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 | ₩4,654 | ₩4,949 | ₩4,654 | ₩4,922 | +5.76% | 2.1천 |
| 2026.10.08 | ₩4,694 | ₩5,083 | ₩4,694 | ₩4,748 | +1.14% | 2.6천 |
| 2026.10.07 | ₩4,842 | ₩5,177 | ₩4,493 | ₩5,177 | +6.93% | 3.6천 |
| 2026.10.06 | ₩5,284 | ₩5,700 | ₩5,096 | ₩5,700 | +7.87% | 6.3천 |
| 2026.10.05 | ₩5,525 | ₩5,525 | ₩5,284 | ₩5,284 | -4.37% | 700 |
| 2026.10.02 | ₩5,244 | ₩5,713 | ₩5,123 | ₩5,123 | -2.30% | 1.3만 |
| 2026.10.01 | ₩5,740 | ₩5,740 | ₩4,533 | ₩4,681 | -18.46% | 9.1천 |
| 2026.09.30 | ₩5,338 | ₩5,338 | ₩5,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,298 |
| -0.75% |
| 5.1천 |
| 2026.09.29 | ₩5,629 | ₩5,629 | ₩5,230 | ₩5,298 | -5.89% | 5.3천 |
|---|
| 2026.09.28 | ₩5,365 | ₩5,365 | ₩5,365 | ₩5,365 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩5,365 | ₩5,365 | ₩5,365 | ₩5,365 | 0.00% | 7.7천 |
|---|
| 2026.09.24 | ₩5,532 | ₩5,532 | ₩5,365 | ₩5,365 | -3.03% | 2.1천 |
|---|
| 2026.09.23 | ₩5,599 | ₩5,599 | ₩5,599 | ₩5,599 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩5,525 | ₩5,599 | ₩5,472 | ₩5,599 | +1.33% | 1.1만 |
|---|
| 2026.09.21 | ₩5,525 | ₩5,525 | ₩5,525 | ₩5,525 | 0.00% | 7.3천 |
|---|
| 2026.09.18 | ₩5,566 | ₩5,646 | ₩5,566 | ₩5,634 | +1.23% | 1천 |
|---|
| 2026.09.17 | ₩5,847 | ₩5,847 | ₩5,780 | ₩5,780 | -1.15% | 1.1천 |
|---|
| 2026.09.16 | ₩5,633 | ₩5,633 | ₩5,606 | ₩5,633 | 0.00% | 3.4천 |
|---|
| 2026.09.15 | ₩5,693 | ₩5,693 | ₩5,693 | ₩5,693 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩5,693 | ₩5,693 | ₩5,693 | ₩5,693 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩5,693 | ₩5,693 | ₩5,693 | ₩5,693 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩5,753 | ₩5,753 | ₩5,693 | ₩5,693 | -1.05% | 1.1만 |
|---|
| 2026.09.09 | ₩6,035 | ₩6,035 | ₩5,753 | ₩5,753 | -4.67% | 1.3만 |
|---|
| 2026.09.08 | ₩5,780 | ₩5,780 | ₩5,780 | ₩5,780 | 0.00% | 1.5천 |
|---|
| 2026.09.04 | ₩5,713 | ₩5,752 | ₩5,713 | ₩5,752 | +0.68% | 700 |
|---|
| 2026.09.03 | ₩5,767 | ₩5,767 | ₩5,740 | ₩5,740 | -0.47% | 2.1천 |
|---|
| 2026.09.02 | ₩5,740 | ₩5,767 | ₩5,727 | ₩5,767 | +0.47% | 8천 |
|---|
| 2026.09.01 | ₩5,700 | ₩5,888 | ₩5,700 | ₩5,740 | +0.71% | 3.1천 |
|---|
| 2026.08.31 | ₩5,700 | ₩5,740 | ₩5,688 | ₩5,707 | +0.12% | 2.4천 |
|---|
| 2026.08.28 | ₩5,499 | ₩5,767 | ₩5,499 | ₩5,767 | +4.88% | 3천 |
|---|
| 2026.08.27 | ₩5,794 | ₩5,794 | ₩5,740 | ₩5,753 | -0.69% | 7.2천 |
|---|
| 2026.08.26 | ₩5,727 | ₩5,753 | ₩5,700 | ₩5,753 | +0.47% | 3.3천 |
|---|
| 2026.08.25 | ₩5,740 | ₩5,740 | ₩5,621 | ₩5,621 | -2.08% | 1.1만 |
|---|
| 2026.08.24 | ₩5,780 | ₩5,821 | ₩5,660 | ₩5,660 | -2.09% | 1.6만 |
|---|
| 2026.08.21 | ₩5,767 | ₩5,767 | ₩5,740 | ₩5,740 | -0.47% | 6.1천 |
|---|
| 2026.08.20 | ₩5,834 | ₩5,961 | ₩5,753 | ₩5,753 | -1.38% | 1.2만 |
|---|
| 2026.08.19 | ₩6,008 | ₩6,035 | ₩5,834 | ₩5,834 | -2.90% | 9.1천 |
|---|
| 2026.08.18 | ₩5,901 | ₩5,901 | ₩5,901 | ₩5,901 | 0.00% | 4.5천 |
|---|
| 2026.08.17 | ₩5,794 | ₩5,901 | ₩5,794 | ₩5,901 | +1.85% | 6.9천 |
|---|
| 2026.08.14 | ₩5,625 | ₩5,767 | ₩5,625 | ₩5,753 | +2.29% | 5.3천 |
|---|
| 2026.08.13 | ₩5,767 | ₩5,767 | ₩5,686 | ₩5,686 | -1.40% | 800 |
|---|
| 2026.08.12 | ₩5,901 | ₩5,901 | ₩5,686 | ₩5,686 | -3.64% | 1천 |
|---|
| 2026.08.11 | ₩5,787 | ₩5,901 | ₩5,689 | ₩5,689 | -1.69% | 4.5천 |
|---|
| 2026.08.10 | ₩5,688 | ₩5,914 | ₩5,688 | ₩5,834 | +2.57% | 1.6천 |
|---|
| 2026.08.07 | ₩5,928 | ₩5,928 | ₩5,660 | ₩5,914 | -0.23% | 2.2천 |
|---|
| 2026.08.06 | ₩5,794 | ₩5,928 | ₩5,619 | ₩5,633 | -2.78% | 2.6만 |
|---|
| 2026.08.05 | ₩6,035 | ₩6,035 | ₩5,767 | ₩5,767 | -4.44% | 5.1만 |
|---|
| 2026.08.04 | ₩5,700 | ₩5,821 | ₩5,539 | ₩5,539 | -2.82% | 1만 |
|---|
| 2026.08.03 | ₩5,727 | ₩6,142 | ₩4,573 | ₩5,405 | -5.62% | 1.4만 |
|---|
| 2026.07.31 | ₩6,169 | ₩6,907 | ₩5,499 | ₩5,955 | -3.48% | 7.5만 |
|---|
| 2026.07.30 | ₩5,566 | ₩5,566 | ₩5,525 | ₩5,525 | -0.72% | 700 |
|---|
| 2026.07.29 | ₩5,566 | ₩5,566 | ₩5,525 | ₩5,539 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩5,562 | ₩5,780 | ₩5,525 | ₩5,552 | -0.17% | 8.1천 |
|---|
| 2026.07.27 | ₩5,391 | ₩5,834 | ₩5,391 | ₩5,686 | +5.47% | 1.1만 |
|---|
| 2026.07.24 | ₩5,619 | ₩5,619 | ₩5,432 | ₩5,485 | -2.39% | 800 |
|---|
| 2026.07.23 | ₩5,552 | ₩5,566 | ₩5,552 | ₩5,566 | +0.24% | 7천 |
|---|
| 2026.07.22 | ₩5,633 | ₩5,672 | ₩5,445 | ₩5,445 | -3.33% | 2.2만 |
|---|
| 2026.07.21 | ₩5,660 | ₩6,089 | ₩5,432 | ₩5,458 | -3.55% | 3.8만 |
|---|
| 2026.07.20 | ₩5,768 | ₩5,783 | ₩5,445 | ₩5,445 | -5.60% | 4만 |
|---|
| 2026.07.17 | ₩5,660 | ₩5,881 | ₩5,646 | ₩5,646 | -0.24% | 1.9만 |
|---|
| 2026.07.16 | ₩5,901 | ₩6,062 | ₩5,405 | ₩5,660 | -4.09% | 5.7만 |
|---|
| 2026.07.15 | ₩5,784 | ₩5,794 | ₩5,784 | ₩5,794 | +0.16% | 1.2천 |
|---|
| 2026.07.14 | ₩5,928 | ₩6,000 | ₩5,700 | ₩5,933 | +0.09% | 5천 |
|---|
| 2026.07.13 | ₩5,834 | ₩5,941 | ₩5,834 | ₩5,941 | +1.84% | 3.8천 |
|---|
| 2026.07.10 | ₩5,807 | ₩6,169 | ₩5,807 | ₩5,961 | +2.66% | 4.9천 |
|---|
| 2026.07.09 | ₩5,834 | ₩6,209 | ₩5,813 | ₩6,002 | +2.87% | 1.8만 |
|---|
| 2026.07.08 | ₩6,169 | ₩6,652 | ₩5,794 | ₩6,075 | -1.52% | 1.3만 |
|---|
| 2026.07.07 | ₩6,236 | ₩6,236 | ₩6,049 | ₩6,049 | -3.01% | 1.5천 |
|---|
| 2026.07.06 | ₩6,384 | ₩6,491 | ₩6,130 | ₩6,303 | -1.26% | 3.1만 |
|---|
| 2026.07.02 | ₩6,505 | ₩6,706 | ₩6,129 | ₩6,464 | -0.62% | 1.2만 |
|---|
| 2026.07.01 | ₩5,874 | ₩6,706 | ₩5,874 | ₩6,706 | +14.16% | 1만 |
|---|
| 2026.06.30 | ₩5,901 | ₩6,289 | ₩5,405 | ₩5,955 | +0.91% | 1.4만 |
|---|
| 2026.06.29 | ₩6,505 | ₩6,598 | ₩5,847 | ₩5,874 | -9.69% | 4.8만 |
|---|
| 2026.06.26 | ₩6,987 | ₩6,987 | ₩6,437 | ₩6,464 | -7.49% | 2.4만 |
|---|
| 2026.06.25 | ₩6,773 | ₩6,813 | ₩6,546 | ₩6,652 | -1.78% | 4.3만 |
|---|
| 2026.06.24 | ₩6,920 | ₩7,175 | ₩6,519 | ₩6,987 | +0.97% | 4.3만 |
|---|
| 2026.06.23 | ₩6,880 | ₩7,363 | ₩6,486 | ₩7,202 | +4.68% | 4.7만 |
|---|
| 2026.06.22 | ₩7,081 | ₩7,644 | ₩7,034 | ₩7,644 | +7.95% | 7.4만 |
|---|
| 2026.06.18 | ₩6,598 | ₩7,443 | ₩6,377 | ₩7,376 | +11.79% | 4.4만 |
|---|
| 2026.06.17 | ₩7,041 | ₩7,041 | ₩6,370 | ₩6,867 | -2.48% | 7.7천 |
|---|
| 2026.06.16 | ₩6,625 | ₩7,014 | ₩6,574 | ₩7,001 | +5.67% | 1.6만 |
|---|
| 2026.06.15 | ₩5,968 | ₩7,296 | ₩5,780 | ₩7,041 | +17.98% | 22.1만 |
|---|
| 2026.06.12 | ₩5,566 | ₩5,861 | ₩5,271 | ₩5,834 | +4.82% | 3.6만 |
|---|
| 2026.06.11 | ₩5,365 | ₩5,807 | ₩5,043 | ₩5,807 | +8.25% | 3.8만 |
|---|
| 2026.06.10 | ₩6,786 | ₩7,054 | ₩4,976 | ₩5,378 | -20.75% | 216.9만 |
|---|
| 2026.06.09 | ₩6,505 | ₩6,619 | ₩6,303 | ₩6,424 | -1.24% | 1.2만 |
|---|
| 2026.06.08 | ₩6,853 | ₩6,947 | ₩6,270 | ₩6,726 | -1.86% | 6만 |
|---|
| 2026.06.05 | ₩6,840 | ₩6,853 | ₩6,491 | ₩6,706 | -1.96% | 4.1만 |
|---|
| 2026.06.04 | ₩7,229 | ₩7,242 | ₩6,759 | ₩6,800 | -5.94% | 1.2만 |
|---|
| 2026.06.03 | ₩7,531 | ₩7,531 | ₩6,763 | ₩6,763 | -10.19% | 4.8만 |
|---|
| 2026.06.02 | ₩7,671 | ₩8,288 | ₩7,484 | ₩7,564 | -1.40% | 4.7만 |
|---|
| 2026.06.01 | ₩7,376 | ₩7,738 | ₩7,269 | ₩7,671 | +4.00% | 3.9만 |
|---|
| 2026.05.29 | ₩7,510 | ₩8,288 | ₩7,215 | ₩7,577 | +0.89% | 17.1만 |
|---|
| 2026.05.28 | ₩6,062 | ₩7,551 | ₩5,914 | ₩7,551 | +24.56% | 8.5만 |
|---|
| 2026.05.27 | ₩5,767 | ₩6,303 | ₩5,365 | ₩5,995 | +3.95% | 3.3만 |
|---|
| 2026.05.26 | ₩6,008 | ₩6,223 | ₩5,713 | ₩5,767 | -4.02% | 4만 |
|---|
| 2026.05.22 | ₩6,920 | ₩7,189 | ₩5,458 | ₩6,022 | -12.98% | 37.2만 |
|---|
| 2026.05.21 | ₩6,290 | ₩6,853 | ₩6,290 | ₩6,558 | +4.26% | 28.2만 |
|---|
| 2026.05.20 | ₩6,370 | ₩6,679 | ₩5,847 | ₩6,196 | -2.74% | 28.9만 |
|---|
| 2026.05.19 | ₩7,846 | ₩7,846 | ₩5,399 | ₩7,121 | -9.23% | 53.1만 |
|---|
| 2026.05.18 | ₩7,698 | ₩8,516 | ₩6,424 | ₩7,886 | +2.44% | 24.3만 |
|---|
| 2026.05.15 | ₩7,779 | ₩8,054 | ₩7,779 | ₩7,940 | +2.07% | 1.2만 |
|---|
| 2026.05.14 | ₩8,127 | ₩8,127 | ₩7,779 | ₩7,819 | -3.80% | 1.2만 |
|---|
| 2026.05.13 | ₩8,168 | ₩8,590 | ₩7,779 | ₩7,792 | -4.60% | 10.8만 |
|---|
| 2026.05.12 | ₩8,054 | ₩8,328 | ₩7,725 | ₩7,776 | -3.45% | 2.3만 |
|---|
| 2026.05.11 | ₩7,980 | ₩8,436 | ₩7,564 | ₩8,100 | +1.51% | 1.4만 |
|---|
| 2026.05.08 | ₩7,913 | ₩8,429 | ₩7,765 | ₩8,275 | +4.58% | 4.3만 |
|---|
| 2026.05.07 | ₩7,846 | ₩7,899 | ₩7,779 | ₩7,779 | -0.85% | 2.1천 |
|---|
| 2026.05.06 | ₩7,913 | ₩8,530 | ₩7,631 | ₩7,872 | -0.51% | 3.5만 |
|---|
| 2026.05.05 | ₩8,087 | ₩8,221 | ₩7,913 | ₩7,913 | -2.16% | 1만 |
|---|
| 2026.05.04 | ₩8,141 | ₩8,174 | ₩7,745 | ₩8,107 | -0.41% | 7.8천 |
|---|
| 2026.05.01 | ₩8,248 | ₩8,704 | ₩7,738 | ₩8,074 | -2.11% | 1.4만 |
|---|
| 2026.04.30 | ₩8,221 | ₩9,415 | ₩7,973 | ₩8,315 | +1.14% | 8.5만 |
|---|
| 2026.04.29 | ₩8,315 | ₩8,463 | ₩7,484 | ₩8,396 | +0.97% | 2.8만 |
|---|
| 2026.04.28 | ₩7,135 | ₩9,388 | ₩7,135 | ₩8,141 | +14.10% | 14.5만 |
|---|
| 2026.04.27 | ₩7,175 | ₩7,872 | ₩6,853 | ₩7,309 | +1.87% | 12.9만 |
|---|
| 2026.04.24 | ₩7,980 | ₩8,288 | ₩7,041 | ₩7,175 | -10.08% | 3.8만 |
|---|
| 2026.04.23 | ₩7,470 | ₩8,021 | ₩7,242 | ₩7,859 | +5.21% | 3.9만 |
|---|
| 2026.04.22 | ₩6,800 | ₩7,792 | ₩6,502 | ₩7,524 | +10.65% | 6.2만 |
|---|
| 2026.04.21 | ₩6,800 | ₩7,168 | ₩6,612 | ₩6,625 | -2.56% | 3.6만 |
|---|
| 2026.04.20 | ₩6,303 | ₩7,128 | ₩6,209 | ₩6,934 | +10.00% | 3.7만 |
|---|
| 2026.04.17 | ₩6,089 | ₩7,041 | ₩6,035 | ₩6,357 | +4.41% | 5.8만 |
|---|
| 2026.04.16 | ₩7,229 | ₩7,229 | ₩5,753 | ₩5,968 | -17.44% | 37.2만 |
|---|
| 2026.04.15 | ₩6,035 | ₩8,027 | ₩5,955 | ₩7,779 | +28.89% | 11.1만 |
|---|
| 2026.04.14 | ₩8,543 | ₩8,543 | ₩6,035 | ₩6,236 | -27.00% | 13.6만 |
|---|
| 2026.04.13 | ₩7,886 | ₩8,972 | ₩7,712 | ₩8,463 | +7.31% | 4만 |
|---|
| 2026.04.10 | ₩10,997 | ₩11,386 | ₩7,551 | ₩7,671 | -30.24% | 15.8만 |
|---|
| 2026.04.09 | ₩8,047 | ₩11,668 | ₩7,443 | ₩11,373 | +41.33% | 21.2만 |
|---|
| 2026.04.08 | ₩6,934 | ₩8,905 | ₩6,934 | ₩8,610 | +24.18% | 8.8만 |
|---|
| 2026.04.07 | ₩5,445 | ₩7,282 | ₩5,351 | ₩7,028 | +29.06% | 21.5만 |
|---|
| 2026.04.06 | ₩6,263 | ₩6,303 | ₩4,828 | ₩5,338 | -14.78% | 10.4만 |
|---|
| 2026.04.02 | ₩4,265 | ₩6,116 | ₩4,251 | ₩5,968 | +39.94% | 38.8만 |
|---|
| 2026.04.01 | ₩4,292 | ₩4,828 | ₩4,077 | ₩4,318 | +0.62% | 15.9만 |
|---|
| 2026.03.31 | ₩4,372 | ₩4,587 | ₩4,064 | ₩4,292 | -1.84% | 47.6만 |
|---|
| 2026.03.30 | ₩4,694 | ₩5,083 | ₩3,956 | ₩4,439 | -5.43% | 36.9만 |
|---|
| 2026.03.27 | ₩4,506 | ₩5,217 | ₩3,889 | ₩5,204 | +15.48% | 60만 |
|---|
| 2026.03.26 | ₩4,989 | ₩5,418 | ₩4,694 | ₩4,774 | -4.30% | 14.5만 |
|---|
| 2026.03.25 | ₩4,694 | ₩5,753 | ₩4,466 | ₩5,713 | +21.71% | 22.8만 |
|---|
| 2026.03.24 | ₩4,560 | ₩4,801 | ₩4,184 | ₩4,520 | -0.88% | 30.6만 |
|---|
| 2026.03.23 | ₩4,895 | ₩5,096 | ₩4,560 | ₩4,627 | -5.48% | 14.1만 |
|---|
| 2026.03.20 | ₩4,922 | ₩5,096 | ₩4,359 | ₩4,909 | -0.27% | 27.6만 |
|---|
| 2026.03.19 | ₩4,788 | ₩5,096 | ₩4,640 | ₩4,942 | +3.22% | 8.3만 |
|---|
| 2026.03.18 | ₩5,043 | ₩5,324 | ₩4,573 | ₩4,962 | -1.60% | 3.5만 |
|---|
| 2026.03.17 | ₩4,922 | ₩5,157 | ₩4,694 | ₩5,110 | +3.81% | 5.6만 |
|---|
| 2026.03.16 | ₩5,070 | ₩5,096 | ₩4,560 | ₩4,828 | -4.76% | 8.9천 |
|---|
| 2026.03.13 | ₩5,083 | ₩6,505 | ₩4,721 | ₩5,110 | +0.53% | 46.9만 |
|---|
| 2026.03.12 | ₩5,418 | ₩5,418 | ₩4,419 | ₩5,083 | -6.19% | 27.7만 |
|---|
| 2026.03.11 | ₩5,029 | ₩7,376 | ₩5,029 | ₩5,190 | +3.20% | 9.6만 |
|---|
| 2026.03.10 | ₩5,271 | ₩5,566 | ₩4,909 | ₩5,029 | -4.58% | 2.2만 |
|---|
| 2026.03.09 | ₩5,807 | ₩5,807 | ₩4,694 | ₩5,217 | -10.16% | 9천 |
|---|
| 2026.03.06 | ₩6,706 | ₩6,719 | ₩5,137 | ₩5,901 | -12.00% | 5.3만 |
|---|
| 2026.03.05 | ₩6,920 | ₩7,309 | ₩6,706 | ₩7,135 | +3.10% | 1.4만 |
|---|
| 2026.03.04 | ₩5,914 | ₩7,323 | ₩5,914 | ₩7,323 | +23.81% | 7.8천 |
|---|
| 2026.03.03 | ₩6,303 | ₩6,370 | ₩5,867 | ₩5,968 | -5.32% | 4천 |
|---|
| 2026.03.02 | ₩7,779 | ₩8,047 | ₩6,169 | ₩6,474 | -16.78% | 2.3만 |
|---|
| 2026.02.27 | ₩8,449 | ₩8,449 | ₩8,174 | ₩8,308 | -1.67% | 1천 |
|---|
| 2026.02.26 | ₩8,476 | ₩8,476 | ₩8,476 | ₩8,476 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩8,315 | ₩8,476 | ₩8,315 | ₩8,476 | +1.94% | 1.6천 |
|---|
| 2026.02.24 | ₩8,463 | ₩8,463 | ₩8,463 | ₩8,463 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩8,637 | ₩8,771 | ₩8,449 | ₩8,463 | -2.02% | 2.7천 |
|---|
| 2026.02.20 | ₩8,382 | ₩8,463 | ₩8,114 | ₩8,463 | +0.96% | 2.5천 |
|---|
| 2026.02.19 | ₩8,463 | ₩8,693 | ₩8,382 | ₩8,382 | -0.95% | 1.6천 |
|---|
| 2026.02.18 | ₩8,717 | ₩8,717 | ₩8,717 | ₩8,717 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩9,120 | ₩9,120 | ₩8,717 | ₩8,717 | -4.41% | 1.3천 |
|---|
| 2026.02.13 | ₩8,624 | ₩8,624 | ₩8,624 | ₩8,624 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩9,227 | ₩9,240 | ₩8,624 | ₩8,624 | -6.54% | 3.1천 |
|---|
| 2026.02.11 | ₩9,187 | ₩9,831 | ₩9,173 | ₩9,187 | 0.00% | 6.1천 |
|---|
| 2026.02.10 | ₩9,321 | ₩9,361 | ₩8,717 | ₩8,919 | -4.32% | 3.1천 |
|---|
| 2026.02.09 | ₩8,717 | ₩9,415 | ₩8,463 | ₩8,463 | -2.92% | 6.4천 |
|---|
| 2026.02.06 | ₩8,141 | ₩9,763 | ₩8,141 | ₩8,516 | +4.61% | 6.7천 |
|---|
| 2026.02.05 | ₩9,281 | ₩9,281 | ₩8,355 | ₩8,691 | -6.36% | 7.8천 |
|---|
| 2026.02.04 | ₩9,120 | ₩9,375 | ₩8,986 | ₩8,986 | -1.47% | 3.8천 |
|---|
| 2026.02.03 | ₩8,610 | ₩9,173 | ₩8,543 | ₩9,173 | +6.54% | 1.2만 |
|---|
| 2026.02.02 | ₩9,656 | ₩9,656 | ₩8,315 | ₩8,597 | -10.97% | 2.9만 |
|---|
| 2026.01.30 | ₩10,059 | ₩11,064 | ₩9,831 | ₩10,662 | +6.00% | 1.5만 |
|---|
| 2026.01.29 | ₩11,306 | ₩12,070 | ₩10,059 | ₩10,461 | -7.47% | 5.5천 |
|---|
| 2026.01.28 | ₩10,327 | ₩11,732 | ₩10,059 | ₩11,732 | +13.61% | 1.2만 |
|---|
| 2026.01.27 | ₩10,689 | ₩12,017 | ₩8,235 | ₩11,359 | +6.27% | 8.1만 |
|---|
| 2026.01.26 | ₩13,411 | ₩13,411 | ₩12,070 | ₩12,070 | -10.00% | 31만 |
|---|
| 2026.01.23 | ₩12,774 | ₩12,774 | ₩12,774 | ₩12,774 | 0.00% | 3.7천 |
|---|
| 2026.01.22 | ₩12,097 | ₩12,097 | ₩12,097 | ₩12,097 | 0.00% | 1.6천 |
|---|
| 2026.01.21 | ₩12,151 | ₩12,640 | ₩11,440 | ₩12,640 | +4.03% | 1.2만 |
|---|
| 2026.01.20 | ₩10,085 | ₩12,459 | ₩10,085 | ₩12,459 | +23.54% | 5.7천 |
|---|
| 2026.01.16 | ₩10,662 | ₩10,716 | ₩10,662 | ₩10,716 | +0.50% | 1천 |
|---|
| 2026.01.15 | ₩11,105 | ₩11,802 | ₩11,098 | ₩11,534 | +3.86% | 5.9천 |
|---|
| 2026.01.14 | ₩10,997 | ₩10,997 | ₩10,681 | ₩10,997 | 0.00% | 7.1천 |
|---|
| 2026.01.13 | ₩10,810 | ₩10,810 | ₩10,810 | ₩10,810 | 0.00% | 1.4천 |
|---|
| 2026.01.12 | ₩10,756 | ₩11,051 | ₩10,756 | ₩10,863 | +1.00% | 2.4천 |
|---|
| 2026.01.09 | ₩11,266 | ₩11,869 | ₩10,810 | ₩11,511 | +2.18% | 5천 |
|---|
| 2026.01.08 | ₩11,359 | ₩11,534 | ₩10,877 | ₩11,427 | +0.59% | 7천 |
|---|
| 2026.01.07 | ₩10,501 | ₩11,400 | ₩10,273 | ₩10,930 | +4.09% | 6.3천 |
|---|
| 2026.01.06 | ₩10,810 | ₩11,748 | ₩10,810 | ₩11,628 | +7.57% | 5.5천 |
|---|
| 2026.01.05 | ₩10,675 | ₩10,985 | ₩10,112 | ₩10,622 | -0.50% | 7천 |
|---|
| 2026.01.02 | ₩9,368 | ₩10,702 | ₩9,321 | ₩10,702 | +14.24% | 2.8만 |
|---|
| 2025.12.31 | ₩8,650 | ₩9,254 | ₩8,328 | ₩8,610 | -0.47% | 3.5천 |
|---|
| 2025.12.30 | ₩9,458 | ₩9,458 | ₩8,463 | ₩9,026 | -4.57% | 4.9천 |
|---|
| 2025.12.29 | ₩8,261 | ₩9,831 | ₩8,261 | ₩9,831 | +18.99% | 1.3만 |
|---|
| 2025.12.26 | ₩8,731 | ₩9,373 | ₩8,664 | ₩9,173 | +5.07% | 5.1천 |
|---|
| 2025.12.24 | ₩9,455 | ₩9,455 | ₩9,267 | ₩9,267 | -1.99% | 2.2천 |
|---|
| 2025.12.23 | ₩10,032 | ₩10,179 | ₩9,012 | ₩9,656 | -3.74% | 4만 |
|---|
| 2025.12.22 | ₩9,871 | ₩11,118 | ₩9,039 | ₩9,039 | -8.42% | 7.9만 |
|---|
| 2025.12.19 | ₩10,729 | ₩11,172 | ₩9,348 | ₩9,723 | -9.38% | 13.6만 |
|---|
| 2025.12.18 | ₩11,413 | ₩12,328 | ₩10,287 | ₩10,810 | -5.29% | 4.3만 |
|---|
| 2025.12.17 | ₩13,867 | ₩15,571 | ₩11,655 | ₩11,675 | -15.81% | 33만 |
|---|
| 2025.12.16 | ₩13,425 | ₩14,149 | ₩13,096 | ₩14,095 | +5.00% | 4.9만 |
|---|
| 2025.12.15 | ₩14,189 | ₩14,940 | ₩13,277 | ₩13,277 | -6.43% | 8.3만 |
|---|
| 2025.12.12 | ₩13,948 | ₩14,753 | ₩13,814 | ₩14,216 | +1.92% | 3.9만 |
|---|
| 2025.12.11 | ₩12,137 | ₩14,451 | ₩11,815 | ₩13,626 | +12.27% | 3.6만 |
|---|
| 2025.12.10 | ₩13,814 | ₩13,814 | ₩13,191 | ₩13,800 | -0.10% | 1만 |
|---|
| 2025.12.09 | ₩14,712 | ₩14,712 | ₩13,975 | ₩14,162 | -3.74% | 5.5만 |
|---|
| 2025.12.08 | ₩14,484 | ₩15,933 | ₩13,143 | ₩14,726 | +1.67% | 7.4만 |
|---|
| 2025.12.05 | ₩14,350 | ₩15,195 | ₩13,779 | ₩13,875 | -3.31% | 7.4만 |
|---|
| 2025.12.04 | ₩13,411 | ₩15,893 | ₩13,411 | ₩15,893 | +18.50% | 8.8만 |
|---|
| 2025.12.03 | ₩12,794 | ₩14,082 | ₩12,768 | ₩13,393 | +4.68% | 35.4만 |
|---|
| 2025.12.02 | ₩13,210 | ₩13,210 | ₩12,285 | ₩12,902 | -2.34% | 6.8천 |
|---|
| 2025.12.01 | ₩12,204 | ₩14,074 | ₩12,070 | ₩12,108 | -0.79% | 3.2만 |
|---|
| 2025.11.28 | ₩10,997 | ₩12,204 | ₩10,380 | ₩12,191 | +10.85% | 5.2천 |
|---|
| 2025.11.26 | ₩9,817 | ₩11,708 | ₩9,267 | ₩11,708 | +19.26% | 1만 |
|---|
| 2025.11.25 | ₩10,018 | ₩10,863 | ₩8,717 | ₩10,287 | +2.68% | 2.8만 |
|---|
| 2025.11.24 | ₩11,628 | ₩11,668 | ₩7,041 | ₩10,823 | -6.92% | 4.7만 |
|---|
| 2025.11.21 | ₩13,224 | ₩16,013 | ₩10,733 | ₩12,084 | -8.62% | 13.1만 |
|---|
| 2025.11.20 | ₩9,348 | ₩32,456 | ₩9,348 | ₩12,902 | +38.02% | 105.4만 |
|---|
| 2025.11.19 | ₩8,302 | ₩9,254 | ₩8,302 | ₩9,254 | +11.47% | 2.8천 |
|---|
| 2025.11.18 | ₩9,254 | ₩9,589 | ₩9,200 | ₩9,589 | +3.62% | 2.3천 |
|---|
| 2025.11.17 | ₩8,261 | ₩9,388 | ₩8,261 | ₩9,281 | +12.34% | 1.4만 |
|---|
| 2025.11.14 | ₩7,470 | ₩8,798 | ₩7,470 | ₩8,798 | +17.77% | 2.2만 |
|---|
| 2025.11.13 | ₩7,846 | ₩7,913 | ₩6,849 | ₩7,524 | -4.10% | 2만 |
|---|
| 2025.11.12 | ₩7,779 | ₩8,664 | ₩7,135 | ₩8,369 | +7.59% | 1.1만 |
|---|
| 2025.11.11 | ₩9,120 | ₩9,314 | ₩6,840 | ₩7,390 | -18.97% | 3.5만 |
|---|
| 2025.11.10 | ₩9,790 | ₩9,790 | ₩9,415 | ₩9,763 | -0.27% | 1.2천 |
|---|
| 2025.11.07 | ₩9,723 | ₩10,005 | ₩9,012 | ₩9,375 | -3.59% | 1.4만 |
|---|
| 2025.11.06 | ₩9,723 | ₩9,723 | ₩9,388 | ₩9,388 | -3.45% | 1.5천 |
|---|
| 2025.11.05 | ₩8,986 | ₩10,710 | ₩8,986 | ₩9,924 | +10.45% | 4.9천 |
|---|
| 2025.11.04 | ₩10,401 | ₩10,401 | ₩8,570 | ₩9,093 | -12.57% | 7.8천 |
|---|
| 2025.11.03 | ₩12,070 | ₩12,070 | ₩10,622 | ₩10,649 | -11.78% | 3.6천 |
|---|
| 2025.10.31 | ₩10,461 | ₩11,413 | ₩10,461 | ₩11,413 | +9.10% | 41.5만 |
|---|
| 2025.10.30 | ₩11,453 | ₩11,561 | ₩10,528 | ₩10,528 | -8.08% | 1.7만 |
|---|
| 2025.10.29 | ₩12,459 | ₩12,801 | ₩11,735 | ₩11,735 | -5.81% | 1.1만 |
|---|
| 2025.10.28 | ₩12,003 | ₩12,123 | ₩11,909 | ₩12,084 | +0.67% | 1.3만 |
|---|
| 2025.10.27 | ₩11,735 | ₩12,660 | ₩11,735 | ₩11,735 | 0.00% | 1.9천 |
|---|
| 2025.10.24 | ₩11,829 | ₩11,829 | ₩11,829 | ₩11,829 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩12,164 | ₩13,167 | ₩12,003 | ₩12,003 | -1.32% | 1.2만 |
|---|
| 2025.10.22 | ₩11,815 | ₩13,398 | ₩11,815 | ₩12,660 | +7.15% | 7.7천 |
|---|
| 2025.10.21 | ₩13,304 | ₩13,304 | ₩12,218 | ₩12,218 | -8.17% | 2.6만 |
|---|
| 2025.10.20 | ₩12,996 | ₩12,996 | ₩12,996 | ₩12,996 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩12,399 | ₩13,063 | ₩12,399 | ₩12,996 | +4.81% | 1.8천 |
|---|
| 2025.10.16 | ₩12,996 | ₩13,130 | ₩12,821 | ₩13,130 | +1.03% | 1.9천 |
|---|
| 2025.10.15 | ₩13,277 | ₩13,452 | ₩12,097 | ₩13,352 | +0.57% | 7.8천 |
|---|
| 2025.10.14 | ₩12,553 | ₩12,929 | ₩11,963 | ₩12,338 | -1.71% | 15.1만 |
|---|
| 2025.10.13 | ₩14,283 | ₩14,283 | ₩12,540 | ₩12,540 | -12.21% | 2.5천 |
|---|
| 2025.10.10 | ₩14,659 | ₩14,659 | ₩13,411 | ₩13,639 | -6.95% | 5.6천 |
|---|