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 | ₩18,538 | ₩18,571 | ₩17,443 | ₩17,610 | -5.01% | 752.9만 |
| 2026.10.08 | ₩18,985 | ₩19,199 | ₩17,890 | ₩18,291 | -3.66% | 934.1만 |
| 2026.10.07 | ₩19,893 | ₩19,893 | ₩18,598 | ₩19,239 | -3.29% | 999.3만 |
| 2026.10.06 | ₩19,486 | ₩20,441 | ₩19,439 | ₩20,107 | +3.19% | 1196.6만 |
| 2026.10.05 | ₩19,573 | ₩19,639 | ₩18,718 | ₩19,079 | -2.52% | 757.9만 |
| 2026.10.02 | ₩19,045 | ₩20,487 | ₩18,852 | ₩19,639 | +3.12% | 876.1만 |
| 2026.10.01 | ₩19,099 | ₩19,399 | ₩18,585 | ₩18,758 | -1.78% | 826.7만 |
| 2026.09.30 | ₩19,559 | ₩20,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,012 |
| -2.80% |
| 894만 |
| 2026.09.29 | ₩20,534 | ₩20,754 | ₩19,412 | ₩19,426 | -5.40% | 663.3만 |
|---|
| 2026.09.28 | ₩20,441 | ₩21,335 | ₩20,194 | ₩20,294 | -0.72% | 771.2만 |
|---|
| 2026.09.25 | ₩21,095 | ₩21,615 | ₩20,820 | ₩20,841 | -1.20% | 659.3만 |
|---|
| 2026.09.24 | ₩20,153 | ₩21,475 | ₩19,846 | ₩20,961 | +4.01% | 806.8만 |
|---|
| 2026.09.23 | ₩21,562 | ₩21,642 | ₩20,174 | ₩20,347 | -5.63% | 721.6만 |
|---|
| 2026.09.22 | ₩20,935 | ₩21,709 | ₩20,430 | ₩21,682 | +3.57% | 835.5만 |
|---|
| 2026.09.21 | ₩18,972 | ₩21,041 | ₩18,972 | ₩20,988 | +10.63% | 1155.6만 |
|---|
| 2026.09.18 | ₩19,893 | ₩19,947 | ₩18,411 | ₩18,585 | -6.58% | 1498.8만 |
|---|
| 2026.09.17 | ₩19,159 | ₩20,267 | ₩18,972 | ₩19,746 | +3.07% | 826만 |
|---|
| 2026.09.16 | ₩18,665 | ₩18,674 | ₩17,997 | ₩18,518 | -0.79% | 621.7만 |
|---|
| 2026.09.15 | ₩18,518 | ₩19,065 | ₩18,111 | ₩18,518 | 0.00% | 631.1만 |
|---|
| 2026.09.14 | ₩18,398 | ₩19,199 | ₩18,278 | ₩18,531 | +0.73% | 503.8만 |
|---|
| 2026.09.11 | ₩19,493 | ₩19,947 | ₩19,052 | ₩19,159 | -1.71% | 552.7만 |
|---|
| 2026.09.10 | ₩19,433 | ₩20,534 | ₩19,199 | ₩19,519 | +0.45% | 680.2만 |
|---|
| 2026.09.09 | ₩21,228 | ₩21,402 | ₩19,873 | ₩19,947 | -6.04% | 677.1만 |
|---|
| 2026.09.08 | ₩20,000 | ₩21,071 | ₩19,686 | ₩20,935 | +4.67% | 788.9만 |
|---|
| 2026.09.04 | ₩19,860 | ₩19,987 | ₩19,433 | ₩19,773 | -0.44% | 451.3만 |
|---|
| 2026.09.03 | ₩20,267 | ₩20,267 | ₩19,132 | ₩19,626 | -3.16% | 683.9만 |
|---|
| 2026.09.02 | ₩19,813 | ₩20,227 | ₩19,639 | ₩19,840 | +0.13% | 452.4만 |
|---|
| 2026.09.01 | ₩19,947 | ₩20,294 | ₩19,453 | ₩19,653 | -1.47% | 472.6만 |
|---|
| 2026.08.31 | ₩19,893 | ₩20,627 | ₩19,840 | ₩20,507 | +3.09% | 442.2만 |
|---|
| 2026.08.28 | ₩21,362 | ₩21,442 | ₩20,227 | ₩20,521 | -3.94% | 583.7만 |
|---|
| 2026.08.27 | ₩21,776 | ₩21,889 | ₩21,348 | ₩21,602 | -0.80% | 465.8만 |
|---|
| 2026.08.26 | ₩21,896 | ₩22,323 | ₩21,095 | ₩21,509 | -1.77% | 539.7만 |
|---|
| 2026.08.25 | ₩22,557 | ₩22,657 | ₩21,549 | ₩22,163 | -1.75% | 627만 |
|---|
| 2026.08.24 | ₩23,578 | ₩23,605 | ₩22,176 | ₩22,243 | -5.66% | 761만 |
|---|
| 2026.08.21 | ₩25,020 | ₩25,340 | ₩23,952 | ₩24,459 | -2.24% | 819.7만 |
|---|
| 2026.08.20 | ₩24,206 | ₩24,392 | ₩23,127 | ₩23,939 | -1.10% | 763.4만 |
|---|
| 2026.08.19 | ₩25,340 | ₩25,474 | ₩23,384 | ₩24,726 | -2.42% | 996.9만 |
|---|
| 2026.08.18 | ₩25,781 | ₩27,076 | ₩25,688 | ₩25,781 | 0.00% | 946.9만 |
|---|
| 2026.08.17 | ₩27,036 | ₩27,824 | ₩26,021 | ₩27,210 | +0.64% | 2028.4만 |
|---|
| 2026.08.14 | ₩25,594 | ₩27,330 | ₩24,980 | ₩25,380 | -0.83% | 1891만 |
|---|
| 2026.08.13 | ₩19,079 | ₩23,605 | ₩18,932 | ₩23,445 | +22.88% | 2056.8만 |
|---|
| 2026.08.12 | ₩22,243 | ₩23,104 | ₩21,749 | ₩22,630 | +1.74% | 1352.2만 |
|---|
| 2026.08.11 | ₩21,041 | ₩22,129 | ₩20,547 | ₩22,003 | +4.57% | 821.2만 |
|---|
| 2026.08.10 | ₩22,029 | ₩22,483 | ₩20,848 | ₩21,068 | -4.36% | 902.2만 |
|---|
| 2026.08.07 | ₩20,133 | ₩22,250 | ₩20,107 | ₩21,896 | +8.75% | 1201.8만 |
|---|
| 2026.08.06 | ₩18,344 | ₩20,754 | ₩18,157 | ₩19,933 | +8.66% | 1018.9만 |
|---|
| 2026.08.05 | ₩18,458 | ₩18,765 | ₩17,884 | ₩18,678 | +1.19% | 932.7만 |
|---|
| 2026.08.04 | ₩18,311 | ₩19,052 | ₩18,091 | ₩18,638 | +1.79% | 1614.1만 |
|---|
| 2026.08.03 | ₩16,302 | ₩17,704 | ₩15,861 | ₩17,490 | +7.29% | 885.7만 |
|---|
| 2026.07.31 | ₩16,969 | ₩17,236 | ₩15,888 | ₩16,475 | -2.91% | 798.2만 |
|---|
| 2026.07.30 | ₩15,607 | ₩16,555 | ₩15,474 | ₩16,355 | +4.79% | 775.5만 |
|---|
| 2026.07.29 | ₩16,489 | ₩16,591 | ₩15,073 | ₩15,207 | -7.77% | 788.1만 |
|---|
| 2026.07.28 | ₩16,956 | ₩16,996 | ₩15,941 | ₩16,515 | -2.60% | 1123.9만 |
|---|
| 2026.07.27 | ₩17,396 | ₩18,178 | ₩17,183 | ₩17,770 | +2.15% | 745만 |
|---|
| 2026.07.24 | ₩18,051 | ₩18,304 | ₩17,076 | ₩17,250 | -4.44% | 680만 |
|---|
| 2026.07.23 | ₩18,307 | ₩19,065 | ₩17,997 | ₩18,304 | -0.01% | 561.4만 |
|---|
| 2026.07.22 | ₩19,212 | ₩19,700 | ₩18,631 | ₩18,812 | -2.08% | 651.8만 |
|---|
| 2026.07.21 | ₩18,705 | ₩19,880 | ₩18,465 | ₩19,546 | +4.50% | 846.3만 |
|---|
| 2026.07.20 | ₩18,384 | ₩19,466 | ₩18,174 | ₩18,465 | +0.44% | 1313.7만 |
|---|
| 2026.07.17 | ₩17,643 | ₩18,798 | ₩16,956 | ₩18,051 | +2.31% | 886.6만 |
|---|
| 2026.07.16 | ₩18,932 | ₩19,172 | ₩17,844 | ₩17,944 | -5.22% | 1344.8만 |
|---|
| 2026.07.15 | ₩20,027 | ₩20,621 | ₩19,633 | ₩19,826 | -1.00% | 904.3만 |
|---|
| 2026.07.14 | ₩20,881 | ₩21,161 | ₩19,706 | ₩19,906 | -4.67% | 1047.4만 |
|---|
| 2026.07.13 | ₩21,364 | ₩21,388 | ₩20,053 | ₩20,227 | -5.32% | 1032.1만 |
|---|
| 2026.07.10 | ₩22,497 | ₩22,617 | ₩21,255 | ₩21,549 | -4.21% | 936.4만 |
|---|
| 2026.07.09 | ₩22,697 | ₩22,951 | ₩22,163 | ₩22,563 | -0.59% | 783.3만 |
|---|
| 2026.07.08 | ₩23,939 | ₩24,766 | ₩22,323 | ₩22,724 | -5.08% | 938.5만 |
|---|
| 2026.07.07 | ₩24,379 | ₩24,820 | ₩21,589 | ₩23,832 | -2.25% | 780.4만 |
|---|
| 2026.07.06 | ₩26,061 | ₩26,623 | ₩24,820 | ₩25,220 | -3.23% | 1138.4만 |
|---|
| 2026.07.02 | ₩26,989 | ₩28,638 | ₩25,487 | ₩26,141 | -3.14% | 919.9만 |
|---|
| 2026.07.01 | ₩29,192 | ₩29,479 | ₩26,929 | ₩26,969 | -7.61% | 1548.4만 |
|---|
| 2026.06.30 | ₩27,850 | ₩30,040 | ₩27,210 | ₩28,558 | +2.54% | 1405.7만 |
|---|
| 2026.06.29 | ₩27,957 | ₩28,411 | ₩26,141 | ₩27,997 | +0.14% | 1068.7만 |
|---|
| 2026.06.26 | ₩24,793 | ₩27,023 | ₩24,700 | ₩26,422 | +6.57% | 1625.1만 |
|---|
| 2026.06.25 | ₩25,701 | ₩25,754 | ₩23,912 | ₩24,967 | -2.86% | 1049.4만 |
|---|
| 2026.06.24 | ₩28,027 | ₩28,027 | ₩25,260 | ₩25,541 | -8.87% | 1147.8만 |
|---|
| 2026.06.23 | ₩27,984 | ₩29,619 | ₩27,684 | ₩27,971 | -0.05% | 918.6만 |
|---|
| 2026.06.22 | ₩30,000 | ₩30,120 | ₩27,423 | ₩29,359 | -2.14% | 1256.2만 |
|---|
| 2026.06.18 | ₩30,360 | ₩30,569 | ₩28,318 | ₩30,507 | +0.48% | 1873.9만 |
|---|
| 2026.06.17 | ₩31,629 | ₩31,936 | ₩30,227 | ₩30,334 | -4.09% | 1217.6만 |
|---|
| 2026.06.16 | ₩33,358 | ₩33,778 | ₩30,774 | ₩31,188 | -6.50% | 1583.6만 |
|---|
| 2026.06.15 | ₩36,849 | ₩37,383 | ₩34,139 | ₩34,392 | -6.67% | 1486만 |
|---|
| 2026.06.12 | ₩39,886 | ₩40,120 | ₩33,979 | ₩35,541 | -10.90% | 2223만 |
|---|
| 2026.06.11 | ₩35,995 | ₩41,268 | ₩35,687 | ₩40,908 | +13.65% | 2235.4만 |
|---|
| 2026.06.10 | ₩36,248 | ₩37,023 | ₩34,809 | ₩35,427 | -2.27% | 846.5만 |
|---|
| 2026.06.09 | ₩40,254 | ₩41,322 | ₩34,272 | ₩36,675 | -8.89% | 1324.2만 |
|---|
| 2026.06.08 | ₩41,108 | ₩41,121 | ₩39,212 | ₩39,699 | -3.43% | 907.2만 |
|---|
| 2026.06.05 | ₩43,638 | ₩43,638 | ₩38,137 | ₩39,199 | -10.17% | 1394.3만 |
|---|
| 2026.06.04 | ₩44,699 | ₩46,368 | ₩42,403 | ₩44,900 | +0.45% | 1260.2만 |
|---|
| 2026.06.03 | ₩49,466 | ₩51,789 | ₩44,379 | ₩45,167 | -8.69% | 1652.2만 |
|---|
| 2026.06.02 | ₩51,936 | ₩54,806 | ₩50,734 | ₩52,830 | +1.72% | 1020.5만 |
|---|
| 2026.06.01 | ₩56,849 | ₩57,930 | ₩50,467 | ₩51,015 | -10.26% | 1607.7만 |
|---|
| 2026.05.29 | ₩56,942 | ₩58,585 | ₩51,762 | ₩58,518 | +2.77% | 1981.4만 |
|---|
| 2026.05.28 | ₩54,579 | ₩62,416 | ₩53,872 | ₩61,015 | +11.79% | 2394.7만 |
|---|
| 2026.05.27 | ₩50,761 | ₩54,339 | ₩47,169 | ₩53,858 | +6.10% | 2981.8만 |
|---|
| 2026.05.26 | ₩56,368 | ₩60,774 | ₩41,856 | ₩46,542 | -17.43% | 5239.5만 |
|---|
| 2026.05.22 | ₩47,263 | ₩51,188 | ₩47,036 | ₩51,081 | +8.08% | 1481.2만 |
|---|
| 2026.05.21 | ₩44,059 | ₩46,729 | ₩41,829 | ₩45,714 | +3.76% | 1078.7만 |
|---|
| 2026.05.20 | ₩43,979 | ₩45,928 | ₩41,509 | ₩44,953 | +2.22% | 1292만 |
|---|
| 2026.05.19 | ₩44,366 | ₩46,318 | ₩41,282 | ₩43,338 | -2.32% | 1157.5만 |
|---|
| 2026.05.18 | ₩48,798 | ₩51,468 | ₩43,471 | ₩44,846 | -8.10% | 1886.7만 |
|---|
| 2026.05.15 | ₩46,742 | ₩50,533 | ₩45,127 | ₩45,247 | -3.20% | 1368.1만 |
|---|
| 2026.05.14 | ₩42,937 | ₩49,733 | ₩42,801 | ₩48,758 | +13.56% | 1923.1만 |
|---|
| 2026.05.13 | ₩45,866 | ₩49,025 | ₩43,965 | ₩47,637 | +3.86% | 1650.7만 |
|---|
| 2026.05.12 | ₩41,682 | ₩44,043 | ₩39,960 | ₩42,844 | +2.79% | 1071.9만 |
|---|
| 2026.05.11 | ₩38,651 | ₩44,906 | ₩37,850 | ₩43,284 | +11.99% | 1598.9만 |
|---|
| 2026.05.08 | ₩33,445 | ₩39,226 | ₩32,930 | ₩38,678 | +15.65% | 1646.9만 |
|---|
| 2026.05.07 | ₩34,646 | ₩34,833 | ₩31,535 | ₩32,190 | -7.09% | 1051.2만 |
|---|
| 2026.05.06 | ₩33,324 | ₩35,501 | ₩32,116 | ₩35,153 | +5.49% | 866.5만 |
|---|
| 2026.05.05 | ₩35,641 | ₩36,155 | ₩31,696 | ₩33,111 | -7.10% | 1402.1만 |
|---|
| 2026.05.04 | ₩34,386 | ₩34,593 | ₩32,243 | ₩33,845 | -1.57% | 852.7만 |
|---|
| 2026.05.01 | ₩33,938 | ₩34,740 | ₩32,310 | ₩34,206 | +0.79% | 730.2만 |
|---|
| 2026.04.30 | ₩33,696 | ₩35,073 | ₩33,111 | ₩33,845 | +0.44% | 894만 |
|---|
| 2026.04.29 | ₩32,804 | ₩33,164 | ₩30,374 | ₩33,097 | +0.90% | 875.4만 |
|---|
| 2026.04.28 | ₩34,045 | ₩34,432 | ₩32,243 | ₩32,817 | -3.61% | 849.8만 |
|---|
| 2026.04.27 | ₩34,366 | ₩35,247 | ₩32,897 | ₩34,980 | +1.79% | 944.8만 |
|---|
| 2026.04.24 | ₩38,291 | ₩38,291 | ₩33,404 | ₩34,085 | -10.98% | 1249만 |
|---|
| 2026.04.23 | ₩39,599 | ₩39,920 | ₩35,140 | ₩36,796 | -7.08% | 1269.6만 |
|---|
| 2026.04.22 | ₩39,145 | ₩41,589 | ₩38,424 | ₩39,973 | +2.11% | 1410.4만 |
|---|
| 2026.04.21 | ₩37,450 | ₩38,985 | ₩36,449 | ₩37,143 | -0.82% | 1444.3만 |
|---|
| 2026.04.20 | ₩36,595 | ₩39,893 | ₩36,355 | ₩36,742 | +0.40% | 1644.5만 |
|---|
| 2026.04.17 | ₩37,089 | ₩37,670 | ₩35,687 | ₩36,822 | -0.72% | 1460.3만 |
|---|
| 2026.04.16 | ₩32,810 | ₩36,542 | ₩31,909 | ₩36,422 | +11.01% | 1891.7만 |
|---|
| 2026.04.15 | ₩31,702 | ₩32,897 | ₩30,133 | ₩31,882 | +0.57% | 1371.9만 |
|---|
| 2026.04.14 | ₩34,446 | ₩35,031 | ₩30,617 | ₩31,602 | -8.26% | 2187만 |
|---|
| 2026.04.13 | ₩31,469 | ₩34,112 | ₩30,964 | ₩32,590 | +3.56% | 2090.7만 |
|---|
| 2026.04.10 | ₩29,466 | ₩32,336 | ₩29,292 | ₩31,469 | +6.80% | 1524.6만 |
|---|
| 2026.04.09 | ₩30,868 | ₩32,617 | ₩29,279 | ₩29,332 | -4.97% | 1674.7만 |
|---|
| 2026.04.08 | ₩33,031 | ₩33,378 | ₩30,801 | ₩31,228 | -5.46% | 1800만 |
|---|
| 2026.04.07 | ₩30,334 | ₩31,135 | ₩29,426 | ₩30,347 | +0.04% | 1279.4만 |
|---|
| 2026.04.06 | ₩31,489 | ₩32,256 | ₩29,880 | ₩30,601 | -2.82% | 1841.2만 |
|---|
| 2026.04.02 | ₩25,781 | ₩32,443 | ₩25,647 | ₩32,029 | +24.24% | 4068.5만 |
|---|
| 2026.04.01 | ₩25,541 | ₩27,797 | ₩25,501 | ₩27,023 | +5.80% | 1813.5만 |
|---|
| 2026.03.31 | ₩22,724 | ₩25,120 | ₩22,670 | ₩24,780 | +9.05% | 1300.8만 |
|---|
| 2026.03.30 | ₩24,125 | ₩24,206 | ₩21,161 | ₩21,829 | -9.52% | 1315.5만 |
|---|
| 2026.03.27 | ₩25,594 | ₩25,741 | ₩23,271 | ₩23,391 | -8.61% | 1172만 |
|---|
| 2026.03.26 | ₩26,662 | ₩27,023 | ₩25,394 | ₩25,674 | -3.71% | 1104.1만 |
|---|
| 2026.03.25 | ₩25,180 | ₩29,145 | ₩25,153 | ₩27,437 | +8.96% | 2231.6만 |
|---|
| 2026.03.24 | ₩26,849 | ₩27,730 | ₩22,724 | ₩23,925 | -10.89% | 2727만 |
|---|
| 2026.03.23 | ₩24,619 | ₩27,957 | ₩24,459 | ₩27,116 | +10.14% | 1904.1만 |
|---|
| 2026.03.20 | ₩25,327 | ₩27,770 | ₩23,511 | ₩23,805 | -6.01% | 1806.6만 |
|---|
| 2026.03.19 | ₩23,511 | ₩25,690 | ₩21,829 | ₩25,247 | +7.38% | 1316.5만 |
|---|
| 2026.03.18 | ₩25,087 | ₩25,340 | ₩23,959 | ₩24,179 | -3.62% | 669.7만 |
|---|
| 2026.03.17 | ₩23,872 | ₩25,354 | ₩23,380 | ₩25,234 | +5.70% | 956.9만 |
|---|
| 2026.03.16 | ₩23,845 | ₩24,433 | ₩22,457 | ₩23,618 | -0.95% | 763.4만 |
|---|
| 2026.03.13 | ₩23,778 | ₩24,833 | ₩23,178 | ₩23,498 | -1.18% | 847.4만 |
|---|
| 2026.03.12 | ₩24,312 | ₩24,993 | ₩23,244 | ₩23,551 | -3.13% | 771.6만 |
|---|
| 2026.03.11 | ₩23,631 | ₩26,101 | ₩23,525 | ₩24,633 | +4.24% | 1434만 |
|---|
| 2026.03.10 | ₩24,112 | ₩24,179 | ₩22,850 | ₩23,605 | -2.10% | 887.5만 |
|---|
| 2026.03.09 | ₩23,031 | ₩24,165 | ₩22,323 | ₩24,139 | +4.81% | 930.4만 |
|---|
| 2026.03.06 | ₩23,231 | ₩25,567 | ₩22,971 | ₩23,538 | +1.32% | 1153.8만 |
|---|
| 2026.03.05 | ₩24,666 | ₩24,873 | ₩22,430 | ₩23,591 | -4.36% | 808.2만 |
|---|
| 2026.03.04 | ₩24,339 | ₩25,407 | ₩23,874 | ₩24,860 | +2.14% | 719.4만 |
|---|
| 2026.03.03 | ₩23,137 | ₩25,501 | ₩22,844 | ₩24,299 | +5.02% | 1186.5만 |
|---|
| 2026.03.02 | ₩21,242 | ₩24,019 | ₩21,161 | ₩24,019 | +13.07% | 1008.8만 |
|---|
| 2026.02.27 | ₩22,590 | ₩23,278 | ₩20,627 | ₩22,003 | -2.60% | 972.8만 |
|---|
| 2026.02.26 | ₩21,375 | ₩23,798 | ₩21,375 | ₩23,591 | +10.37% | 1472.2만 |
|---|
| 2026.02.25 | ₩22,296 | ₩22,550 | ₩20,601 | ₩21,215 | -4.85% | 2613.9만 |
|---|
| 2026.02.24 | ₩23,551 | ₩25,554 | ₩22,918 | ₩25,234 | +7.14% | 796.8만 |
|---|
| 2026.02.23 | ₩22,470 | ₩24,673 | ₩22,270 | ₩24,219 | +7.78% | 822만 |
|---|
| 2026.02.20 | ₩23,965 | ₩25,053 | ₩22,977 | ₩23,431 | -2.23% | 721.1만 |
|---|
| 2026.02.19 | ₩23,124 | ₩24,758 | ₩22,897 | ₩24,286 | +5.02% | 662.1만 |
|---|
| 2026.02.18 | ₩22,296 | ₩24,566 | ₩22,029 | ₩23,685 | +6.23% | 874.3만 |
|---|
| 2026.02.17 | ₩21,108 | ₩22,230 | ₩20,721 | ₩22,190 | +5.12% | 613.4만 |
|---|
| 2026.02.13 | ₩21,749 | ₩22,403 | ₩20,579 | ₩21,535 | -0.98% | 595.1만 |
|---|
| 2026.02.12 | ₩22,123 | ₩22,223 | ₩20,294 | ₩20,988 | -5.13% | 812만 |
|---|
| 2026.02.11 | ₩25,314 | ₩25,327 | ₩21,909 | ₩22,750 | -10.13% | 882만 |
|---|
| 2026.02.10 | ₩25,607 | ₩25,995 | ₩24,673 | ₩24,860 | -2.92% | 710.8만 |
|---|
| 2026.02.09 | ₩24,152 | ₩27,116 | ₩24,092 | ₩25,968 | +7.52% | 1341.7만 |
|---|
| 2026.02.06 | ₩20,814 | ₩23,485 | ₩20,340 | ₩23,391 | +12.38% | 989.3만 |
|---|
| 2026.02.05 | ₩21,328 | ₩21,717 | ₩19,412 | ₩19,746 | -7.42% | 1118.8만 |
|---|
| 2026.02.04 | ₩25,874 | ₩26,035 | ₩21,028 | ₩22,176 | -14.29% | 1181만 |
|---|
| 2026.02.03 | ₩24,927 | ₩26,195 | ₩23,671 | ₩26,182 | +5.03% | 777.9만 |
|---|
| 2026.02.02 | ₩25,227 | ₩25,728 | ₩23,511 | ₩23,818 | -5.58% | 749.3만 |
|---|
| 2026.01.30 | ₩27,283 | ₩28,845 | ₩24,700 | ₩25,354 | -7.07% | 1084만 |
|---|
| 2026.01.29 | ₩30,314 | ₩31,108 | ₩27,466 | ₩28,024 | -7.55% | 1153.5만 |
|---|
| 2026.01.28 | ₩27,583 | ₩31,128 | ₩27,263 | ₩30,454 | +10.41% | 1688.9만 |
|---|
| 2026.01.27 | ₩24,793 | ₩27,423 | ₩24,646 | ₩27,089 | +9.26% | 798만 |
|---|
| 2026.01.26 | ₩26,382 | ₩26,395 | ₩24,139 | ₩24,593 | -6.78% | 891.8만 |
|---|
| 2026.01.23 | ₩27,597 | ₩28,157 | ₩26,435 | ₩26,742 | -3.10% | 768.5만 |
|---|
| 2026.01.22 | ₩26,789 | ₩27,904 | ₩25,968 | ₩27,517 | +2.72% | 793.6만 |
|---|
| 2026.01.21 | ₩28,772 | ₩29,012 | ₩24,392 | ₩26,168 | -9.05% | 1770.9만 |
|---|
| 2026.01.20 | ₩27,570 | ₩29,893 | ₩27,503 | ₩28,291 | +2.62% | 1244.1만 |
|---|
| 2026.01.16 | ₩26,368 | ₩29,933 | ₩25,794 | ₩28,812 | +9.27% | 1960.3만 |
|---|
| 2026.01.15 | ₩26,248 | ₩26,983 | ₩25,567 | ₩26,035 | -0.81% | 1217.3만 |
|---|
| 2026.01.14 | ₩23,191 | ₩26,555 | ₩23,097 | ₩26,382 | +13.76% | 1421.8만 |
|---|
| 2026.01.13 | ₩25,794 | ₩25,928 | ₩22,910 | ₩23,458 | -9.06% | 1728.6만 |
|---|
| 2026.01.12 | ₩24,539 | ₩25,921 | ₩23,952 | ₩25,634 | +4.46% | 1045.6만 |
|---|
| 2026.01.09 | ₩24,700 | ₩26,355 | ₩23,738 | ₩24,780 | +0.32% | 1680.4만 |
|---|
| 2026.01.08 | ₩24,993 | ₩26,729 | ₩24,833 | ₩26,208 | +4.86% | 1085.3만 |
|---|
| 2026.01.07 | ₩24,833 | ₩25,959 | ₩24,192 | ₩24,860 | +0.11% | 945.7만 |
|---|
| 2026.01.06 | ₩24,419 | ₩25,527 | ₩23,925 | ₩25,127 | +2.90% | 873.8만 |
|---|
| 2026.01.05 | ₩23,878 | ₩24,873 | ₩23,164 | ₩24,513 | +2.66% | 1284.4만 |
|---|
| 2026.01.02 | ₩22,390 | ₩24,192 | ₩21,015 | ₩23,872 | +6.62% | 1905.5만 |
|---|
| 2025.12.31 | ₩21,742 | ₩22,483 | ₩20,955 | ₩21,669 | -0.34% | 1183.1만 |
|---|
| 2025.12.30 | ₩21,569 | ₩23,344 | ₩21,041 | ₩21,282 | -1.33% | 1555.6만 |
|---|
| 2025.12.29 | ₩20,347 | ₩22,136 | ₩20,133 | ₩20,961 | +3.02% | 1097.4만 |
|---|
| 2025.12.26 | ₩22,043 | ₩22,176 | ₩20,200 | ₩20,360 | -7.63% | 954.7만 |
|---|
| 2025.12.24 | ₩22,617 | ₩23,364 | ₩21,362 | ₩22,310 | -1.36% | 859.1만 |
|---|
| 2025.12.23 | ₩20,027 | ₩22,615 | ₩19,599 | ₩22,043 | +10.07% | 1714.5만 |
|---|
| 2025.12.22 | ₩19,973 | ₩22,497 | ₩19,359 | ₩22,283 | +11.56% | 2735.3만 |
|---|
| 2025.12.19 | ₩15,808 | ₩20,093 | ₩15,629 | ₩19,947 | +26.18% | 4408.6만 |
|---|
| 2025.12.18 | ₩14,352 | ₩14,740 | ₩13,985 | ₩14,486 | +0.93% | 646.6만 |
|---|
| 2025.12.17 | ₩14,419 | ₩14,753 | ₩13,558 | ₩13,631 | -5.46% | 397.3만 |
|---|
| 2025.12.16 | ₩14,566 | ₩14,980 | ₩13,952 | ₩14,392 | -1.19% | 553.6만 |
|---|
| 2025.12.15 | ₩16,088 | ₩16,409 | ₩14,553 | ₩14,846 | -7.72% | 659.4만 |
|---|
| 2025.12.12 | ₩16,742 | ₩17,089 | ₩15,874 | ₩15,981 | -4.55% | 663.4만 |
|---|
| 2025.12.11 | ₩15,634 | ₩16,902 | ₩15,394 | ₩16,756 | +7.17% | 631.7만 |
|---|
| 2025.12.10 | ₩15,434 | ₩16,402 | ₩15,047 | ₩15,794 | +2.34% | 655.1만 |
|---|
| 2025.12.09 | ₩15,073 | ₩15,901 | ₩14,927 | ₩15,567 | +3.28% | 453.5만 |
|---|
| 2025.12.08 | ₩15,354 | ₩15,728 | ₩14,913 | ₩15,527 | +1.13% | 562.1만 |
|---|
| 2025.12.05 | ₩15,047 | ₩15,380 | ₩14,646 | ₩14,967 | -0.53% | 597.3만 |
|---|
| 2025.12.04 | ₩13,698 | ₩15,607 | ₩13,565 | ₩15,220 | +11.11% | 850.6만 |
|---|
| 2025.12.03 | ₩12,590 | ₩13,665 | ₩12,339 | ₩13,618 | +8.17% | 565.6만 |
|---|
| 2025.12.02 | ₩12,430 | ₩12,937 | ₩12,350 | ₩12,577 | +1.18% | 428만 |
|---|
| 2025.12.01 | ₩12,296 | ₩12,630 | ₩12,029 | ₩12,363 | +0.54% | 389.5만 |
|---|
| 2025.11.28 | ₩12,530 | ₩12,804 | ₩12,443 | ₩12,684 | +1.23% | 221.3만 |
|---|
| 2025.11.26 | ₩12,617 | ₩12,924 | ₩12,336 | ₩12,403 | -1.69% | 423.2만 |
|---|
| 2025.11.25 | ₩11,923 | ₩12,597 | ₩11,590 | ₩12,537 | +5.15% | 486.4만 |
|---|
| 2025.11.24 | ₩11,549 | ₩12,036 | ₩11,362 | ₩12,016 | +4.05% | 446.4만 |
|---|
| 2025.11.21 | ₩10,848 | ₩11,569 | ₩10,387 | ₩11,509 | +6.09% | 882.1만 |
|---|
| 2025.11.20 | ₩12,270 | ₩12,590 | ₩10,721 | ₩10,748 | -12.40% | 770.3만 |
|---|
| 2025.11.19 | ₩12,350 | ₩12,824 | ₩11,589 | ₩11,702 | -5.24% | 587.5만 |
|---|
| 2025.11.18 | ₩11,709 | ₩12,812 | ₩11,549 | ₩12,310 | +5.13% | 628.2만 |
|---|
| 2025.11.17 | ₩12,403 | ₩12,684 | ₩11,429 | ₩11,656 | -6.03% | 801.5만 |
|---|
| 2025.11.14 | ₩11,322 | ₩12,884 | ₩11,175 | ₩12,724 | +12.38% | 1052.9만 |
|---|
| 2025.11.13 | ₩12,497 | ₩12,523 | ₩11,469 | ₩11,562 | -7.48% | 641만 |
|---|
| 2025.11.12 | ₩12,684 | ₩12,804 | ₩12,056 | ₩12,470 | -1.68% | 527.9만 |
|---|
| 2025.11.11 | ₩13,111 | ₩13,111 | ₩12,557 | ₩12,603 | -3.87% | 393.7만 |
|---|
| 2025.11.10 | ₩13,311 | ₩13,525 | ₩12,790 | ₩13,178 | -1.00% | 566.6만 |
|---|
| 2025.11.07 | ₩12,470 | ₩12,897 | ₩11,929 | ₩12,804 | +2.68% | 875.9만 |
|---|
| 2025.11.06 | ₩13,578 | ₩13,805 | ₩12,737 | ₩12,764 | -6.00% | 704.7만 |
|---|
| 2025.11.05 | ₩14,232 | ₩14,366 | ₩13,445 | ₩13,939 | -2.06% | 630.2만 |
|---|
| 2025.11.04 | ₩14,706 | ₩15,192 | ₩13,551 | ₩13,885 | -5.58% | 830.6만 |
|---|
| 2025.11.03 | ₩16,355 | ₩17,009 | ₩15,194 | ₩15,461 | -5.47% | 654.7만 |
|---|
| 2025.10.31 | ₩15,674 | ₩16,061 | ₩15,394 | ₩15,928 | +1.62% | 494.8만 |
|---|
| 2025.10.30 | ₩15,688 | ₩15,969 | ₩15,127 | ₩15,180 | -3.23% | 627.2만 |
|---|
| 2025.10.29 | ₩16,315 | ₩16,702 | ₩15,874 | ₩16,048 | -1.64% | 499.5만 |
|---|
| 2025.10.28 | ₩17,089 | ₩17,396 | ₩16,302 | ₩16,489 | -3.52% | 383.2만 |
|---|
| 2025.10.27 | ₩17,757 | ₩17,890 | ₩17,056 | ₩17,076 | -3.83% | 427.2만 |
|---|
| 2025.10.24 | ₩16,742 | ₩17,837 | ₩16,662 | ₩17,103 | +2.15% | 777만 |
|---|
| 2025.10.23 | ₩15,307 | ₩16,462 | ₩15,113 | ₩16,409 | +7.20% | 515.2만 |
|---|
| 2025.10.22 | ₩16,689 | ₩16,729 | ₩14,446 | ₩15,153 | -9.20% | 1112.2만 |
|---|
| 2025.10.21 | ₩17,063 | ₩17,864 | ₩16,676 | ₩16,929 | -0.78% | 586.3만 |
|---|
| 2025.10.20 | ₩17,143 | ₩18,011 | ₩16,882 | ₩17,210 | +0.39% | 750.4만 |
|---|
| 2025.10.17 | ₩16,449 | ₩16,862 | ₩16,088 | ₩16,555 | +0.65% | 1113.2만 |
|---|
| 2025.10.16 | ₩17,477 | ₩17,563 | ₩15,754 | ₩15,794 | -9.63% | 820.2만 |
|---|
| 2025.10.15 | ₩18,718 | ₩19,332 | ₩16,622 | ₩17,196 | -8.13% | 1527.7만 |
|---|
| 2025.10.14 | ₩15,928 | ₩19,332 | ₩15,174 | ₩18,491 | +16.09% | 1809.6만 |
|---|
| 2025.10.13 | ₩16,836 | ₩17,303 | ₩16,061 | ₩16,355 | -2.85% | 804.2만 |
|---|
| 2025.10.10 | ₩17,243 | ₩18,558 | ₩16,275 | ₩16,328 | -5.30% | 1628만 |
|---|