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 | ₩4,643 | ₩4,937 | ₩4,643 | ₩4,910 | +5.76% | 2.1천 |
| 2026.10.08 | ₩4,683 | ₩5,071 | ₩4,683 | ₩4,737 | +1.14% | 2.6천 |
| 2026.10.07 | ₩4,830 | ₩5,165 | ₩4,482 | ₩5,165 | +6.93% | 3.6천 |
| 2026.10.06 | ₩5,272 | ₩5,687 | ₩5,084 | ₩5,687 | +7.87% | 6.3천 |
| 2026.10.05 | ₩5,513 | ₩5,513 | ₩5,272 | ₩5,272 | -4.37% | 700 |
| 2026.10.02 | ₩5,232 | ₩5,700 | ₩5,111 | ₩5,111 | -2.30% | 1.3만 |
| 2026.10.01 | ₩5,727 | ₩5,727 | ₩4,522 | ₩4,670 | -18.46% | 9.1천 |
| 2026.09.30 | ₩5,325 | ₩5,325 | ₩5,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,285 |
| -0.75% |
| 5.1천 |
| 2026.09.29 | ₩5,616 | ₩5,616 | ₩5,218 | ₩5,285 | -5.89% | 5.3천 |
|---|
| 2026.09.28 | ₩5,352 | ₩5,352 | ₩5,352 | ₩5,352 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩5,352 | ₩5,352 | ₩5,352 | ₩5,352 | 0.00% | 7.7천 |
|---|
| 2026.09.24 | ₩5,519 | ₩5,519 | ₩5,352 | ₩5,352 | -3.03% | 2.1천 |
|---|
| 2026.09.23 | ₩5,586 | ₩5,586 | ₩5,586 | ₩5,586 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩5,513 | ₩5,586 | ₩5,459 | ₩5,586 | +1.33% | 1.1만 |
|---|
| 2026.09.21 | ₩5,513 | ₩5,513 | ₩5,513 | ₩5,513 | 0.00% | 7.3천 |
|---|
| 2026.09.18 | ₩5,553 | ₩5,633 | ₩5,553 | ₩5,621 | +1.23% | 1천 |
|---|
| 2026.09.17 | ₩5,834 | ₩5,834 | ₩5,767 | ₩5,767 | -1.15% | 1.1천 |
|---|
| 2026.09.16 | ₩5,620 | ₩5,620 | ₩5,593 | ₩5,620 | 0.00% | 3.4천 |
|---|
| 2026.09.15 | ₩5,680 | ₩5,680 | ₩5,680 | ₩5,680 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩5,680 | ₩5,680 | ₩5,680 | ₩5,680 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩5,680 | ₩5,680 | ₩5,680 | ₩5,680 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩5,740 | ₩5,740 | ₩5,680 | ₩5,680 | -1.05% | 1.1만 |
|---|
| 2026.09.09 | ₩6,021 | ₩6,021 | ₩5,740 | ₩5,740 | -4.67% | 1.3만 |
|---|
| 2026.09.08 | ₩5,767 | ₩5,767 | ₩5,767 | ₩5,767 | 0.00% | 1.5천 |
|---|
| 2026.09.04 | ₩5,700 | ₩5,739 | ₩5,700 | ₩5,739 | +0.68% | 700 |
|---|
| 2026.09.03 | ₩5,753 | ₩5,753 | ₩5,727 | ₩5,727 | -0.47% | 2.1천 |
|---|
| 2026.09.02 | ₩5,727 | ₩5,753 | ₩5,713 | ₩5,753 | +0.47% | 8천 |
|---|
| 2026.09.01 | ₩5,687 | ₩5,874 | ₩5,687 | ₩5,727 | +0.71% | 3.1천 |
|---|
| 2026.08.31 | ₩5,687 | ₩5,727 | ₩5,675 | ₩5,693 | +0.12% | 2.4천 |
|---|
| 2026.08.28 | ₩5,486 | ₩5,753 | ₩5,486 | ₩5,753 | +4.88% | 3천 |
|---|
| 2026.08.27 | ₩5,780 | ₩5,780 | ₩5,727 | ₩5,740 | -0.69% | 7.2천 |
|---|
| 2026.08.26 | ₩5,713 | ₩5,740 | ₩5,687 | ₩5,740 | +0.47% | 3.3천 |
|---|
| 2026.08.25 | ₩5,727 | ₩5,727 | ₩5,608 | ₩5,608 | -2.08% | 1.1만 |
|---|
| 2026.08.24 | ₩5,767 | ₩5,807 | ₩5,646 | ₩5,646 | -2.09% | 1.6만 |
|---|
| 2026.08.21 | ₩5,753 | ₩5,753 | ₩5,727 | ₩5,727 | -0.47% | 6.1천 |
|---|
| 2026.08.20 | ₩5,820 | ₩5,947 | ₩5,740 | ₩5,740 | -1.38% | 1.2만 |
|---|
| 2026.08.19 | ₩5,994 | ₩6,021 | ₩5,820 | ₩5,820 | -2.90% | 9.1천 |
|---|
| 2026.08.18 | ₩5,887 | ₩5,887 | ₩5,887 | ₩5,887 | 0.00% | 4.5천 |
|---|
| 2026.08.17 | ₩5,780 | ₩5,887 | ₩5,780 | ₩5,887 | +1.85% | 6.9천 |
|---|
| 2026.08.14 | ₩5,612 | ₩5,753 | ₩5,612 | ₩5,740 | +2.29% | 5.3천 |
|---|
| 2026.08.13 | ₩5,753 | ₩5,753 | ₩5,673 | ₩5,673 | -1.40% | 800 |
|---|
| 2026.08.12 | ₩5,887 | ₩5,887 | ₩5,673 | ₩5,673 | -3.64% | 1천 |
|---|
| 2026.08.11 | ₩5,774 | ₩5,887 | ₩5,676 | ₩5,676 | -1.69% | 4.5천 |
|---|
| 2026.08.10 | ₩5,675 | ₩5,901 | ₩5,675 | ₩5,820 | +2.57% | 1.6천 |
|---|
| 2026.08.07 | ₩5,914 | ₩5,914 | ₩5,646 | ₩5,901 | -0.23% | 2.2천 |
|---|
| 2026.08.06 | ₩5,780 | ₩5,914 | ₩5,606 | ₩5,620 | -2.78% | 2.6만 |
|---|
| 2026.08.05 | ₩6,021 | ₩6,021 | ₩5,753 | ₩5,753 | -4.44% | 5.1만 |
|---|
| 2026.08.04 | ₩5,687 | ₩5,807 | ₩5,526 | ₩5,526 | -2.82% | 1만 |
|---|
| 2026.08.03 | ₩5,713 | ₩6,128 | ₩4,563 | ₩5,392 | -5.62% | 1.4만 |
|---|
| 2026.07.31 | ₩6,155 | ₩6,891 | ₩5,486 | ₩5,941 | -3.48% | 7.5만 |
|---|
| 2026.07.30 | ₩5,553 | ₩5,553 | ₩5,513 | ₩5,513 | -0.72% | 700 |
|---|
| 2026.07.29 | ₩5,553 | ₩5,553 | ₩5,513 | ₩5,526 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩5,549 | ₩5,767 | ₩5,513 | ₩5,539 | -0.17% | 8.1천 |
|---|
| 2026.07.27 | ₩5,379 | ₩5,820 | ₩5,379 | ₩5,673 | +5.47% | 1.1만 |
|---|
| 2026.07.24 | ₩5,606 | ₩5,606 | ₩5,419 | ₩5,472 | -2.39% | 800 |
|---|
| 2026.07.23 | ₩5,539 | ₩5,553 | ₩5,539 | ₩5,553 | +0.24% | 7천 |
|---|
| 2026.07.22 | ₩5,620 | ₩5,658 | ₩5,432 | ₩5,432 | -3.33% | 2.2만 |
|---|
| 2026.07.21 | ₩5,646 | ₩6,075 | ₩5,419 | ₩5,446 | -3.55% | 3.8만 |
|---|
| 2026.07.20 | ₩5,755 | ₩5,769 | ₩5,432 | ₩5,432 | -5.60% | 4만 |
|---|
| 2026.07.17 | ₩5,646 | ₩5,867 | ₩5,633 | ₩5,633 | -0.24% | 1.9만 |
|---|
| 2026.07.16 | ₩5,887 | ₩6,048 | ₩5,392 | ₩5,646 | -4.09% | 5.7만 |
|---|
| 2026.07.15 | ₩5,771 | ₩5,780 | ₩5,771 | ₩5,780 | +0.16% | 1.2천 |
|---|
| 2026.07.14 | ₩5,914 | ₩5,986 | ₩5,687 | ₩5,919 | +0.09% | 5천 |
|---|
| 2026.07.13 | ₩5,820 | ₩5,927 | ₩5,820 | ₩5,927 | +1.84% | 3.8천 |
|---|
| 2026.07.10 | ₩5,794 | ₩6,155 | ₩5,794 | ₩5,947 | +2.66% | 4.9천 |
|---|
| 2026.07.09 | ₩5,820 | ₩6,195 | ₩5,799 | ₩5,988 | +2.87% | 1.8만 |
|---|
| 2026.07.08 | ₩6,155 | ₩6,637 | ₩5,780 | ₩6,061 | -1.52% | 1.3만 |
|---|
| 2026.07.07 | ₩6,222 | ₩6,222 | ₩6,034 | ₩6,034 | -3.01% | 1.5천 |
|---|
| 2026.07.06 | ₩6,369 | ₩6,476 | ₩6,116 | ₩6,289 | -1.26% | 3.1만 |
|---|
| 2026.07.02 | ₩6,489 | ₩6,690 | ₩6,115 | ₩6,449 | -0.62% | 1.2만 |
|---|
| 2026.07.01 | ₩5,860 | ₩6,690 | ₩5,860 | ₩6,690 | +14.16% | 1만 |
|---|
| 2026.06.30 | ₩5,887 | ₩6,274 | ₩5,392 | ₩5,941 | +0.91% | 1.4만 |
|---|
| 2026.06.29 | ₩6,489 | ₩6,583 | ₩5,834 | ₩5,860 | -9.69% | 4.8만 |
|---|
| 2026.06.26 | ₩6,971 | ₩6,971 | ₩6,422 | ₩6,449 | -7.49% | 2.4만 |
|---|
| 2026.06.25 | ₩6,757 | ₩6,797 | ₩6,531 | ₩6,637 | -1.78% | 4.3만 |
|---|
| 2026.06.24 | ₩6,904 | ₩7,158 | ₩6,504 | ₩6,971 | +0.97% | 4.3만 |
|---|
| 2026.06.23 | ₩6,864 | ₩7,346 | ₩6,471 | ₩7,185 | +4.68% | 4.7만 |
|---|
| 2026.06.22 | ₩7,065 | ₩7,627 | ₩7,018 | ₩7,627 | +7.95% | 7.4만 |
|---|
| 2026.06.18 | ₩6,583 | ₩7,426 | ₩6,362 | ₩7,359 | +11.79% | 4.4만 |
|---|
| 2026.06.17 | ₩7,025 | ₩7,025 | ₩6,356 | ₩6,851 | -2.48% | 7.7천 |
|---|
| 2026.06.16 | ₩6,610 | ₩6,998 | ₩6,559 | ₩6,984 | +5.67% | 1.6만 |
|---|
| 2026.06.15 | ₩5,954 | ₩7,279 | ₩5,767 | ₩7,025 | +17.98% | 22.1만 |
|---|
| 2026.06.12 | ₩5,553 | ₩5,847 | ₩5,258 | ₩5,820 | +4.82% | 3.6만 |
|---|
| 2026.06.11 | ₩5,352 | ₩5,794 | ₩5,031 | ₩5,794 | +8.25% | 3.8만 |
|---|
| 2026.06.10 | ₩6,770 | ₩7,038 | ₩4,964 | ₩5,365 | -20.75% | 216.9만 |
|---|
| 2026.06.09 | ₩6,489 | ₩6,603 | ₩6,289 | ₩6,409 | -1.24% | 1.2만 |
|---|
| 2026.06.08 | ₩6,837 | ₩6,931 | ₩6,255 | ₩6,710 | -1.86% | 6만 |
|---|
| 2026.06.05 | ₩6,824 | ₩6,837 | ₩6,476 | ₩6,690 | -1.96% | 4.1만 |
|---|
| 2026.06.04 | ₩7,212 | ₩7,225 | ₩6,744 | ₩6,784 | -5.94% | 1.2만 |
|---|
| 2026.06.03 | ₩7,513 | ₩7,513 | ₩6,748 | ₩6,748 | -10.19% | 4.8만 |
|---|
| 2026.06.02 | ₩7,653 | ₩8,269 | ₩7,466 | ₩7,546 | -1.40% | 4.7만 |
|---|
| 2026.06.01 | ₩7,359 | ₩7,720 | ₩7,252 | ₩7,653 | +4.00% | 3.9만 |
|---|
| 2026.05.29 | ₩7,493 | ₩8,269 | ₩7,198 | ₩7,560 | +0.89% | 17.1만 |
|---|
| 2026.05.28 | ₩6,048 | ₩7,533 | ₩5,901 | ₩7,533 | +24.56% | 8.5만 |
|---|
| 2026.05.27 | ₩5,753 | ₩6,289 | ₩5,352 | ₩5,981 | +3.95% | 3.3만 |
|---|
| 2026.05.26 | ₩5,994 | ₩6,208 | ₩5,700 | ₩5,753 | -4.02% | 4만 |
|---|
| 2026.05.22 | ₩6,904 | ₩7,172 | ₩5,446 | ₩6,008 | -12.98% | 37.2만 |
|---|
| 2026.05.21 | ₩6,275 | ₩6,837 | ₩6,275 | ₩6,543 | +4.26% | 28.2만 |
|---|
| 2026.05.20 | ₩6,356 | ₩6,663 | ₩5,834 | ₩6,182 | -2.74% | 28.9만 |
|---|
| 2026.05.19 | ₩7,827 | ₩7,827 | ₩5,387 | ₩7,105 | -9.23% | 53.1만 |
|---|
| 2026.05.18 | ₩7,680 | ₩8,496 | ₩6,409 | ₩7,867 | +2.44% | 24.3만 |
|---|
| 2026.05.15 | ₩7,760 | ₩8,035 | ₩7,760 | ₩7,921 | +2.07% | 1.2만 |
|---|
| 2026.05.14 | ₩8,108 | ₩8,108 | ₩7,760 | ₩7,801 | -3.80% | 1.2만 |
|---|
| 2026.05.13 | ₩8,148 | ₩8,570 | ₩7,760 | ₩7,774 | -4.60% | 10.8만 |
|---|
| 2026.05.12 | ₩8,035 | ₩8,309 | ₩7,707 | ₩7,758 | -3.45% | 2.3만 |
|---|
| 2026.05.11 | ₩7,961 | ₩8,416 | ₩7,546 | ₩8,082 | +1.51% | 1.4만 |
|---|
| 2026.05.08 | ₩7,894 | ₩8,409 | ₩7,747 | ₩8,256 | +4.58% | 4.3만 |
|---|
| 2026.05.07 | ₩7,827 | ₩7,881 | ₩7,760 | ₩7,760 | -0.85% | 2.1천 |
|---|
| 2026.05.06 | ₩7,894 | ₩8,510 | ₩7,613 | ₩7,854 | -0.51% | 3.5만 |
|---|
| 2026.05.05 | ₩8,068 | ₩8,202 | ₩7,894 | ₩7,894 | -2.16% | 1만 |
|---|
| 2026.05.04 | ₩8,122 | ₩8,155 | ₩7,727 | ₩8,088 | -0.41% | 7.8천 |
|---|
| 2026.05.01 | ₩8,229 | ₩8,684 | ₩7,720 | ₩8,055 | -2.11% | 1.4만 |
|---|
| 2026.04.30 | ₩8,202 | ₩9,393 | ₩7,954 | ₩8,296 | +1.14% | 8.5만 |
|---|
| 2026.04.29 | ₩8,296 | ₩8,443 | ₩7,466 | ₩8,376 | +0.97% | 2.8만 |
|---|
| 2026.04.28 | ₩7,118 | ₩9,366 | ₩7,118 | ₩8,122 | +14.10% | 14.5만 |
|---|
| 2026.04.27 | ₩7,158 | ₩7,854 | ₩6,837 | ₩7,292 | +1.87% | 12.9만 |
|---|
| 2026.04.24 | ₩7,961 | ₩8,269 | ₩7,025 | ₩7,158 | -10.08% | 3.8만 |
|---|
| 2026.04.23 | ₩7,453 | ₩8,003 | ₩7,225 | ₩7,841 | +5.21% | 3.9만 |
|---|
| 2026.04.22 | ₩6,784 | ₩7,774 | ₩6,487 | ₩7,506 | +10.65% | 6.2만 |
|---|
| 2026.04.21 | ₩6,784 | ₩7,152 | ₩6,596 | ₩6,610 | -2.56% | 3.6만 |
|---|
| 2026.04.20 | ₩6,289 | ₩7,112 | ₩6,195 | ₩6,918 | +10.00% | 3.7만 |
|---|
| 2026.04.17 | ₩6,075 | ₩7,025 | ₩6,021 | ₩6,342 | +4.41% | 5.8만 |
|---|
| 2026.04.16 | ₩7,212 | ₩7,212 | ₩5,740 | ₩5,954 | -17.44% | 37.2만 |
|---|
| 2026.04.15 | ₩6,021 | ₩8,008 | ₩5,941 | ₩7,760 | +28.89% | 11.1만 |
|---|
| 2026.04.14 | ₩8,523 | ₩8,523 | ₩6,021 | ₩6,222 | -27.00% | 13.6만 |
|---|
| 2026.04.13 | ₩7,867 | ₩8,951 | ₩7,694 | ₩8,443 | +7.31% | 4만 |
|---|
| 2026.04.10 | ₩10,972 | ₩11,360 | ₩7,533 | ₩7,653 | -30.24% | 15.8만 |
|---|
| 2026.04.09 | ₩8,028 | ₩11,641 | ₩7,426 | ₩11,346 | +41.33% | 21.2만 |
|---|
| 2026.04.08 | ₩6,918 | ₩8,884 | ₩6,918 | ₩8,590 | +24.18% | 8.8만 |
|---|
| 2026.04.07 | ₩5,432 | ₩7,265 | ₩5,339 | ₩7,011 | +29.06% | 21.5만 |
|---|
| 2026.04.06 | ₩6,249 | ₩6,289 | ₩4,817 | ₩5,325 | -14.78% | 10.4만 |
|---|
| 2026.04.02 | ₩4,255 | ₩6,101 | ₩4,241 | ₩5,954 | +39.94% | 38.8만 |
|---|
| 2026.04.01 | ₩4,282 | ₩4,817 | ₩4,068 | ₩4,308 | +0.62% | 15.9만 |
|---|
| 2026.03.31 | ₩4,362 | ₩4,576 | ₩4,054 | ₩4,282 | -1.84% | 47.6만 |
|---|
| 2026.03.30 | ₩4,683 | ₩5,071 | ₩3,947 | ₩4,429 | -5.43% | 36.9만 |
|---|
| 2026.03.27 | ₩4,496 | ₩5,205 | ₩3,880 | ₩5,191 | +15.48% | 60만 |
|---|
| 2026.03.26 | ₩4,977 | ₩5,406 | ₩4,683 | ₩4,763 | -4.30% | 14.5만 |
|---|
| 2026.03.25 | ₩4,683 | ₩5,740 | ₩4,456 | ₩5,700 | +21.71% | 22.8만 |
|---|
| 2026.03.24 | ₩4,549 | ₩4,790 | ₩4,175 | ₩4,509 | -0.88% | 30.6만 |
|---|
| 2026.03.23 | ₩4,884 | ₩5,084 | ₩4,549 | ₩4,616 | -5.48% | 14.1만 |
|---|
| 2026.03.20 | ₩4,910 | ₩5,084 | ₩4,349 | ₩4,897 | -0.27% | 27.6만 |
|---|
| 2026.03.19 | ₩4,777 | ₩5,084 | ₩4,630 | ₩4,931 | +3.22% | 8.3만 |
|---|
| 2026.03.18 | ₩5,031 | ₩5,312 | ₩4,563 | ₩4,951 | -1.60% | 3.5만 |
|---|
| 2026.03.17 | ₩4,910 | ₩5,145 | ₩4,683 | ₩5,098 | +3.81% | 5.6만 |
|---|
| 2026.03.16 | ₩5,058 | ₩5,084 | ₩4,549 | ₩4,817 | -4.76% | 8.9천 |
|---|
| 2026.03.13 | ₩5,071 | ₩6,489 | ₩4,710 | ₩5,098 | +0.53% | 46.9만 |
|---|
| 2026.03.12 | ₩5,406 | ₩5,406 | ₩4,409 | ₩5,071 | -6.19% | 27.7만 |
|---|
| 2026.03.11 | ₩5,018 | ₩7,359 | ₩5,018 | ₩5,178 | +3.20% | 9.6만 |
|---|
| 2026.03.10 | ₩5,258 | ₩5,553 | ₩4,897 | ₩5,018 | -4.58% | 2.2만 |
|---|
| 2026.03.09 | ₩5,794 | ₩5,794 | ₩4,683 | ₩5,205 | -10.16% | 9천 |
|---|
| 2026.03.06 | ₩6,690 | ₩6,703 | ₩5,125 | ₩5,887 | -12.00% | 5.3만 |
|---|
| 2026.03.05 | ₩6,904 | ₩7,292 | ₩6,690 | ₩7,118 | +3.10% | 1.4만 |
|---|
| 2026.03.04 | ₩5,901 | ₩7,306 | ₩5,901 | ₩7,306 | +23.81% | 7.8천 |
|---|
| 2026.03.03 | ₩6,289 | ₩6,356 | ₩5,854 | ₩5,954 | -5.32% | 4천 |
|---|
| 2026.03.02 | ₩7,760 | ₩8,028 | ₩6,155 | ₩6,459 | -16.78% | 2.3만 |
|---|
| 2026.02.27 | ₩8,429 | ₩8,429 | ₩8,155 | ₩8,289 | -1.67% | 1천 |
|---|
| 2026.02.26 | ₩8,456 | ₩8,456 | ₩8,456 | ₩8,456 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩8,296 | ₩8,456 | ₩8,296 | ₩8,456 | +1.94% | 1.6천 |
|---|
| 2026.02.24 | ₩8,443 | ₩8,443 | ₩8,443 | ₩8,443 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩8,617 | ₩8,751 | ₩8,429 | ₩8,443 | -2.02% | 2.7천 |
|---|
| 2026.02.20 | ₩8,363 | ₩8,443 | ₩8,095 | ₩8,443 | +0.96% | 2.5천 |
|---|
| 2026.02.19 | ₩8,443 | ₩8,673 | ₩8,363 | ₩8,363 | -0.95% | 1.6천 |
|---|
| 2026.02.18 | ₩8,697 | ₩8,697 | ₩8,697 | ₩8,697 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩9,098 | ₩9,098 | ₩8,697 | ₩8,697 | -4.41% | 1.3천 |
|---|
| 2026.02.13 | ₩8,603 | ₩8,603 | ₩8,603 | ₩8,603 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩9,206 | ₩9,219 | ₩8,603 | ₩8,603 | -6.54% | 3.1천 |
|---|
| 2026.02.11 | ₩9,165 | ₩9,808 | ₩9,152 | ₩9,165 | 0.00% | 6.1천 |
|---|
| 2026.02.10 | ₩9,299 | ₩9,339 | ₩8,697 | ₩8,898 | -4.32% | 3.1천 |
|---|
| 2026.02.09 | ₩8,697 | ₩9,393 | ₩8,443 | ₩8,443 | -2.92% | 6.4천 |
|---|
| 2026.02.06 | ₩8,122 | ₩9,741 | ₩8,122 | ₩8,496 | +4.61% | 6.7천 |
|---|
| 2026.02.05 | ₩9,259 | ₩9,259 | ₩8,336 | ₩8,670 | -6.36% | 7.8천 |
|---|
| 2026.02.04 | ₩9,098 | ₩9,353 | ₩8,965 | ₩8,965 | -1.47% | 3.8천 |
|---|
| 2026.02.03 | ₩8,590 | ₩9,152 | ₩8,523 | ₩9,152 | +6.54% | 1.2만 |
|---|
| 2026.02.02 | ₩9,634 | ₩9,634 | ₩8,296 | ₩8,577 | -10.97% | 2.9만 |
|---|
| 2026.01.30 | ₩10,035 | ₩11,039 | ₩9,808 | ₩10,637 | +6.00% | 1.5만 |
|---|
| 2026.01.29 | ₩11,279 | ₩12,042 | ₩10,035 | ₩10,436 | -7.47% | 5.5천 |
|---|
| 2026.01.28 | ₩10,303 | ₩11,705 | ₩10,035 | ₩11,705 | +13.61% | 1.2만 |
|---|
| 2026.01.27 | ₩10,664 | ₩11,989 | ₩8,215 | ₩11,333 | +6.27% | 8.1만 |
|---|
| 2026.01.26 | ₩13,380 | ₩13,380 | ₩12,042 | ₩12,042 | -10.00% | 31만 |
|---|
| 2026.01.23 | ₩12,745 | ₩12,745 | ₩12,745 | ₩12,745 | 0.00% | 3.7천 |
|---|
| 2026.01.22 | ₩12,069 | ₩12,069 | ₩12,069 | ₩12,069 | 0.00% | 1.6천 |
|---|
| 2026.01.21 | ₩12,122 | ₩12,611 | ₩11,413 | ₩12,611 | +4.03% | 1.2만 |
|---|
| 2026.01.20 | ₩10,062 | ₩12,430 | ₩10,062 | ₩12,430 | +23.54% | 5.7천 |
|---|
| 2026.01.16 | ₩10,637 | ₩10,691 | ₩10,637 | ₩10,691 | +0.50% | 1천 |
|---|
| 2026.01.15 | ₩11,079 | ₩11,774 | ₩11,072 | ₩11,507 | +3.86% | 5.9천 |
|---|
| 2026.01.14 | ₩10,972 | ₩10,972 | ₩10,656 | ₩10,972 | 0.00% | 7.1천 |
|---|
| 2026.01.13 | ₩10,784 | ₩10,784 | ₩10,784 | ₩10,784 | 0.00% | 1.4천 |
|---|
| 2026.01.12 | ₩10,731 | ₩11,025 | ₩10,731 | ₩10,838 | +1.00% | 2.4천 |
|---|
| 2026.01.09 | ₩11,239 | ₩11,841 | ₩10,784 | ₩11,484 | +2.18% | 5천 |
|---|
| 2026.01.08 | ₩11,333 | ₩11,507 | ₩10,851 | ₩11,400 | +0.59% | 7천 |
|---|
| 2026.01.07 | ₩10,477 | ₩11,373 | ₩10,249 | ₩10,905 | +4.09% | 6.3천 |
|---|
| 2026.01.06 | ₩10,784 | ₩11,721 | ₩10,784 | ₩11,601 | +7.57% | 5.5천 |
|---|
| 2026.01.05 | ₩10,651 | ₩10,960 | ₩10,089 | ₩10,597 | -0.50% | 7천 |
|---|
| 2026.01.02 | ₩9,346 | ₩10,677 | ₩9,299 | ₩10,677 | +14.24% | 2.8만 |
|---|
| 2025.12.31 | ₩8,630 | ₩9,232 | ₩8,309 | ₩8,590 | -0.47% | 3.5천 |
|---|
| 2025.12.30 | ₩9,436 | ₩9,436 | ₩8,443 | ₩9,005 | -4.57% | 4.9천 |
|---|
| 2025.12.29 | ₩8,242 | ₩9,808 | ₩8,242 | ₩9,808 | +18.99% | 1.3만 |
|---|
| 2025.12.26 | ₩8,710 | ₩9,351 | ₩8,644 | ₩9,152 | +5.07% | 5.1천 |
|---|
| 2025.12.24 | ₩9,433 | ₩9,433 | ₩9,246 | ₩9,246 | -1.99% | 2.2천 |
|---|
| 2025.12.23 | ₩10,008 | ₩10,155 | ₩8,991 | ₩9,634 | -3.74% | 4만 |
|---|
| 2025.12.22 | ₩9,848 | ₩11,092 | ₩9,018 | ₩9,018 | -8.42% | 7.9만 |
|---|
| 2025.12.19 | ₩10,704 | ₩11,146 | ₩9,326 | ₩9,701 | -9.38% | 13.6만 |
|---|
| 2025.12.18 | ₩11,386 | ₩12,299 | ₩10,263 | ₩10,784 | -5.29% | 4.3만 |
|---|
| 2025.12.17 | ₩13,835 | ₩15,534 | ₩11,627 | ₩11,647 | -15.81% | 33만 |
|---|
| 2025.12.16 | ₩13,393 | ₩14,116 | ₩13,066 | ₩14,062 | +5.00% | 4.9만 |
|---|
| 2025.12.15 | ₩14,156 | ₩14,905 | ₩13,246 | ₩13,246 | -6.43% | 8.3만 |
|---|
| 2025.12.12 | ₩13,915 | ₩14,718 | ₩13,782 | ₩14,183 | +1.92% | 3.9만 |
|---|
| 2025.12.11 | ₩12,109 | ₩14,417 | ₩11,788 | ₩13,594 | +12.27% | 3.6만 |
|---|
| 2025.12.10 | ₩13,782 | ₩13,782 | ₩13,161 | ₩13,768 | -0.10% | 1만 |
|---|
| 2025.12.09 | ₩14,678 | ₩14,678 | ₩13,942 | ₩14,129 | -3.74% | 5.5만 |
|---|
| 2025.12.08 | ₩14,451 | ₩15,896 | ₩13,112 | ₩14,691 | +1.67% | 7.4만 |
|---|
| 2025.12.05 | ₩14,317 | ₩15,160 | ₩13,747 | ₩13,843 | -3.31% | 7.4만 |
|---|
| 2025.12.04 | ₩13,380 | ₩15,855 | ₩13,380 | ₩15,855 | +18.50% | 8.8만 |
|---|
| 2025.12.03 | ₩12,765 | ₩14,049 | ₩12,738 | ₩13,361 | +4.68% | 35.4만 |
|---|
| 2025.12.02 | ₩13,179 | ₩13,179 | ₩12,256 | ₩12,872 | -2.34% | 6.8천 |
|---|
| 2025.12.01 | ₩12,176 | ₩14,041 | ₩12,042 | ₩12,080 | -0.79% | 3.2만 |
|---|
| 2025.11.28 | ₩10,972 | ₩12,176 | ₩10,356 | ₩12,163 | +10.85% | 5.2천 |
|---|
| 2025.11.26 | ₩9,794 | ₩11,681 | ₩9,246 | ₩11,681 | +19.26% | 1만 |
|---|
| 2025.11.25 | ₩9,995 | ₩10,838 | ₩8,697 | ₩10,263 | +2.68% | 2.8만 |
|---|
| 2025.11.24 | ₩11,601 | ₩11,641 | ₩7,025 | ₩10,798 | -6.92% | 4.7만 |
|---|
| 2025.11.21 | ₩13,193 | ₩15,976 | ₩10,708 | ₩12,055 | -8.62% | 13.1만 |
|---|
| 2025.11.20 | ₩9,326 | ₩32,380 | ₩9,326 | ₩12,872 | +38.02% | 105.4만 |
|---|
| 2025.11.19 | ₩8,282 | ₩9,232 | ₩8,282 | ₩9,232 | +11.47% | 2.8천 |
|---|
| 2025.11.18 | ₩9,232 | ₩9,567 | ₩9,179 | ₩9,567 | +3.62% | 2.3천 |
|---|
| 2025.11.17 | ₩8,242 | ₩9,366 | ₩8,242 | ₩9,259 | +12.34% | 1.4만 |
|---|
| 2025.11.14 | ₩7,453 | ₩8,777 | ₩7,453 | ₩8,777 | +17.77% | 2.2만 |
|---|
| 2025.11.13 | ₩7,827 | ₩7,894 | ₩6,833 | ₩7,506 | -4.10% | 2만 |
|---|
| 2025.11.12 | ₩7,760 | ₩8,644 | ₩7,118 | ₩8,349 | +7.59% | 1.1만 |
|---|
| 2025.11.11 | ₩9,098 | ₩9,292 | ₩6,824 | ₩7,372 | -18.97% | 3.5만 |
|---|
| 2025.11.10 | ₩9,767 | ₩9,767 | ₩9,393 | ₩9,741 | -0.27% | 1.2천 |
|---|
| 2025.11.07 | ₩9,701 | ₩9,982 | ₩8,991 | ₩9,353 | -3.59% | 1.4만 |
|---|
| 2025.11.06 | ₩9,701 | ₩9,701 | ₩9,366 | ₩9,366 | -3.45% | 1.5천 |
|---|
| 2025.11.05 | ₩8,965 | ₩10,685 | ₩8,965 | ₩9,901 | +10.45% | 4.9천 |
|---|
| 2025.11.04 | ₩10,376 | ₩10,376 | ₩8,550 | ₩9,072 | -12.57% | 7.8천 |
|---|
| 2025.11.03 | ₩12,042 | ₩12,042 | ₩10,597 | ₩10,624 | -11.78% | 3.6천 |
|---|
| 2025.10.31 | ₩10,436 | ₩11,386 | ₩10,436 | ₩11,386 | +9.10% | 41.5만 |
|---|
| 2025.10.30 | ₩11,427 | ₩11,534 | ₩10,503 | ₩10,503 | -8.08% | 1.7만 |
|---|
| 2025.10.29 | ₩12,430 | ₩12,771 | ₩11,708 | ₩11,708 | -5.81% | 1.1만 |
|---|
| 2025.10.28 | ₩11,975 | ₩12,094 | ₩11,882 | ₩12,055 | +0.67% | 1.3만 |
|---|
| 2025.10.27 | ₩11,708 | ₩12,631 | ₩11,708 | ₩11,708 | 0.00% | 1.9천 |
|---|
| 2025.10.24 | ₩11,801 | ₩11,801 | ₩11,801 | ₩11,801 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩12,136 | ₩13,137 | ₩11,975 | ₩11,975 | -1.32% | 1.2만 |
|---|
| 2025.10.22 | ₩11,788 | ₩13,367 | ₩11,788 | ₩12,631 | +7.15% | 7.7천 |
|---|
| 2025.10.21 | ₩13,273 | ₩13,273 | ₩12,189 | ₩12,189 | -8.17% | 2.6만 |
|---|
| 2025.10.20 | ₩12,965 | ₩12,965 | ₩12,965 | ₩12,965 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩12,370 | ₩13,032 | ₩12,370 | ₩12,965 | +4.81% | 1.8천 |
|---|
| 2025.10.16 | ₩12,965 | ₩13,099 | ₩12,791 | ₩13,099 | +1.03% | 1.9천 |
|---|
| 2025.10.15 | ₩13,246 | ₩13,420 | ₩12,069 | ₩13,321 | +0.57% | 7.8천 |
|---|
| 2025.10.14 | ₩12,524 | ₩12,898 | ₩11,935 | ₩12,310 | -1.71% | 15.1만 |
|---|
| 2025.10.13 | ₩14,250 | ₩14,250 | ₩12,510 | ₩12,510 | -12.21% | 2.5천 |
|---|
| 2025.10.10 | ₩14,624 | ₩14,624 | ₩13,380 | ₩13,608 | -6.95% | 5.6천 |
|---|