1.15% | 1.1천 |
|---|
| 2026.09.16 | ₩5,619 | ₩5,619 | ₩5,592 | ₩5,619 | 0.00% | 3.4천 |
|---|
| 2026.09.15 | ₩5,679 | ₩5,679 | ₩5,679 | ₩5,679 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩5,679 | ₩5,679 | ₩5,679 | ₩5,679 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩5,679 | ₩5,679 | ₩5,679 | ₩5,679 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩5,739 | ₩5,739 | ₩5,679 | ₩5,679 | -1.05% | 1.1만 |
|---|
| 2026.09.09 | ₩6,020 | ₩6,020 | ₩5,739 | ₩5,739 | -4.67% | 1.3만 |
|---|
| 2026.09.08 | ₩5,766 | ₩5,766 | ₩5,766 | ₩5,766 | 0.00% | 1.5천 |
|---|
| 2026.09.04 | ₩5,699 | ₩5,738 | ₩5,699 | ₩5,738 | +0.68% | 700 |
|---|
| 2026.09.03 | ₩5,752 | ₩5,752 | ₩5,726 | ₩5,726 | -0.47% | 2.1천 |
|---|
| 2026.09.02 | ₩5,726 | ₩5,752 | ₩5,712 | ₩5,752 | +0.47% | 8천 |
|---|
| 2026.09.01 | ₩5,686 | ₩5,873 | ₩5,686 | ₩5,726 | +0.71% | 3.1천 |
|---|
| 2026.08.31 | ₩5,686 | ₩5,726 | ₩5,674 | ₩5,692 | +0.12% | 2.4천 |
|---|
| 2026.08.28 | ₩5,485 | ₩5,752 | ₩5,485 | ₩5,752 | +4.88% | 3천 |
|---|
| 2026.08.27 | ₩5,779 | ₩5,779 | ₩5,726 | ₩5,739 | -0.69% | 7.2천 |
|---|
| 2026.08.26 | ₩5,712 | ₩5,739 | ₩5,686 | ₩5,739 | +0.47% | 3.3천 |
|---|
| 2026.08.25 | ₩5,726 | ₩5,726 | ₩5,607 | ₩5,607 | -2.08% | 1.1만 |
|---|
| 2026.08.24 | ₩5,766 | ₩5,806 | ₩5,645 | ₩5,645 | -2.09% | 1.6만 |
|---|
| 2026.08.21 | ₩5,752 | ₩5,752 | ₩5,726 | ₩5,726 | -0.47% | 6.1천 |
|---|
| 2026.08.20 | ₩5,819 | ₩5,946 | ₩5,739 | ₩5,739 | -1.38% | 1.2만 |
|---|
| 2026.08.19 | ₩5,993 | ₩6,020 | ₩5,819 | ₩5,819 | -2.90% | 9.1천 |
|---|
| 2026.08.18 | ₩5,886 | ₩5,886 | ₩5,886 | ₩5,886 | 0.00% | 4.5천 |
|---|
| 2026.08.17 | ₩5,779 | ₩5,886 | ₩5,779 | ₩5,886 | +1.85% | 6.9천 |
|---|
| 2026.08.14 | ₩5,611 | ₩5,752 | ₩5,611 | ₩5,739 | +2.29% | 5.3천 |
|---|
| 2026.08.13 | ₩5,752 | ₩5,752 | ₩5,672 | ₩5,672 | -1.40% | 800 |
|---|
| 2026.08.12 | ₩5,886 | ₩5,886 | ₩5,672 | ₩5,672 | -3.64% | 1천 |
|---|
| 2026.08.11 | ₩5,773 | ₩5,886 | ₩5,675 | ₩5,675 | -1.69% | 4.5천 |
|---|
| 2026.08.10 | ₩5,674 | ₩5,900 | ₩5,674 | ₩5,819 | +2.57% | 1.6천 |
|---|
| 2026.08.07 | ₩5,913 | ₩5,913 | ₩5,645 | ₩5,900 | -0.23% | 2.2천 |
|---|
| 2026.08.06 | ₩5,779 | ₩5,913 | ₩5,605 | ₩5,619 | -2.78% | 2.6만 |
|---|
| 2026.08.05 | ₩6,020 | ₩6,020 | ₩5,752 | ₩5,752 | -4.44% | 5.1만 |
|---|
| 2026.08.04 | ₩5,686 | ₩5,806 | ₩5,525 | ₩5,525 | -2.82% | 1만 |
|---|
| 2026.08.03 | ₩5,712 | ₩6,127 | ₩4,562 | ₩5,391 | -5.62% | 1.4만 |
|---|
| 2026.07.31 | ₩6,154 | ₩6,890 | ₩5,485 | ₩5,940 | -3.48% | 7.5만 |
|---|
| 2026.07.30 | ₩5,552 | ₩5,552 | ₩5,512 | ₩5,512 | -0.72% | 700 |
|---|
| 2026.07.29 | ₩5,552 | ₩5,552 | ₩5,512 | ₩5,525 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩5,548 | ₩5,766 | ₩5,512 | ₩5,538 | -0.17% | 8.1천 |
|---|
| 2026.07.27 | ₩5,378 | ₩5,819 | ₩5,378 | ₩5,672 | +5.47% | 1.1만 |
|---|
| 2026.07.24 | ₩5,605 | ₩5,605 | ₩5,418 | ₩5,472 | -2.39% | 800 |
|---|
| 2026.07.23 | ₩5,538 | ₩5,552 | ₩5,538 | ₩5,552 | +0.24% | 7천 |
|---|
| 2026.07.22 | ₩5,619 | ₩5,657 | ₩5,431 | ₩5,431 | -3.33% | 2.2만 |
|---|
| 2026.07.21 | ₩5,645 | ₩6,074 | ₩5,418 | ₩5,445 | -3.55% | 3.8만 |
|---|
| 2026.07.20 | ₩5,754 | ₩5,769 | ₩5,431 | ₩5,431 | -5.60% | 4만 |
|---|
| 2026.07.17 | ₩5,645 | ₩5,866 | ₩5,632 | ₩5,632 | -0.24% | 1.9만 |
|---|
| 2026.07.16 | ₩5,886 | ₩6,047 | ₩5,391 | ₩5,645 | -4.09% | 5.7만 |
|---|
| 2026.07.15 | ₩5,770 | ₩5,779 | ₩5,770 | ₩5,779 | +0.16% | 1.2천 |
|---|
| 2026.07.14 | ₩5,913 | ₩5,985 | ₩5,686 | ₩5,918 | +0.09% | 5천 |
|---|
| 2026.07.13 | ₩5,819 | ₩5,926 | ₩5,819 | ₩5,926 | +1.84% | 3.8천 |
|---|
| 2026.07.10 | ₩5,793 | ₩6,154 | ₩5,793 | ₩5,946 | +2.66% | 4.9천 |
|---|
| 2026.07.09 | ₩5,819 | ₩6,194 | ₩5,798 | ₩5,987 | +2.87% | 1.8만 |
|---|
| 2026.07.08 | ₩6,154 | ₩6,635 | ₩5,779 | ₩6,060 | -1.52% | 1.3만 |
|---|
| 2026.07.07 | ₩6,221 | ₩6,221 | ₩6,033 | ₩6,033 | -3.01% | 1.5천 |
|---|
| 2026.07.06 | ₩6,368 | ₩6,475 | ₩6,115 | ₩6,288 | -1.26% | 3.1만 |
|---|
| 2026.07.02 | ₩6,488 | ₩6,689 | ₩6,114 | ₩6,448 | -0.62% | 1.2만 |
|---|
| 2026.07.01 | ₩5,859 | ₩6,689 | ₩5,859 | ₩6,689 | +14.16% | 1만 |
|---|
| 2026.06.30 | ₩5,886 | ₩6,273 | ₩5,391 | ₩5,940 | +0.91% | 1.4만 |
|---|
| 2026.06.29 | ₩6,488 | ₩6,582 | ₩5,833 | ₩5,859 | -9.69% | 4.8만 |
|---|
| 2026.06.26 | ₩6,970 | ₩6,970 | ₩6,421 | ₩6,448 | -7.49% | 2.4만 |
|---|
| 2026.06.25 | ₩6,756 | ₩6,796 | ₩6,530 | ₩6,635 | -1.78% | 4.3만 |
|---|
| 2026.06.24 | ₩6,903 | ₩7,157 | ₩6,503 | ₩6,970 | +0.97% | 4.3만 |
|---|
| 2026.06.23 | ₩6,863 | ₩7,344 | ₩6,470 | ₩7,184 | +4.68% | 4.7만 |
|---|
| 2026.06.22 | ₩7,063 | ₩7,625 | ₩7,017 | ₩7,625 | +7.95% | 7.4만 |
|---|
| 2026.06.18 | ₩6,582 | ₩7,425 | ₩6,361 | ₩7,358 | +11.79% | 4.4만 |
|---|
| 2026.06.17 | ₩7,023 | ₩7,023 | ₩6,354 | ₩6,849 | -2.48% | 7.7천 |
|---|
| 2026.06.16 | ₩6,609 | ₩6,997 | ₩6,558 | ₩6,983 | +5.67% | 1.6만 |
|---|
| 2026.06.15 | ₩5,953 | ₩7,278 | ₩5,766 | ₩7,023 | +17.98% | 22.1만 |
|---|
| 2026.06.12 | ₩5,552 | ₩5,846 | ₩5,257 | ₩5,819 | +4.82% | 3.6만 |
|---|
| 2026.06.11 | ₩5,351 | ₩5,793 | ₩5,030 | ₩5,793 | +8.25% | 3.8만 |
|---|
| 2026.06.10 | ₩6,769 | ₩7,037 | ₩4,963 | ₩5,364 | -20.75% | 216.9만 |
|---|
| 2026.06.09 | ₩6,488 | ₩6,602 | ₩6,288 | ₩6,408 | -1.24% | 1.2만 |
|---|
| 2026.06.08 | ₩6,836 | ₩6,930 | ₩6,254 | ₩6,709 | -1.86% | 6만 |
|---|
| 2026.06.05 | ₩6,823 | ₩6,836 | ₩6,475 | ₩6,689 | -1.96% | 4.1만 |
|---|
| 2026.06.04 | ₩7,211 | ₩7,224 | ₩6,742 | ₩6,783 | -5.94% | 1.2만 |
|---|
| 2026.06.03 | ₩7,512 | ₩7,512 | ₩6,746 | ₩6,746 | -10.19% | 4.8만 |
|---|
| 2026.06.02 | ₩7,652 | ₩8,267 | ₩7,465 | ₩7,545 | -1.40% | 4.7만 |
|---|
| 2026.06.01 | ₩7,358 | ₩7,719 | ₩7,251 | ₩7,652 | +4.00% | 3.9만 |
|---|
| 2026.05.29 | ₩7,492 | ₩8,267 | ₩7,197 | ₩7,558 | +0.89% | 17.1만 |
|---|
| 2026.05.28 | ₩6,047 | ₩7,532 | ₩5,900 | ₩7,532 | +24.56% | 8.5만 |
|---|
| 2026.05.27 | ₩5,752 | ₩6,288 | ₩5,351 | ₩5,980 | +3.95% | 3.3만 |
|---|
| 2026.05.26 | ₩5,993 | ₩6,207 | ₩5,699 | ₩5,752 | -4.02% | 4만 |
|---|
| 2026.05.22 | ₩6,903 | ₩7,171 | ₩5,445 | ₩6,007 | -12.98% | 37.2만 |
|---|
| 2026.05.21 | ₩6,274 | ₩6,836 | ₩6,274 | ₩6,542 | +4.26% | 28.2만 |
|---|
| 2026.05.20 | ₩6,354 | ₩6,662 | ₩5,833 | ₩6,181 | -2.74% | 28.9만 |
|---|
| 2026.05.19 | ₩7,826 | ₩7,826 | ₩5,386 | ₩7,104 | -9.23% | 53.1만 |
|---|
| 2026.05.18 | ₩7,679 | ₩8,495 | ₩6,408 | ₩7,866 | +2.44% | 24.3만 |
|---|
| 2026.05.15 | ₩7,759 | ₩8,033 | ₩7,759 | ₩7,920 | +2.07% | 1.2만 |
|---|
| 2026.05.14 | ₩8,107 | ₩8,107 | ₩7,759 | ₩7,799 | -3.80% | 1.2만 |
|---|
| 2026.05.13 | ₩8,147 | ₩8,568 | ₩7,759 | ₩7,773 | -4.60% | 10.8만 |
|---|
| 2026.05.12 | ₩8,033 | ₩8,308 | ₩7,706 | ₩7,756 | -3.45% | 2.3만 |
|---|
| 2026.05.11 | ₩7,960 | ₩8,415 | ₩7,545 | ₩8,080 | +1.51% | 1.4만 |
|---|
| 2026.05.08 | ₩7,893 | ₩8,408 | ₩7,746 | ₩8,254 | +4.58% | 4.3만 |
|---|
| 2026.05.07 | ₩7,826 | ₩7,880 | ₩7,759 | ₩7,759 | -0.85% | 2.1천 |
|---|
| 2026.05.06 | ₩7,893 | ₩8,508 | ₩7,612 | ₩7,853 | -0.51% | 3.5만 |
|---|
| 2026.05.05 | ₩8,067 | ₩8,201 | ₩7,893 | ₩7,893 | -2.16% | 1만 |
|---|
| 2026.05.04 | ₩8,120 | ₩8,154 | ₩7,726 | ₩8,087 | -0.41% | 7.8천 |
|---|
| 2026.05.01 | ₩8,227 | ₩8,682 | ₩7,719 | ₩8,053 | -2.11% | 1.4만 |
|---|
| 2026.04.30 | ₩8,201 | ₩9,391 | ₩7,953 | ₩8,294 | +1.14% | 8.5만 |
|---|
| 2026.04.29 | ₩8,294 | ₩8,441 | ₩7,465 | ₩8,375 | +0.97% | 2.8만 |
|---|
| 2026.04.28 | ₩7,117 | ₩9,364 | ₩7,117 | ₩8,120 | +14.10% | 14.5만 |
|---|
| 2026.04.27 | ₩7,157 | ₩7,853 | ₩6,836 | ₩7,291 | +1.87% | 12.9만 |
|---|
| 2026.04.24 | ₩7,960 | ₩8,267 | ₩7,023 | ₩7,157 | -10.08% | 3.8만 |
|---|
| 2026.04.23 | ₩7,451 | ₩8,001 | ₩7,224 | ₩7,839 | +5.21% | 3.9만 |
|---|
| 2026.04.22 | ₩6,783 | ₩7,773 | ₩6,486 | ₩7,505 | +10.65% | 6.2만 |
|---|
| 2026.04.21 | ₩6,783 | ₩7,150 | ₩6,595 | ₩6,609 | -2.56% | 3.6만 |
|---|
| 2026.04.20 | ₩6,288 | ₩7,110 | ₩6,194 | ₩6,916 | +10.00% | 3.7만 |
|---|
| 2026.04.17 | ₩6,074 | ₩7,023 | ₩6,020 | ₩6,341 | +4.41% | 5.8만 |
|---|
| 2026.04.16 | ₩7,211 | ₩7,211 | ₩5,739 | ₩5,953 | -17.44% | 37.2만 |
|---|
| 2026.04.15 | ₩6,020 | ₩8,007 | ₩5,940 | ₩7,759 | +28.89% | 11.1만 |
|---|
| 2026.04.14 | ₩8,522 | ₩8,522 | ₩6,020 | ₩6,221 | -27.00% | 13.6만 |
|---|
| 2026.04.13 | ₩7,866 | ₩8,950 | ₩7,692 | ₩8,441 | +7.31% | 4만 |
|---|
| 2026.04.10 | ₩10,970 | ₩11,358 | ₩7,532 | ₩7,652 | -30.24% | 15.8만 |
|---|
| 2026.04.09 | ₩8,027 | ₩11,639 | ₩7,425 | ₩11,344 | +41.33% | 21.2만 |
|---|
| 2026.04.08 | ₩6,916 | ₩8,883 | ₩6,916 | ₩8,589 | +24.18% | 8.8만 |
|---|
| 2026.04.07 | ₩5,431 | ₩7,264 | ₩5,338 | ₩7,010 | +29.06% | 21.5만 |
|---|
| 2026.04.06 | ₩6,247 | ₩6,288 | ₩4,816 | ₩5,324 | -14.78% | 10.4만 |
|---|
| 2026.04.02 | ₩4,254 | ₩6,100 | ₩4,241 | ₩5,953 | +39.94% | 38.8만 |
|---|
| 2026.04.01 | ₩4,281 | ₩4,816 | ₩4,067 | ₩4,308 | +0.62% | 15.9만 |
|---|
| 2026.03.31 | ₩4,361 | ₩4,575 | ₩4,053 | ₩4,281 | -1.84% | 47.6만 |
|---|
| 2026.03.30 | ₩4,682 | ₩5,070 | ₩3,946 | ₩4,428 | -5.43% | 36.9만 |
|---|
| 2026.03.27 | ₩4,495 | ₩5,204 | ₩3,880 | ₩5,191 | +15.48% | 60만 |
|---|
| 2026.03.26 | ₩4,977 | ₩5,405 | ₩4,682 | ₩4,762 | -4.30% | 14.5만 |
|---|
| 2026.03.25 | ₩4,682 | ₩5,739 | ₩4,455 | ₩5,699 | +21.71% | 22.8만 |
|---|
| 2026.03.24 | ₩4,548 | ₩4,789 | ₩4,174 | ₩4,508 | -0.88% | 30.6만 |
|---|
| 2026.03.23 | ₩4,883 | ₩5,084 | ₩4,548 | ₩4,615 | -5.48% | 14.1만 |
|---|
| 2026.03.20 | ₩4,910 | ₩5,084 | ₩4,348 | ₩4,896 | -0.27% | 27.6만 |
|---|
| 2026.03.19 | ₩4,776 | ₩5,084 | ₩4,629 | ₩4,930 | +3.22% | 8.3만 |
|---|
| 2026.03.18 | ₩5,030 | ₩5,311 | ₩4,562 | ₩4,950 | -1.60% | 3.5만 |
|---|
| 2026.03.17 | ₩4,910 | ₩5,144 | ₩4,682 | ₩5,097 | +3.81% | 5.6만 |
|---|
| 2026.03.16 | ₩5,057 | ₩5,084 | ₩4,548 | ₩4,816 | -4.76% | 8.9천 |
|---|
| 2026.03.13 | ₩5,070 | ₩6,488 | ₩4,709 | ₩5,097 | +0.53% | 46.9만 |
|---|
| 2026.03.12 | ₩5,405 | ₩5,405 | ₩4,408 | ₩5,070 | -6.19% | 27.7만 |
|---|
| 2026.03.11 | ₩5,017 | ₩7,358 | ₩5,017 | ₩5,177 | +3.20% | 9.6만 |
|---|
| 2026.03.10 | ₩5,257 | ₩5,552 | ₩4,896 | ₩5,017 | -4.58% | 2.2만 |
|---|
| 2026.03.09 | ₩5,793 | ₩5,793 | ₩4,682 | ₩5,204 | -10.16% | 9천 |
|---|
| 2026.03.06 | ₩6,689 | ₩6,702 | ₩5,124 | ₩5,886 | -12.00% | 5.3만 |
|---|
| 2026.03.05 | ₩6,903 | ₩7,291 | ₩6,689 | ₩7,117 | +3.10% | 1.4만 |
|---|
| 2026.03.04 | ₩5,900 | ₩7,304 | ₩5,900 | ₩7,304 | +23.81% | 7.8천 |
|---|
| 2026.03.03 | ₩6,288 | ₩6,354 | ₩5,853 | ₩5,953 | -5.32% | 4천 |
|---|
| 2026.03.02 | ₩7,759 | ₩8,027 | ₩6,154 | ₩6,457 | -16.78% | 2.3만 |
|---|
| 2026.02.27 | ₩8,428 | ₩8,428 | ₩8,154 | ₩8,288 | -1.67% | 1천 |
|---|
| 2026.02.26 | ₩8,455 | ₩8,455 | ₩8,455 | ₩8,455 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩8,294 | ₩8,455 | ₩8,294 | ₩8,455 | +1.94% | 1.6천 |
|---|
| 2026.02.24 | ₩8,441 | ₩8,441 | ₩8,441 | ₩8,441 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩8,615 | ₩8,749 | ₩8,428 | ₩8,441 | -2.02% | 2.7천 |
|---|
| 2026.02.20 | ₩8,361 | ₩8,441 | ₩8,094 | ₩8,441 | +0.96% | 2.5천 |
|---|
| 2026.02.19 | ₩8,441 | ₩8,671 | ₩8,361 | ₩8,361 | -0.95% | 1.6천 |
|---|
| 2026.02.18 | ₩8,696 | ₩8,696 | ₩8,696 | ₩8,696 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩9,097 | ₩9,097 | ₩8,696 | ₩8,696 | -4.41% | 1.3천 |
|---|
| 2026.02.13 | ₩8,602 | ₩8,602 | ₩8,602 | ₩8,602 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩9,204 | ₩9,217 | ₩8,602 | ₩8,602 | -6.54% | 3.1천 |
|---|
| 2026.02.11 | ₩9,164 | ₩9,806 | ₩9,150 | ₩9,164 | 0.00% | 6.1천 |
|---|
| 2026.02.10 | ₩9,298 | ₩9,338 | ₩8,696 | ₩8,896 | -4.32% | 3.1천 |
|---|
| 2026.02.09 | ₩8,696 | ₩9,391 | ₩8,441 | ₩8,441 | -2.92% | 6.4천 |
|---|
| 2026.02.06 | ₩8,120 | ₩9,739 | ₩8,120 | ₩8,495 | +4.61% | 6.7천 |
|---|
| 2026.02.05 | ₩9,257 | ₩9,257 | ₩8,334 | ₩8,669 | -6.36% | 7.8천 |
|---|
| 2026.02.04 | ₩9,097 | ₩9,351 | ₩8,963 | ₩8,963 | -1.47% | 3.8천 |
|---|
| 2026.02.03 | ₩8,589 | ₩9,150 | ₩8,522 | ₩9,150 | +6.54% | 1.2만 |
|---|
| 2026.02.02 | ₩9,632 | ₩9,632 | ₩8,294 | ₩8,575 | -10.97% | 2.9만 |
|---|
| 2026.01.30 | ₩10,033 | ₩11,037 | ₩9,806 | ₩10,635 | +6.00% | 1.5만 |
|---|
| 2026.01.29 | ₩11,277 | ₩12,040 | ₩10,033 | ₩10,435 | -7.47% | 5.5천 |
|---|
| 2026.01.28 | ₩10,301 | ₩11,703 | ₩10,033 | ₩11,703 | +13.61% | 1.2만 |
|---|
| 2026.01.27 | ₩10,662 | ₩11,987 | ₩8,214 | ₩11,331 | +6.27% | 8.1만 |
|---|
| 2026.01.26 | ₩13,378 | ₩13,378 | ₩12,040 | ₩12,040 | -10.00% | 31만 |
|---|
| 2026.01.23 | ₩12,742 | ₩12,742 | ₩12,742 | ₩12,742 | 0.00% | 3.7천 |
|---|
| 2026.01.22 | ₩12,067 | ₩12,067 | ₩12,067 | ₩12,067 | 0.00% | 1.6천 |
|---|
| 2026.01.21 | ₩12,120 | ₩12,609 | ₩11,411 | ₩12,609 | +4.03% | 1.2만 |
|---|
| 2026.01.20 | ₩10,060 | ₩12,428 | ₩10,060 | ₩12,428 | +23.54% | 5.7천 |
|---|
| 2026.01.16 | ₩10,635 | ₩10,689 | ₩10,635 | ₩10,689 | +0.50% | 1천 |
|---|
| 2026.01.15 | ₩11,077 | ₩11,772 | ₩11,070 | ₩11,505 | +3.86% | 5.9천 |
|---|
| 2026.01.14 | ₩10,970 | ₩10,970 | ₩10,654 | ₩10,970 | 0.00% | 7.1천 |
|---|
| 2026.01.13 | ₩10,783 | ₩10,783 | ₩10,783 | ₩10,783 | 0.00% | 1.4천 |
|---|
| 2026.01.12 | ₩10,729 | ₩11,023 | ₩10,729 | ₩10,836 | +1.00% | 2.4천 |
|---|
| 2026.01.09 | ₩11,237 | ₩11,839 | ₩10,783 | ₩11,482 | +2.18% | 5천 |
|---|
| 2026.01.08 | ₩11,331 | ₩11,505 | ₩10,849 | ₩11,398 | +0.59% | 7천 |
|---|
| 2026.01.07 | ₩10,475 | ₩11,371 | ₩10,247 | ₩10,903 | +4.09% | 6.3천 |
|---|
| 2026.01.06 | ₩10,783 | ₩11,719 | ₩10,783 | ₩11,599 | +7.57% | 5.5천 |
|---|
| 2026.01.05 | ₩10,649 | ₩10,958 | ₩10,087 | ₩10,595 | -0.50% | 7천 |
|---|
| 2026.01.02 | ₩9,344 | ₩10,675 | ₩9,298 | ₩10,675 | +14.24% | 2.8만 |
|---|
| 2025.12.31 | ₩8,629 | ₩9,231 | ₩8,308 | ₩8,589 | -0.47% | 3.5천 |
|---|
| 2025.12.30 | ₩9,434 | ₩9,434 | ₩8,441 | ₩9,003 | -4.57% | 4.9천 |
|---|
| 2025.12.29 | ₩8,241 | ₩9,806 | ₩8,241 | ₩9,806 | +18.99% | 1.3만 |
|---|
| 2025.12.26 | ₩8,709 | ₩9,350 | ₩8,642 | ₩9,150 | +5.07% | 5.1천 |
|---|
| 2025.12.24 | ₩9,431 | ₩9,431 | ₩9,244 | ₩9,244 | -1.99% | 2.2천 |
|---|
| 2025.12.23 | ₩10,007 | ₩10,154 | ₩8,990 | ₩9,632 | -3.74% | 4만 |
|---|
| 2025.12.22 | ₩9,846 | ₩11,090 | ₩9,017 | ₩9,017 | -8.42% | 7.9만 |
|---|
| 2025.12.19 | ₩10,702 | ₩11,144 | ₩9,324 | ₩9,699 | -9.38% | 13.6만 |
|---|
| 2025.12.18 | ₩11,385 | ₩12,297 | ₩10,261 | ₩10,783 | -5.29% | 4.3만 |
|---|
| 2025.12.17 | ₩13,833 | ₩15,532 | ₩11,625 | ₩11,645 | -15.81% | 33만 |
|---|
| 2025.12.16 | ₩13,391 | ₩14,114 | ₩13,063 | ₩14,060 | +5.00% | 4.9만 |
|---|
| 2025.12.15 | ₩14,154 | ₩14,903 | ₩13,244 | ₩13,244 | -6.43% | 8.3만 |
|---|
| 2025.12.12 | ₩13,913 | ₩14,716 | ₩13,779 | ₩14,180 | +1.92% | 3.9만 |
|---|
| 2025.12.11 | ₩12,107 | ₩14,415 | ₩11,786 | ₩13,592 | +12.27% | 3.6만 |
|---|
| 2025.12.10 | ₩13,779 | ₩13,779 | ₩13,158 | ₩13,766 | -0.10% | 1만 |
|---|
| 2025.12.09 | ₩14,675 | ₩14,675 | ₩13,940 | ₩14,127 | -3.74% | 5.5만 |
|---|
| 2025.12.08 | ₩14,448 | ₩15,893 | ₩13,110 | ₩14,689 | +1.67% | 7.4만 |
|---|
| 2025.12.05 | ₩14,314 | ₩15,157 | ₩13,744 | ₩13,841 | -3.31% | 7.4만 |
|---|
| 2025.12.04 | ₩13,378 | ₩15,853 | ₩13,378 | ₩15,853 | +18.50% | 8.8만 |
|---|
| 2025.12.03 | ₩12,762 | ₩14,047 | ₩12,736 | ₩13,359 | +4.68% | 35.4만 |
|---|
| 2025.12.02 | ₩13,177 | ₩13,177 | ₩12,254 | ₩12,869 | -2.34% | 6.8천 |
|---|
| 2025.12.01 | ₩12,174 | ₩14,039 | ₩12,040 | ₩12,077 | -0.79% | 3.2만 |
|---|
| 2025.11.28 | ₩10,970 | ₩12,174 | ₩10,354 | ₩12,160 | +10.85% | 5.2천 |
|---|
| 2025.11.26 | ₩9,793 | ₩11,679 | ₩9,244 | ₩11,679 | +19.26% | 1만 |
|---|
| 2025.11.25 | ₩9,993 | ₩10,836 | ₩8,696 | ₩10,261 | +2.68% | 2.8만 |
|---|
| 2025.11.24 | ₩11,599 | ₩11,639 | ₩7,023 | ₩10,796 | -6.92% | 4.7만 |
|---|
| 2025.11.21 | ₩13,191 | ₩15,973 | ₩10,706 | ₩12,053 | -8.62% | 13.1만 |
|---|
| 2025.11.20 | ₩9,324 | ₩32,374 | ₩9,324 | ₩12,869 | +38.02% | 105.4만 |
|---|
| 2025.11.19 | ₩8,281 | ₩9,231 | ₩8,281 | ₩9,231 | +11.47% | 2.8천 |
|---|
| 2025.11.18 | ₩9,231 | ₩9,565 | ₩9,177 | ₩9,565 | +3.62% | 2.3천 |
|---|
| 2025.11.17 | ₩8,241 | ₩9,364 | ₩8,241 | ₩9,257 | +12.34% | 1.4만 |
|---|
| 2025.11.14 | ₩7,451 | ₩8,776 | ₩7,451 | ₩8,776 | +17.77% | 2.2만 |
|---|
| 2025.11.13 | ₩7,826 | ₩7,893 | ₩6,832 | ₩7,505 | -4.10% | 2만 |
|---|
| 2025.11.12 | ₩7,759 | ₩8,642 | ₩7,117 | ₩8,348 | +7.59% | 1.1만 |
|---|
| 2025.11.11 | ₩9,097 | ₩9,291 | ₩6,823 | ₩7,371 | -18.97% | 3.5만 |
|---|
| 2025.11.10 | ₩9,766 | ₩9,766 | ₩9,391 | ₩9,739 | -0.27% | 1.2천 |
|---|
| 2025.11.07 | ₩9,699 | ₩9,980 | ₩8,990 | ₩9,351 | -3.59% | 1.4만 |
|---|
| 2025.11.06 | ₩9,699 | ₩9,699 | ₩9,364 | ₩9,364 | -3.45% | 1.5천 |
|---|
| 2025.11.05 | ₩8,963 | ₩10,684 | ₩8,963 | ₩9,900 | +10.45% | 4.9천 |
|---|
| 2025.11.04 | ₩10,374 | ₩10,374 | ₩8,548 | ₩9,070 | -12.57% | 7.8천 |
|---|
| 2025.11.03 | ₩12,040 | ₩12,040 | ₩10,595 | ₩10,622 | -11.78% | 3.6천 |
|---|
| 2025.10.31 | ₩10,435 | ₩11,385 | ₩10,435 | ₩11,385 | +9.10% | 41.5만 |
|---|
| 2025.10.30 | ₩11,425 | ₩11,532 | ₩10,502 | ₩10,502 | -8.08% | 1.7만 |
|---|
| 2025.10.29 | ₩12,428 | ₩12,769 | ₩11,706 | ₩11,706 | -5.81% | 1.1만 |
|---|
| 2025.10.28 | ₩11,973 | ₩12,092 | ₩11,879 | ₩12,053 | +0.67% | 1.3만 |
|---|
| 2025.10.27 | ₩11,706 | ₩12,629 | ₩11,706 | ₩11,706 | 0.00% | 1.9천 |
|---|
| 2025.10.24 | ₩11,799 | ₩11,799 | ₩11,799 | ₩11,799 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩12,134 | ₩13,134 | ₩11,973 | ₩11,973 | -1.32% | 1.2만 |
|---|
| 2025.10.22 | ₩11,786 | ₩13,364 | ₩11,786 | ₩12,629 | +7.15% | 7.7천 |
|---|
| 2025.10.21 | ₩13,271 | ₩13,271 | ₩12,187 | ₩12,187 | -8.17% | 2.6만 |
|---|
| 2025.10.20 | ₩12,963 | ₩12,963 | ₩12,963 | ₩12,963 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩12,368 | ₩13,030 | ₩12,368 | ₩12,963 | +4.81% | 1.8천 |
|---|
| 2025.10.16 | ₩12,963 | ₩13,097 | ₩12,789 | ₩13,097 | +1.03% | 1.9천 |
|---|
| 2025.10.15 | ₩13,244 | ₩13,418 | ₩12,067 | ₩13,319 | +0.57% | 7.8천 |
|---|
| 2025.10.14 | ₩12,522 | ₩12,896 | ₩11,933 | ₩12,308 | -1.71% | 15.1만 |
|---|
| 2025.10.13 | ₩14,247 | ₩14,247 | ₩12,508 | ₩12,508 | -12.21% | 2.5천 |
|---|
| 2025.10.10 | ₩14,622 | ₩14,622 | ₩13,378 | ₩13,605 | -6.95% | 5.6천 |
|---|