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 | ₩18,537 | ₩18,570 | ₩17,442 | ₩17,609 | -5.01% | 752.9만 |
| 2026.10.08 | ₩18,984 | ₩19,197 | ₩17,889 | ₩18,290 | -3.66% | 934.1만 |
| 2026.10.07 | ₩19,892 | ₩19,892 | ₩18,597 | ₩19,237 | -3.29% | 999.3만 |
| 2026.10.06 | ₩19,484 | ₩20,439 | ₩19,438 | ₩20,105 | +3.19% | 1196.6만 |
| 2026.10.05 | ₩19,571 | ₩19,638 | ₩18,717 | ₩19,077 | -2.52% | 757.9만 |
| 2026.10.02 | ₩19,044 | ₩20,486 | ₩18,850 | ₩19,638 | +3.12% | 876.1만 |
| 2026.10.01 | ₩19,097 | ₩19,398 | ₩18,583 | ₩18,757 | -1.78% | 826.7만 |
| 2026.09.30 | ₩19,558 | ₩20,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,011 |
| -2.80% |
| 894만 |
| 2026.09.29 | ₩20,532 | ₩20,753 | ₩19,411 | ₩19,424 | -5.40% | 663.3만 |
|---|
| 2026.09.28 | ₩20,439 | ₩21,333 | ₩20,192 | ₩20,292 | -0.72% | 771.2만 |
|---|
| 2026.09.25 | ₩21,093 | ₩21,614 | ₩20,818 | ₩20,840 | -1.20% | 659.3만 |
|---|
| 2026.09.24 | ₩20,152 | ₩21,474 | ₩19,845 | ₩20,960 | +4.01% | 806.8만 |
|---|
| 2026.09.23 | ₩21,560 | ₩21,641 | ₩20,172 | ₩20,346 | -5.63% | 721.6만 |
|---|
| 2026.09.22 | ₩20,933 | ₩21,707 | ₩20,428 | ₩21,681 | +3.57% | 835.5만 |
|---|
| 2026.09.21 | ₩18,970 | ₩21,040 | ₩18,970 | ₩20,986 | +10.63% | 1155.6만 |
|---|
| 2026.09.18 | ₩19,892 | ₩19,945 | ₩18,410 | ₩18,583 | -6.58% | 1498.8만 |
|---|
| 2026.09.17 | ₩19,157 | ₩20,265 | ₩18,970 | ₩19,745 | +3.07% | 826만 |
|---|
| 2026.09.16 | ₩18,663 | ₩18,673 | ₩17,996 | ₩18,517 | -0.79% | 621.7만 |
|---|
| 2026.09.15 | ₩18,517 | ₩19,064 | ₩18,109 | ₩18,517 | 0.00% | 631.1만 |
|---|
| 2026.09.14 | ₩18,396 | ₩19,197 | ₩18,276 | ₩18,530 | +0.73% | 503.8만 |
|---|
| 2026.09.11 | ₩19,491 | ₩19,945 | ₩19,051 | ₩19,157 | -1.71% | 552.7만 |
|---|
| 2026.09.10 | ₩19,431 | ₩20,532 | ₩19,197 | ₩19,518 | +0.45% | 680.2만 |
|---|
| 2026.09.09 | ₩21,227 | ₩21,400 | ₩19,872 | ₩19,945 | -6.04% | 677.1만 |
|---|
| 2026.09.08 | ₩19,998 | ₩21,069 | ₩19,685 | ₩20,933 | +4.67% | 788.9만 |
|---|
| 2026.09.04 | ₩19,858 | ₩19,985 | ₩19,431 | ₩19,771 | -0.44% | 451.3만 |
|---|
| 2026.09.03 | ₩20,265 | ₩20,265 | ₩19,131 | ₩19,625 | -3.16% | 683.9만 |
|---|
| 2026.09.02 | ₩19,812 | ₩20,225 | ₩19,638 | ₩19,838 | +0.13% | 452.4만 |
|---|
| 2026.09.01 | ₩19,945 | ₩20,292 | ₩19,451 | ₩19,651 | -1.47% | 472.6만 |
|---|
| 2026.08.31 | ₩19,892 | ₩20,626 | ₩19,838 | ₩20,506 | +3.09% | 442.2만 |
|---|
| 2026.08.28 | ₩21,360 | ₩21,440 | ₩20,225 | ₩20,519 | -3.94% | 583.7만 |
|---|
| 2026.08.27 | ₩21,774 | ₩21,887 | ₩21,347 | ₩21,600 | -0.80% | 465.8만 |
|---|
| 2026.08.26 | ₩21,894 | ₩22,321 | ₩21,093 | ₩21,507 | -1.77% | 539.7만 |
|---|
| 2026.08.25 | ₩22,555 | ₩22,655 | ₩21,547 | ₩22,161 | -1.75% | 627만 |
|---|
| 2026.08.24 | ₩23,576 | ₩23,603 | ₩22,175 | ₩22,241 | -5.66% | 761만 |
|---|
| 2026.08.21 | ₩25,018 | ₩25,338 | ₩23,950 | ₩24,457 | -2.24% | 819.7만 |
|---|
| 2026.08.20 | ₩24,204 | ₩24,391 | ₩23,125 | ₩23,937 | -1.10% | 763.4만 |
|---|
| 2026.08.19 | ₩25,338 | ₩25,472 | ₩23,383 | ₩24,724 | -2.42% | 996.9만 |
|---|
| 2026.08.18 | ₩25,779 | ₩27,074 | ₩25,686 | ₩25,779 | 0.00% | 946.9만 |
|---|
| 2026.08.17 | ₩27,034 | ₩27,822 | ₩26,019 | ₩27,208 | +0.64% | 2028.4만 |
|---|
| 2026.08.14 | ₩25,592 | ₩27,328 | ₩24,978 | ₩25,379 | -0.83% | 1891만 |
|---|
| 2026.08.13 | ₩19,077 | ₩23,603 | ₩18,930 | ₩23,443 | +22.88% | 2056.8만 |
|---|
| 2026.08.12 | ₩22,241 | ₩23,102 | ₩21,747 | ₩22,628 | +1.74% | 1352.2만 |
|---|
| 2026.08.11 | ₩21,040 | ₩22,128 | ₩20,546 | ₩22,001 | +4.57% | 821.2만 |
|---|
| 2026.08.10 | ₩22,028 | ₩22,482 | ₩20,846 | ₩21,066 | -4.36% | 902.2만 |
|---|
| 2026.08.07 | ₩20,132 | ₩22,248 | ₩20,105 | ₩21,894 | +8.75% | 1201.8만 |
|---|
| 2026.08.06 | ₩18,343 | ₩20,753 | ₩18,156 | ₩19,932 | +8.66% | 1018.9만 |
|---|
| 2026.08.05 | ₩18,457 | ₩18,764 | ₩17,882 | ₩18,677 | +1.19% | 932.7만 |
|---|
| 2026.08.04 | ₩18,310 | ₩19,051 | ₩18,089 | ₩18,637 | +1.79% | 1614.1만 |
|---|
| 2026.08.03 | ₩16,300 | ₩17,702 | ₩15,860 | ₩17,489 | +7.29% | 885.7만 |
|---|
| 2026.07.31 | ₩16,968 | ₩17,235 | ₩15,887 | ₩16,474 | -2.91% | 798.2만 |
|---|
| 2026.07.30 | ₩15,606 | ₩16,554 | ₩15,473 | ₩16,354 | +4.79% | 775.5만 |
|---|
| 2026.07.29 | ₩16,487 | ₩16,590 | ₩15,072 | ₩15,206 | -7.77% | 788.1만 |
|---|
| 2026.07.28 | ₩16,955 | ₩16,995 | ₩15,940 | ₩16,514 | -2.60% | 1123.9만 |
|---|
| 2026.07.27 | ₩17,395 | ₩18,176 | ₩17,182 | ₩17,769 | +2.15% | 745만 |
|---|
| 2026.07.24 | ₩18,049 | ₩18,303 | ₩17,075 | ₩17,248 | -4.44% | 680만 |
|---|
| 2026.07.23 | ₩18,306 | ₩19,064 | ₩17,996 | ₩18,303 | -0.01% | 561.4만 |
|---|
| 2026.07.22 | ₩19,211 | ₩19,698 | ₩18,630 | ₩18,810 | -2.08% | 651.8만 |
|---|
| 2026.07.21 | ₩18,703 | ₩19,878 | ₩18,463 | ₩19,545 | +4.50% | 846.3만 |
|---|
| 2026.07.20 | ₩18,383 | ₩19,464 | ₩18,172 | ₩18,463 | +0.44% | 1313.7만 |
|---|
| 2026.07.17 | ₩17,642 | ₩18,797 | ₩16,955 | ₩18,049 | +2.31% | 886.6만 |
|---|
| 2026.07.16 | ₩18,930 | ₩19,171 | ₩17,842 | ₩17,943 | -5.22% | 1344.8만 |
|---|
| 2026.07.15 | ₩20,025 | ₩20,619 | ₩19,631 | ₩19,825 | -1.00% | 904.3만 |
|---|
| 2026.07.14 | ₩20,880 | ₩21,160 | ₩19,705 | ₩19,905 | -4.67% | 1047.4만 |
|---|
| 2026.07.13 | ₩21,363 | ₩21,387 | ₩20,052 | ₩20,225 | -5.32% | 1032.1만 |
|---|
| 2026.07.10 | ₩22,495 | ₩22,615 | ₩21,253 | ₩21,547 | -4.21% | 936.4만 |
|---|
| 2026.07.09 | ₩22,695 | ₩22,949 | ₩22,161 | ₩22,562 | -0.59% | 783.3만 |
|---|
| 2026.07.08 | ₩23,937 | ₩24,764 | ₩22,321 | ₩22,722 | -5.08% | 938.5만 |
|---|
| 2026.07.07 | ₩24,377 | ₩24,818 | ₩21,587 | ₩23,830 | -2.25% | 780.4만 |
|---|
| 2026.07.06 | ₩26,059 | ₩26,621 | ₩24,818 | ₩25,218 | -3.23% | 1138.4만 |
|---|
| 2026.07.02 | ₩26,987 | ₩28,636 | ₩25,485 | ₩26,139 | -3.14% | 919.9만 |
|---|
| 2026.07.01 | ₩29,190 | ₩29,477 | ₩26,927 | ₩26,967 | -7.61% | 1548.4만 |
|---|
| 2026.06.30 | ₩27,848 | ₩30,038 | ₩27,208 | ₩28,556 | +2.54% | 1405.7만 |
|---|
| 2026.06.29 | ₩27,955 | ₩28,409 | ₩26,139 | ₩27,995 | +0.14% | 1068.7만 |
|---|
| 2026.06.26 | ₩24,791 | ₩27,021 | ₩24,698 | ₩26,420 | +6.57% | 1625.1만 |
|---|
| 2026.06.25 | ₩25,699 | ₩25,752 | ₩23,910 | ₩24,965 | -2.86% | 1049.4만 |
|---|
| 2026.06.24 | ₩28,025 | ₩28,025 | ₩25,258 | ₩25,539 | -8.87% | 1147.8만 |
|---|
| 2026.06.23 | ₩27,982 | ₩29,617 | ₩27,681 | ₩27,968 | -0.05% | 918.6만 |
|---|
| 2026.06.22 | ₩29,998 | ₩30,118 | ₩27,421 | ₩29,357 | -2.14% | 1256.2만 |
|---|
| 2026.06.18 | ₩30,358 | ₩30,566 | ₩28,316 | ₩30,505 | +0.48% | 1873.9만 |
|---|
| 2026.06.17 | ₩31,626 | ₩31,933 | ₩30,225 | ₩30,331 | -4.09% | 1217.6만 |
|---|
| 2026.06.16 | ₩33,355 | ₩33,776 | ₩30,772 | ₩31,186 | -6.50% | 1583.6만 |
|---|
| 2026.06.15 | ₩36,846 | ₩37,380 | ₩34,136 | ₩34,390 | -6.67% | 1486만 |
|---|
| 2026.06.12 | ₩39,883 | ₩40,117 | ₩33,976 | ₩35,538 | -10.90% | 2223만 |
|---|
| 2026.06.11 | ₩35,992 | ₩41,265 | ₩35,685 | ₩40,905 | +13.65% | 2235.4만 |
|---|
| 2026.06.10 | ₩36,246 | ₩37,020 | ₩34,806 | ₩35,424 | -2.27% | 846.5만 |
|---|
| 2026.06.09 | ₩40,251 | ₩41,319 | ₩34,270 | ₩36,673 | -8.89% | 1324.2만 |
|---|
| 2026.06.08 | ₩41,105 | ₩41,118 | ₩39,209 | ₩39,697 | -3.43% | 907.2만 |
|---|
| 2026.06.05 | ₩43,635 | ₩43,635 | ₩38,135 | ₩39,196 | -10.17% | 1394.3만 |
|---|
| 2026.06.04 | ₩44,696 | ₩46,365 | ₩42,400 | ₩44,896 | +0.45% | 1260.2만 |
|---|
| 2026.06.03 | ₩49,462 | ₩51,785 | ₩44,376 | ₩45,163 | -8.69% | 1652.2만 |
|---|
| 2026.06.02 | ₩51,932 | ₩54,802 | ₩50,730 | ₩52,826 | +1.72% | 1020.5만 |
|---|
| 2026.06.01 | ₩56,845 | ₩57,926 | ₩50,463 | ₩51,011 | -10.26% | 1607.7만 |
|---|
| 2026.05.29 | ₩56,938 | ₩58,580 | ₩51,758 | ₩58,513 | +2.77% | 1981.4만 |
|---|
| 2026.05.28 | ₩54,575 | ₩62,412 | ₩53,868 | ₩61,010 | +11.79% | 2394.7만 |
|---|
| 2026.05.27 | ₩50,757 | ₩54,335 | ₩47,166 | ₩53,854 | +6.10% | 2981.8만 |
|---|
| 2026.05.26 | ₩56,364 | ₩60,770 | ₩41,853 | ₩46,538 | -17.43% | 5239.5만 |
|---|
| 2026.05.22 | ₩47,259 | ₩51,184 | ₩47,032 | ₩51,077 | +8.08% | 1481.2만 |
|---|
| 2026.05.21 | ₩44,055 | ₩46,725 | ₩41,826 | ₩45,711 | +3.76% | 1078.7만 |
|---|
| 2026.05.20 | ₩43,975 | ₩45,924 | ₩41,505 | ₩44,950 | +2.22% | 1292만 |
|---|
| 2026.05.19 | ₩44,362 | ₩46,314 | ₩41,279 | ₩43,334 | -2.32% | 1157.5만 |
|---|
| 2026.05.18 | ₩48,795 | ₩51,465 | ₩43,468 | ₩44,843 | -8.10% | 1886.7만 |
|---|
| 2026.05.15 | ₩46,739 | ₩50,529 | ₩45,123 | ₩45,243 | -3.20% | 1368.1만 |
|---|
| 2026.05.14 | ₩42,934 | ₩49,729 | ₩42,798 | ₩48,755 | +13.56% | 1923.1만 |
|---|
| 2026.05.13 | ₩45,863 | ₩49,022 | ₩43,962 | ₩47,633 | +3.86% | 1650.7만 |
|---|
| 2026.05.12 | ₩41,679 | ₩44,039 | ₩39,957 | ₩42,840 | +2.79% | 1071.9만 |
|---|
| 2026.05.11 | ₩38,649 | ₩44,903 | ₩37,848 | ₩43,281 | +11.99% | 1598.9만 |
|---|
| 2026.05.08 | ₩33,442 | ₩39,223 | ₩32,928 | ₩38,675 | +15.65% | 1646.9만 |
|---|
| 2026.05.07 | ₩34,644 | ₩34,830 | ₩31,533 | ₩32,187 | -7.09% | 1051.2만 |
|---|
| 2026.05.06 | ₩33,322 | ₩35,498 | ₩32,114 | ₩35,151 | +5.49% | 866.5만 |
|---|
| 2026.05.05 | ₩35,638 | ₩36,152 | ₩31,693 | ₩33,108 | -7.10% | 1402.1만 |
|---|
| 2026.05.04 | ₩34,383 | ₩34,590 | ₩32,240 | ₩33,843 | -1.57% | 852.7만 |
|---|
| 2026.05.01 | ₩33,936 | ₩34,737 | ₩32,307 | ₩34,203 | +0.79% | 730.2만 |
|---|
| 2026.04.30 | ₩33,693 | ₩35,071 | ₩33,108 | ₩33,843 | +0.44% | 894만 |
|---|
| 2026.04.29 | ₩32,801 | ₩33,162 | ₩30,371 | ₩33,095 | +0.90% | 875.4만 |
|---|
| 2026.04.28 | ₩34,043 | ₩34,430 | ₩32,240 | ₩32,815 | -3.61% | 849.8만 |
|---|
| 2026.04.27 | ₩34,363 | ₩35,244 | ₩32,895 | ₩34,977 | +1.79% | 944.8만 |
|---|
| 2026.04.24 | ₩38,288 | ₩38,288 | ₩33,402 | ₩34,083 | -10.98% | 1249만 |
|---|
| 2026.04.23 | ₩39,596 | ₩39,917 | ₩35,137 | ₩36,793 | -7.08% | 1269.6만 |
|---|
| 2026.04.22 | ₩39,142 | ₩41,586 | ₩38,422 | ₩39,970 | +2.11% | 1410.4만 |
|---|
| 2026.04.21 | ₩37,447 | ₩38,982 | ₩36,446 | ₩37,140 | -0.82% | 1444.3만 |
|---|
| 2026.04.20 | ₩36,593 | ₩39,890 | ₩36,352 | ₩36,739 | +0.40% | 1644.5만 |
|---|
| 2026.04.17 | ₩37,087 | ₩37,667 | ₩35,685 | ₩36,820 | -0.72% | 1460.3만 |
|---|
| 2026.04.16 | ₩32,808 | ₩36,539 | ₩31,907 | ₩36,419 | +11.01% | 1891.7만 |
|---|
| 2026.04.15 | ₩31,700 | ₩32,895 | ₩30,131 | ₩31,880 | +0.57% | 1371.9만 |
|---|
| 2026.04.14 | ₩34,443 | ₩35,028 | ₩30,614 | ₩31,600 | -8.26% | 2187만 |
|---|
| 2026.04.13 | ₩31,466 | ₩34,110 | ₩30,962 | ₩32,588 | +3.56% | 2090.7만 |
|---|
| 2026.04.10 | ₩29,464 | ₩32,334 | ₩29,290 | ₩31,466 | +6.80% | 1524.6만 |
|---|
| 2026.04.09 | ₩30,865 | ₩32,614 | ₩29,277 | ₩29,330 | -4.97% | 1674.7만 |
|---|
| 2026.04.08 | ₩33,028 | ₩33,375 | ₩30,799 | ₩31,226 | -5.46% | 1800만 |
|---|
| 2026.04.07 | ₩30,331 | ₩31,132 | ₩29,424 | ₩30,345 | +0.04% | 1279.4만 |
|---|
| 2026.04.06 | ₩31,486 | ₩32,254 | ₩29,878 | ₩30,598 | -2.82% | 1841.2만 |
|---|
| 2026.04.02 | ₩25,779 | ₩32,441 | ₩25,646 | ₩32,027 | +24.24% | 4068.5만 |
|---|
| 2026.04.01 | ₩25,539 | ₩27,795 | ₩25,499 | ₩27,021 | +5.80% | 1813.5만 |
|---|
| 2026.03.31 | ₩22,722 | ₩25,118 | ₩22,668 | ₩24,778 | +9.05% | 1300.8만 |
|---|
| 2026.03.30 | ₩24,124 | ₩24,204 | ₩21,160 | ₩21,827 | -9.52% | 1315.5만 |
|---|
| 2026.03.27 | ₩25,592 | ₩25,739 | ₩23,269 | ₩23,389 | -8.61% | 1172만 |
|---|
| 2026.03.26 | ₩26,660 | ₩27,021 | ₩25,392 | ₩25,672 | -3.71% | 1104.1만 |
|---|
| 2026.03.25 | ₩25,178 | ₩29,143 | ₩25,152 | ₩27,434 | +8.96% | 2231.6만 |
|---|
| 2026.03.24 | ₩26,847 | ₩27,728 | ₩22,722 | ₩23,923 | -10.89% | 2727만 |
|---|
| 2026.03.23 | ₩24,618 | ₩27,955 | ₩24,457 | ₩27,114 | +10.14% | 1904.1만 |
|---|
| 2026.03.20 | ₩25,325 | ₩27,768 | ₩23,510 | ₩23,803 | -6.01% | 1806.6만 |
|---|
| 2026.03.19 | ₩23,510 | ₩25,688 | ₩21,827 | ₩25,245 | +7.38% | 1316.5만 |
|---|
| 2026.03.18 | ₩25,085 | ₩25,338 | ₩23,957 | ₩24,177 | -3.62% | 669.7만 |
|---|
| 2026.03.17 | ₩23,870 | ₩25,352 | ₩23,379 | ₩25,232 | +5.70% | 956.9만 |
|---|
| 2026.03.16 | ₩23,843 | ₩24,431 | ₩22,455 | ₩23,616 | -0.95% | 763.4만 |
|---|
| 2026.03.13 | ₩23,777 | ₩24,831 | ₩23,176 | ₩23,496 | -1.18% | 847.4만 |
|---|
| 2026.03.12 | ₩24,311 | ₩24,991 | ₩23,243 | ₩23,550 | -3.13% | 771.6만 |
|---|
| 2026.03.11 | ₩23,630 | ₩26,099 | ₩23,523 | ₩24,631 | +4.24% | 1434만 |
|---|
| 2026.03.10 | ₩24,110 | ₩24,177 | ₩22,849 | ₩23,603 | -2.10% | 887.5만 |
|---|
| 2026.03.09 | ₩23,029 | ₩24,164 | ₩22,321 | ₩24,137 | +4.81% | 930.4만 |
|---|
| 2026.03.06 | ₩23,229 | ₩25,565 | ₩22,969 | ₩23,536 | +1.32% | 1153.8만 |
|---|
| 2026.03.05 | ₩24,664 | ₩24,871 | ₩22,428 | ₩23,590 | -4.36% | 808.2만 |
|---|
| 2026.03.04 | ₩24,337 | ₩25,405 | ₩23,873 | ₩24,858 | +2.14% | 719.4만 |
|---|
| 2026.03.03 | ₩23,136 | ₩25,499 | ₩22,842 | ₩24,297 | +5.02% | 1186.5만 |
|---|
| 2026.03.02 | ₩21,240 | ₩24,017 | ₩21,160 | ₩24,017 | +13.07% | 1008.8만 |
|---|
| 2026.02.27 | ₩22,588 | ₩23,276 | ₩20,626 | ₩22,001 | -2.60% | 972.8만 |
|---|
| 2026.02.26 | ₩21,374 | ₩23,797 | ₩21,374 | ₩23,590 | +10.37% | 1472.2만 |
|---|
| 2026.02.25 | ₩22,295 | ₩22,548 | ₩20,599 | ₩21,213 | -4.85% | 2613.9만 |
|---|
| 2026.02.24 | ₩23,550 | ₩25,552 | ₩22,917 | ₩25,232 | +7.14% | 796.8만 |
|---|
| 2026.02.23 | ₩22,468 | ₩24,671 | ₩22,268 | ₩24,217 | +7.78% | 822만 |
|---|
| 2026.02.20 | ₩23,963 | ₩25,051 | ₩22,976 | ₩23,429 | -2.23% | 721.1만 |
|---|
| 2026.02.19 | ₩23,122 | ₩24,756 | ₩22,895 | ₩24,284 | +5.02% | 662.1만 |
|---|
| 2026.02.18 | ₩22,295 | ₩24,564 | ₩22,028 | ₩23,683 | +6.23% | 874.3만 |
|---|
| 2026.02.17 | ₩21,107 | ₩22,228 | ₩20,719 | ₩22,188 | +5.12% | 613.4만 |
|---|
| 2026.02.13 | ₩21,747 | ₩22,401 | ₩20,578 | ₩21,534 | -0.98% | 595.1만 |
|---|
| 2026.02.12 | ₩22,121 | ₩22,221 | ₩20,292 | ₩20,986 | -5.13% | 812만 |
|---|
| 2026.02.11 | ₩25,312 | ₩25,325 | ₩21,908 | ₩22,749 | -10.13% | 882만 |
|---|
| 2026.02.10 | ₩25,605 | ₩25,993 | ₩24,671 | ₩24,858 | -2.92% | 710.8만 |
|---|
| 2026.02.09 | ₩24,150 | ₩27,114 | ₩24,090 | ₩25,966 | +7.52% | 1341.7만 |
|---|
| 2026.02.06 | ₩20,813 | ₩23,483 | ₩20,339 | ₩23,389 | +12.38% | 989.3만 |
|---|
| 2026.02.05 | ₩21,327 | ₩21,715 | ₩19,411 | ₩19,745 | -7.42% | 1118.8만 |
|---|
| 2026.02.04 | ₩25,872 | ₩26,033 | ₩21,026 | ₩22,175 | -14.29% | 1181만 |
|---|
| 2026.02.03 | ₩24,925 | ₩26,193 | ₩23,670 | ₩26,180 | +5.03% | 777.9만 |
|---|
| 2026.02.02 | ₩25,225 | ₩25,726 | ₩23,510 | ₩23,817 | -5.58% | 749.3만 |
|---|
| 2026.01.30 | ₩27,281 | ₩28,843 | ₩24,698 | ₩25,352 | -7.07% | 1084만 |
|---|
| 2026.01.29 | ₩30,311 | ₩31,106 | ₩27,464 | ₩28,022 | -7.55% | 1153.5만 |
|---|
| 2026.01.28 | ₩27,581 | ₩31,126 | ₩27,261 | ₩30,452 | +10.41% | 1688.9만 |
|---|
| 2026.01.27 | ₩24,791 | ₩27,421 | ₩24,644 | ₩27,087 | +9.26% | 798만 |
|---|
| 2026.01.26 | ₩26,380 | ₩26,393 | ₩24,137 | ₩24,591 | -6.78% | 891.8만 |
|---|
| 2026.01.23 | ₩27,595 | ₩28,155 | ₩26,433 | ₩26,740 | -3.10% | 768.5만 |
|---|
| 2026.01.22 | ₩26,787 | ₩27,902 | ₩25,966 | ₩27,515 | +2.72% | 793.6만 |
|---|
| 2026.01.21 | ₩28,769 | ₩29,010 | ₩24,391 | ₩26,166 | -9.05% | 1770.9만 |
|---|
| 2026.01.20 | ₩27,568 | ₩29,891 | ₩27,501 | ₩28,289 | +2.62% | 1244.1만 |
|---|
| 2026.01.16 | ₩26,366 | ₩29,931 | ₩25,792 | ₩28,810 | +9.27% | 1960.3만 |
|---|
| 2026.01.15 | ₩26,246 | ₩26,981 | ₩25,565 | ₩26,033 | -0.81% | 1217.3만 |
|---|
| 2026.01.14 | ₩23,189 | ₩26,553 | ₩23,096 | ₩26,380 | +13.76% | 1421.8만 |
|---|
| 2026.01.13 | ₩25,792 | ₩25,926 | ₩22,909 | ₩23,456 | -9.06% | 1728.6만 |
|---|
| 2026.01.12 | ₩24,537 | ₩25,919 | ₩23,950 | ₩25,632 | +4.46% | 1045.6만 |
|---|
| 2026.01.09 | ₩24,698 | ₩26,353 | ₩23,736 | ₩24,778 | +0.32% | 1680.4만 |
|---|
| 2026.01.08 | ₩24,991 | ₩26,727 | ₩24,831 | ₩26,206 | +4.86% | 1085.3만 |
|---|
| 2026.01.07 | ₩24,831 | ₩25,957 | ₩24,190 | ₩24,858 | +0.11% | 945.7만 |
|---|
| 2026.01.06 | ₩24,417 | ₩25,525 | ₩23,923 | ₩25,125 | +2.90% | 873.8만 |
|---|
| 2026.01.05 | ₩23,877 | ₩24,871 | ₩23,162 | ₩24,511 | +2.66% | 1284.4만 |
|---|
| 2026.01.02 | ₩22,388 | ₩24,190 | ₩21,013 | ₩23,870 | +6.62% | 1905.5만 |
|---|
| 2025.12.31 | ₩21,741 | ₩22,482 | ₩20,953 | ₩21,667 | -0.34% | 1183.1만 |
|---|
| 2025.12.30 | ₩21,567 | ₩23,343 | ₩21,040 | ₩21,280 | -1.33% | 1555.6만 |
|---|
| 2025.12.29 | ₩20,346 | ₩22,134 | ₩20,132 | ₩20,960 | +3.02% | 1097.4만 |
|---|
| 2025.12.26 | ₩22,041 | ₩22,175 | ₩20,199 | ₩20,359 | -7.63% | 954.7만 |
|---|
| 2025.12.24 | ₩22,615 | ₩23,363 | ₩21,360 | ₩22,308 | -1.36% | 859.1만 |
|---|
| 2025.12.23 | ₩20,025 | ₩22,614 | ₩19,598 | ₩22,041 | +10.07% | 1714.5만 |
|---|
| 2025.12.22 | ₩19,972 | ₩22,495 | ₩19,358 | ₩22,281 | +11.56% | 2735.3만 |
|---|
| 2025.12.19 | ₩15,807 | ₩20,092 | ₩15,628 | ₩19,945 | +26.18% | 4408.6만 |
|---|
| 2025.12.18 | ₩14,351 | ₩14,739 | ₩13,984 | ₩14,485 | +0.93% | 646.6만 |
|---|
| 2025.12.17 | ₩14,418 | ₩14,752 | ₩13,557 | ₩13,630 | -5.46% | 397.3만 |
|---|
| 2025.12.16 | ₩14,565 | ₩14,979 | ₩13,951 | ₩14,391 | -1.19% | 553.6만 |
|---|
| 2025.12.15 | ₩16,087 | ₩16,407 | ₩14,552 | ₩14,845 | -7.72% | 659.4만 |
|---|
| 2025.12.12 | ₩16,741 | ₩17,088 | ₩15,873 | ₩15,980 | -4.55% | 663.4만 |
|---|
| 2025.12.11 | ₩15,633 | ₩16,901 | ₩15,393 | ₩16,754 | +7.17% | 631.7만 |
|---|
| 2025.12.10 | ₩15,433 | ₩16,401 | ₩15,046 | ₩15,793 | +2.34% | 655.1만 |
|---|
| 2025.12.09 | ₩15,072 | ₩15,900 | ₩14,925 | ₩15,566 | +3.28% | 453.5만 |
|---|
| 2025.12.08 | ₩15,353 | ₩15,726 | ₩14,912 | ₩15,526 | +1.13% | 562.1만 |
|---|
| 2025.12.05 | ₩15,046 | ₩15,379 | ₩14,645 | ₩14,965 | -0.53% | 597.3만 |
|---|
| 2025.12.04 | ₩13,697 | ₩15,606 | ₩13,564 | ₩15,219 | +11.11% | 850.6만 |
|---|
| 2025.12.03 | ₩12,589 | ₩13,664 | ₩12,338 | ₩13,617 | +8.17% | 565.6만 |
|---|
| 2025.12.02 | ₩12,429 | ₩12,936 | ₩12,349 | ₩12,576 | +1.18% | 428만 |
|---|
| 2025.12.01 | ₩12,295 | ₩12,629 | ₩12,028 | ₩12,362 | +0.54% | 389.5만 |
|---|
| 2025.11.28 | ₩12,529 | ₩12,803 | ₩12,442 | ₩12,683 | +1.23% | 221.3만 |
|---|
| 2025.11.26 | ₩12,616 | ₩12,923 | ₩12,335 | ₩12,402 | -1.69% | 423.2만 |
|---|
| 2025.11.25 | ₩11,922 | ₩12,596 | ₩11,589 | ₩12,536 | +5.15% | 486.4만 |
|---|
| 2025.11.24 | ₩11,548 | ₩12,035 | ₩11,361 | ₩12,015 | +4.05% | 446.4만 |
|---|
| 2025.11.21 | ₩10,847 | ₩11,568 | ₩10,386 | ₩11,508 | +6.09% | 882.1만 |
|---|
| 2025.11.20 | ₩12,269 | ₩12,589 | ₩10,720 | ₩10,747 | -12.40% | 770.3만 |
|---|
| 2025.11.19 | ₩12,349 | ₩12,823 | ₩11,588 | ₩11,701 | -5.24% | 587.5만 |
|---|
| 2025.11.18 | ₩11,708 | ₩12,811 | ₩11,548 | ₩12,309 | +5.13% | 628.2만 |
|---|
| 2025.11.17 | ₩12,402 | ₩12,683 | ₩11,428 | ₩11,655 | -6.03% | 801.5만 |
|---|
| 2025.11.14 | ₩11,321 | ₩12,883 | ₩11,174 | ₩12,723 | +12.38% | 1052.9만 |
|---|
| 2025.11.13 | ₩12,496 | ₩12,522 | ₩11,468 | ₩11,561 | -7.48% | 641만 |
|---|
| 2025.11.12 | ₩12,683 | ₩12,803 | ₩12,055 | ₩12,469 | -1.68% | 527.9만 |
|---|
| 2025.11.11 | ₩13,110 | ₩13,110 | ₩12,556 | ₩12,602 | -3.87% | 393.7만 |
|---|
| 2025.11.10 | ₩13,310 | ₩13,524 | ₩12,789 | ₩13,177 | -1.00% | 566.6만 |
|---|
| 2025.11.07 | ₩12,469 | ₩12,896 | ₩11,928 | ₩12,803 | +2.68% | 875.9만 |
|---|
| 2025.11.06 | ₩13,577 | ₩13,804 | ₩12,736 | ₩12,763 | -6.00% | 704.7만 |
|---|
| 2025.11.05 | ₩14,231 | ₩14,365 | ₩13,444 | ₩13,938 | -2.06% | 630.2만 |
|---|
| 2025.11.04 | ₩14,705 | ₩15,191 | ₩13,550 | ₩13,884 | -5.58% | 830.6만 |
|---|
| 2025.11.03 | ₩16,354 | ₩17,008 | ₩15,192 | ₩15,459 | -5.47% | 654.7만 |
|---|
| 2025.10.31 | ₩15,673 | ₩16,060 | ₩15,393 | ₩15,927 | +1.62% | 494.8만 |
|---|
| 2025.10.30 | ₩15,686 | ₩15,968 | ₩15,126 | ₩15,179 | -3.23% | 627.2만 |
|---|
| 2025.10.29 | ₩16,314 | ₩16,701 | ₩15,873 | ₩16,047 | -1.64% | 499.5만 |
|---|
| 2025.10.28 | ₩17,088 | ₩17,395 | ₩16,300 | ₩16,487 | -3.52% | 383.2만 |
|---|
| 2025.10.27 | ₩17,756 | ₩17,889 | ₩17,055 | ₩17,075 | -3.83% | 427.2만 |
|---|
| 2025.10.24 | ₩16,741 | ₩17,836 | ₩16,661 | ₩17,101 | +2.15% | 777만 |
|---|
| 2025.10.23 | ₩15,306 | ₩16,461 | ₩15,112 | ₩16,407 | +7.20% | 515.2만 |
|---|
| 2025.10.22 | ₩16,688 | ₩16,728 | ₩14,445 | ₩15,152 | -9.20% | 1112.2만 |
|---|
| 2025.10.21 | ₩17,061 | ₩17,862 | ₩16,674 | ₩16,928 | -0.78% | 586.3만 |
|---|
| 2025.10.20 | ₩17,142 | ₩18,009 | ₩16,881 | ₩17,208 | +0.39% | 750.4만 |
|---|
| 2025.10.17 | ₩16,447 | ₩16,861 | ₩16,087 | ₩16,554 | +0.65% | 1113.2만 |
|---|
| 2025.10.16 | ₩17,475 | ₩17,562 | ₩15,753 | ₩15,793 | -9.63% | 820.2만 |
|---|
| 2025.10.15 | ₩18,717 | ₩19,331 | ₩16,621 | ₩17,195 | -8.13% | 1527.7만 |
|---|
| 2025.10.14 | ₩15,927 | ₩19,331 | ₩15,172 | ₩18,490 | +16.09% | 1809.6만 |
|---|
| 2025.10.13 | ₩16,834 | ₩17,302 | ₩16,060 | ₩16,354 | -2.85% | 804.2만 |
|---|
| 2025.10.10 | ₩17,242 | ₩18,557 | ₩16,274 | ₩16,327 | -5.30% | 1628만 |
|---|