시장 데이터를 불러오는 중
전체 종목
인튜이티브 머신스 과거 주가
Intuitive Machines, Inc. - Class A Common Stock · LUNR · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intuitive Machines, Inc. - Class A Common Stock · LUNR · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,618 | ₩18,652 | ₩17,519 | ₩17,686 | -5.01% | 752.9만 |
| 2026.10.08 | ₩19,068 | ₩19,282 | ₩17,968 | ₩18,370 | -3.66% | 934.1만 |
| 2026.10.07 | ₩19,979 | ₩19,979 | ₩18,679 | ₩19,322 | -3.29% | 999.3만 |
| 2026.10.06 | ₩19,570 | ₩20,529 | ₩19,524 | ₩20,194 | +3.19% | 1196.6만 |
| 2026.10.05 | ₩19,658 | ₩19,725 | ₩18,799 | ₩19,161 | -2.52% | 757.9만 |
| 2026.10.02 | ₩19,128 | ₩20,576 | ₩18,934 | ₩19,725 | +3.12% | 876.1만 |
| 2026.10.01 | ₩19,182 | ₩19,483 | ₩18,665 | ₩18,840 | -1.78% | 826.7만 |
| 2026.09.30 | ₩19,644 | ₩20,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,068 |
| ₩19,094 |
| -2.80% |
| 894만 |
| 2026.09.29 | ₩20,623 | ₩20,844 | ₩19,497 | ₩19,510 | -5.40% | 663.3만 |
|---|
| 2026.09.28 | ₩20,529 | ₩21,428 | ₩20,281 | ₩20,382 | -0.72% | 771.2만 |
|---|
| 2026.09.25 | ₩21,186 | ₩21,709 | ₩20,910 | ₩20,931 | -1.20% | 659.3만 |
|---|
| 2026.09.24 | ₩20,241 | ₩21,568 | ₩19,932 | ₩21,052 | +4.01% | 806.8만 |
|---|
| 2026.09.23 | ₩21,656 | ₩21,736 | ₩20,261 | ₩20,435 | -5.63% | 721.6만 |
|---|
| 2026.09.22 | ₩21,025 | ₩21,803 | ₩20,518 | ₩21,776 | +3.57% | 835.5만 |
|---|
| 2026.09.21 | ₩19,054 | ₩21,133 | ₩19,054 | ₩21,079 | +10.63% | 1155.6만 |
|---|
| 2026.09.18 | ₩19,979 | ₩20,033 | ₩18,491 | ₩18,665 | -6.58% | 1498.8만 |
|---|
| 2026.09.17 | ₩19,242 | ₩20,355 | ₩19,054 | ₩19,832 | +3.07% | 826만 |
|---|
| 2026.09.16 | ₩18,746 | ₩18,755 | ₩18,075 | ₩18,598 | -0.79% | 621.7만 |
|---|
| 2026.09.15 | ₩18,598 | ₩19,148 | ₩18,189 | ₩18,598 | 0.00% | 631.1만 |
|---|
| 2026.09.14 | ₩18,478 | ₩19,282 | ₩18,357 | ₩18,612 | +0.73% | 503.8만 |
|---|
| 2026.09.11 | ₩19,577 | ₩20,033 | ₩19,135 | ₩19,242 | -1.71% | 552.7만 |
|---|
| 2026.09.10 | ₩19,517 | ₩20,623 | ₩19,282 | ₩19,604 | +0.45% | 680.2만 |
|---|
| 2026.09.09 | ₩21,320 | ₩21,495 | ₩19,959 | ₩20,033 | -6.04% | 677.1만 |
|---|
| 2026.09.08 | ₩20,087 | ₩21,162 | ₩19,772 | ₩21,025 | +4.67% | 788.9만 |
|---|
| 2026.09.04 | ₩19,946 | ₩20,073 | ₩19,517 | ₩19,859 | -0.44% | 451.3만 |
|---|
| 2026.09.03 | ₩20,355 | ₩20,355 | ₩19,215 | ₩19,711 | -3.16% | 683.9만 |
|---|
| 2026.09.02 | ₩19,899 | ₩20,315 | ₩19,725 | ₩19,926 | +0.13% | 452.4만 |
|---|
| 2026.09.01 | ₩20,033 | ₩20,382 | ₩19,537 | ₩19,738 | -1.47% | 472.6만 |
|---|
| 2026.08.31 | ₩19,979 | ₩20,717 | ₩19,926 | ₩20,596 | +3.09% | 442.2만 |
|---|
| 2026.08.28 | ₩21,454 | ₩21,535 | ₩20,315 | ₩20,610 | -3.94% | 583.7만 |
|---|
| 2026.08.27 | ₩21,870 | ₩21,984 | ₩21,441 | ₩21,696 | -0.80% | 465.8만 |
|---|
| 2026.08.26 | ₩21,991 | ₩22,420 | ₩21,186 | ₩21,602 | -1.77% | 539.7만 |
|---|
| 2026.08.25 | ₩22,655 | ₩22,755 | ₩21,642 | ₩22,259 | -1.75% | 627만 |
|---|
| 2026.08.24 | ₩23,680 | ₩23,707 | ₩22,272 | ₩22,339 | -5.66% | 761만 |
|---|
| 2026.08.21 | ₩25,128 | ₩25,450 | ₩24,056 | ₩24,565 | -2.24% | 819.7만 |
|---|
| 2026.08.20 | ₩24,311 | ₩24,498 | ₩23,227 | ₩24,042 | -1.10% | 763.4만 |
|---|
| 2026.08.19 | ₩25,450 | ₩25,584 | ₩23,486 | ₩24,833 | -2.42% | 996.9만 |
|---|
| 2026.08.18 | ₩25,893 | ₩27,193 | ₩25,799 | ₩25,893 | 0.00% | 946.9만 |
|---|
| 2026.08.17 | ₩27,153 | ₩27,944 | ₩26,134 | ₩27,328 | +0.64% | 2028.4만 |
|---|
| 2026.08.14 | ₩25,705 | ₩27,448 | ₩25,088 | ₩25,491 | -0.83% | 1891만 |
|---|
| 2026.08.13 | ₩19,161 | ₩23,707 | ₩19,014 | ₩23,546 | +22.88% | 2056.8만 |
|---|
| 2026.08.12 | ₩22,339 | ₩23,204 | ₩21,843 | ₩22,728 | +1.74% | 1352.2만 |
|---|
| 2026.08.11 | ₩21,133 | ₩22,225 | ₩20,636 | ₩22,098 | +4.57% | 821.2만 |
|---|
| 2026.08.10 | ₩22,125 | ₩22,581 | ₩20,938 | ₩21,159 | -4.36% | 902.2만 |
|---|
| 2026.08.07 | ₩20,221 | ₩22,346 | ₩20,194 | ₩21,991 | +8.75% | 1201.8만 |
|---|
| 2026.08.06 | ₩18,424 | ₩20,844 | ₩18,236 | ₩20,020 | +8.66% | 1018.9만 |
|---|
| 2026.08.05 | ₩18,538 | ₩18,846 | ₩17,961 | ₩18,759 | +1.19% | 932.7만 |
|---|
| 2026.08.04 | ₩18,390 | ₩19,135 | ₩18,169 | ₩18,719 | +1.79% | 1614.1만 |
|---|
| 2026.08.03 | ₩16,372 | ₩17,780 | ₩15,930 | ₩17,566 | +7.29% | 885.7만 |
|---|
| 2026.07.31 | ₩17,043 | ₩17,311 | ₩15,957 | ₩16,547 | -2.91% | 798.2만 |
|---|
| 2026.07.30 | ₩15,675 | ₩16,627 | ₩15,541 | ₩16,426 | +4.79% | 775.5만 |
|---|
| 2026.07.29 | ₩16,560 | ₩16,663 | ₩15,139 | ₩15,273 | -7.77% | 788.1만 |
|---|
| 2026.07.28 | ₩17,029 | ₩17,070 | ₩16,010 | ₩16,587 | -2.60% | 1123.9만 |
|---|
| 2026.07.27 | ₩17,472 | ₩18,256 | ₩17,257 | ₩17,847 | +2.15% | 745만 |
|---|
| 2026.07.24 | ₩18,129 | ₩18,384 | ₩17,150 | ₩17,324 | -4.44% | 680만 |
|---|
| 2026.07.23 | ₩18,386 | ₩19,148 | ₩18,075 | ₩18,384 | -0.01% | 561.4만 |
|---|
| 2026.07.22 | ₩19,296 | ₩19,785 | ₩18,712 | ₩18,893 | -2.08% | 651.8만 |
|---|
| 2026.07.21 | ₩18,786 | ₩19,966 | ₩18,545 | ₩19,631 | +4.50% | 846.3만 |
|---|
| 2026.07.20 | ₩18,464 | ₩19,550 | ₩18,252 | ₩18,545 | +0.44% | 1313.7만 |
|---|
| 2026.07.17 | ₩17,720 | ₩18,880 | ₩17,029 | ₩18,129 | +2.31% | 886.6만 |
|---|
| 2026.07.16 | ₩19,014 | ₩19,255 | ₩17,921 | ₩18,022 | -5.22% | 1344.8만 |
|---|
| 2026.07.15 | ₩20,114 | ₩20,710 | ₩19,718 | ₩19,912 | -1.00% | 904.3만 |
|---|
| 2026.07.14 | ₩20,972 | ₩21,253 | ₩19,792 | ₩19,993 | -4.67% | 1047.4만 |
|---|
| 2026.07.13 | ₩21,457 | ₩21,481 | ₩20,140 | ₩20,315 | -5.32% | 1032.1만 |
|---|
| 2026.07.10 | ₩22,594 | ₩22,715 | ₩21,347 | ₩21,642 | -4.21% | 936.4만 |
|---|
| 2026.07.09 | ₩22,795 | ₩23,050 | ₩22,259 | ₩22,661 | -0.59% | 783.3만 |
|---|
| 2026.07.08 | ₩24,042 | ₩24,874 | ₩22,420 | ₩22,822 | -5.08% | 938.5만 |
|---|
| 2026.07.07 | ₩24,485 | ₩24,927 | ₩21,682 | ₩23,935 | -2.25% | 780.4만 |
|---|
| 2026.07.06 | ₩26,174 | ₩26,739 | ₩24,927 | ₩25,330 | -3.23% | 1138.4만 |
|---|
| 2026.07.02 | ₩27,106 | ₩28,762 | ₩25,598 | ₩26,255 | -3.14% | 919.9만 |
|---|
| 2026.07.01 | ₩29,319 | ₩29,607 | ₩27,046 | ₩27,086 | -7.61% | 1548.4만 |
|---|
| 2026.06.30 | ₩27,971 | ₩30,170 | ₩27,328 | ₩28,682 | +2.54% | 1405.7만 |
|---|
| 2026.06.29 | ₩28,078 | ₩28,534 | ₩26,255 | ₩28,119 | +0.14% | 1068.7만 |
|---|
| 2026.06.26 | ₩24,901 | ₩27,140 | ₩24,807 | ₩26,536 | +6.57% | 1625.1만 |
|---|
| 2026.06.25 | ₩25,812 | ₩25,866 | ₩24,016 | ₩25,075 | -2.86% | 1049.4만 |
|---|
| 2026.06.24 | ₩28,148 | ₩28,148 | ₩25,370 | ₩25,651 | -8.87% | 1147.8만 |
|---|
| 2026.06.23 | ₩28,105 | ₩29,748 | ₩27,804 | ₩28,092 | -0.05% | 918.6만 |
|---|
| 2026.06.22 | ₩30,130 | ₩30,251 | ₩27,542 | ₩29,486 | -2.14% | 1256.2만 |
|---|
| 2026.06.18 | ₩30,492 | ₩30,701 | ₩28,440 | ₩30,640 | +0.48% | 1873.9만 |
|---|
| 2026.06.17 | ₩31,766 | ₩32,074 | ₩30,358 | ₩30,465 | -4.09% | 1217.6만 |
|---|
| 2026.06.16 | ₩33,502 | ₩33,925 | ₩30,908 | ₩31,323 | -6.50% | 1583.6만 |
|---|
| 2026.06.15 | ₩37,009 | ₩37,545 | ₩34,287 | ₩34,542 | -6.67% | 1486만 |
|---|
| 2026.06.12 | ₩40,059 | ₩40,294 | ₩34,126 | ₩35,695 | -10.90% | 2223만 |
|---|
| 2026.06.11 | ₩36,151 | ₩41,447 | ₩35,842 | ₩41,085 | +13.65% | 2235.4만 |
|---|
| 2026.06.10 | ₩36,405 | ₩37,183 | ₩34,960 | ₩35,581 | -2.27% | 846.5만 |
|---|
| 2026.06.09 | ₩40,428 | ₩41,501 | ₩34,421 | ₩36,835 | -8.89% | 1324.2만 |
|---|
| 2026.06.08 | ₩41,286 | ₩41,300 | ₩39,382 | ₩39,872 | -3.43% | 907.2만 |
|---|
| 2026.06.05 | ₩43,827 | ₩43,827 | ₩38,303 | ₩39,369 | -10.17% | 1394.3만 |
|---|
| 2026.06.04 | ₩44,893 | ₩46,569 | ₩42,587 | ₩45,094 | +0.45% | 1260.2만 |
|---|
| 2026.06.03 | ₩49,680 | ₩52,014 | ₩44,572 | ₩45,363 | -8.69% | 1652.2만 |
|---|
| 2026.06.02 | ₩52,161 | ₩55,044 | ₩50,954 | ₩53,059 | +1.72% | 1020.5만 |
|---|
| 2026.06.01 | ₩57,096 | ₩58,182 | ₩50,686 | ₩51,236 | -10.26% | 1607.7만 |
|---|
| 2026.05.29 | ₩57,189 | ₩58,839 | ₩51,987 | ₩58,772 | +2.77% | 1981.4만 |
|---|
| 2026.05.28 | ₩54,816 | ₩62,687 | ₩54,105 | ₩61,279 | +11.79% | 2394.7만 |
|---|
| 2026.05.27 | ₩50,981 | ₩54,575 | ₩47,374 | ₩54,092 | +6.10% | 2981.8만 |
|---|
| 2026.05.26 | ₩56,613 | ₩61,038 | ₩42,037 | ₩46,744 | -17.43% | 5239.5만 |
|---|
| 2026.05.22 | ₩47,468 | ₩51,410 | ₩47,240 | ₩51,303 | +8.08% | 1481.2만 |
|---|
| 2026.05.21 | ₩44,250 | ₩46,932 | ₩42,010 | ₩45,912 | +3.76% | 1078.7만 |
|---|
| 2026.05.20 | ₩44,169 | ₩46,127 | ₩41,689 | ₩45,148 | +2.22% | 1292만 |
|---|
| 2026.05.19 | ₩44,558 | ₩46,519 | ₩41,461 | ₩43,526 | -2.32% | 1157.5만 |
|---|
| 2026.05.18 | ₩49,010 | ₩51,692 | ₩43,660 | ₩45,041 | -8.10% | 1886.7만 |
|---|
| 2026.05.15 | ₩46,945 | ₩50,752 | ₩45,322 | ₩45,443 | -3.20% | 1368.1만 |
|---|
| 2026.05.14 | ₩43,123 | ₩49,949 | ₩42,987 | ₩48,970 | +13.56% | 1923.1만 |
|---|
| 2026.05.13 | ₩46,065 | ₩49,238 | ₩44,156 | ₩47,843 | +3.86% | 1650.7만 |
|---|
| 2026.05.12 | ₩41,863 | ₩44,234 | ₩40,133 | ₩43,029 | +2.79% | 1071.9만 |
|---|
| 2026.05.11 | ₩38,819 | ₩45,101 | ₩38,015 | ₩43,472 | +11.99% | 1598.9만 |
|---|
| 2026.05.08 | ₩33,590 | ₩39,396 | ₩33,073 | ₩38,846 | +15.65% | 1646.9만 |
|---|
| 2026.05.07 | ₩34,796 | ₩34,984 | ₩31,672 | ₩32,329 | -7.09% | 1051.2만 |
|---|
| 2026.05.06 | ₩33,469 | ₩35,655 | ₩32,255 | ₩35,306 | +5.49% | 866.5만 |
|---|
| 2026.05.05 | ₩35,795 | ₩36,312 | ₩31,833 | ₩33,254 | -7.10% | 1402.1만 |
|---|
| 2026.05.04 | ₩34,535 | ₩34,743 | ₩32,383 | ₩33,992 | -1.57% | 852.7만 |
|---|
| 2026.05.01 | ₩34,086 | ₩34,890 | ₩32,450 | ₩34,354 | +0.79% | 730.2만 |
|---|
| 2026.04.30 | ₩33,842 | ₩35,225 | ₩33,254 | ₩33,992 | +0.44% | 894만 |
|---|
| 2026.04.29 | ₩32,946 | ₩33,308 | ₩30,505 | ₩33,241 | +0.90% | 875.4만 |
|---|
| 2026.04.28 | ₩34,193 | ₩34,582 | ₩32,383 | ₩32,959 | -3.61% | 849.8만 |
|---|
| 2026.04.27 | ₩34,515 | ₩35,400 | ₩33,040 | ₩35,132 | +1.79% | 944.8만 |
|---|
| 2026.04.24 | ₩38,457 | ₩38,457 | ₩33,549 | ₩34,233 | -10.98% | 1249만 |
|---|
| 2026.04.23 | ₩39,771 | ₩40,093 | ₩35,292 | ₩36,955 | -7.08% | 1269.6만 |
|---|
| 2026.04.22 | ₩39,315 | ₩41,769 | ₩38,591 | ₩40,147 | +2.11% | 1410.4만 |
|---|
| 2026.04.21 | ₩37,612 | ₩39,154 | ₩36,607 | ₩37,304 | -0.82% | 1444.3만 |
|---|
| 2026.04.20 | ₩36,754 | ₩40,066 | ₩36,513 | ₩36,902 | +0.40% | 1644.5만 |
|---|
| 2026.04.17 | ₩37,250 | ₩37,833 | ₩35,842 | ₩36,982 | -0.72% | 1460.3만 |
|---|
| 2026.04.16 | ₩32,953 | ₩36,700 | ₩32,048 | ₩36,580 | +11.01% | 1891.7만 |
|---|
| 2026.04.15 | ₩31,840 | ₩33,040 | ₩30,264 | ₩32,021 | +0.57% | 1371.9만 |
|---|
| 2026.04.14 | ₩34,595 | ₩35,183 | ₩30,750 | ₩31,739 | -8.26% | 2187만 |
|---|
| 2026.04.13 | ₩31,605 | ₩34,260 | ₩31,098 | ₩32,731 | +3.56% | 2090.7만 |
|---|
| 2026.04.10 | ₩29,594 | ₩32,477 | ₩29,419 | ₩31,605 | +6.80% | 1524.6만 |
|---|
| 2026.04.09 | ₩31,002 | ₩32,758 | ₩29,406 | ₩29,460 | -4.97% | 1674.7만 |
|---|
| 2026.04.08 | ₩33,174 | ₩33,523 | ₩30,935 | ₩31,364 | -5.46% | 1800만 |
|---|
| 2026.04.07 | ₩30,465 | ₩31,270 | ₩29,553 | ₩30,479 | +0.04% | 1279.4만 |
|---|
| 2026.04.06 | ₩31,625 | ₩32,396 | ₩30,009 | ₩30,733 | -2.82% | 1841.2만 |
|---|
| 2026.04.02 | ₩25,893 | ₩32,584 | ₩25,759 | ₩32,168 | +24.24% | 4068.5만 |
|---|
| 2026.04.01 | ₩25,651 | ₩27,918 | ₩25,611 | ₩27,140 | +5.80% | 1813.5만 |
|---|
| 2026.03.31 | ₩22,822 | ₩25,229 | ₩22,768 | ₩24,887 | +9.05% | 1300.8만 |
|---|
| 2026.03.30 | ₩24,230 | ₩24,311 | ₩21,253 | ₩21,924 | -9.52% | 1315.5만 |
|---|
| 2026.03.27 | ₩25,705 | ₩25,853 | ₩23,372 | ₩23,493 | -8.61% | 1172만 |
|---|
| 2026.03.26 | ₩26,778 | ₩27,140 | ₩25,504 | ₩25,786 | -3.71% | 1104.1만 |
|---|
| 2026.03.25 | ₩25,289 | ₩29,272 | ₩25,263 | ₩27,555 | +8.96% | 2231.6만 |
|---|
| 2026.03.24 | ₩26,965 | ₩27,850 | ₩22,822 | ₩24,029 | -10.89% | 2727만 |
|---|
| 2026.03.23 | ₩24,726 | ₩28,078 | ₩24,565 | ₩27,234 | +10.14% | 1904.1만 |
|---|
| 2026.03.20 | ₩25,437 | ₩27,891 | ₩23,613 | ₩23,908 | -6.01% | 1806.6만 |
|---|
| 2026.03.19 | ₩23,613 | ₩25,802 | ₩21,924 | ₩25,356 | +7.38% | 1316.5만 |
|---|
| 2026.03.18 | ₩25,196 | ₩25,450 | ₩24,062 | ₩24,284 | -3.62% | 669.7만 |
|---|
| 2026.03.17 | ₩23,975 | ₩25,464 | ₩23,482 | ₩25,343 | +5.70% | 956.9만 |
|---|
| 2026.03.16 | ₩23,948 | ₩24,538 | ₩22,554 | ₩23,721 | -0.95% | 763.4만 |
|---|
| 2026.03.13 | ₩23,881 | ₩24,941 | ₩23,278 | ₩23,600 | -1.18% | 847.4만 |
|---|
| 2026.03.12 | ₩24,418 | ₩25,102 | ₩23,345 | ₩23,653 | -3.13% | 771.6만 |
|---|
| 2026.03.11 | ₩23,734 | ₩26,215 | ₩23,627 | ₩24,740 | +4.24% | 1434만 |
|---|
| 2026.03.10 | ₩24,217 | ₩24,284 | ₩22,950 | ₩23,707 | -2.10% | 887.5만 |
|---|
| 2026.03.09 | ₩23,131 | ₩24,270 | ₩22,420 | ₩24,243 | +4.81% | 930.4만 |
|---|
| 2026.03.06 | ₩23,332 | ₩25,678 | ₩23,070 | ₩23,640 | +1.32% | 1153.8만 |
|---|
| 2026.03.05 | ₩24,773 | ₩24,981 | ₩22,527 | ₩23,694 | -4.36% | 808.2만 |
|---|
| 2026.03.04 | ₩24,445 | ₩25,517 | ₩23,978 | ₩24,968 | +2.14% | 719.4만 |
|---|
| 2026.03.03 | ₩23,238 | ₩25,611 | ₩22,943 | ₩24,404 | +5.02% | 1186.5만 |
|---|
| 2026.03.02 | ₩21,334 | ₩24,123 | ₩21,253 | ₩24,123 | +13.07% | 1008.8만 |
|---|
| 2026.02.27 | ₩22,688 | ₩23,379 | ₩20,717 | ₩22,098 | -2.60% | 972.8만 |
|---|
| 2026.02.26 | ₩21,468 | ₩23,902 | ₩21,468 | ₩23,694 | +10.37% | 1472.2만 |
|---|
| 2026.02.25 | ₩22,393 | ₩22,648 | ₩20,690 | ₩21,307 | -4.85% | 2613.9만 |
|---|
| 2026.02.24 | ₩23,653 | ₩25,665 | ₩23,018 | ₩25,343 | +7.14% | 796.8만 |
|---|
| 2026.02.23 | ₩22,567 | ₩24,780 | ₩22,366 | ₩24,324 | +7.78% | 822만 |
|---|
| 2026.02.20 | ₩24,069 | ₩25,162 | ₩23,077 | ₩23,533 | -2.23% | 721.1만 |
|---|
| 2026.02.19 | ₩23,224 | ₩24,866 | ₩22,996 | ₩24,391 | +5.02% | 662.1만 |
|---|
| 2026.02.18 | ₩22,393 | ₩24,673 | ₩22,125 | ₩23,788 | +6.23% | 874.3만 |
|---|
| 2026.02.17 | ₩21,200 | ₩22,326 | ₩20,811 | ₩22,286 | +5.12% | 613.4만 |
|---|
| 2026.02.13 | ₩21,843 | ₩22,500 | ₩20,669 | ₩21,629 | -0.98% | 595.1만 |
|---|
| 2026.02.12 | ₩22,219 | ₩22,319 | ₩20,382 | ₩21,079 | -5.13% | 812만 |
|---|
| 2026.02.11 | ₩25,423 | ₩25,437 | ₩22,004 | ₩22,849 | -10.13% | 882만 |
|---|
| 2026.02.10 | ₩25,718 | ₩26,107 | ₩24,780 | ₩24,968 | -2.92% | 710.8만 |
|---|
| 2026.02.09 | ₩24,257 | ₩27,234 | ₩24,197 | ₩26,081 | +7.52% | 1341.7만 |
|---|
| 2026.02.06 | ₩20,905 | ₩23,586 | ₩20,429 | ₩23,493 | +12.38% | 989.3만 |
|---|
| 2026.02.05 | ₩21,421 | ₩21,811 | ₩19,497 | ₩19,832 | -7.42% | 1118.8만 |
|---|
| 2026.02.04 | ₩25,987 | ₩26,148 | ₩21,119 | ₩22,272 | -14.29% | 1181만 |
|---|
| 2026.02.03 | ₩25,035 | ₩26,308 | ₩23,774 | ₩26,295 | +5.03% | 777.9만 |
|---|
| 2026.02.02 | ₩25,336 | ₩25,839 | ₩23,613 | ₩23,922 | -5.58% | 749.3만 |
|---|
| 2026.01.30 | ₩27,401 | ₩28,970 | ₩24,807 | ₩25,464 | -7.07% | 1084만 |
|---|
| 2026.01.29 | ₩30,445 | ₩31,243 | ₩27,585 | ₩28,145 | -7.55% | 1153.5만 |
|---|
| 2026.01.28 | ₩27,703 | ₩31,263 | ₩27,381 | ₩30,586 | +10.41% | 1688.9만 |
|---|
| 2026.01.27 | ₩24,901 | ₩27,542 | ₩24,753 | ₩27,207 | +9.26% | 798만 |
|---|
| 2026.01.26 | ₩26,496 | ₩26,510 | ₩24,243 | ₩24,699 | -6.78% | 891.8만 |
|---|
| 2026.01.23 | ₩27,716 | ₩28,280 | ₩26,550 | ₩26,858 | -3.10% | 768.5만 |
|---|
| 2026.01.22 | ₩26,905 | ₩28,025 | ₩26,081 | ₩27,636 | +2.72% | 793.6만 |
|---|
| 2026.01.21 | ₩28,896 | ₩29,138 | ₩24,498 | ₩26,282 | -9.05% | 1770.9만 |
|---|
| 2026.01.20 | ₩27,690 | ₩30,023 | ₩27,623 | ₩28,414 | +2.62% | 1244.1만 |
|---|
| 2026.01.16 | ₩26,483 | ₩30,063 | ₩25,906 | ₩28,937 | +9.27% | 1960.3만 |
|---|
| 2026.01.15 | ₩26,362 | ₩27,100 | ₩25,678 | ₩26,148 | -0.81% | 1217.3만 |
|---|
| 2026.01.14 | ₩23,291 | ₩26,671 | ₩23,198 | ₩26,496 | +13.76% | 1421.8만 |
|---|
| 2026.01.13 | ₩25,906 | ₩26,040 | ₩23,010 | ₩23,560 | -9.06% | 1728.6만 |
|---|
| 2026.01.12 | ₩24,646 | ₩26,034 | ₩24,056 | ₩25,745 | +4.46% | 1045.6만 |
|---|
| 2026.01.09 | ₩24,807 | ₩26,469 | ₩23,841 | ₩24,887 | +0.32% | 1680.4만 |
|---|
| 2026.01.08 | ₩25,102 | ₩26,845 | ₩24,941 | ₩26,322 | +4.86% | 1085.3만 |
|---|
| 2026.01.07 | ₩24,941 | ₩26,071 | ₩24,297 | ₩24,968 | +0.11% | 945.7만 |
|---|
| 2026.01.06 | ₩24,525 | ₩25,638 | ₩24,029 | ₩25,236 | +2.90% | 873.8만 |
|---|
| 2026.01.05 | ₩23,982 | ₩24,981 | ₩23,265 | ₩24,619 | +2.66% | 1284.4만 |
|---|
| 2026.01.02 | ₩22,487 | ₩24,297 | ₩21,106 | ₩23,975 | +6.62% | 1905.5만 |
|---|
| 2025.12.31 | ₩21,837 | ₩22,581 | ₩21,045 | ₩21,763 | -0.34% | 1183.1만 |
|---|
| 2025.12.30 | ₩21,662 | ₩23,446 | ₩21,133 | ₩21,374 | -1.33% | 1555.6만 |
|---|
| 2025.12.29 | ₩20,435 | ₩22,232 | ₩20,221 | ₩21,052 | +3.02% | 1097.4만 |
|---|
| 2025.12.26 | ₩22,138 | ₩22,272 | ₩20,288 | ₩20,449 | -7.63% | 954.7만 |
|---|
| 2025.12.24 | ₩22,715 | ₩23,466 | ₩21,454 | ₩22,406 | -1.36% | 859.1만 |
|---|
| 2025.12.23 | ₩20,114 | ₩22,714 | ₩19,684 | ₩22,138 | +10.07% | 1714.5만 |
|---|
| 2025.12.22 | ₩20,060 | ₩22,594 | ₩19,443 | ₩22,380 | +11.56% | 2735.3만 |
|---|
| 2025.12.19 | ₩15,876 | ₩20,181 | ₩15,697 | ₩20,033 | +26.18% | 4408.6만 |
|---|
| 2025.12.18 | ₩14,415 | ₩14,804 | ₩14,046 | ₩14,549 | +0.93% | 646.6만 |
|---|
| 2025.12.17 | ₩14,482 | ₩14,817 | ₩13,617 | ₩13,691 | -5.46% | 397.3만 |
|---|
| 2025.12.16 | ₩14,629 | ₩15,045 | ₩14,012 | ₩14,455 | -1.19% | 553.6만 |
|---|
| 2025.12.15 | ₩16,158 | ₩16,480 | ₩14,616 | ₩14,911 | -7.72% | 659.4만 |
|---|
| 2025.12.12 | ₩16,815 | ₩17,164 | ₩15,943 | ₩16,051 | -4.55% | 663.4만 |
|---|
| 2025.12.11 | ₩15,702 | ₩16,976 | ₩15,461 | ₩16,828 | +7.17% | 631.7만 |
|---|
| 2025.12.10 | ₩15,501 | ₩16,473 | ₩15,112 | ₩15,863 | +2.34% | 655.1만 |
|---|
| 2025.12.09 | ₩15,139 | ₩15,970 | ₩14,991 | ₩15,635 | +3.28% | 453.5만 |
|---|
| 2025.12.08 | ₩15,420 | ₩15,796 | ₩14,978 | ₩15,595 | +1.13% | 562.1만 |
|---|
| 2025.12.05 | ₩15,112 | ₩15,447 | ₩14,710 | ₩15,031 | -0.53% | 597.3만 |
|---|
| 2025.12.04 | ₩13,758 | ₩15,675 | ₩13,624 | ₩15,286 | +11.11% | 850.6만 |
|---|
| 2025.12.03 | ₩12,645 | ₩13,724 | ₩12,393 | ₩13,677 | +8.17% | 565.6만 |
|---|
| 2025.12.02 | ₩12,484 | ₩12,993 | ₩12,403 | ₩12,631 | +1.18% | 428만 |
|---|
| 2025.12.01 | ₩12,350 | ₩12,685 | ₩12,082 | ₩12,417 | +0.54% | 389.5만 |
|---|
| 2025.11.28 | ₩12,584 | ₩12,859 | ₩12,497 | ₩12,739 | +1.23% | 221.3만 |
|---|
| 2025.11.26 | ₩12,672 | ₩12,980 | ₩12,390 | ₩12,457 | -1.69% | 423.2만 |
|---|
| 2025.11.25 | ₩11,974 | ₩12,651 | ₩11,640 | ₩12,591 | +5.15% | 486.4만 |
|---|
| 2025.11.24 | ₩11,599 | ₩12,088 | ₩11,411 | ₩12,068 | +4.05% | 446.4만 |
|---|
| 2025.11.21 | ₩10,895 | ₩11,619 | ₩10,432 | ₩11,559 | +6.09% | 882.1만 |
|---|
| 2025.11.20 | ₩12,323 | ₩12,645 | ₩10,767 | ₩10,794 | -12.40% | 770.3만 |
|---|
| 2025.11.19 | ₩12,403 | ₩12,879 | ₩11,639 | ₩11,753 | -5.24% | 587.5만 |
|---|
| 2025.11.18 | ₩11,760 | ₩12,867 | ₩11,599 | ₩12,363 | +5.13% | 628.2만 |
|---|
| 2025.11.17 | ₩12,457 | ₩12,739 | ₩11,478 | ₩11,706 | -6.03% | 801.5만 |
|---|
| 2025.11.14 | ₩11,371 | ₩12,940 | ₩11,223 | ₩12,779 | +12.38% | 1052.9만 |
|---|
| 2025.11.13 | ₩12,551 | ₩12,578 | ₩11,518 | ₩11,612 | -7.48% | 641만 |
|---|
| 2025.11.12 | ₩12,739 | ₩12,859 | ₩12,108 | ₩12,524 | -1.68% | 527.9만 |
|---|
| 2025.11.11 | ₩13,168 | ₩13,168 | ₩12,611 | ₩12,658 | -3.87% | 393.7만 |
|---|
| 2025.11.10 | ₩13,369 | ₩13,583 | ₩12,846 | ₩13,235 | -1.00% | 566.6만 |
|---|
| 2025.11.07 | ₩12,524 | ₩12,953 | ₩11,981 | ₩12,859 | +2.68% | 875.9만 |
|---|
| 2025.11.06 | ₩13,637 | ₩13,865 | ₩12,792 | ₩12,819 | -6.00% | 704.7만 |
|---|
| 2025.11.05 | ₩14,294 | ₩14,428 | ₩13,503 | ₩13,999 | -2.06% | 630.2만 |
|---|
| 2025.11.04 | ₩14,770 | ₩15,258 | ₩13,610 | ₩13,945 | -5.58% | 830.6만 |
|---|
| 2025.11.03 | ₩16,426 | ₩17,083 | ₩15,259 | ₩15,528 | -5.47% | 654.7만 |
|---|
| 2025.10.31 | ₩15,742 | ₩16,131 | ₩15,461 | ₩15,997 | +1.62% | 494.8만 |
|---|
| 2025.10.30 | ₩15,756 | ₩16,039 | ₩15,192 | ₩15,246 | -3.23% | 627.2만 |
|---|
| 2025.10.29 | ₩16,386 | ₩16,775 | ₩15,943 | ₩16,118 | -1.64% | 499.5만 |
|---|
| 2025.10.28 | ₩17,164 | ₩17,472 | ₩16,372 | ₩16,560 | -3.52% | 383.2만 |
|---|
| 2025.10.27 | ₩17,834 | ₩17,968 | ₩17,130 | ₩17,150 | -3.83% | 427.2만 |
|---|
| 2025.10.24 | ₩16,815 | ₩17,914 | ₩16,734 | ₩17,177 | +2.15% | 777만 |
|---|
| 2025.10.23 | ₩15,373 | ₩16,533 | ₩15,179 | ₩16,480 | +7.20% | 515.2만 |
|---|
| 2025.10.22 | ₩16,761 | ₩16,801 | ₩14,509 | ₩15,219 | -9.20% | 1112.2만 |
|---|
| 2025.10.21 | ₩17,137 | ₩17,941 | ₩16,748 | ₩17,003 | -0.78% | 586.3만 |
|---|
| 2025.10.20 | ₩17,217 | ₩18,089 | ₩16,956 | ₩17,284 | +0.39% | 750.4만 |
|---|
| 2025.10.17 | ₩16,520 | ₩16,936 | ₩16,158 | ₩16,627 | +0.65% | 1113.2만 |
|---|
| 2025.10.16 | ₩17,552 | ₩17,640 | ₩15,823 | ₩15,863 | -9.63% | 820.2만 |
|---|
| 2025.10.15 | ₩18,799 | ₩19,416 | ₩16,694 | ₩17,271 | -8.13% | 1527.7만 |
|---|
| 2025.10.14 | ₩15,997 | ₩19,416 | ₩15,239 | ₩18,571 | +16.09% | 1809.6만 |
|---|
| 2025.10.13 | ₩16,909 | ₩17,378 | ₩16,131 | ₩16,426 | -2.85% | 804.2만 |
|---|
| 2025.10.10 | ₩17,318 | ₩18,639 | ₩16,346 | ₩16,399 | -5.30% | 1628만 |
|---|