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 | ₩18,531 | ₩18,564 | ₩17,436 | ₩17,603 | -5.01% | 752.9만 |
| 2026.10.08 | ₩18,978 | ₩19,191 | ₩17,883 | ₩18,284 | -3.66% | 934.1만 |
| 2026.10.07 | ₩19,885 | ₩19,885 | ₩18,591 | ₩19,231 | -3.29% | 999.3만 |
| 2026.10.06 | ₩19,478 | ₩20,432 | ₩19,431 | ₩20,099 | +3.19% | 1196.6만 |
| 2026.10.05 | ₩19,565 | ₩19,632 | ₩18,711 | ₩19,071 | -2.52% | 757.9만 |
| 2026.10.02 | ₩19,038 | ₩20,479 | ₩18,844 | ₩19,632 | +3.12% | 876.1만 |
| 2026.10.01 | ₩19,091 | ₩19,391 | ₩18,577 | ₩18,751 | -1.78% | 826.7만 |
| 2026.09.30 | ₩19,552 | ₩20,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,004 |
| -2.80% |
| 894만 |
| 2026.09.29 | ₩20,526 | ₩20,746 | ₩19,405 | ₩19,418 | -5.40% | 663.3만 |
|---|
| 2026.09.28 | ₩20,432 | ₩21,327 | ₩20,186 | ₩20,286 | -0.72% | 771.2만 |
|---|
| 2026.09.25 | ₩21,086 | ₩21,607 | ₩20,811 | ₩20,833 | -1.20% | 659.3만 |
|---|
| 2026.09.24 | ₩20,145 | ₩21,467 | ₩19,839 | ₩20,953 | +4.01% | 806.8만 |
|---|
| 2026.09.23 | ₩21,553 | ₩21,634 | ₩20,166 | ₩20,339 | -5.63% | 721.6만 |
|---|
| 2026.09.22 | ₩20,926 | ₩21,700 | ₩20,422 | ₩21,674 | +3.57% | 835.5만 |
|---|
| 2026.09.21 | ₩18,964 | ₩21,033 | ₩18,964 | ₩20,980 | +10.63% | 1155.6만 |
|---|
| 2026.09.18 | ₩19,885 | ₩19,939 | ₩18,404 | ₩18,577 | -6.58% | 1498.8만 |
|---|
| 2026.09.17 | ₩19,151 | ₩20,259 | ₩18,964 | ₩19,738 | +3.07% | 826만 |
|---|
| 2026.09.16 | ₩18,657 | ₩18,667 | ₩17,990 | ₩18,511 | -0.79% | 621.7만 |
|---|
| 2026.09.15 | ₩18,511 | ₩19,058 | ₩18,104 | ₩18,511 | 0.00% | 631.1만 |
|---|
| 2026.09.14 | ₩18,391 | ₩19,191 | ₩18,270 | ₩18,524 | +0.73% | 503.8만 |
|---|
| 2026.09.11 | ₩19,485 | ₩19,939 | ₩19,044 | ₩19,151 | -1.71% | 552.7만 |
|---|
| 2026.09.10 | ₩19,425 | ₩20,526 | ₩19,191 | ₩19,512 | +0.45% | 680.2만 |
|---|
| 2026.09.09 | ₩21,220 | ₩21,393 | ₩19,865 | ₩19,939 | -6.04% | 677.1만 |
|---|
| 2026.09.08 | ₩19,992 | ₩21,062 | ₩19,678 | ₩20,926 | +4.67% | 788.9만 |
|---|
| 2026.09.04 | ₩19,852 | ₩19,979 | ₩19,425 | ₩19,765 | -0.44% | 451.3만 |
|---|
| 2026.09.03 | ₩20,259 | ₩20,259 | ₩19,125 | ₩19,618 | -3.16% | 683.9만 |
|---|
| 2026.09.02 | ₩19,805 | ₩20,219 | ₩19,632 | ₩19,832 | +0.13% | 452.4만 |
|---|
| 2026.09.01 | ₩19,939 | ₩20,286 | ₩19,445 | ₩19,645 | -1.47% | 472.6만 |
|---|
| 2026.08.31 | ₩19,885 | ₩20,619 | ₩19,832 | ₩20,499 | +3.09% | 442.2만 |
|---|
| 2026.08.28 | ₩21,353 | ₩21,433 | ₩20,219 | ₩20,512 | -3.94% | 583.7만 |
|---|
| 2026.08.27 | ₩21,767 | ₩21,880 | ₩21,340 | ₩21,594 | -0.80% | 465.8만 |
|---|
| 2026.08.26 | ₩21,887 | ₩22,314 | ₩21,086 | ₩21,500 | -1.77% | 539.7만 |
|---|
| 2026.08.25 | ₩22,548 | ₩22,648 | ₩21,540 | ₩22,154 | -1.75% | 627만 |
|---|
| 2026.08.24 | ₩23,569 | ₩23,595 | ₩22,167 | ₩22,234 | -5.66% | 761만 |
|---|
| 2026.08.21 | ₩25,010 | ₩25,330 | ₩23,942 | ₩24,450 | -2.24% | 819.7만 |
|---|
| 2026.08.20 | ₩24,196 | ₩24,383 | ₩23,118 | ₩23,929 | -1.10% | 763.4만 |
|---|
| 2026.08.19 | ₩25,330 | ₩25,464 | ₩23,375 | ₩24,716 | -2.42% | 996.9만 |
|---|
| 2026.08.18 | ₩25,771 | ₩27,065 | ₩25,677 | ₩25,771 | 0.00% | 946.9만 |
|---|
| 2026.08.17 | ₩27,025 | ₩27,813 | ₩26,011 | ₩27,199 | +0.64% | 2028.4만 |
|---|
| 2026.08.14 | ₩25,584 | ₩27,319 | ₩24,970 | ₩25,370 | -0.83% | 1891만 |
|---|
| 2026.08.13 | ₩19,071 | ₩23,595 | ₩18,924 | ₩23,435 | +22.88% | 2056.8만 |
|---|
| 2026.08.12 | ₩22,234 | ₩23,095 | ₩21,740 | ₩22,621 | +1.74% | 1352.2만 |
|---|
| 2026.08.11 | ₩21,033 | ₩22,121 | ₩20,539 | ₩21,994 | +4.57% | 821.2만 |
|---|
| 2026.08.10 | ₩22,021 | ₩22,474 | ₩20,839 | ₩21,060 | -4.36% | 902.2만 |
|---|
| 2026.08.07 | ₩20,125 | ₩22,241 | ₩20,099 | ₩21,887 | +8.75% | 1201.8만 |
|---|
| 2026.08.06 | ₩18,337 | ₩20,746 | ₩18,150 | ₩19,925 | +8.66% | 1018.9만 |
|---|
| 2026.08.05 | ₩18,451 | ₩18,758 | ₩17,877 | ₩18,671 | +1.19% | 932.7만 |
|---|
| 2026.08.04 | ₩18,304 | ₩19,044 | ₩18,084 | ₩18,631 | +1.79% | 1614.1만 |
|---|
| 2026.08.03 | ₩16,295 | ₩17,697 | ₩15,855 | ₩17,483 | +7.29% | 885.7만 |
|---|
| 2026.07.31 | ₩16,963 | ₩17,229 | ₩15,882 | ₩16,469 | -2.91% | 798.2만 |
|---|
| 2026.07.30 | ₩15,601 | ₩16,549 | ₩15,468 | ₩16,349 | +4.79% | 775.5만 |
|---|
| 2026.07.29 | ₩16,482 | ₩16,585 | ₩15,067 | ₩15,201 | -7.77% | 788.1만 |
|---|
| 2026.07.28 | ₩16,949 | ₩16,989 | ₩15,935 | ₩16,509 | -2.60% | 1123.9만 |
|---|
| 2026.07.27 | ₩17,390 | ₩18,170 | ₩17,176 | ₩17,763 | +2.15% | 745만 |
|---|
| 2026.07.24 | ₩18,044 | ₩18,297 | ₩17,069 | ₩17,243 | -4.44% | 680만 |
|---|
| 2026.07.23 | ₩18,300 | ₩19,058 | ₩17,990 | ₩18,297 | -0.01% | 561.4만 |
|---|
| 2026.07.22 | ₩19,205 | ₩19,692 | ₩18,624 | ₩18,804 | -2.08% | 651.8만 |
|---|
| 2026.07.21 | ₩18,697 | ₩19,872 | ₩18,457 | ₩19,538 | +4.50% | 846.3만 |
|---|
| 2026.07.20 | ₩18,377 | ₩19,458 | ₩18,166 | ₩18,457 | +0.44% | 1313.7만 |
|---|
| 2026.07.17 | ₩17,636 | ₩18,791 | ₩16,949 | ₩18,044 | +2.31% | 886.6만 |
|---|
| 2026.07.16 | ₩18,924 | ₩19,165 | ₩17,837 | ₩17,937 | -5.22% | 1344.8만 |
|---|
| 2026.07.15 | ₩20,019 | ₩20,613 | ₩19,625 | ₩19,819 | -1.00% | 904.3만 |
|---|
| 2026.07.14 | ₩20,873 | ₩21,153 | ₩19,698 | ₩19,899 | -4.67% | 1047.4만 |
|---|
| 2026.07.13 | ₩21,356 | ₩21,380 | ₩20,045 | ₩20,219 | -5.32% | 1032.1만 |
|---|
| 2026.07.10 | ₩22,488 | ₩22,608 | ₩21,247 | ₩21,540 | -4.21% | 936.4만 |
|---|
| 2026.07.09 | ₩22,688 | ₩22,941 | ₩22,154 | ₩22,554 | -0.59% | 783.3만 |
|---|
| 2026.07.08 | ₩23,929 | ₩24,756 | ₩22,314 | ₩22,715 | -5.08% | 938.5만 |
|---|
| 2026.07.07 | ₩24,369 | ₩24,810 | ₩21,580 | ₩23,822 | -2.25% | 780.4만 |
|---|
| 2026.07.06 | ₩26,051 | ₩26,613 | ₩24,810 | ₩25,210 | -3.23% | 1138.4만 |
|---|
| 2026.07.02 | ₩26,979 | ₩28,627 | ₩25,477 | ₩26,131 | -3.14% | 919.9만 |
|---|
| 2026.07.01 | ₩29,181 | ₩29,468 | ₩26,918 | ₩26,959 | -7.61% | 1548.4만 |
|---|
| 2026.06.30 | ₩27,839 | ₩30,028 | ₩27,199 | ₩28,547 | +2.54% | 1405.7만 |
|---|
| 2026.06.29 | ₩27,946 | ₩28,400 | ₩26,131 | ₩27,986 | +0.14% | 1068.7만 |
|---|
| 2026.06.26 | ₩24,783 | ₩27,012 | ₩24,690 | ₩26,411 | +6.57% | 1625.1만 |
|---|
| 2026.06.25 | ₩25,691 | ₩25,744 | ₩23,902 | ₩24,957 | -2.86% | 1049.4만 |
|---|
| 2026.06.24 | ₩28,016 | ₩28,016 | ₩25,250 | ₩25,531 | -8.87% | 1147.8만 |
|---|
| 2026.06.23 | ₩27,973 | ₩29,608 | ₩27,673 | ₩27,959 | -0.05% | 918.6만 |
|---|
| 2026.06.22 | ₩29,988 | ₩30,108 | ₩27,412 | ₩29,347 | -2.14% | 1256.2만 |
|---|
| 2026.06.18 | ₩30,348 | ₩30,557 | ₩28,306 | ₩30,495 | +0.48% | 1873.9만 |
|---|
| 2026.06.17 | ₩31,616 | ₩31,923 | ₩30,215 | ₩30,322 | -4.09% | 1217.6만 |
|---|
| 2026.06.16 | ₩33,344 | ₩33,765 | ₩30,762 | ₩31,176 | -6.50% | 1583.6만 |
|---|
| 2026.06.15 | ₩36,834 | ₩37,368 | ₩34,125 | ₩34,379 | -6.67% | 1486만 |
|---|
| 2026.06.12 | ₩39,871 | ₩40,104 | ₩33,965 | ₩35,527 | -10.90% | 2223만 |
|---|
| 2026.06.11 | ₩35,980 | ₩41,252 | ₩35,673 | ₩40,892 | +13.65% | 2235.4만 |
|---|
| 2026.06.10 | ₩36,234 | ₩37,008 | ₩34,795 | ₩35,413 | -2.27% | 846.5만 |
|---|
| 2026.06.09 | ₩40,238 | ₩41,305 | ₩34,259 | ₩36,661 | -8.89% | 1324.2만 |
|---|
| 2026.06.08 | ₩41,092 | ₩41,105 | ₩39,197 | ₩39,684 | -3.43% | 907.2만 |
|---|
| 2026.06.05 | ₩43,621 | ₩43,621 | ₩38,122 | ₩39,183 | -10.17% | 1394.3만 |
|---|
| 2026.06.04 | ₩44,682 | ₩46,350 | ₩42,386 | ₩44,882 | +0.45% | 1260.2만 |
|---|
| 2026.06.03 | ₩49,446 | ₩51,768 | ₩44,361 | ₩45,149 | -8.69% | 1652.2만 |
|---|
| 2026.06.02 | ₩51,915 | ₩54,785 | ₩50,714 | ₩52,809 | +1.72% | 1020.5만 |
|---|
| 2026.06.01 | ₩56,826 | ₩57,907 | ₩50,447 | ₩50,994 | -10.26% | 1607.7만 |
|---|
| 2026.05.29 | ₩56,920 | ₩58,561 | ₩51,742 | ₩58,495 | +2.77% | 1981.4만 |
|---|
| 2026.05.28 | ₩54,558 | ₩62,392 | ₩53,850 | ₩60,990 | +11.79% | 2394.7만 |
|---|
| 2026.05.27 | ₩50,741 | ₩54,317 | ₩47,151 | ₩53,837 | +6.10% | 2981.8만 |
|---|
| 2026.05.26 | ₩56,346 | ₩60,750 | ₩41,839 | ₩46,523 | -17.43% | 5239.5만 |
|---|
| 2026.05.22 | ₩47,244 | ₩51,168 | ₩47,017 | ₩51,061 | +8.08% | 1481.2만 |
|---|
| 2026.05.21 | ₩44,041 | ₩46,710 | ₩41,812 | ₩45,696 | +3.76% | 1078.7만 |
|---|
| 2026.05.20 | ₩43,961 | ₩45,910 | ₩41,492 | ₩44,935 | +2.22% | 1292만 |
|---|
| 2026.05.19 | ₩44,348 | ₩46,299 | ₩41,265 | ₩43,320 | -2.32% | 1157.5만 |
|---|
| 2026.05.18 | ₩48,779 | ₩51,448 | ₩43,454 | ₩44,829 | -8.10% | 1886.7만 |
|---|
| 2026.05.15 | ₩46,724 | ₩50,513 | ₩45,109 | ₩45,229 | -3.20% | 1368.1만 |
|---|
| 2026.05.14 | ₩42,920 | ₩49,713 | ₩42,784 | ₩48,739 | +13.56% | 1923.1만 |
|---|
| 2026.05.13 | ₩45,848 | ₩49,006 | ₩43,948 | ₩47,618 | +3.86% | 1650.7만 |
|---|
| 2026.05.12 | ₩41,666 | ₩44,025 | ₩39,944 | ₩42,827 | +2.79% | 1071.9만 |
|---|
| 2026.05.11 | ₩38,636 | ₩44,889 | ₩37,835 | ₩43,267 | +11.99% | 1598.9만 |
|---|
| 2026.05.08 | ₩33,431 | ₩39,210 | ₩32,917 | ₩38,663 | +15.65% | 1646.9만 |
|---|
| 2026.05.07 | ₩34,632 | ₩34,819 | ₩31,523 | ₩32,177 | -7.09% | 1051.2만 |
|---|
| 2026.05.06 | ₩33,311 | ₩35,486 | ₩32,103 | ₩35,139 | +5.49% | 866.5만 |
|---|
| 2026.05.05 | ₩35,627 | ₩36,140 | ₩31,683 | ₩33,098 | -7.10% | 1402.1만 |
|---|
| 2026.05.04 | ₩34,372 | ₩34,579 | ₩32,230 | ₩33,832 | -1.57% | 852.7만 |
|---|
| 2026.05.01 | ₩33,925 | ₩34,726 | ₩32,297 | ₩34,192 | +0.79% | 730.2만 |
|---|
| 2026.04.30 | ₩33,682 | ₩35,059 | ₩33,098 | ₩33,832 | +0.44% | 894만 |
|---|
| 2026.04.29 | ₩32,791 | ₩33,151 | ₩30,362 | ₩33,084 | +0.90% | 875.4만 |
|---|
| 2026.04.28 | ₩34,032 | ₩34,419 | ₩32,230 | ₩32,804 | -3.61% | 849.8만 |
|---|
| 2026.04.27 | ₩34,352 | ₩35,233 | ₩32,884 | ₩34,966 | +1.79% | 944.8만 |
|---|
| 2026.04.24 | ₩38,276 | ₩38,276 | ₩33,391 | ₩34,072 | -10.98% | 1249만 |
|---|
| 2026.04.23 | ₩39,584 | ₩39,904 | ₩35,126 | ₩36,781 | -7.08% | 1269.6만 |
|---|
| 2026.04.22 | ₩39,130 | ₩41,572 | ₩38,409 | ₩39,957 | +2.11% | 1410.4만 |
|---|
| 2026.04.21 | ₩37,435 | ₩38,970 | ₩36,434 | ₩37,128 | -0.82% | 1444.3만 |
|---|
| 2026.04.20 | ₩36,581 | ₩39,877 | ₩36,341 | ₩36,728 | +0.40% | 1644.5만 |
|---|
| 2026.04.17 | ₩37,075 | ₩37,655 | ₩35,673 | ₩36,808 | -0.72% | 1460.3만 |
|---|
| 2026.04.16 | ₩32,797 | ₩36,527 | ₩31,896 | ₩36,407 | +11.01% | 1891.7만 |
|---|
| 2026.04.15 | ₩31,690 | ₩32,884 | ₩30,121 | ₩31,870 | +0.57% | 1371.9만 |
|---|
| 2026.04.14 | ₩34,432 | ₩35,017 | ₩30,605 | ₩31,590 | -8.26% | 2187만 |
|---|
| 2026.04.13 | ₩31,456 | ₩34,099 | ₩30,952 | ₩32,577 | +3.56% | 2090.7만 |
|---|
| 2026.04.10 | ₩29,454 | ₩32,324 | ₩29,281 | ₩31,456 | +6.80% | 1524.6만 |
|---|
| 2026.04.09 | ₩30,855 | ₩32,604 | ₩29,267 | ₩29,321 | -4.97% | 1674.7만 |
|---|
| 2026.04.08 | ₩33,018 | ₩33,365 | ₩30,789 | ₩31,216 | -5.46% | 1800만 |
|---|
| 2026.04.07 | ₩30,322 | ₩31,122 | ₩29,414 | ₩30,335 | +0.04% | 1279.4만 |
|---|
| 2026.04.06 | ₩31,476 | ₩32,243 | ₩29,868 | ₩30,589 | -2.82% | 1841.2만 |
|---|
| 2026.04.02 | ₩25,771 | ₩32,430 | ₩25,637 | ₩32,017 | +24.24% | 4068.5만 |
|---|
| 2026.04.01 | ₩25,531 | ₩27,786 | ₩25,490 | ₩27,012 | +5.80% | 1813.5만 |
|---|
| 2026.03.31 | ₩22,715 | ₩25,110 | ₩22,661 | ₩24,770 | +9.05% | 1300.8만 |
|---|
| 2026.03.30 | ₩24,116 | ₩24,196 | ₩21,153 | ₩21,820 | -9.52% | 1315.5만 |
|---|
| 2026.03.27 | ₩25,584 | ₩25,731 | ₩23,262 | ₩23,382 | -8.61% | 1172만 |
|---|
| 2026.03.26 | ₩26,652 | ₩27,012 | ₩25,384 | ₩25,664 | -3.71% | 1104.1만 |
|---|
| 2026.03.25 | ₩25,170 | ₩29,134 | ₩25,143 | ₩27,426 | +8.96% | 2231.6만 |
|---|
| 2026.03.24 | ₩26,838 | ₩27,719 | ₩22,715 | ₩23,916 | -10.89% | 2727만 |
|---|
| 2026.03.23 | ₩24,610 | ₩27,946 | ₩24,450 | ₩27,105 | +10.14% | 1904.1만 |
|---|
| 2026.03.20 | ₩25,317 | ₩27,759 | ₩23,502 | ₩23,796 | -6.01% | 1806.6만 |
|---|
| 2026.03.19 | ₩23,502 | ₩25,680 | ₩21,820 | ₩25,237 | +7.38% | 1316.5만 |
|---|
| 2026.03.18 | ₩25,077 | ₩25,330 | ₩23,949 | ₩24,169 | -3.62% | 669.7만 |
|---|
| 2026.03.17 | ₩23,862 | ₩25,344 | ₩23,371 | ₩25,224 | +5.70% | 956.9만 |
|---|
| 2026.03.16 | ₩23,836 | ₩24,423 | ₩22,448 | ₩23,609 | -0.95% | 763.4만 |
|---|
| 2026.03.13 | ₩23,769 | ₩24,823 | ₩23,168 | ₩23,489 | -1.18% | 847.4만 |
|---|
| 2026.03.12 | ₩24,303 | ₩24,983 | ₩23,235 | ₩23,542 | -3.13% | 771.6만 |
|---|
| 2026.03.11 | ₩23,622 | ₩26,091 | ₩23,515 | ₩24,623 | +4.24% | 1434만 |
|---|
| 2026.03.10 | ₩24,103 | ₩24,169 | ₩22,841 | ₩23,595 | -2.10% | 887.5만 |
|---|
| 2026.03.09 | ₩23,022 | ₩24,156 | ₩22,314 | ₩24,129 | +4.81% | 930.4만 |
|---|
| 2026.03.06 | ₩23,222 | ₩25,557 | ₩22,961 | ₩23,529 | +1.32% | 1153.8만 |
|---|
| 2026.03.05 | ₩24,656 | ₩24,863 | ₩22,421 | ₩23,582 | -4.36% | 808.2만 |
|---|
| 2026.03.04 | ₩24,329 | ₩25,397 | ₩23,865 | ₩24,850 | +2.14% | 719.4만 |
|---|
| 2026.03.03 | ₩23,128 | ₩25,490 | ₩22,835 | ₩24,289 | +5.02% | 1186.5만 |
|---|
| 2026.03.02 | ₩21,233 | ₩24,009 | ₩21,153 | ₩24,009 | +13.07% | 1008.8만 |
|---|
| 2026.02.27 | ₩22,581 | ₩23,268 | ₩20,619 | ₩21,994 | -2.60% | 972.8만 |
|---|
| 2026.02.26 | ₩21,367 | ₩23,789 | ₩21,367 | ₩23,582 | +10.37% | 1472.2만 |
|---|
| 2026.02.25 | ₩22,287 | ₩22,541 | ₩20,593 | ₩21,206 | -4.85% | 2613.9만 |
|---|
| 2026.02.24 | ₩23,542 | ₩25,544 | ₩22,909 | ₩25,224 | +7.14% | 796.8만 |
|---|
| 2026.02.23 | ₩22,461 | ₩24,663 | ₩22,261 | ₩24,209 | +7.78% | 822만 |
|---|
| 2026.02.20 | ₩23,956 | ₩25,043 | ₩22,968 | ₩23,422 | -2.23% | 721.1만 |
|---|
| 2026.02.19 | ₩23,115 | ₩24,748 | ₩22,888 | ₩24,276 | +5.02% | 662.1만 |
|---|
| 2026.02.18 | ₩22,287 | ₩24,556 | ₩22,021 | ₩23,675 | +6.23% | 874.3만 |
|---|
| 2026.02.17 | ₩21,100 | ₩22,221 | ₩20,713 | ₩22,181 | +5.12% | 613.4만 |
|---|
| 2026.02.13 | ₩21,740 | ₩22,394 | ₩20,571 | ₩21,527 | -0.98% | 595.1만 |
|---|
| 2026.02.12 | ₩22,114 | ₩22,214 | ₩20,286 | ₩20,980 | -5.13% | 812만 |
|---|
| 2026.02.11 | ₩25,304 | ₩25,317 | ₩21,900 | ₩22,741 | -10.13% | 882만 |
|---|
| 2026.02.10 | ₩25,597 | ₩25,984 | ₩24,663 | ₩24,850 | -2.92% | 710.8만 |
|---|
| 2026.02.09 | ₩24,143 | ₩27,105 | ₩24,082 | ₩25,958 | +7.52% | 1341.7만 |
|---|
| 2026.02.06 | ₩20,806 | ₩23,475 | ₩20,332 | ₩23,382 | +12.38% | 989.3만 |
|---|
| 2026.02.05 | ₩21,320 | ₩21,708 | ₩19,405 | ₩19,738 | -7.42% | 1118.8만 |
|---|
| 2026.02.04 | ₩25,864 | ₩26,024 | ₩21,020 | ₩22,167 | -14.29% | 1181만 |
|---|
| 2026.02.03 | ₩24,917 | ₩26,184 | ₩23,662 | ₩26,171 | +5.03% | 777.9만 |
|---|
| 2026.02.02 | ₩25,217 | ₩25,717 | ₩23,502 | ₩23,809 | -5.58% | 749.3만 |
|---|
| 2026.01.30 | ₩27,272 | ₩28,834 | ₩24,690 | ₩25,344 | -7.07% | 1084만 |
|---|
| 2026.01.29 | ₩30,302 | ₩31,096 | ₩27,455 | ₩28,013 | -7.55% | 1153.5만 |
|---|
| 2026.01.28 | ₩27,572 | ₩31,116 | ₩27,252 | ₩30,442 | +10.41% | 1688.9만 |
|---|
| 2026.01.27 | ₩24,783 | ₩27,412 | ₩24,636 | ₩27,079 | +9.26% | 798만 |
|---|
| 2026.01.26 | ₩26,371 | ₩26,385 | ₩24,129 | ₩24,583 | -6.78% | 891.8만 |
|---|
| 2026.01.23 | ₩27,586 | ₩28,146 | ₩26,425 | ₩26,732 | -3.10% | 768.5만 |
|---|
| 2026.01.22 | ₩26,778 | ₩27,893 | ₩25,958 | ₩27,506 | +2.72% | 793.6만 |
|---|
| 2026.01.21 | ₩28,760 | ₩29,000 | ₩24,383 | ₩26,158 | -9.05% | 1770.9만 |
|---|
| 2026.01.20 | ₩27,559 | ₩29,881 | ₩27,492 | ₩28,280 | +2.62% | 1244.1만 |
|---|
| 2026.01.16 | ₩26,358 | ₩29,921 | ₩25,784 | ₩28,800 | +9.27% | 1960.3만 |
|---|
| 2026.01.15 | ₩26,238 | ₩26,972 | ₩25,557 | ₩26,024 | -0.81% | 1217.3만 |
|---|
| 2026.01.14 | ₩23,182 | ₩26,545 | ₩23,088 | ₩26,371 | +13.76% | 1421.8만 |
|---|
| 2026.01.13 | ₩25,784 | ₩25,918 | ₩22,901 | ₩23,449 | -9.06% | 1728.6만 |
|---|
| 2026.01.12 | ₩24,530 | ₩25,911 | ₩23,942 | ₩25,624 | +4.46% | 1045.6만 |
|---|
| 2026.01.09 | ₩24,690 | ₩26,345 | ₩23,729 | ₩24,770 | +0.32% | 1680.4만 |
|---|
| 2026.01.08 | ₩24,983 | ₩26,718 | ₩24,823 | ₩26,198 | +4.86% | 1085.3만 |
|---|
| 2026.01.07 | ₩24,823 | ₩25,948 | ₩24,183 | ₩24,850 | +0.11% | 945.7만 |
|---|
| 2026.01.06 | ₩24,409 | ₩25,517 | ₩23,916 | ₩25,117 | +2.90% | 873.8만 |
|---|
| 2026.01.05 | ₩23,869 | ₩24,863 | ₩23,155 | ₩24,503 | +2.66% | 1284.4만 |
|---|
| 2026.01.02 | ₩22,381 | ₩24,183 | ₩21,006 | ₩23,862 | +6.62% | 1905.5만 |
|---|
| 2025.12.31 | ₩21,734 | ₩22,474 | ₩20,946 | ₩21,660 | -0.34% | 1183.1만 |
|---|
| 2025.12.30 | ₩21,560 | ₩23,335 | ₩21,033 | ₩21,273 | -1.33% | 1555.6만 |
|---|
| 2025.12.29 | ₩20,339 | ₩22,127 | ₩20,125 | ₩20,953 | +3.02% | 1097.4만 |
|---|
| 2025.12.26 | ₩22,034 | ₩22,167 | ₩20,192 | ₩20,352 | -7.63% | 954.7만 |
|---|
| 2025.12.24 | ₩22,608 | ₩23,355 | ₩21,353 | ₩22,301 | -1.36% | 859.1만 |
|---|
| 2025.12.23 | ₩20,019 | ₩22,606 | ₩19,592 | ₩22,034 | +10.07% | 1714.5만 |
|---|
| 2025.12.22 | ₩19,965 | ₩22,488 | ₩19,351 | ₩22,274 | +11.56% | 2735.3만 |
|---|
| 2025.12.19 | ₩15,801 | ₩20,085 | ₩15,623 | ₩19,939 | +26.18% | 4408.6만 |
|---|
| 2025.12.18 | ₩14,347 | ₩14,734 | ₩13,980 | ₩14,480 | +0.93% | 646.6만 |
|---|
| 2025.12.17 | ₩14,413 | ₩14,747 | ₩13,553 | ₩13,626 | -5.46% | 397.3만 |
|---|
| 2025.12.16 | ₩14,560 | ₩14,974 | ₩13,946 | ₩14,387 | -1.19% | 553.6만 |
|---|
| 2025.12.15 | ₩16,082 | ₩16,402 | ₩14,547 | ₩14,841 | -7.72% | 659.4만 |
|---|
| 2025.12.12 | ₩16,736 | ₩17,083 | ₩15,868 | ₩15,975 | -4.55% | 663.4만 |
|---|
| 2025.12.11 | ₩15,628 | ₩16,896 | ₩15,388 | ₩16,749 | +7.17% | 631.7만 |
|---|
| 2025.12.10 | ₩15,428 | ₩16,395 | ₩15,041 | ₩15,788 | +2.34% | 655.1만 |
|---|
| 2025.12.09 | ₩15,067 | ₩15,895 | ₩14,921 | ₩15,561 | +3.28% | 453.5만 |
|---|
| 2025.12.08 | ₩15,348 | ₩15,721 | ₩14,907 | ₩15,521 | +1.13% | 562.1만 |
|---|
| 2025.12.05 | ₩15,041 | ₩15,374 | ₩14,640 | ₩14,961 | -0.53% | 597.3만 |
|---|
| 2025.12.04 | ₩13,693 | ₩15,601 | ₩13,559 | ₩15,214 | +11.11% | 850.6만 |
|---|
| 2025.12.03 | ₩12,585 | ₩13,659 | ₩12,334 | ₩13,613 | +8.17% | 565.6만 |
|---|
| 2025.12.02 | ₩12,425 | ₩12,932 | ₩12,345 | ₩12,572 | +1.18% | 428만 |
|---|
| 2025.12.01 | ₩12,291 | ₩12,625 | ₩12,025 | ₩12,358 | +0.54% | 389.5만 |
|---|
| 2025.11.28 | ₩12,525 | ₩12,799 | ₩12,438 | ₩12,679 | +1.23% | 221.3만 |
|---|
| 2025.11.26 | ₩12,612 | ₩12,919 | ₩12,332 | ₩12,398 | -1.69% | 423.2만 |
|---|
| 2025.11.25 | ₩11,918 | ₩12,592 | ₩11,585 | ₩12,532 | +5.15% | 486.4만 |
|---|
| 2025.11.24 | ₩11,544 | ₩12,031 | ₩11,357 | ₩12,011 | +4.05% | 446.4만 |
|---|
| 2025.11.21 | ₩10,843 | ₩11,564 | ₩10,383 | ₩11,504 | +6.09% | 882.1만 |
|---|
| 2025.11.20 | ₩12,265 | ₩12,585 | ₩10,717 | ₩10,743 | -12.40% | 770.3만 |
|---|
| 2025.11.19 | ₩12,345 | ₩12,819 | ₩11,584 | ₩11,698 | -5.24% | 587.5만 |
|---|
| 2025.11.18 | ₩11,704 | ₩12,807 | ₩11,544 | ₩12,305 | +5.13% | 628.2만 |
|---|
| 2025.11.17 | ₩12,398 | ₩12,679 | ₩11,424 | ₩11,651 | -6.03% | 801.5만 |
|---|
| 2025.11.14 | ₩11,317 | ₩12,879 | ₩11,170 | ₩12,719 | +12.38% | 1052.9만 |
|---|
| 2025.11.13 | ₩12,492 | ₩12,518 | ₩11,464 | ₩11,557 | -7.48% | 641만 |
|---|
| 2025.11.12 | ₩12,679 | ₩12,799 | ₩12,051 | ₩12,465 | -1.68% | 527.9만 |
|---|
| 2025.11.11 | ₩13,106 | ₩13,106 | ₩12,552 | ₩12,598 | -3.87% | 393.7만 |
|---|
| 2025.11.10 | ₩13,306 | ₩13,519 | ₩12,785 | ₩13,172 | -1.00% | 566.6만 |
|---|
| 2025.11.07 | ₩12,465 | ₩12,892 | ₩11,924 | ₩12,799 | +2.68% | 875.9만 |
|---|
| 2025.11.06 | ₩13,573 | ₩13,800 | ₩12,732 | ₩12,759 | -6.00% | 704.7만 |
|---|
| 2025.11.05 | ₩14,227 | ₩14,360 | ₩13,439 | ₩13,933 | -2.06% | 630.2만 |
|---|
| 2025.11.04 | ₩14,700 | ₩15,186 | ₩13,546 | ₩13,880 | -5.58% | 830.6만 |
|---|
| 2025.11.03 | ₩16,349 | ₩17,003 | ₩15,188 | ₩15,454 | -5.47% | 654.7만 |
|---|
| 2025.10.31 | ₩15,668 | ₩16,055 | ₩15,388 | ₩15,922 | +1.62% | 494.8만 |
|---|
| 2025.10.30 | ₩15,681 | ₩15,963 | ₩15,121 | ₩15,174 | -3.23% | 627.2만 |
|---|
| 2025.10.29 | ₩16,309 | ₩16,696 | ₩15,868 | ₩16,042 | -1.64% | 499.5만 |
|---|
| 2025.10.28 | ₩17,083 | ₩17,390 | ₩16,295 | ₩16,482 | -3.52% | 383.2만 |
|---|
| 2025.10.27 | ₩17,750 | ₩17,883 | ₩17,049 | ₩17,069 | -3.83% | 427.2만 |
|---|
| 2025.10.24 | ₩16,736 | ₩17,830 | ₩16,656 | ₩17,096 | +2.15% | 777만 |
|---|
| 2025.10.23 | ₩15,301 | ₩16,455 | ₩15,107 | ₩16,402 | +7.20% | 515.2만 |
|---|
| 2025.10.22 | ₩16,682 | ₩16,722 | ₩14,440 | ₩15,147 | -9.20% | 1112.2만 |
|---|
| 2025.10.21 | ₩17,056 | ₩17,857 | ₩16,669 | ₩16,922 | -0.78% | 586.3만 |
|---|
| 2025.10.20 | ₩17,136 | ₩18,003 | ₩16,876 | ₩17,203 | +0.39% | 750.4만 |
|---|
| 2025.10.17 | ₩16,442 | ₩16,856 | ₩16,082 | ₩16,549 | +0.65% | 1113.2만 |
|---|
| 2025.10.16 | ₩17,470 | ₩17,556 | ₩15,748 | ₩15,788 | -9.63% | 820.2만 |
|---|
| 2025.10.15 | ₩18,711 | ₩19,325 | ₩16,616 | ₩17,189 | -8.13% | 1527.7만 |
|---|
| 2025.10.14 | ₩15,922 | ₩19,325 | ₩15,168 | ₩18,484 | +16.09% | 1809.6만 |
|---|
| 2025.10.13 | ₩16,829 | ₩17,296 | ₩16,055 | ₩16,349 | -2.85% | 804.2만 |
|---|
| 2025.10.10 | ₩17,236 | ₩18,551 | ₩16,269 | ₩16,322 | -5.30% | 1628만 |
|---|