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 | ₩18,540 | ₩18,573 | ₩17,445 | ₩17,612 | -5.01% | 752.9만 |
| 2026.10.08 | ₩18,987 | ₩19,201 | ₩17,892 | ₩18,293 | -3.66% | 934.1만 |
| 2026.10.07 | ₩19,895 | ₩19,895 | ₩18,600 | ₩19,241 | -3.29% | 999.3만 |
| 2026.10.06 | ₩19,488 | ₩20,443 | ₩19,441 | ₩20,109 | +3.19% | 1196.6만 |
| 2026.10.05 | ₩19,575 | ₩19,642 | ₩18,720 | ₩19,081 | -2.52% | 757.9만 |
| 2026.10.02 | ₩19,047 | ₩20,490 | ₩18,854 | ₩19,642 | +3.12% | 876.1만 |
| 2026.10.01 | ₩19,101 | ₩19,401 | ₩18,587 | ₩18,760 | -1.78% | 826.7만 |
| 2026.09.30 | ₩19,562 | ₩20,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,014 |
| -2.80% |
| 894만 |
| 2026.09.29 | ₩20,536 | ₩20,757 | ₩19,415 | ₩19,428 | -5.40% | 663.3만 |
|---|
| 2026.09.28 | ₩20,443 | ₩21,337 | ₩20,196 | ₩20,296 | -0.72% | 771.2만 |
|---|
| 2026.09.25 | ₩21,097 | ₩21,618 | ₩20,822 | ₩20,843 | -1.20% | 659.3만 |
|---|
| 2026.09.24 | ₩20,156 | ₩21,478 | ₩19,849 | ₩20,964 | +4.01% | 806.8만 |
|---|
| 2026.09.23 | ₩21,564 | ₩21,645 | ₩20,176 | ₩20,349 | -5.63% | 721.6만 |
|---|
| 2026.09.22 | ₩20,937 | ₩21,711 | ₩20,432 | ₩21,685 | +3.57% | 835.5만 |
|---|
| 2026.09.21 | ₩18,974 | ₩21,044 | ₩18,974 | ₩20,990 | +10.63% | 1155.6만 |
|---|
| 2026.09.18 | ₩19,895 | ₩19,949 | ₩18,413 | ₩18,587 | -6.58% | 1498.8만 |
|---|
| 2026.09.17 | ₩19,161 | ₩20,269 | ₩18,974 | ₩19,748 | +3.07% | 826만 |
|---|
| 2026.09.16 | ₩18,667 | ₩18,676 | ₩17,999 | ₩18,520 | -0.79% | 621.7만 |
|---|
| 2026.09.15 | ₩18,520 | ₩19,068 | ₩18,113 | ₩18,520 | 0.00% | 631.1만 |
|---|
| 2026.09.14 | ₩18,400 | ₩19,201 | ₩18,280 | ₩18,533 | +0.73% | 503.8만 |
|---|
| 2026.09.11 | ₩19,495 | ₩19,949 | ₩19,054 | ₩19,161 | -1.71% | 552.7만 |
|---|
| 2026.09.10 | ₩19,435 | ₩20,536 | ₩19,201 | ₩19,522 | +0.45% | 680.2만 |
|---|
| 2026.09.09 | ₩21,231 | ₩21,404 | ₩19,875 | ₩19,949 | -6.04% | 677.1만 |
|---|
| 2026.09.08 | ₩20,002 | ₩21,073 | ₩19,688 | ₩20,937 | +4.67% | 788.9만 |
|---|
| 2026.09.04 | ₩19,862 | ₩19,989 | ₩19,435 | ₩19,775 | -0.44% | 451.3만 |
|---|
| 2026.09.03 | ₩20,269 | ₩20,269 | ₩19,134 | ₩19,628 | -3.16% | 683.9만 |
|---|
| 2026.09.02 | ₩19,815 | ₩20,229 | ₩19,642 | ₩19,842 | +0.13% | 452.4만 |
|---|
| 2026.09.01 | ₩19,949 | ₩20,296 | ₩19,455 | ₩19,655 | -1.47% | 472.6만 |
|---|
| 2026.08.31 | ₩19,895 | ₩20,630 | ₩19,842 | ₩20,510 | +3.09% | 442.2만 |
|---|
| 2026.08.28 | ₩21,364 | ₩21,444 | ₩20,229 | ₩20,523 | -3.94% | 583.7만 |
|---|
| 2026.08.27 | ₩21,778 | ₩21,892 | ₩21,351 | ₩21,605 | -0.80% | 465.8만 |
|---|
| 2026.08.26 | ₩21,898 | ₩22,326 | ₩21,097 | ₩21,511 | -1.77% | 539.7만 |
|---|
| 2026.08.25 | ₩22,559 | ₩22,659 | ₩21,551 | ₩22,165 | -1.75% | 627만 |
|---|
| 2026.08.24 | ₩23,581 | ₩23,607 | ₩22,179 | ₩22,245 | -5.66% | 761만 |
|---|
| 2026.08.21 | ₩25,023 | ₩25,343 | ₩23,955 | ₩24,462 | -2.24% | 819.7만 |
|---|
| 2026.08.20 | ₩24,208 | ₩24,395 | ₩23,129 | ₩23,941 | -1.10% | 763.4만 |
|---|
| 2026.08.19 | ₩25,343 | ₩25,477 | ₩23,387 | ₩24,729 | -2.42% | 996.9만 |
|---|
| 2026.08.18 | ₩25,784 | ₩27,079 | ₩25,690 | ₩25,784 | 0.00% | 946.9만 |
|---|
| 2026.08.17 | ₩27,039 | ₩27,827 | ₩26,024 | ₩27,213 | +0.64% | 2028.4만 |
|---|
| 2026.08.14 | ₩25,597 | ₩27,333 | ₩24,983 | ₩25,383 | -0.83% | 1891만 |
|---|
| 2026.08.13 | ₩19,081 | ₩23,607 | ₩18,934 | ₩23,447 | +22.88% | 2056.8만 |
|---|
| 2026.08.12 | ₩22,245 | ₩23,107 | ₩21,751 | ₩22,633 | +1.74% | 1352.2만 |
|---|
| 2026.08.11 | ₩21,044 | ₩22,132 | ₩20,550 | ₩22,005 | +4.57% | 821.2만 |
|---|
| 2026.08.10 | ₩22,032 | ₩22,486 | ₩20,850 | ₩21,070 | -4.36% | 902.2만 |
|---|
| 2026.08.07 | ₩20,136 | ₩22,252 | ₩20,109 | ₩21,898 | +8.75% | 1201.8만 |
|---|
| 2026.08.06 | ₩18,346 | ₩20,757 | ₩18,160 | ₩19,935 | +8.66% | 1018.9만 |
|---|
| 2026.08.05 | ₩18,460 | ₩18,767 | ₩17,886 | ₩18,680 | +1.19% | 932.7만 |
|---|
| 2026.08.04 | ₩18,313 | ₩19,054 | ₩18,093 | ₩18,640 | +1.79% | 1614.1만 |
|---|
| 2026.08.03 | ₩16,304 | ₩17,706 | ₩15,863 | ₩17,492 | +7.29% | 885.7만 |
|---|
| 2026.07.31 | ₩16,971 | ₩17,238 | ₩15,890 | ₩16,477 | -2.91% | 798.2만 |
|---|
| 2026.07.30 | ₩15,609 | ₩16,557 | ₩15,476 | ₩16,357 | +4.79% | 775.5만 |
|---|
| 2026.07.29 | ₩16,490 | ₩16,593 | ₩15,075 | ₩15,209 | -7.77% | 788.1만 |
|---|
| 2026.07.28 | ₩16,958 | ₩16,998 | ₩15,943 | ₩16,517 | -2.60% | 1123.9만 |
|---|
| 2026.07.27 | ₩17,398 | ₩18,180 | ₩17,185 | ₩17,772 | +2.15% | 745만 |
|---|
| 2026.07.24 | ₩18,053 | ₩18,306 | ₩17,078 | ₩17,252 | -4.44% | 680만 |
|---|
| 2026.07.23 | ₩18,309 | ₩19,068 | ₩17,999 | ₩18,306 | -0.01% | 561.4만 |
|---|
| 2026.07.22 | ₩19,214 | ₩19,702 | ₩18,634 | ₩18,814 | -2.08% | 651.8만 |
|---|
| 2026.07.21 | ₩18,707 | ₩19,882 | ₩18,467 | ₩19,548 | +4.50% | 846.3만 |
|---|
| 2026.07.20 | ₩18,387 | ₩19,468 | ₩18,176 | ₩18,467 | +0.44% | 1313.7만 |
|---|
| 2026.07.17 | ₩17,645 | ₩18,800 | ₩16,958 | ₩18,053 | +2.31% | 886.6만 |
|---|
| 2026.07.16 | ₩18,934 | ₩19,174 | ₩17,846 | ₩17,946 | -5.22% | 1344.8만 |
|---|
| 2026.07.15 | ₩20,029 | ₩20,623 | ₩19,635 | ₩19,829 | -1.00% | 904.3만 |
|---|
| 2026.07.14 | ₩20,883 | ₩21,164 | ₩19,708 | ₩19,909 | -4.67% | 1047.4만 |
|---|
| 2026.07.13 | ₩21,367 | ₩21,391 | ₩20,056 | ₩20,229 | -5.32% | 1032.1만 |
|---|
| 2026.07.10 | ₩22,499 | ₩22,619 | ₩21,257 | ₩21,551 | -4.21% | 936.4만 |
|---|
| 2026.07.09 | ₩22,699 | ₩22,953 | ₩22,165 | ₩22,566 | -0.59% | 783.3만 |
|---|
| 2026.07.08 | ₩23,941 | ₩24,769 | ₩22,326 | ₩22,726 | -5.08% | 938.5만 |
|---|
| 2026.07.07 | ₩24,382 | ₩24,822 | ₩21,591 | ₩23,834 | -2.25% | 780.4만 |
|---|
| 2026.07.06 | ₩26,064 | ₩26,626 | ₩24,822 | ₩25,223 | -3.23% | 1138.4만 |
|---|
| 2026.07.02 | ₩26,992 | ₩28,641 | ₩25,490 | ₩26,144 | -3.14% | 919.9만 |
|---|
| 2026.07.01 | ₩29,195 | ₩29,483 | ₩26,932 | ₩26,972 | -7.61% | 1548.4만 |
|---|
| 2026.06.30 | ₩27,854 | ₩30,043 | ₩27,213 | ₩28,561 | +2.54% | 1405.7만 |
|---|
| 2026.06.29 | ₩27,960 | ₩28,414 | ₩26,144 | ₩28,000 | +0.14% | 1068.7만 |
|---|
| 2026.06.26 | ₩24,796 | ₩27,026 | ₩24,702 | ₩26,425 | +6.57% | 1625.1만 |
|---|
| 2026.06.25 | ₩25,704 | ₩25,757 | ₩23,915 | ₩24,969 | -2.86% | 1049.4만 |
|---|
| 2026.06.24 | ₩28,030 | ₩28,030 | ₩25,263 | ₩25,544 | -8.87% | 1147.8만 |
|---|
| 2026.06.23 | ₩27,987 | ₩29,623 | ₩27,687 | ₩27,974 | -0.05% | 918.6만 |
|---|
| 2026.06.22 | ₩30,003 | ₩30,123 | ₩27,426 | ₩29,362 | -2.14% | 1256.2만 |
|---|
| 2026.06.18 | ₩30,364 | ₩30,572 | ₩28,321 | ₩30,511 | +0.48% | 1873.9만 |
|---|
| 2026.06.17 | ₩31,632 | ₩31,939 | ₩30,230 | ₩30,337 | -4.09% | 1217.6만 |
|---|
| 2026.06.16 | ₩33,361 | ₩33,782 | ₩30,778 | ₩31,192 | -6.50% | 1583.6만 |
|---|
| 2026.06.15 | ₩36,853 | ₩37,387 | ₩34,143 | ₩34,396 | -6.67% | 1486만 |
|---|
| 2026.06.12 | ₩39,891 | ₩40,125 | ₩33,982 | ₩35,545 | -10.90% | 2223만 |
|---|
| 2026.06.11 | ₩35,999 | ₩41,273 | ₩35,691 | ₩40,912 | +13.65% | 2235.4만 |
|---|
| 2026.06.10 | ₩36,252 | ₩37,027 | ₩34,813 | ₩35,431 | -2.27% | 846.5만 |
|---|
| 2026.06.09 | ₩40,258 | ₩41,326 | ₩34,276 | ₩36,680 | -8.89% | 1324.2만 |
|---|
| 2026.06.08 | ₩41,113 | ₩41,126 | ₩39,217 | ₩39,704 | -3.43% | 907.2만 |
|---|
| 2026.06.05 | ₩43,643 | ₩43,643 | ₩38,142 | ₩39,203 | -10.17% | 1394.3만 |
|---|
| 2026.06.04 | ₩44,705 | ₩46,374 | ₩42,408 | ₩44,905 | +0.45% | 1260.2만 |
|---|
| 2026.06.03 | ₩49,471 | ₩51,795 | ₩44,384 | ₩45,172 | -8.69% | 1652.2만 |
|---|
| 2026.06.02 | ₩51,942 | ₩54,812 | ₩50,740 | ₩52,836 | +1.72% | 1020.5만 |
|---|
| 2026.06.01 | ₩56,855 | ₩57,937 | ₩50,473 | ₩51,020 | -10.26% | 1607.7만 |
|---|
| 2026.05.29 | ₩56,949 | ₩58,591 | ₩51,768 | ₩58,524 | +2.77% | 1981.4만 |
|---|
| 2026.05.28 | ₩54,585 | ₩62,423 | ₩53,878 | ₩61,021 | +11.79% | 2394.7만 |
|---|
| 2026.05.27 | ₩50,767 | ₩54,345 | ₩47,175 | ₩53,864 | +6.10% | 2981.8만 |
|---|
| 2026.05.26 | ₩56,375 | ₩60,781 | ₩41,860 | ₩46,547 | -17.43% | 5239.5만 |
|---|
| 2026.05.22 | ₩47,268 | ₩51,194 | ₩47,041 | ₩51,087 | +8.08% | 1481.2만 |
|---|
| 2026.05.21 | ₩44,064 | ₩46,734 | ₩41,834 | ₩45,719 | +3.76% | 1078.7만 |
|---|
| 2026.05.20 | ₩43,983 | ₩45,933 | ₩41,513 | ₩44,958 | +2.22% | 1292만 |
|---|
| 2026.05.19 | ₩44,371 | ₩46,323 | ₩41,286 | ₩43,343 | -2.32% | 1157.5만 |
|---|
| 2026.05.18 | ₩48,804 | ₩51,474 | ₩43,476 | ₩44,851 | -8.10% | 1886.7만 |
|---|
| 2026.05.15 | ₩46,747 | ₩50,538 | ₩45,132 | ₩45,252 | -3.20% | 1368.1만 |
|---|
| 2026.05.14 | ₩42,942 | ₩49,738 | ₩42,806 | ₩48,764 | +13.56% | 1923.1만 |
|---|
| 2026.05.13 | ₩45,872 | ₩49,031 | ₩43,970 | ₩47,642 | +3.86% | 1650.7만 |
|---|
| 2026.05.12 | ₩41,687 | ₩44,048 | ₩39,964 | ₩42,848 | +2.79% | 1071.9만 |
|---|
| 2026.05.11 | ₩38,656 | ₩44,911 | ₩37,855 | ₩43,289 | +11.99% | 1598.9만 |
|---|
| 2026.05.08 | ₩33,448 | ₩39,230 | ₩32,934 | ₩38,682 | +15.65% | 1646.9만 |
|---|
| 2026.05.07 | ₩34,650 | ₩34,837 | ₩31,539 | ₩32,193 | -7.09% | 1051.2만 |
|---|
| 2026.05.06 | ₩33,328 | ₩35,505 | ₩32,120 | ₩35,157 | +5.49% | 866.5만 |
|---|
| 2026.05.05 | ₩35,645 | ₩36,159 | ₩31,699 | ₩33,114 | -7.10% | 1402.1만 |
|---|
| 2026.05.04 | ₩34,390 | ₩34,597 | ₩32,247 | ₩33,849 | -1.57% | 852.7만 |
|---|
| 2026.05.01 | ₩33,942 | ₩34,743 | ₩32,313 | ₩34,209 | +0.79% | 730.2만 |
|---|
| 2026.04.30 | ₩33,699 | ₩35,077 | ₩33,114 | ₩33,849 | +0.44% | 894만 |
|---|
| 2026.04.29 | ₩32,807 | ₩33,168 | ₩30,377 | ₩33,101 | +0.90% | 875.4만 |
|---|
| 2026.04.28 | ₩34,049 | ₩34,436 | ₩32,247 | ₩32,821 | -3.61% | 849.8만 |
|---|
| 2026.04.27 | ₩34,370 | ₩35,251 | ₩32,901 | ₩34,984 | +1.79% | 944.8만 |
|---|
| 2026.04.24 | ₩38,295 | ₩38,295 | ₩33,408 | ₩34,089 | -10.98% | 1249만 |
|---|
| 2026.04.23 | ₩39,604 | ₩39,924 | ₩35,144 | ₩36,800 | -7.08% | 1269.6만 |
|---|
| 2026.04.22 | ₩39,150 | ₩41,593 | ₩38,429 | ₩39,978 | +2.11% | 1410.4만 |
|---|
| 2026.04.21 | ₩37,454 | ₩38,990 | ₩36,453 | ₩37,147 | -0.82% | 1444.3만 |
|---|
| 2026.04.20 | ₩36,599 | ₩39,898 | ₩36,359 | ₩36,746 | +0.40% | 1644.5만 |
|---|
| 2026.04.17 | ₩37,094 | ₩37,674 | ₩35,691 | ₩36,826 | -0.72% | 1460.3만 |
|---|
| 2026.04.16 | ₩32,814 | ₩36,546 | ₩31,913 | ₩36,426 | +11.01% | 1891.7만 |
|---|
| 2026.04.15 | ₩31,706 | ₩32,901 | ₩30,137 | ₩31,886 | +0.57% | 1371.9만 |
|---|
| 2026.04.14 | ₩34,450 | ₩35,035 | ₩30,620 | ₩31,606 | -8.26% | 2187만 |
|---|
| 2026.04.13 | ₩31,472 | ₩34,116 | ₩30,967 | ₩32,594 | +3.56% | 2090.7만 |
|---|
| 2026.04.10 | ₩29,469 | ₩32,340 | ₩29,296 | ₩31,472 | +6.80% | 1524.6만 |
|---|
| 2026.04.09 | ₩30,871 | ₩32,620 | ₩29,282 | ₩29,336 | -4.97% | 1674.7만 |
|---|
| 2026.04.08 | ₩33,034 | ₩33,382 | ₩30,804 | ₩31,232 | -5.46% | 1800만 |
|---|
| 2026.04.07 | ₩30,337 | ₩31,138 | ₩29,429 | ₩30,350 | +0.04% | 1279.4만 |
|---|
| 2026.04.06 | ₩31,492 | ₩32,260 | ₩29,883 | ₩30,604 | -2.82% | 1841.2만 |
|---|
| 2026.04.02 | ₩25,784 | ₩32,447 | ₩25,650 | ₩32,033 | +24.24% | 4068.5만 |
|---|
| 2026.04.01 | ₩25,544 | ₩27,800 | ₩25,503 | ₩27,026 | +5.80% | 1813.5만 |
|---|
| 2026.03.31 | ₩22,726 | ₩25,123 | ₩22,673 | ₩24,782 | +9.05% | 1300.8만 |
|---|
| 2026.03.30 | ₩24,128 | ₩24,208 | ₩21,164 | ₩21,832 | -9.52% | 1315.5만 |
|---|
| 2026.03.27 | ₩25,597 | ₩25,744 | ₩23,274 | ₩23,394 | -8.61% | 1172만 |
|---|
| 2026.03.26 | ₩26,665 | ₩27,026 | ₩25,397 | ₩25,677 | -3.71% | 1104.1만 |
|---|
| 2026.03.25 | ₩25,183 | ₩29,149 | ₩25,156 | ₩27,440 | +8.96% | 2231.6만 |
|---|
| 2026.03.24 | ₩26,852 | ₩27,733 | ₩22,726 | ₩23,928 | -10.89% | 2727만 |
|---|
| 2026.03.23 | ₩24,622 | ₩27,960 | ₩24,462 | ₩27,119 | +10.14% | 1904.1만 |
|---|
| 2026.03.20 | ₩25,330 | ₩27,773 | ₩23,514 | ₩23,808 | -6.01% | 1806.6만 |
|---|
| 2026.03.19 | ₩23,514 | ₩25,693 | ₩21,832 | ₩25,250 | +7.38% | 1316.5만 |
|---|
| 2026.03.18 | ₩25,090 | ₩25,343 | ₩23,961 | ₩24,182 | -3.62% | 669.7만 |
|---|
| 2026.03.17 | ₩23,874 | ₩25,357 | ₩23,383 | ₩25,236 | +5.70% | 956.9만 |
|---|
| 2026.03.16 | ₩23,848 | ₩24,435 | ₩22,459 | ₩23,621 | -0.95% | 763.4만 |
|---|
| 2026.03.13 | ₩23,781 | ₩24,836 | ₩23,180 | ₩23,501 | -1.18% | 847.4만 |
|---|
| 2026.03.12 | ₩24,315 | ₩24,996 | ₩23,247 | ₩23,554 | -3.13% | 771.6만 |
|---|
| 2026.03.11 | ₩23,634 | ₩26,104 | ₩23,527 | ₩24,636 | +4.24% | 1434만 |
|---|
| 2026.03.10 | ₩24,115 | ₩24,182 | ₩22,853 | ₩23,607 | -2.10% | 887.5만 |
|---|
| 2026.03.09 | ₩23,033 | ₩24,168 | ₩22,326 | ₩24,142 | +4.81% | 930.4만 |
|---|
| 2026.03.06 | ₩23,234 | ₩25,570 | ₩22,973 | ₩23,541 | +1.32% | 1153.8만 |
|---|
| 2026.03.05 | ₩24,669 | ₩24,876 | ₩22,432 | ₩23,594 | -4.36% | 808.2만 |
|---|
| 2026.03.04 | ₩24,342 | ₩25,410 | ₩23,877 | ₩24,863 | +2.14% | 719.4만 |
|---|
| 2026.03.03 | ₩23,140 | ₩25,503 | ₩22,846 | ₩24,302 | +5.02% | 1186.5만 |
|---|
| 2026.03.02 | ₩21,244 | ₩24,021 | ₩21,164 | ₩24,021 | +13.07% | 1008.8만 |
|---|
| 2026.02.27 | ₩22,593 | ₩23,280 | ₩20,630 | ₩22,005 | -2.60% | 972.8만 |
|---|
| 2026.02.26 | ₩21,378 | ₩23,801 | ₩21,378 | ₩23,594 | +10.37% | 1472.2만 |
|---|
| 2026.02.25 | ₩22,299 | ₩22,553 | ₩20,603 | ₩21,217 | -4.85% | 2613.9만 |
|---|
| 2026.02.24 | ₩23,554 | ₩25,557 | ₩22,921 | ₩25,236 | +7.14% | 796.8만 |
|---|
| 2026.02.23 | ₩22,472 | ₩24,676 | ₩22,272 | ₩24,222 | +7.78% | 822만 |
|---|
| 2026.02.20 | ₩23,968 | ₩25,056 | ₩22,980 | ₩23,434 | -2.23% | 721.1만 |
|---|
| 2026.02.19 | ₩23,127 | ₩24,761 | ₩22,900 | ₩24,288 | +5.02% | 662.1만 |
|---|
| 2026.02.18 | ₩22,299 | ₩24,569 | ₩22,032 | ₩23,688 | +6.23% | 874.3만 |
|---|
| 2026.02.17 | ₩21,110 | ₩22,232 | ₩20,723 | ₩22,192 | +5.12% | 613.4만 |
|---|
| 2026.02.13 | ₩21,751 | ₩22,406 | ₩20,582 | ₩21,538 | -0.98% | 595.1만 |
|---|
| 2026.02.12 | ₩22,125 | ₩22,225 | ₩20,296 | ₩20,990 | -5.13% | 812만 |
|---|
| 2026.02.11 | ₩25,317 | ₩25,330 | ₩21,912 | ₩22,753 | -10.13% | 882만 |
|---|
| 2026.02.10 | ₩25,610 | ₩25,998 | ₩24,676 | ₩24,863 | -2.92% | 710.8만 |
|---|
| 2026.02.09 | ₩24,155 | ₩27,119 | ₩24,095 | ₩25,971 | +7.52% | 1341.7만 |
|---|
| 2026.02.06 | ₩20,817 | ₩23,487 | ₩20,343 | ₩23,394 | +12.38% | 989.3만 |
|---|
| 2026.02.05 | ₩21,331 | ₩21,719 | ₩19,415 | ₩19,748 | -7.42% | 1118.8만 |
|---|
| 2026.02.04 | ₩25,877 | ₩26,038 | ₩21,030 | ₩22,179 | -14.29% | 1181만 |
|---|
| 2026.02.03 | ₩24,929 | ₩26,198 | ₩23,674 | ₩26,184 | +5.03% | 777.9만 |
|---|
| 2026.02.02 | ₩25,230 | ₩25,730 | ₩23,514 | ₩23,821 | -5.58% | 749.3만 |
|---|
| 2026.01.30 | ₩27,286 | ₩28,848 | ₩24,702 | ₩25,357 | -7.07% | 1084만 |
|---|
| 2026.01.29 | ₩30,317 | ₩31,112 | ₩27,469 | ₩28,027 | -7.55% | 1153.5만 |
|---|
| 2026.01.28 | ₩27,586 | ₩31,132 | ₩27,266 | ₩30,457 | +10.41% | 1688.9만 |
|---|
| 2026.01.27 | ₩24,796 | ₩27,426 | ₩24,649 | ₩27,092 | +9.26% | 798만 |
|---|
| 2026.01.26 | ₩26,385 | ₩26,398 | ₩24,142 | ₩24,595 | -6.78% | 891.8만 |
|---|
| 2026.01.23 | ₩27,600 | ₩28,161 | ₩26,438 | ₩26,745 | -3.10% | 768.5만 |
|---|
| 2026.01.22 | ₩26,792 | ₩27,907 | ₩25,971 | ₩27,520 | +2.72% | 793.6만 |
|---|
| 2026.01.21 | ₩28,775 | ₩29,015 | ₩24,395 | ₩26,171 | -9.05% | 1770.9만 |
|---|
| 2026.01.20 | ₩27,573 | ₩29,896 | ₩27,506 | ₩28,294 | +2.62% | 1244.1만 |
|---|
| 2026.01.16 | ₩26,371 | ₩29,937 | ₩25,797 | ₩28,815 | +9.27% | 1960.3만 |
|---|
| 2026.01.15 | ₩26,251 | ₩26,986 | ₩25,570 | ₩26,038 | -0.81% | 1217.3만 |
|---|
| 2026.01.14 | ₩23,193 | ₩26,558 | ₩23,100 | ₩26,385 | +13.76% | 1421.8만 |
|---|
| 2026.01.13 | ₩25,797 | ₩25,931 | ₩22,913 | ₩23,461 | -9.06% | 1728.6만 |
|---|
| 2026.01.12 | ₩24,542 | ₩25,924 | ₩23,955 | ₩25,637 | +4.46% | 1045.6만 |
|---|
| 2026.01.09 | ₩24,702 | ₩26,358 | ₩23,741 | ₩24,782 | +0.32% | 1680.4만 |
|---|
| 2026.01.08 | ₩24,996 | ₩26,732 | ₩24,836 | ₩26,211 | +4.86% | 1085.3만 |
|---|
| 2026.01.07 | ₩24,836 | ₩25,961 | ₩24,195 | ₩24,863 | +0.11% | 945.7만 |
|---|
| 2026.01.06 | ₩24,422 | ₩25,530 | ₩23,928 | ₩25,130 | +2.90% | 873.8만 |
|---|
| 2026.01.05 | ₩23,881 | ₩24,876 | ₩23,167 | ₩24,515 | +2.66% | 1284.4만 |
|---|
| 2026.01.02 | ₩22,392 | ₩24,195 | ₩21,017 | ₩23,874 | +6.62% | 1905.5만 |
|---|
| 2025.12.31 | ₩21,745 | ₩22,486 | ₩20,957 | ₩21,671 | -0.34% | 1183.1만 |
|---|
| 2025.12.30 | ₩21,571 | ₩23,347 | ₩21,044 | ₩21,284 | -1.33% | 1555.6만 |
|---|
| 2025.12.29 | ₩20,349 | ₩22,139 | ₩20,136 | ₩20,964 | +3.02% | 1097.4만 |
|---|
| 2025.12.26 | ₩22,045 | ₩22,179 | ₩20,202 | ₩20,363 | -7.63% | 954.7만 |
|---|
| 2025.12.24 | ₩22,619 | ₩23,367 | ₩21,364 | ₩22,312 | -1.36% | 859.1만 |
|---|
| 2025.12.23 | ₩20,029 | ₩22,618 | ₩19,602 | ₩22,045 | +10.07% | 1714.5만 |
|---|
| 2025.12.22 | ₩19,975 | ₩22,499 | ₩19,361 | ₩22,285 | +11.56% | 2735.3만 |
|---|
| 2025.12.19 | ₩15,809 | ₩20,096 | ₩15,631 | ₩19,949 | +26.18% | 4408.6만 |
|---|
| 2025.12.18 | ₩14,354 | ₩14,741 | ₩13,987 | ₩14,488 | +0.93% | 646.6만 |
|---|
| 2025.12.17 | ₩14,421 | ₩14,755 | ₩13,560 | ₩13,633 | -5.46% | 397.3만 |
|---|
| 2025.12.16 | ₩14,568 | ₩14,982 | ₩13,953 | ₩14,394 | -1.19% | 553.6만 |
|---|
| 2025.12.15 | ₩16,090 | ₩16,410 | ₩14,554 | ₩14,848 | -7.72% | 659.4만 |
|---|
| 2025.12.12 | ₩16,744 | ₩17,091 | ₩15,876 | ₩15,983 | -4.55% | 663.4만 |
|---|
| 2025.12.11 | ₩15,636 | ₩16,904 | ₩15,396 | ₩16,758 | +7.17% | 631.7만 |
|---|
| 2025.12.10 | ₩15,436 | ₩16,404 | ₩15,048 | ₩15,796 | +2.34% | 655.1만 |
|---|
| 2025.12.09 | ₩15,075 | ₩15,903 | ₩14,928 | ₩15,569 | +3.28% | 453.5만 |
|---|
| 2025.12.08 | ₩15,355 | ₩15,729 | ₩14,915 | ₩15,529 | +1.13% | 562.1만 |
|---|
| 2025.12.05 | ₩15,048 | ₩15,382 | ₩14,648 | ₩14,968 | -0.53% | 597.3만 |
|---|
| 2025.12.04 | ₩13,700 | ₩15,609 | ₩13,566 | ₩15,222 | +11.11% | 850.6만 |
|---|
| 2025.12.03 | ₩12,592 | ₩13,666 | ₩12,340 | ₩13,620 | +8.17% | 565.6만 |
|---|
| 2025.12.02 | ₩12,431 | ₩12,939 | ₩12,351 | ₩12,578 | +1.18% | 428만 |
|---|
| 2025.12.01 | ₩12,298 | ₩12,632 | ₩12,031 | ₩12,365 | +0.54% | 389.5만 |
|---|
| 2025.11.28 | ₩12,531 | ₩12,805 | ₩12,445 | ₩12,685 | +1.23% | 221.3만 |
|---|
| 2025.11.26 | ₩12,618 | ₩12,925 | ₩12,338 | ₩12,405 | -1.69% | 423.2만 |
|---|
| 2025.11.25 | ₩11,924 | ₩12,598 | ₩11,591 | ₩12,538 | +5.15% | 486.4만 |
|---|
| 2025.11.24 | ₩11,550 | ₩12,037 | ₩11,363 | ₩12,017 | +4.05% | 446.4만 |
|---|
| 2025.11.21 | ₩10,849 | ₩11,570 | ₩10,388 | ₩11,510 | +6.09% | 882.1만 |
|---|
| 2025.11.20 | ₩12,271 | ₩12,592 | ₩10,722 | ₩10,749 | -12.40% | 770.3만 |
|---|
| 2025.11.19 | ₩12,351 | ₩12,825 | ₩11,590 | ₩11,704 | -5.24% | 587.5만 |
|---|
| 2025.11.18 | ₩11,710 | ₩12,813 | ₩11,550 | ₩12,311 | +5.13% | 628.2만 |
|---|
| 2025.11.17 | ₩12,405 | ₩12,685 | ₩11,430 | ₩11,657 | -6.03% | 801.5만 |
|---|
| 2025.11.14 | ₩11,323 | ₩12,885 | ₩11,176 | ₩12,725 | +12.38% | 1052.9만 |
|---|
| 2025.11.13 | ₩12,498 | ₩12,525 | ₩11,470 | ₩11,563 | -7.48% | 641만 |
|---|
| 2025.11.12 | ₩12,685 | ₩12,805 | ₩12,057 | ₩12,471 | -1.68% | 527.9만 |
|---|
| 2025.11.11 | ₩13,112 | ₩13,112 | ₩12,558 | ₩12,605 | -3.87% | 393.7만 |
|---|
| 2025.11.10 | ₩13,313 | ₩13,526 | ₩12,792 | ₩13,179 | -1.00% | 566.6만 |
|---|
| 2025.11.07 | ₩12,471 | ₩12,899 | ₩11,931 | ₩12,805 | +2.68% | 875.9만 |
|---|
| 2025.11.06 | ₩13,580 | ₩13,807 | ₩12,738 | ₩12,765 | -6.00% | 704.7만 |
|---|
| 2025.11.05 | ₩14,234 | ₩14,367 | ₩13,446 | ₩13,940 | -2.06% | 630.2만 |
|---|
| 2025.11.04 | ₩14,708 | ₩15,194 | ₩13,553 | ₩13,887 | -5.58% | 830.6만 |
|---|
| 2025.11.03 | ₩16,357 | ₩17,011 | ₩15,195 | ₩15,462 | -5.47% | 654.7만 |
|---|
| 2025.10.31 | ₩15,676 | ₩16,063 | ₩15,396 | ₩15,930 | +1.62% | 494.8만 |
|---|
| 2025.10.30 | ₩15,689 | ₩15,971 | ₩15,128 | ₩15,182 | -3.23% | 627.2만 |
|---|
| 2025.10.29 | ₩16,317 | ₩16,704 | ₩15,876 | ₩16,050 | -1.64% | 499.5만 |
|---|
| 2025.10.28 | ₩17,091 | ₩17,398 | ₩16,304 | ₩16,490 | -3.52% | 383.2만 |
|---|
| 2025.10.27 | ₩17,759 | ₩17,892 | ₩17,058 | ₩17,078 | -3.83% | 427.2만 |
|---|
| 2025.10.24 | ₩16,744 | ₩17,839 | ₩16,664 | ₩17,105 | +2.15% | 777만 |
|---|
| 2025.10.23 | ₩15,309 | ₩16,464 | ₩15,115 | ₩16,410 | +7.20% | 515.2만 |
|---|
| 2025.10.22 | ₩16,691 | ₩16,731 | ₩14,448 | ₩15,155 | -9.20% | 1112.2만 |
|---|
| 2025.10.21 | ₩17,065 | ₩17,866 | ₩16,677 | ₩16,931 | -0.78% | 586.3만 |
|---|
| 2025.10.20 | ₩17,145 | ₩18,013 | ₩16,884 | ₩17,212 | +0.39% | 750.4만 |
|---|
| 2025.10.17 | ₩16,450 | ₩16,864 | ₩16,090 | ₩16,557 | +0.65% | 1113.2만 |
|---|
| 2025.10.16 | ₩17,479 | ₩17,565 | ₩15,756 | ₩15,796 | -9.63% | 820.2만 |
|---|
| 2025.10.15 | ₩18,720 | ₩19,335 | ₩16,624 | ₩17,198 | -8.13% | 1527.7만 |
|---|
| 2025.10.14 | ₩15,930 | ₩19,335 | ₩15,175 | ₩18,493 | +16.09% | 1809.6만 |
|---|
| 2025.10.13 | ₩16,838 | ₩17,305 | ₩16,063 | ₩16,357 | -2.85% | 804.2만 |
|---|
| 2025.10.10 | ₩17,245 | ₩18,560 | ₩16,277 | ₩16,330 | -5.30% | 1628만 |
|---|