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 | ₩4,644 | ₩4,939 | ₩4,644 | ₩4,912 | +5.76% | 2.1천 |
| 2026.10.08 | ₩4,684 | ₩5,072 | ₩4,684 | ₩4,738 | +1.14% | 2.6천 |
| 2026.10.07 | ₩4,832 | ₩5,166 | ₩4,484 | ₩5,166 | +6.93% | 3.6천 |
| 2026.10.06 | ₩5,273 | ₩5,688 | ₩5,086 | ₩5,688 | +7.87% | 6.3천 |
| 2026.10.05 | ₩5,514 | ₩5,514 | ₩5,273 | ₩5,273 | -4.37% | 700 |
| 2026.10.02 | ₩5,233 | ₩5,701 | ₩5,113 | ₩5,113 | -2.30% | 1.3만 |
| 2026.10.01 | ₩5,728 | ₩5,728 | ₩4,524 | ₩4,671 | -18.46% | 9.1천 |
| 2026.09.30 | ₩5,327 | ₩5,327 | ₩5,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,287 |
| -0.75% |
| 5.1천 |
| 2026.09.29 | ₩5,617 | ₩5,617 | ₩5,220 | ₩5,287 | -5.89% | 5.3천 |
|---|
| 2026.09.28 | ₩5,354 | ₩5,354 | ₩5,354 | ₩5,354 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩5,354 | ₩5,354 | ₩5,354 | ₩5,354 | 0.00% | 7.7천 |
|---|
| 2026.09.24 | ₩5,521 | ₩5,521 | ₩5,354 | ₩5,354 | -3.03% | 2.1천 |
|---|
| 2026.09.23 | ₩5,588 | ₩5,588 | ₩5,588 | ₩5,588 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩5,514 | ₩5,588 | ₩5,461 | ₩5,588 | +1.33% | 1.1만 |
|---|
| 2026.09.21 | ₩5,514 | ₩5,514 | ₩5,514 | ₩5,514 | 0.00% | 7.3천 |
|---|
| 2026.09.18 | ₩5,554 | ₩5,635 | ₩5,554 | ₩5,623 | +1.23% | 1천 |
|---|
| 2026.09.17 | ₩5,835 | ₩5,835 | ₩5,768 | ₩5,768 | -1.15% | 1.1천 |
|---|
| 2026.09.16 | ₩5,621 | ₩5,621 | ₩5,594 | ₩5,621 | 0.00% | 3.4천 |
|---|
| 2026.09.15 | ₩5,681 | ₩5,681 | ₩5,681 | ₩5,681 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩5,681 | ₩5,681 | ₩5,681 | ₩5,681 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩5,681 | ₩5,681 | ₩5,681 | ₩5,681 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩5,742 | ₩5,742 | ₩5,681 | ₩5,681 | -1.05% | 1.1만 |
|---|
| 2026.09.09 | ₩6,023 | ₩6,023 | ₩5,742 | ₩5,742 | -4.67% | 1.3만 |
|---|
| 2026.09.08 | ₩5,768 | ₩5,768 | ₩5,768 | ₩5,768 | 0.00% | 1.5천 |
|---|
| 2026.09.04 | ₩5,701 | ₩5,740 | ₩5,701 | ₩5,740 | +0.68% | 700 |
|---|
| 2026.09.03 | ₩5,755 | ₩5,755 | ₩5,728 | ₩5,728 | -0.47% | 2.1천 |
|---|
| 2026.09.02 | ₩5,728 | ₩5,755 | ₩5,715 | ₩5,755 | +0.47% | 8천 |
|---|
| 2026.09.01 | ₩5,688 | ₩5,875 | ₩5,688 | ₩5,728 | +0.71% | 3.1천 |
|---|
| 2026.08.31 | ₩5,688 | ₩5,728 | ₩5,676 | ₩5,695 | +0.12% | 2.4천 |
|---|
| 2026.08.28 | ₩5,487 | ₩5,755 | ₩5,487 | ₩5,755 | +4.88% | 3천 |
|---|
| 2026.08.27 | ₩5,782 | ₩5,782 | ₩5,728 | ₩5,742 | -0.69% | 7.2천 |
|---|
| 2026.08.26 | ₩5,715 | ₩5,742 | ₩5,688 | ₩5,742 | +0.47% | 3.3천 |
|---|
| 2026.08.25 | ₩5,728 | ₩5,728 | ₩5,609 | ₩5,609 | -2.08% | 1.1만 |
|---|
| 2026.08.24 | ₩5,768 | ₩5,809 | ₩5,648 | ₩5,648 | -2.09% | 1.6만 |
|---|
| 2026.08.21 | ₩5,755 | ₩5,755 | ₩5,728 | ₩5,728 | -0.47% | 6.1천 |
|---|
| 2026.08.20 | ₩5,822 | ₩5,949 | ₩5,742 | ₩5,742 | -1.38% | 1.2만 |
|---|
| 2026.08.19 | ₩5,996 | ₩6,023 | ₩5,822 | ₩5,822 | -2.90% | 9.1천 |
|---|
| 2026.08.18 | ₩5,889 | ₩5,889 | ₩5,889 | ₩5,889 | 0.00% | 4.5천 |
|---|
| 2026.08.17 | ₩5,782 | ₩5,889 | ₩5,782 | ₩5,889 | +1.85% | 6.9천 |
|---|
| 2026.08.14 | ₩5,613 | ₩5,755 | ₩5,613 | ₩5,742 | +2.29% | 5.3천 |
|---|
| 2026.08.13 | ₩5,755 | ₩5,755 | ₩5,675 | ₩5,675 | -1.40% | 800 |
|---|
| 2026.08.12 | ₩5,889 | ₩5,889 | ₩5,675 | ₩5,675 | -3.64% | 1천 |
|---|
| 2026.08.11 | ₩5,775 | ₩5,889 | ₩5,677 | ₩5,677 | -1.69% | 4.5천 |
|---|
| 2026.08.10 | ₩5,676 | ₩5,902 | ₩5,676 | ₩5,822 | +2.57% | 1.6천 |
|---|
| 2026.08.07 | ₩5,916 | ₩5,916 | ₩5,648 | ₩5,902 | -0.23% | 2.2천 |
|---|
| 2026.08.06 | ₩5,782 | ₩5,916 | ₩5,608 | ₩5,621 | -2.78% | 2.6만 |
|---|
| 2026.08.05 | ₩6,023 | ₩6,023 | ₩5,755 | ₩5,755 | -4.44% | 5.1만 |
|---|
| 2026.08.04 | ₩5,688 | ₩5,809 | ₩5,528 | ₩5,528 | -2.82% | 1만 |
|---|
| 2026.08.03 | ₩5,715 | ₩6,130 | ₩4,564 | ₩5,394 | -5.62% | 1.4만 |
|---|
| 2026.07.31 | ₩6,157 | ₩6,893 | ₩5,487 | ₩5,942 | -3.48% | 7.5만 |
|---|
| 2026.07.30 | ₩5,554 | ₩5,554 | ₩5,514 | ₩5,514 | -0.72% | 700 |
|---|
| 2026.07.29 | ₩5,554 | ₩5,554 | ₩5,514 | ₩5,528 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩5,550 | ₩5,768 | ₩5,514 | ₩5,541 | -0.17% | 8.1천 |
|---|
| 2026.07.27 | ₩5,380 | ₩5,822 | ₩5,380 | ₩5,675 | +5.47% | 1.1만 |
|---|
| 2026.07.24 | ₩5,608 | ₩5,608 | ₩5,420 | ₩5,474 | -2.39% | 800 |
|---|
| 2026.07.23 | ₩5,541 | ₩5,554 | ₩5,541 | ₩5,554 | +0.24% | 7천 |
|---|
| 2026.07.22 | ₩5,621 | ₩5,660 | ₩5,434 | ₩5,434 | -3.33% | 2.2만 |
|---|
| 2026.07.21 | ₩5,648 | ₩6,076 | ₩5,420 | ₩5,447 | -3.55% | 3.8만 |
|---|
| 2026.07.20 | ₩5,756 | ₩5,771 | ₩5,434 | ₩5,434 | -5.60% | 4만 |
|---|
| 2026.07.17 | ₩5,648 | ₩5,869 | ₩5,635 | ₩5,635 | -0.24% | 1.9만 |
|---|
| 2026.07.16 | ₩5,889 | ₩6,049 | ₩5,394 | ₩5,648 | -4.09% | 5.7만 |
|---|
| 2026.07.15 | ₩5,772 | ₩5,782 | ₩5,772 | ₩5,782 | +0.16% | 1.2천 |
|---|
| 2026.07.14 | ₩5,916 | ₩5,988 | ₩5,688 | ₩5,921 | +0.09% | 5천 |
|---|
| 2026.07.13 | ₩5,822 | ₩5,929 | ₩5,822 | ₩5,929 | +1.84% | 3.8천 |
|---|
| 2026.07.10 | ₩5,795 | ₩6,157 | ₩5,795 | ₩5,949 | +2.66% | 4.9천 |
|---|
| 2026.07.09 | ₩5,822 | ₩6,197 | ₩5,801 | ₩5,989 | +2.87% | 1.8만 |
|---|
| 2026.07.08 | ₩6,157 | ₩6,638 | ₩5,782 | ₩6,063 | -1.52% | 1.3만 |
|---|
| 2026.07.07 | ₩6,223 | ₩6,223 | ₩6,036 | ₩6,036 | -3.01% | 1.5천 |
|---|
| 2026.07.06 | ₩6,371 | ₩6,478 | ₩6,118 | ₩6,290 | -1.26% | 3.1만 |
|---|
| 2026.07.02 | ₩6,491 | ₩6,692 | ₩6,116 | ₩6,451 | -0.62% | 1.2만 |
|---|
| 2026.07.01 | ₩5,862 | ₩6,692 | ₩5,862 | ₩6,692 | +14.16% | 1만 |
|---|
| 2026.06.30 | ₩5,889 | ₩6,276 | ₩5,394 | ₩5,942 | +0.91% | 1.4만 |
|---|
| 2026.06.29 | ₩6,491 | ₩6,585 | ₩5,835 | ₩5,862 | -9.69% | 4.8만 |
|---|
| 2026.06.26 | ₩6,973 | ₩6,973 | ₩6,424 | ₩6,451 | -7.49% | 2.4만 |
|---|
| 2026.06.25 | ₩6,759 | ₩6,799 | ₩6,533 | ₩6,638 | -1.78% | 4.3만 |
|---|
| 2026.06.24 | ₩6,906 | ₩7,160 | ₩6,506 | ₩6,973 | +0.97% | 4.3만 |
|---|
| 2026.06.23 | ₩6,866 | ₩7,348 | ₩6,472 | ₩7,187 | +4.68% | 4.7만 |
|---|
| 2026.06.22 | ₩7,067 | ₩7,629 | ₩7,020 | ₩7,629 | +7.95% | 7.4만 |
|---|
| 2026.06.18 | ₩6,585 | ₩7,428 | ₩6,364 | ₩7,361 | +11.79% | 4.4만 |
|---|
| 2026.06.17 | ₩7,026 | ₩7,026 | ₩6,357 | ₩6,853 | -2.48% | 7.7천 |
|---|
| 2026.06.16 | ₩6,612 | ₩7,000 | ₩6,561 | ₩6,986 | +5.67% | 1.6만 |
|---|
| 2026.06.15 | ₩5,956 | ₩7,281 | ₩5,768 | ₩7,026 | +17.98% | 22.1만 |
|---|
| 2026.06.12 | ₩5,554 | ₩5,849 | ₩5,260 | ₩5,822 | +4.82% | 3.6만 |
|---|
| 2026.06.11 | ₩5,354 | ₩5,795 | ₩5,032 | ₩5,795 | +8.25% | 3.8만 |
|---|
| 2026.06.10 | ₩6,772 | ₩7,040 | ₩4,965 | ₩5,367 | -20.75% | 216.9만 |
|---|
| 2026.06.09 | ₩6,491 | ₩6,605 | ₩6,290 | ₩6,411 | -1.24% | 1.2만 |
|---|
| 2026.06.08 | ₩6,839 | ₩6,933 | ₩6,257 | ₩6,712 | -1.86% | 6만 |
|---|
| 2026.06.05 | ₩6,826 | ₩6,839 | ₩6,478 | ₩6,692 | -1.96% | 4.1만 |
|---|
| 2026.06.04 | ₩7,214 | ₩7,227 | ₩6,745 | ₩6,786 | -5.94% | 1.2만 |
|---|
| 2026.06.03 | ₩7,515 | ₩7,515 | ₩6,749 | ₩6,749 | -10.19% | 4.8만 |
|---|
| 2026.06.02 | ₩7,656 | ₩8,271 | ₩7,468 | ₩7,548 | -1.40% | 4.7만 |
|---|
| 2026.06.01 | ₩7,361 | ₩7,722 | ₩7,254 | ₩7,656 | +4.00% | 3.9만 |
|---|
| 2026.05.29 | ₩7,495 | ₩8,271 | ₩7,200 | ₩7,562 | +0.89% | 17.1만 |
|---|
| 2026.05.28 | ₩6,049 | ₩7,535 | ₩5,902 | ₩7,535 | +24.56% | 8.5만 |
|---|
| 2026.05.27 | ₩5,755 | ₩6,290 | ₩5,354 | ₩5,983 | +3.95% | 3.3만 |
|---|
| 2026.05.26 | ₩5,996 | ₩6,210 | ₩5,701 | ₩5,755 | -4.02% | 4만 |
|---|
| 2026.05.22 | ₩6,906 | ₩7,174 | ₩5,447 | ₩6,009 | -12.98% | 37.2만 |
|---|
| 2026.05.21 | ₩6,277 | ₩6,839 | ₩6,277 | ₩6,545 | +4.26% | 28.2만 |
|---|
| 2026.05.20 | ₩6,357 | ₩6,665 | ₩5,835 | ₩6,183 | -2.74% | 28.9만 |
|---|
| 2026.05.19 | ₩7,830 | ₩7,830 | ₩5,388 | ₩7,107 | -9.23% | 53.1만 |
|---|
| 2026.05.18 | ₩7,682 | ₩8,499 | ₩6,411 | ₩7,870 | +2.44% | 24.3만 |
|---|
| 2026.05.15 | ₩7,763 | ₩8,037 | ₩7,763 | ₩7,923 | +2.07% | 1.2만 |
|---|
| 2026.05.14 | ₩8,111 | ₩8,111 | ₩7,763 | ₩7,803 | -3.80% | 1.2만 |
|---|
| 2026.05.13 | ₩8,151 | ₩8,572 | ₩7,763 | ₩7,776 | -4.60% | 10.8만 |
|---|
| 2026.05.12 | ₩8,037 | ₩8,311 | ₩7,709 | ₩7,760 | -3.45% | 2.3만 |
|---|
| 2026.05.11 | ₩7,963 | ₩8,418 | ₩7,548 | ₩8,084 | +1.51% | 1.4만 |
|---|
| 2026.05.08 | ₩7,896 | ₩8,412 | ₩7,749 | ₩8,258 | +4.58% | 4.3만 |
|---|
| 2026.05.07 | ₩7,830 | ₩7,883 | ₩7,763 | ₩7,763 | -0.85% | 2.1천 |
|---|
| 2026.05.06 | ₩7,896 | ₩8,512 | ₩7,615 | ₩7,856 | -0.51% | 3.5만 |
|---|
| 2026.05.05 | ₩8,070 | ₩8,204 | ₩7,896 | ₩7,896 | -2.16% | 1만 |
|---|
| 2026.05.04 | ₩8,124 | ₩8,157 | ₩7,729 | ₩8,091 | -0.41% | 7.8천 |
|---|
| 2026.05.01 | ₩8,231 | ₩8,686 | ₩7,722 | ₩8,057 | -2.11% | 1.4만 |
|---|
| 2026.04.30 | ₩8,204 | ₩9,395 | ₩7,957 | ₩8,298 | +1.14% | 8.5만 |
|---|
| 2026.04.29 | ₩8,298 | ₩8,445 | ₩7,468 | ₩8,378 | +0.97% | 2.8만 |
|---|
| 2026.04.28 | ₩7,120 | ₩9,369 | ₩7,120 | ₩8,124 | +14.10% | 14.5만 |
|---|
| 2026.04.27 | ₩7,160 | ₩7,856 | ₩6,839 | ₩7,294 | +1.87% | 12.9만 |
|---|
| 2026.04.24 | ₩7,963 | ₩8,271 | ₩7,026 | ₩7,160 | -10.08% | 3.8만 |
|---|
| 2026.04.23 | ₩7,455 | ₩8,005 | ₩7,227 | ₩7,843 | +5.21% | 3.9만 |
|---|
| 2026.04.22 | ₩6,786 | ₩7,776 | ₩6,488 | ₩7,508 | +10.65% | 6.2만 |
|---|
| 2026.04.21 | ₩6,786 | ₩7,154 | ₩6,598 | ₩6,612 | -2.56% | 3.6만 |
|---|
| 2026.04.20 | ₩6,290 | ₩7,113 | ₩6,197 | ₩6,919 | +10.00% | 3.7만 |
|---|
| 2026.04.17 | ₩6,076 | ₩7,026 | ₩6,023 | ₩6,344 | +4.41% | 5.8만 |
|---|
| 2026.04.16 | ₩7,214 | ₩7,214 | ₩5,742 | ₩5,956 | -17.44% | 37.2만 |
|---|
| 2026.04.15 | ₩6,023 | ₩8,010 | ₩5,942 | ₩7,763 | +28.89% | 11.1만 |
|---|
| 2026.04.14 | ₩8,525 | ₩8,525 | ₩6,023 | ₩6,223 | -27.00% | 13.6만 |
|---|
| 2026.04.13 | ₩7,870 | ₩8,954 | ₩7,696 | ₩8,445 | +7.31% | 4만 |
|---|
| 2026.04.10 | ₩10,975 | ₩11,363 | ₩7,535 | ₩7,656 | -30.24% | 15.8만 |
|---|
| 2026.04.09 | ₩8,030 | ₩11,644 | ₩7,428 | ₩11,349 | +41.33% | 21.2만 |
|---|
| 2026.04.08 | ₩6,919 | ₩8,887 | ₩6,919 | ₩8,592 | +24.18% | 8.8만 |
|---|
| 2026.04.07 | ₩5,434 | ₩7,267 | ₩5,340 | ₩7,013 | +29.06% | 21.5만 |
|---|
| 2026.04.06 | ₩6,250 | ₩6,290 | ₩4,818 | ₩5,327 | -14.78% | 10.4만 |
|---|
| 2026.04.02 | ₩4,256 | ₩6,103 | ₩4,243 | ₩5,956 | +39.94% | 38.8만 |
|---|
| 2026.04.01 | ₩4,283 | ₩4,818 | ₩4,069 | ₩4,310 | +0.62% | 15.9만 |
|---|
| 2026.03.31 | ₩4,363 | ₩4,577 | ₩4,055 | ₩4,283 | -1.84% | 47.6만 |
|---|
| 2026.03.30 | ₩4,684 | ₩5,072 | ₩3,948 | ₩4,430 | -5.43% | 36.9만 |
|---|
| 2026.03.27 | ₩4,497 | ₩5,206 | ₩3,881 | ₩5,193 | +15.48% | 60만 |
|---|
| 2026.03.26 | ₩4,979 | ₩5,407 | ₩4,684 | ₩4,765 | -4.30% | 14.5만 |
|---|
| 2026.03.25 | ₩4,684 | ₩5,742 | ₩4,457 | ₩5,701 | +21.71% | 22.8만 |
|---|
| 2026.03.24 | ₩4,550 | ₩4,791 | ₩4,176 | ₩4,510 | -0.88% | 30.6만 |
|---|
| 2026.03.23 | ₩4,885 | ₩5,086 | ₩4,550 | ₩4,617 | -5.48% | 14.1만 |
|---|
| 2026.03.20 | ₩4,912 | ₩5,086 | ₩4,350 | ₩4,898 | -0.27% | 27.6만 |
|---|
| 2026.03.19 | ₩4,778 | ₩5,086 | ₩4,631 | ₩4,932 | +3.22% | 8.3만 |
|---|
| 2026.03.18 | ₩5,032 | ₩5,313 | ₩4,564 | ₩4,952 | -1.60% | 3.5만 |
|---|
| 2026.03.17 | ₩4,912 | ₩5,146 | ₩4,684 | ₩5,099 | +3.81% | 5.6만 |
|---|
| 2026.03.16 | ₩5,059 | ₩5,086 | ₩4,550 | ₩4,818 | -4.76% | 8.9천 |
|---|
| 2026.03.13 | ₩5,072 | ₩6,491 | ₩4,711 | ₩5,099 | +0.53% | 46.9만 |
|---|
| 2026.03.12 | ₩5,407 | ₩5,407 | ₩4,410 | ₩5,072 | -6.19% | 27.7만 |
|---|
| 2026.03.11 | ₩5,019 | ₩7,361 | ₩5,019 | ₩5,180 | +3.20% | 9.6만 |
|---|
| 2026.03.10 | ₩5,260 | ₩5,554 | ₩4,898 | ₩5,019 | -4.58% | 2.2만 |
|---|
| 2026.03.09 | ₩5,795 | ₩5,795 | ₩4,684 | ₩5,206 | -10.16% | 9천 |
|---|
| 2026.03.06 | ₩6,692 | ₩6,705 | ₩5,126 | ₩5,889 | -12.00% | 5.3만 |
|---|
| 2026.03.05 | ₩6,906 | ₩7,294 | ₩6,692 | ₩7,120 | +3.10% | 1.4만 |
|---|
| 2026.03.04 | ₩5,902 | ₩7,308 | ₩5,902 | ₩7,308 | +23.81% | 7.8천 |
|---|
| 2026.03.03 | ₩6,290 | ₩6,357 | ₩5,855 | ₩5,956 | -5.32% | 4천 |
|---|
| 2026.03.02 | ₩7,763 | ₩8,030 | ₩6,157 | ₩6,460 | -16.78% | 2.3만 |
|---|
| 2026.02.27 | ₩8,432 | ₩8,432 | ₩8,157 | ₩8,291 | -1.67% | 1천 |
|---|
| 2026.02.26 | ₩8,459 | ₩8,459 | ₩8,459 | ₩8,459 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩8,298 | ₩8,459 | ₩8,298 | ₩8,459 | +1.94% | 1.6천 |
|---|
| 2026.02.24 | ₩8,445 | ₩8,445 | ₩8,445 | ₩8,445 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩8,619 | ₩8,753 | ₩8,432 | ₩8,445 | -2.02% | 2.7천 |
|---|
| 2026.02.20 | ₩8,365 | ₩8,445 | ₩8,097 | ₩8,445 | +0.96% | 2.5천 |
|---|
| 2026.02.19 | ₩8,445 | ₩8,675 | ₩8,365 | ₩8,365 | -0.95% | 1.6천 |
|---|
| 2026.02.18 | ₩8,699 | ₩8,699 | ₩8,699 | ₩8,699 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩9,101 | ₩9,101 | ₩8,699 | ₩8,699 | -4.41% | 1.3천 |
|---|
| 2026.02.13 | ₩8,606 | ₩8,606 | ₩8,606 | ₩8,606 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩9,208 | ₩9,221 | ₩8,606 | ₩8,606 | -6.54% | 3.1천 |
|---|
| 2026.02.11 | ₩9,168 | ₩9,810 | ₩9,155 | ₩9,168 | 0.00% | 6.1천 |
|---|
| 2026.02.10 | ₩9,302 | ₩9,342 | ₩8,699 | ₩8,900 | -4.32% | 3.1천 |
|---|
| 2026.02.09 | ₩8,699 | ₩9,395 | ₩8,445 | ₩8,445 | -2.92% | 6.4천 |
|---|
| 2026.02.06 | ₩8,124 | ₩9,743 | ₩8,124 | ₩8,499 | +4.61% | 6.7천 |
|---|
| 2026.02.05 | ₩9,262 | ₩9,262 | ₩8,338 | ₩8,673 | -6.36% | 7.8천 |
|---|
| 2026.02.04 | ₩9,101 | ₩9,355 | ₩8,967 | ₩8,967 | -1.47% | 3.8천 |
|---|
| 2026.02.03 | ₩8,592 | ₩9,155 | ₩8,525 | ₩9,155 | +6.54% | 1.2만 |
|---|
| 2026.02.02 | ₩9,636 | ₩9,636 | ₩8,298 | ₩8,579 | -10.97% | 2.9만 |
|---|
| 2026.01.30 | ₩10,038 | ₩11,042 | ₩9,810 | ₩10,640 | +6.00% | 1.5만 |
|---|
| 2026.01.29 | ₩11,283 | ₩12,045 | ₩10,038 | ₩10,439 | -7.47% | 5.5천 |
|---|
| 2026.01.28 | ₩10,306 | ₩11,708 | ₩10,038 | ₩11,708 | +13.61% | 1.2만 |
|---|
| 2026.01.27 | ₩10,667 | ₩11,992 | ₩8,218 | ₩11,336 | +6.27% | 8.1만 |
|---|
| 2026.01.26 | ₩13,384 | ₩13,384 | ₩12,045 | ₩12,045 | -10.00% | 31만 |
|---|
| 2026.01.23 | ₩12,748 | ₩12,748 | ₩12,748 | ₩12,748 | 0.00% | 3.7천 |
|---|
| 2026.01.22 | ₩12,072 | ₩12,072 | ₩12,072 | ₩12,072 | 0.00% | 1.6천 |
|---|
| 2026.01.21 | ₩12,126 | ₩12,614 | ₩11,416 | ₩12,614 | +4.03% | 1.2만 |
|---|
| 2026.01.20 | ₩10,065 | ₩12,434 | ₩10,065 | ₩12,434 | +23.54% | 5.7천 |
|---|
| 2026.01.16 | ₩10,640 | ₩10,694 | ₩10,640 | ₩10,694 | +0.50% | 1천 |
|---|
| 2026.01.15 | ₩11,082 | ₩11,778 | ₩11,075 | ₩11,510 | +3.86% | 5.9천 |
|---|
| 2026.01.14 | ₩10,975 | ₩10,975 | ₩10,659 | ₩10,975 | 0.00% | 7.1천 |
|---|
| 2026.01.13 | ₩10,787 | ₩10,787 | ₩10,787 | ₩10,787 | 0.00% | 1.4천 |
|---|
| 2026.01.12 | ₩10,734 | ₩11,028 | ₩10,734 | ₩10,841 | +1.00% | 2.4천 |
|---|
| 2026.01.09 | ₩11,242 | ₩11,845 | ₩10,787 | ₩11,487 | +2.18% | 5천 |
|---|
| 2026.01.08 | ₩11,336 | ₩11,510 | ₩10,854 | ₩11,403 | +0.59% | 7천 |
|---|
| 2026.01.07 | ₩10,480 | ₩11,376 | ₩10,252 | ₩10,908 | +4.09% | 6.3천 |
|---|
| 2026.01.06 | ₩10,787 | ₩11,724 | ₩10,787 | ₩11,604 | +7.57% | 5.5천 |
|---|
| 2026.01.05 | ₩10,654 | ₩10,963 | ₩10,091 | ₩10,600 | -0.50% | 7천 |
|---|
| 2026.01.02 | ₩9,349 | ₩10,680 | ₩9,302 | ₩10,680 | +14.24% | 2.8만 |
|---|
| 2025.12.31 | ₩8,633 | ₩9,235 | ₩8,311 | ₩8,592 | -0.47% | 3.5천 |
|---|
| 2025.12.30 | ₩9,438 | ₩9,438 | ₩8,445 | ₩9,007 | -4.57% | 4.9천 |
|---|
| 2025.12.29 | ₩8,244 | ₩9,810 | ₩8,244 | ₩9,810 | +18.99% | 1.3만 |
|---|
| 2025.12.26 | ₩8,713 | ₩9,354 | ₩8,646 | ₩9,155 | +5.07% | 5.1천 |
|---|
| 2025.12.24 | ₩9,436 | ₩9,436 | ₩9,248 | ₩9,248 | -1.99% | 2.2천 |
|---|
| 2025.12.23 | ₩10,011 | ₩10,158 | ₩8,994 | ₩9,636 | -3.74% | 4만 |
|---|
| 2025.12.22 | ₩9,850 | ₩11,095 | ₩9,021 | ₩9,021 | -8.42% | 7.9만 |
|---|
| 2025.12.19 | ₩10,707 | ₩11,149 | ₩9,329 | ₩9,703 | -9.38% | 13.6만 |
|---|
| 2025.12.18 | ₩11,390 | ₩12,302 | ₩10,265 | ₩10,787 | -5.29% | 4.3만 |
|---|
| 2025.12.17 | ₩13,839 | ₩15,539 | ₩11,631 | ₩11,651 | -15.81% | 33만 |
|---|
| 2025.12.16 | ₩13,397 | ₩14,120 | ₩13,069 | ₩14,066 | +5.00% | 4.9만 |
|---|
| 2025.12.15 | ₩14,160 | ₩14,910 | ₩13,250 | ₩13,250 | -6.43% | 8.3만 |
|---|
| 2025.12.12 | ₩13,919 | ₩14,722 | ₩13,785 | ₩14,187 | +1.92% | 3.9만 |
|---|
| 2025.12.11 | ₩12,112 | ₩14,421 | ₩11,791 | ₩13,598 | +12.27% | 3.6만 |
|---|
| 2025.12.10 | ₩13,785 | ₩13,785 | ₩13,164 | ₩13,772 | -0.10% | 1만 |
|---|
| 2025.12.09 | ₩14,682 | ₩14,682 | ₩13,946 | ₩14,133 | -3.74% | 5.5만 |
|---|
| 2025.12.08 | ₩14,455 | ₩15,900 | ₩13,116 | ₩14,695 | +1.67% | 7.4만 |
|---|
| 2025.12.05 | ₩14,321 | ₩15,164 | ₩13,751 | ₩13,847 | -3.31% | 7.4만 |
|---|
| 2025.12.04 | ₩13,384 | ₩15,860 | ₩13,384 | ₩15,860 | +18.50% | 8.8만 |
|---|
| 2025.12.03 | ₩12,768 | ₩14,053 | ₩12,741 | ₩13,365 | +4.68% | 35.4만 |
|---|
| 2025.12.02 | ₩13,183 | ₩13,183 | ₩12,260 | ₩12,875 | -2.34% | 6.8천 |
|---|
| 2025.12.01 | ₩12,179 | ₩14,045 | ₩12,045 | ₩12,083 | -0.79% | 3.2만 |
|---|
| 2025.11.28 | ₩10,975 | ₩12,179 | ₩10,359 | ₩12,166 | +10.85% | 5.2천 |
|---|
| 2025.11.26 | ₩9,797 | ₩11,684 | ₩9,248 | ₩11,684 | +19.26% | 1만 |
|---|
| 2025.11.25 | ₩9,998 | ₩10,841 | ₩8,699 | ₩10,265 | +2.68% | 2.8만 |
|---|
| 2025.11.24 | ₩11,604 | ₩11,644 | ₩7,026 | ₩10,801 | -6.92% | 4.7만 |
|---|
| 2025.11.21 | ₩13,196 | ₩15,980 | ₩10,711 | ₩12,059 | -8.62% | 13.1만 |
|---|
| 2025.11.20 | ₩9,329 | ₩32,389 | ₩9,329 | ₩12,875 | +38.02% | 105.4만 |
|---|
| 2025.11.19 | ₩8,285 | ₩9,235 | ₩8,285 | ₩9,235 | +11.47% | 2.8천 |
|---|
| 2025.11.18 | ₩9,235 | ₩9,569 | ₩9,181 | ₩9,569 | +3.62% | 2.3천 |
|---|
| 2025.11.17 | ₩8,244 | ₩9,369 | ₩8,244 | ₩9,262 | +12.34% | 1.4만 |
|---|
| 2025.11.14 | ₩7,455 | ₩8,780 | ₩7,455 | ₩8,780 | +17.77% | 2.2만 |
|---|
| 2025.11.13 | ₩7,830 | ₩7,896 | ₩6,835 | ₩7,508 | -4.10% | 2만 |
|---|
| 2025.11.12 | ₩7,763 | ₩8,646 | ₩7,120 | ₩8,351 | +7.59% | 1.1만 |
|---|
| 2025.11.11 | ₩9,101 | ₩9,295 | ₩6,826 | ₩7,374 | -18.97% | 3.5만 |
|---|
| 2025.11.10 | ₩9,770 | ₩9,770 | ₩9,395 | ₩9,743 | -0.27% | 1.2천 |
|---|
| 2025.11.07 | ₩9,703 | ₩9,984 | ₩8,994 | ₩9,355 | -3.59% | 1.4만 |
|---|
| 2025.11.06 | ₩9,703 | ₩9,703 | ₩9,369 | ₩9,369 | -3.45% | 1.5천 |
|---|
| 2025.11.05 | ₩8,967 | ₩10,688 | ₩8,967 | ₩9,904 | +10.45% | 4.9천 |
|---|
| 2025.11.04 | ₩10,379 | ₩10,379 | ₩8,552 | ₩9,074 | -12.57% | 7.8천 |
|---|
| 2025.11.03 | ₩12,045 | ₩12,045 | ₩10,600 | ₩10,627 | -11.78% | 3.6천 |
|---|
| 2025.10.31 | ₩10,439 | ₩11,390 | ₩10,439 | ₩11,390 | +9.10% | 41.5만 |
|---|
| 2025.10.30 | ₩11,430 | ₩11,537 | ₩10,506 | ₩10,506 | -8.08% | 1.7만 |
|---|
| 2025.10.29 | ₩12,434 | ₩12,775 | ₩11,711 | ₩11,711 | -5.81% | 1.1만 |
|---|
| 2025.10.28 | ₩11,979 | ₩12,098 | ₩11,885 | ₩12,059 | +0.67% | 1.3만 |
|---|
| 2025.10.27 | ₩11,711 | ₩12,634 | ₩11,711 | ₩11,711 | 0.00% | 1.9천 |
|---|
| 2025.10.24 | ₩11,805 | ₩11,805 | ₩11,805 | ₩11,805 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩12,139 | ₩13,140 | ₩11,979 | ₩11,979 | -1.32% | 1.2만 |
|---|
| 2025.10.22 | ₩11,791 | ₩13,370 | ₩11,791 | ₩12,634 | +7.15% | 7.7천 |
|---|
| 2025.10.21 | ₩13,277 | ₩13,277 | ₩12,193 | ₩12,193 | -8.17% | 2.6만 |
|---|
| 2025.10.20 | ₩12,969 | ₩12,969 | ₩12,969 | ₩12,969 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩12,373 | ₩13,036 | ₩12,373 | ₩12,969 | +4.81% | 1.8천 |
|---|
| 2025.10.16 | ₩12,969 | ₩13,103 | ₩12,795 | ₩13,103 | +1.03% | 1.9천 |
|---|
| 2025.10.15 | ₩13,250 | ₩13,424 | ₩12,072 | ₩13,325 | +0.57% | 7.8천 |
|---|
| 2025.10.14 | ₩12,527 | ₩12,902 | ₩11,938 | ₩12,313 | -1.71% | 15.1만 |
|---|
| 2025.10.13 | ₩14,254 | ₩14,254 | ₩12,514 | ₩12,514 | -12.21% | 2.5천 |
|---|
| 2025.10.10 | ₩14,628 | ₩14,628 | ₩13,384 | ₩13,611 | -6.95% | 5.6천 |
|---|