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 | ₩18,533 | ₩18,566 | ₩17,438 | ₩17,605 | -5.01% | 752.9만 |
| 2026.10.08 | ₩18,980 | ₩19,193 | ₩17,885 | ₩18,286 | -3.66% | 934.1만 |
| 2026.10.07 | ₩19,887 | ₩19,887 | ₩18,593 | ₩19,233 | -3.29% | 999.3만 |
| 2026.10.06 | ₩19,480 | ₩20,435 | ₩19,434 | ₩20,101 | +3.19% | 1196.6만 |
| 2026.10.05 | ₩19,567 | ₩19,634 | ₩18,713 | ₩19,073 | -2.52% | 757.9만 |
| 2026.10.02 | ₩19,040 | ₩20,481 | ₩18,846 | ₩19,634 | +3.12% | 876.1만 |
| 2026.10.01 | ₩19,093 | ₩19,393 | ₩18,579 | ₩18,753 | -1.78% | 826.7만 |
| 2026.09.30 | ₩19,554 | ₩20,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,006 |
| -2.80% |
| 894만 |
| 2026.09.29 | ₩20,528 | ₩20,748 | ₩19,407 | ₩19,420 | -5.40% | 663.3만 |
|---|
| 2026.09.28 | ₩20,435 | ₩21,329 | ₩20,188 | ₩20,288 | -0.72% | 771.2만 |
|---|
| 2026.09.25 | ₩21,089 | ₩21,609 | ₩20,814 | ₩20,835 | -1.20% | 659.3만 |
|---|
| 2026.09.24 | ₩20,148 | ₩21,469 | ₩19,841 | ₩20,955 | +4.01% | 806.8만 |
|---|
| 2026.09.23 | ₩21,556 | ₩21,636 | ₩20,168 | ₩20,341 | -5.63% | 721.6만 |
|---|
| 2026.09.22 | ₩20,928 | ₩21,703 | ₩20,424 | ₩21,676 | +3.57% | 835.5만 |
|---|
| 2026.09.21 | ₩18,966 | ₩21,035 | ₩18,966 | ₩20,982 | +10.63% | 1155.6만 |
|---|
| 2026.09.18 | ₩19,887 | ₩19,941 | ₩18,406 | ₩18,579 | -6.58% | 1498.8만 |
|---|
| 2026.09.17 | ₩19,153 | ₩20,261 | ₩18,966 | ₩19,741 | +3.07% | 826만 |
|---|
| 2026.09.16 | ₩18,659 | ₩18,669 | ₩17,992 | ₩18,513 | -0.79% | 621.7만 |
|---|
| 2026.09.15 | ₩18,513 | ₩19,060 | ₩18,105 | ₩18,513 | 0.00% | 631.1만 |
|---|
| 2026.09.14 | ₩18,392 | ₩19,193 | ₩18,272 | ₩18,526 | +0.73% | 503.8만 |
|---|
| 2026.09.11 | ₩19,487 | ₩19,941 | ₩19,046 | ₩19,153 | -1.71% | 552.7만 |
|---|
| 2026.09.10 | ₩19,427 | ₩20,528 | ₩19,193 | ₩19,514 | +0.45% | 680.2만 |
|---|
| 2026.09.09 | ₩21,222 | ₩21,396 | ₩19,867 | ₩19,941 | -6.04% | 677.1만 |
|---|
| 2026.09.08 | ₩19,994 | ₩21,065 | ₩19,680 | ₩20,928 | +4.67% | 788.9만 |
|---|
| 2026.09.04 | ₩19,854 | ₩19,981 | ₩19,427 | ₩19,767 | -0.44% | 451.3만 |
|---|
| 2026.09.03 | ₩20,261 | ₩20,261 | ₩19,127 | ₩19,620 | -3.16% | 683.9만 |
|---|
| 2026.09.02 | ₩19,807 | ₩20,221 | ₩19,634 | ₩19,834 | +0.13% | 452.4만 |
|---|
| 2026.09.01 | ₩19,941 | ₩20,288 | ₩19,447 | ₩19,647 | -1.47% | 472.6만 |
|---|
| 2026.08.31 | ₩19,887 | ₩20,621 | ₩19,834 | ₩20,501 | +3.09% | 442.2만 |
|---|
| 2026.08.28 | ₩21,356 | ₩21,436 | ₩20,221 | ₩20,515 | -3.94% | 583.7만 |
|---|
| 2026.08.27 | ₩21,769 | ₩21,883 | ₩21,342 | ₩21,596 | -0.80% | 465.8만 |
|---|
| 2026.08.26 | ₩21,889 | ₩22,317 | ₩21,089 | ₩21,502 | -1.77% | 539.7만 |
|---|
| 2026.08.25 | ₩22,550 | ₩22,650 | ₩21,542 | ₩22,156 | -1.75% | 627만 |
|---|
| 2026.08.24 | ₩23,571 | ₩23,598 | ₩22,170 | ₩22,236 | -5.66% | 761만 |
|---|
| 2026.08.21 | ₩25,013 | ₩25,333 | ₩23,945 | ₩24,452 | -2.24% | 819.7만 |
|---|
| 2026.08.20 | ₩24,198 | ₩24,385 | ₩23,120 | ₩23,932 | -1.10% | 763.4만 |
|---|
| 2026.08.19 | ₩25,333 | ₩25,466 | ₩23,378 | ₩24,719 | -2.42% | 996.9만 |
|---|
| 2026.08.18 | ₩25,773 | ₩27,068 | ₩25,680 | ₩25,773 | 0.00% | 946.9만 |
|---|
| 2026.08.17 | ₩27,028 | ₩27,816 | ₩26,014 | ₩27,202 | +0.64% | 2028.4만 |
|---|
| 2026.08.14 | ₩25,587 | ₩27,322 | ₩24,973 | ₩25,373 | -0.83% | 1891만 |
|---|
| 2026.08.13 | ₩19,073 | ₩23,598 | ₩18,926 | ₩23,438 | +22.88% | 2056.8만 |
|---|
| 2026.08.12 | ₩22,236 | ₩23,097 | ₩21,743 | ₩22,624 | +1.74% | 1352.2만 |
|---|
| 2026.08.11 | ₩21,035 | ₩22,123 | ₩20,541 | ₩21,996 | +4.57% | 821.2만 |
|---|
| 2026.08.10 | ₩22,023 | ₩22,477 | ₩20,842 | ₩21,062 | -4.36% | 902.2만 |
|---|
| 2026.08.07 | ₩20,128 | ₩22,243 | ₩20,101 | ₩21,889 | +8.75% | 1201.8만 |
|---|
| 2026.08.06 | ₩18,339 | ₩20,748 | ₩18,152 | ₩19,927 | +8.66% | 1018.9만 |
|---|
| 2026.08.05 | ₩18,453 | ₩18,759 | ₩17,879 | ₩18,673 | +1.19% | 932.7만 |
|---|
| 2026.08.04 | ₩18,306 | ₩19,046 | ₩18,085 | ₩18,633 | +1.79% | 1614.1만 |
|---|
| 2026.08.03 | ₩16,297 | ₩17,698 | ₩15,856 | ₩17,485 | +7.29% | 885.7만 |
|---|
| 2026.07.31 | ₩16,964 | ₩17,231 | ₩15,883 | ₩16,470 | -2.91% | 798.2만 |
|---|
| 2026.07.30 | ₩15,603 | ₩16,551 | ₩15,469 | ₩16,350 | +4.79% | 775.5만 |
|---|
| 2026.07.29 | ₩16,484 | ₩16,587 | ₩15,069 | ₩15,202 | -7.77% | 788.1만 |
|---|
| 2026.07.28 | ₩16,951 | ₩16,991 | ₩15,937 | ₩16,510 | -2.60% | 1123.9만 |
|---|
| 2026.07.27 | ₩17,391 | ₩18,172 | ₩17,178 | ₩17,765 | +2.15% | 745만 |
|---|
| 2026.07.24 | ₩18,045 | ₩18,299 | ₩17,071 | ₩17,245 | -4.44% | 680만 |
|---|
| 2026.07.23 | ₩18,302 | ₩19,060 | ₩17,992 | ₩18,299 | -0.01% | 561.4만 |
|---|
| 2026.07.22 | ₩19,207 | ₩19,694 | ₩18,626 | ₩18,806 | -2.08% | 651.8만 |
|---|
| 2026.07.21 | ₩18,699 | ₩19,874 | ₩18,459 | ₩19,540 | +4.50% | 846.3만 |
|---|
| 2026.07.20 | ₩18,379 | ₩19,460 | ₩18,168 | ₩18,459 | +0.44% | 1313.7만 |
|---|
| 2026.07.17 | ₩17,638 | ₩18,793 | ₩16,951 | ₩18,045 | +2.31% | 886.6만 |
|---|
| 2026.07.16 | ₩18,926 | ₩19,167 | ₩17,839 | ₩17,939 | -5.22% | 1344.8만 |
|---|
| 2026.07.15 | ₩20,021 | ₩20,615 | ₩19,627 | ₩19,821 | -1.00% | 904.3만 |
|---|
| 2026.07.14 | ₩20,875 | ₩21,155 | ₩19,700 | ₩19,901 | -4.67% | 1047.4만 |
|---|
| 2026.07.13 | ₩21,358 | ₩21,382 | ₩20,047 | ₩20,221 | -5.32% | 1032.1만 |
|---|
| 2026.07.10 | ₩22,490 | ₩22,610 | ₩21,249 | ₩21,542 | -4.21% | 936.4만 |
|---|
| 2026.07.09 | ₩22,690 | ₩22,944 | ₩22,156 | ₩22,557 | -0.59% | 783.3만 |
|---|
| 2026.07.08 | ₩23,932 | ₩24,759 | ₩22,317 | ₩22,717 | -5.08% | 938.5만 |
|---|
| 2026.07.07 | ₩24,372 | ₩24,812 | ₩21,582 | ₩23,825 | -2.25% | 780.4만 |
|---|
| 2026.07.06 | ₩26,054 | ₩26,616 | ₩24,812 | ₩25,213 | -3.23% | 1138.4만 |
|---|
| 2026.07.02 | ₩26,981 | ₩28,630 | ₩25,480 | ₩26,134 | -3.14% | 919.9만 |
|---|
| 2026.07.01 | ₩29,184 | ₩29,471 | ₩26,921 | ₩26,961 | -7.61% | 1548.4만 |
|---|
| 2026.06.30 | ₩27,842 | ₩30,031 | ₩27,202 | ₩28,550 | +2.54% | 1405.7만 |
|---|
| 2026.06.29 | ₩27,949 | ₩28,403 | ₩26,134 | ₩27,989 | +0.14% | 1068.7만 |
|---|
| 2026.06.26 | ₩24,786 | ₩27,015 | ₩24,692 | ₩26,414 | +6.57% | 1625.1만 |
|---|
| 2026.06.25 | ₩25,693 | ₩25,747 | ₩23,905 | ₩24,959 | -2.86% | 1049.4만 |
|---|
| 2026.06.24 | ₩28,018 | ₩28,018 | ₩25,253 | ₩25,533 | -8.87% | 1147.8만 |
|---|
| 2026.06.23 | ₩27,976 | ₩29,611 | ₩27,675 | ₩27,962 | -0.05% | 918.6만 |
|---|
| 2026.06.22 | ₩29,991 | ₩30,111 | ₩27,415 | ₩29,350 | -2.14% | 1256.2만 |
|---|
| 2026.06.18 | ₩30,352 | ₩30,560 | ₩28,309 | ₩30,498 | +0.48% | 1873.9만 |
|---|
| 2026.06.17 | ₩31,620 | ₩31,927 | ₩30,218 | ₩30,325 | -4.09% | 1217.6만 |
|---|
| 2026.06.16 | ₩33,348 | ₩33,768 | ₩30,765 | ₩31,179 | -6.50% | 1583.6만 |
|---|
| 2026.06.15 | ₩36,838 | ₩37,372 | ₩34,129 | ₩34,382 | -6.67% | 1486만 |
|---|
| 2026.06.12 | ₩39,875 | ₩40,108 | ₩33,969 | ₩35,530 | -10.90% | 2223만 |
|---|
| 2026.06.11 | ₩35,984 | ₩41,256 | ₩35,677 | ₩40,896 | +13.65% | 2235.4만 |
|---|
| 2026.06.10 | ₩36,238 | ₩37,012 | ₩34,799 | ₩35,417 | -2.27% | 846.5만 |
|---|
| 2026.06.09 | ₩40,242 | ₩41,310 | ₩34,262 | ₩36,665 | -8.89% | 1324.2만 |
|---|
| 2026.06.08 | ₩41,096 | ₩41,109 | ₩39,201 | ₩39,688 | -3.43% | 907.2만 |
|---|
| 2026.06.05 | ₩43,625 | ₩43,625 | ₩38,126 | ₩39,187 | -10.17% | 1394.3만 |
|---|
| 2026.06.04 | ₩44,686 | ₩46,355 | ₩42,391 | ₩44,887 | +0.45% | 1260.2만 |
|---|
| 2026.06.03 | ₩49,451 | ₩51,774 | ₩44,366 | ₩45,154 | -8.69% | 1652.2만 |
|---|
| 2026.06.02 | ₩51,921 | ₩54,790 | ₩50,719 | ₩52,815 | +1.72% | 1020.5만 |
|---|
| 2026.06.01 | ₩56,832 | ₩57,913 | ₩50,452 | ₩51,000 | -10.26% | 1607.7만 |
|---|
| 2026.05.29 | ₩56,926 | ₩58,568 | ₩51,747 | ₩58,501 | +2.77% | 1981.4만 |
|---|
| 2026.05.28 | ₩54,563 | ₩62,398 | ₩53,856 | ₩60,997 | +11.79% | 2394.7만 |
|---|
| 2026.05.27 | ₩50,746 | ₩54,323 | ₩47,156 | ₩53,843 | +6.10% | 2981.8만 |
|---|
| 2026.05.26 | ₩56,352 | ₩60,756 | ₩41,843 | ₩46,528 | -17.43% | 5239.5만 |
|---|
| 2026.05.22 | ₩47,249 | ₩51,173 | ₩47,022 | ₩51,066 | +8.08% | 1481.2만 |
|---|
| 2026.05.21 | ₩44,046 | ₩46,715 | ₩41,817 | ₩45,701 | +3.76% | 1078.7만 |
|---|
| 2026.05.20 | ₩43,966 | ₩45,914 | ₩41,496 | ₩44,940 | +2.22% | 1292만 |
|---|
| 2026.05.19 | ₩44,353 | ₩46,304 | ₩41,270 | ₩43,325 | -2.32% | 1157.5만 |
|---|
| 2026.05.18 | ₩48,784 | ₩51,453 | ₩43,458 | ₩44,833 | -8.10% | 1886.7만 |
|---|
| 2026.05.15 | ₩46,729 | ₩50,518 | ₩45,114 | ₩45,234 | -3.20% | 1368.1만 |
|---|
| 2026.05.14 | ₩42,925 | ₩49,718 | ₩42,788 | ₩48,744 | +13.56% | 1923.1만 |
|---|
| 2026.05.13 | ₩45,853 | ₩49,011 | ₩43,952 | ₩47,623 | +3.86% | 1650.7만 |
|---|
| 2026.05.12 | ₩41,670 | ₩44,030 | ₩39,948 | ₩42,831 | +2.79% | 1071.9만 |
|---|
| 2026.05.11 | ₩38,640 | ₩44,893 | ₩37,839 | ₩43,272 | +11.99% | 1598.9만 |
|---|
| 2026.05.08 | ₩33,435 | ₩39,214 | ₩32,921 | ₩38,667 | +15.65% | 1646.9만 |
|---|
| 2026.05.07 | ₩34,636 | ₩34,823 | ₩31,526 | ₩32,180 | -7.09% | 1051.2만 |
|---|
| 2026.05.06 | ₩33,315 | ₩35,490 | ₩32,107 | ₩35,143 | +5.49% | 866.5만 |
|---|
| 2026.05.05 | ₩35,630 | ₩36,144 | ₩31,686 | ₩33,101 | -7.10% | 1402.1만 |
|---|
| 2026.05.04 | ₩34,376 | ₩34,583 | ₩32,233 | ₩33,835 | -1.57% | 852.7만 |
|---|
| 2026.05.01 | ₩33,929 | ₩34,729 | ₩32,300 | ₩34,196 | +0.79% | 730.2만 |
|---|
| 2026.04.30 | ₩33,686 | ₩35,063 | ₩33,101 | ₩33,835 | +0.44% | 894만 |
|---|
| 2026.04.29 | ₩32,794 | ₩33,154 | ₩30,365 | ₩33,088 | +0.90% | 875.4만 |
|---|
| 2026.04.28 | ₩34,035 | ₩34,422 | ₩32,233 | ₩32,807 | -3.61% | 849.8만 |
|---|
| 2026.04.27 | ₩34,356 | ₩35,237 | ₩32,887 | ₩34,970 | +1.79% | 944.8만 |
|---|
| 2026.04.24 | ₩38,280 | ₩38,280 | ₩33,395 | ₩34,075 | -10.98% | 1249만 |
|---|
| 2026.04.23 | ₩39,588 | ₩39,908 | ₩35,130 | ₩36,785 | -7.08% | 1269.6만 |
|---|
| 2026.04.22 | ₩39,134 | ₩41,577 | ₩38,413 | ₩39,962 | +2.11% | 1410.4만 |
|---|
| 2026.04.21 | ₩37,439 | ₩38,974 | ₩36,438 | ₩37,132 | -0.82% | 1444.3만 |
|---|
| 2026.04.20 | ₩36,585 | ₩39,881 | ₩36,344 | ₩36,731 | +0.40% | 1644.5만 |
|---|
| 2026.04.17 | ₩37,079 | ₩37,659 | ₩35,677 | ₩36,812 | -0.72% | 1460.3만 |
|---|
| 2026.04.16 | ₩32,801 | ₩36,531 | ₩31,900 | ₩36,411 | +11.01% | 1891.7만 |
|---|
| 2026.04.15 | ₩31,693 | ₩32,887 | ₩30,125 | ₩31,873 | +0.57% | 1371.9만 |
|---|
| 2026.04.14 | ₩34,436 | ₩35,020 | ₩30,608 | ₩31,593 | -8.26% | 2187만 |
|---|
| 2026.04.13 | ₩31,459 | ₩34,102 | ₩30,955 | ₩32,581 | +3.56% | 2090.7만 |
|---|
| 2026.04.10 | ₩29,457 | ₩32,327 | ₩29,284 | ₩31,459 | +6.80% | 1524.6만 |
|---|
| 2026.04.09 | ₩30,859 | ₩32,607 | ₩29,270 | ₩29,324 | -4.97% | 1674.7만 |
|---|
| 2026.04.08 | ₩33,021 | ₩33,368 | ₩30,792 | ₩31,219 | -5.46% | 1800만 |
|---|
| 2026.04.07 | ₩30,325 | ₩31,126 | ₩29,417 | ₩30,338 | +0.04% | 1279.4만 |
|---|
| 2026.04.06 | ₩31,479 | ₩32,247 | ₩29,871 | ₩30,592 | -2.82% | 1841.2만 |
|---|
| 2026.04.02 | ₩25,773 | ₩32,434 | ₩25,640 | ₩32,020 | +24.24% | 4068.5만 |
|---|
| 2026.04.01 | ₩25,533 | ₩27,789 | ₩25,493 | ₩27,015 | +5.80% | 1813.5만 |
|---|
| 2026.03.31 | ₩22,717 | ₩25,113 | ₩22,664 | ₩24,772 | +9.05% | 1300.8만 |
|---|
| 2026.03.30 | ₩24,118 | ₩24,198 | ₩21,155 | ₩21,823 | -9.52% | 1315.5만 |
|---|
| 2026.03.27 | ₩25,587 | ₩25,733 | ₩23,264 | ₩23,384 | -8.61% | 1172만 |
|---|
| 2026.03.26 | ₩26,654 | ₩27,015 | ₩25,386 | ₩25,667 | -3.71% | 1104.1만 |
|---|
| 2026.03.25 | ₩25,173 | ₩29,137 | ₩25,146 | ₩27,428 | +8.96% | 2231.6만 |
|---|
| 2026.03.24 | ₩26,841 | ₩27,722 | ₩22,717 | ₩23,918 | -10.89% | 2727만 |
|---|
| 2026.03.23 | ₩24,612 | ₩27,949 | ₩24,452 | ₩27,108 | +10.14% | 1904.1만 |
|---|
| 2026.03.20 | ₩25,320 | ₩27,762 | ₩23,504 | ₩23,798 | -6.01% | 1806.6만 |
|---|
| 2026.03.19 | ₩23,504 | ₩25,683 | ₩21,823 | ₩25,240 | +7.38% | 1316.5만 |
|---|
| 2026.03.18 | ₩25,079 | ₩25,333 | ₩23,952 | ₩24,172 | -3.62% | 669.7만 |
|---|
| 2026.03.17 | ₩23,865 | ₩25,346 | ₩23,374 | ₩25,226 | +5.70% | 956.9만 |
|---|
| 2026.03.16 | ₩23,838 | ₩24,425 | ₩22,450 | ₩23,611 | -0.95% | 763.4만 |
|---|
| 2026.03.13 | ₩23,771 | ₩24,826 | ₩23,171 | ₩23,491 | -1.18% | 847.4만 |
|---|
| 2026.03.12 | ₩24,305 | ₩24,986 | ₩23,237 | ₩23,544 | -3.13% | 771.6만 |
|---|
| 2026.03.11 | ₩23,625 | ₩26,094 | ₩23,518 | ₩24,626 | +4.24% | 1434만 |
|---|
| 2026.03.10 | ₩24,105 | ₩24,172 | ₩22,844 | ₩23,598 | -2.10% | 887.5만 |
|---|
| 2026.03.09 | ₩23,024 | ₩24,158 | ₩22,317 | ₩24,132 | +4.81% | 930.4만 |
|---|
| 2026.03.06 | ₩23,224 | ₩25,560 | ₩22,964 | ₩23,531 | +1.32% | 1153.8만 |
|---|
| 2026.03.05 | ₩24,659 | ₩24,866 | ₩22,423 | ₩23,585 | -4.36% | 808.2만 |
|---|
| 2026.03.04 | ₩24,332 | ₩25,400 | ₩23,867 | ₩24,852 | +2.14% | 719.4만 |
|---|
| 2026.03.03 | ₩23,131 | ₩25,493 | ₩22,837 | ₩24,292 | +5.02% | 1186.5만 |
|---|
| 2026.03.02 | ₩21,235 | ₩24,012 | ₩21,155 | ₩24,012 | +13.07% | 1008.8만 |
|---|
| 2026.02.27 | ₩22,583 | ₩23,271 | ₩20,621 | ₩21,996 | -2.60% | 972.8만 |
|---|
| 2026.02.26 | ₩21,369 | ₩23,791 | ₩21,369 | ₩23,585 | +10.37% | 1472.2만 |
|---|
| 2026.02.25 | ₩22,290 | ₩22,543 | ₩20,595 | ₩21,209 | -4.85% | 2613.9만 |
|---|
| 2026.02.24 | ₩23,544 | ₩25,547 | ₩22,912 | ₩25,226 | +7.14% | 796.8만 |
|---|
| 2026.02.23 | ₩22,463 | ₩24,666 | ₩22,263 | ₩24,212 | +7.78% | 822만 |
|---|
| 2026.02.20 | ₩23,958 | ₩25,046 | ₩22,971 | ₩23,424 | -2.23% | 721.1만 |
|---|
| 2026.02.19 | ₩23,117 | ₩24,751 | ₩22,890 | ₩24,279 | +5.02% | 662.1만 |
|---|
| 2026.02.18 | ₩22,290 | ₩24,559 | ₩22,023 | ₩23,678 | +6.23% | 874.3만 |
|---|
| 2026.02.17 | ₩21,102 | ₩22,223 | ₩20,715 | ₩22,183 | +5.12% | 613.4만 |
|---|
| 2026.02.13 | ₩21,743 | ₩22,397 | ₩20,573 | ₩21,529 | -0.98% | 595.1만 |
|---|
| 2026.02.12 | ₩22,116 | ₩22,216 | ₩20,288 | ₩20,982 | -5.13% | 812만 |
|---|
| 2026.02.11 | ₩25,306 | ₩25,320 | ₩21,903 | ₩22,744 | -10.13% | 882만 |
|---|
| 2026.02.10 | ₩25,600 | ₩25,987 | ₩24,666 | ₩24,852 | -2.92% | 710.8만 |
|---|
| 2026.02.09 | ₩24,145 | ₩27,108 | ₩24,085 | ₩25,960 | +7.52% | 1341.7만 |
|---|
| 2026.02.06 | ₩20,808 | ₩23,478 | ₩20,334 | ₩23,384 | +12.38% | 989.3만 |
|---|
| 2026.02.05 | ₩21,322 | ₩21,711 | ₩19,407 | ₩19,741 | -7.42% | 1118.8만 |
|---|
| 2026.02.04 | ₩25,867 | ₩26,027 | ₩21,022 | ₩22,170 | -14.29% | 1181만 |
|---|
| 2026.02.03 | ₩24,919 | ₩26,187 | ₩23,665 | ₩26,174 | +5.03% | 777.9만 |
|---|
| 2026.02.02 | ₩25,220 | ₩25,720 | ₩23,504 | ₩23,811 | -5.58% | 749.3만 |
|---|
| 2026.01.30 | ₩27,275 | ₩28,837 | ₩24,692 | ₩25,346 | -7.07% | 1084만 |
|---|
| 2026.01.29 | ₩30,305 | ₩31,099 | ₩27,458 | ₩28,016 | -7.55% | 1153.5만 |
|---|
| 2026.01.28 | ₩27,575 | ₩31,119 | ₩27,255 | ₩30,445 | +10.41% | 1688.9만 |
|---|
| 2026.01.27 | ₩24,786 | ₩27,415 | ₩24,639 | ₩27,081 | +9.26% | 798만 |
|---|
| 2026.01.26 | ₩26,374 | ₩26,387 | ₩24,132 | ₩24,586 | -6.78% | 891.8만 |
|---|
| 2026.01.23 | ₩27,589 | ₩28,149 | ₩26,427 | ₩26,734 | -3.10% | 768.5만 |
|---|
| 2026.01.22 | ₩26,781 | ₩27,896 | ₩25,960 | ₩27,509 | +2.72% | 793.6만 |
|---|
| 2026.01.21 | ₩28,763 | ₩29,003 | ₩24,385 | ₩26,161 | -9.05% | 1770.9만 |
|---|
| 2026.01.20 | ₩27,562 | ₩29,884 | ₩27,495 | ₩28,283 | +2.62% | 1244.1만 |
|---|
| 2026.01.16 | ₩26,361 | ₩29,924 | ₩25,787 | ₩28,803 | +9.27% | 1960.3만 |
|---|
| 2026.01.15 | ₩26,241 | ₩26,975 | ₩25,560 | ₩26,027 | -0.81% | 1217.3만 |
|---|
| 2026.01.14 | ₩23,184 | ₩26,548 | ₩23,091 | ₩26,374 | +13.76% | 1421.8만 |
|---|
| 2026.01.13 | ₩25,787 | ₩25,920 | ₩22,904 | ₩23,451 | -9.06% | 1728.6만 |
|---|
| 2026.01.12 | ₩24,532 | ₩25,914 | ₩23,945 | ₩25,627 | +4.46% | 1045.6만 |
|---|
| 2026.01.09 | ₩24,692 | ₩26,347 | ₩23,731 | ₩24,772 | +0.32% | 1680.4만 |
|---|
| 2026.01.08 | ₩24,986 | ₩26,721 | ₩24,826 | ₩26,201 | +4.86% | 1085.3만 |
|---|
| 2026.01.07 | ₩24,826 | ₩25,951 | ₩24,185 | ₩24,852 | +0.11% | 945.7만 |
|---|
| 2026.01.06 | ₩24,412 | ₩25,520 | ₩23,918 | ₩25,119 | +2.90% | 873.8만 |
|---|
| 2026.01.05 | ₩23,871 | ₩24,866 | ₩23,157 | ₩24,505 | +2.66% | 1284.4만 |
|---|
| 2026.01.02 | ₩22,383 | ₩24,185 | ₩21,008 | ₩23,865 | +6.62% | 1905.5만 |
|---|
| 2025.12.31 | ₩21,736 | ₩22,477 | ₩20,948 | ₩21,663 | -0.34% | 1183.1만 |
|---|
| 2025.12.30 | ₩21,562 | ₩23,338 | ₩21,035 | ₩21,275 | -1.33% | 1555.6만 |
|---|
| 2025.12.29 | ₩20,341 | ₩22,130 | ₩20,128 | ₩20,955 | +3.02% | 1097.4만 |
|---|
| 2025.12.26 | ₩22,036 | ₩22,170 | ₩20,194 | ₩20,354 | -7.63% | 954.7만 |
|---|
| 2025.12.24 | ₩22,610 | ₩23,358 | ₩21,356 | ₩22,303 | -1.36% | 859.1만 |
|---|
| 2025.12.23 | ₩20,021 | ₩22,609 | ₩19,594 | ₩22,036 | +10.07% | 1714.5만 |
|---|
| 2025.12.22 | ₩19,967 | ₩22,490 | ₩19,353 | ₩22,276 | +11.56% | 2735.3만 |
|---|
| 2025.12.19 | ₩15,803 | ₩20,088 | ₩15,624 | ₩19,941 | +26.18% | 4408.6만 |
|---|
| 2025.12.18 | ₩14,348 | ₩14,735 | ₩13,981 | ₩14,482 | +0.93% | 646.6만 |
|---|
| 2025.12.17 | ₩14,415 | ₩14,749 | ₩13,554 | ₩13,627 | -5.46% | 397.3만 |
|---|
| 2025.12.16 | ₩14,562 | ₩14,976 | ₩13,948 | ₩14,388 | -1.19% | 553.6만 |
|---|
| 2025.12.15 | ₩16,083 | ₩16,404 | ₩14,548 | ₩14,842 | -7.72% | 659.4만 |
|---|
| 2025.12.12 | ₩16,737 | ₩17,084 | ₩15,870 | ₩15,977 | -4.55% | 663.4만 |
|---|
| 2025.12.11 | ₩15,630 | ₩16,898 | ₩15,389 | ₩16,751 | +7.17% | 631.7만 |
|---|
| 2025.12.10 | ₩15,429 | ₩16,397 | ₩15,042 | ₩15,790 | +2.34% | 655.1만 |
|---|
| 2025.12.09 | ₩15,069 | ₩15,897 | ₩14,922 | ₩15,563 | +3.28% | 453.5만 |
|---|
| 2025.12.08 | ₩15,349 | ₩15,723 | ₩14,909 | ₩15,523 | +1.13% | 562.1만 |
|---|
| 2025.12.05 | ₩15,042 | ₩15,376 | ₩14,642 | ₩14,962 | -0.53% | 597.3만 |
|---|
| 2025.12.04 | ₩13,694 | ₩15,603 | ₩13,561 | ₩15,216 | +11.11% | 850.6만 |
|---|
| 2025.12.03 | ₩12,586 | ₩13,661 | ₩12,335 | ₩13,614 | +8.17% | 565.6만 |
|---|
| 2025.12.02 | ₩12,426 | ₩12,933 | ₩12,346 | ₩12,573 | +1.18% | 428만 |
|---|
| 2025.12.01 | ₩12,293 | ₩12,626 | ₩12,026 | ₩12,360 | +0.54% | 389.5만 |
|---|
| 2025.11.28 | ₩12,526 | ₩12,800 | ₩12,440 | ₩12,680 | +1.23% | 221.3만 |
|---|
| 2025.11.26 | ₩12,613 | ₩12,920 | ₩12,333 | ₩12,400 | -1.69% | 423.2만 |
|---|
| 2025.11.25 | ₩11,919 | ₩12,593 | ₩11,587 | ₩12,533 | +5.15% | 486.4만 |
|---|
| 2025.11.24 | ₩11,545 | ₩12,033 | ₩11,358 | ₩12,012 | +4.05% | 446.4만 |
|---|
| 2025.11.21 | ₩10,845 | ₩11,565 | ₩10,384 | ₩11,505 | +6.09% | 882.1만 |
|---|
| 2025.11.20 | ₩12,266 | ₩12,586 | ₩10,718 | ₩10,744 | -12.40% | 770.3만 |
|---|
| 2025.11.19 | ₩12,346 | ₩12,820 | ₩11,585 | ₩11,699 | -5.24% | 587.5만 |
|---|
| 2025.11.18 | ₩11,705 | ₩12,808 | ₩11,545 | ₩12,306 | +5.13% | 628.2만 |
|---|
| 2025.11.17 | ₩12,400 | ₩12,680 | ₩11,425 | ₩11,652 | -6.03% | 801.5만 |
|---|
| 2025.11.14 | ₩11,318 | ₩12,880 | ₩11,172 | ₩12,720 | +12.38% | 1052.9만 |
|---|
| 2025.11.13 | ₩12,493 | ₩12,520 | ₩11,465 | ₩11,559 | -7.48% | 641만 |
|---|
| 2025.11.12 | ₩12,680 | ₩12,800 | ₩12,053 | ₩12,466 | -1.68% | 527.9만 |
|---|
| 2025.11.11 | ₩13,107 | ₩13,107 | ₩12,553 | ₩12,600 | -3.87% | 393.7만 |
|---|
| 2025.11.10 | ₩13,307 | ₩13,521 | ₩12,787 | ₩13,174 | -1.00% | 566.6만 |
|---|
| 2025.11.07 | ₩12,466 | ₩12,893 | ₩11,926 | ₩12,800 | +2.68% | 875.9만 |
|---|
| 2025.11.06 | ₩13,574 | ₩13,801 | ₩12,733 | ₩12,760 | -6.00% | 704.7만 |
|---|
| 2025.11.05 | ₩14,228 | ₩14,362 | ₩13,441 | ₩13,934 | -2.06% | 630.2만 |
|---|
| 2025.11.04 | ₩14,702 | ₩15,188 | ₩13,547 | ₩13,881 | -5.58% | 830.6만 |
|---|
| 2025.11.03 | ₩16,350 | ₩17,004 | ₩15,189 | ₩15,456 | -5.47% | 654.7만 |
|---|
| 2025.10.31 | ₩15,670 | ₩16,057 | ₩15,389 | ₩15,923 | +1.62% | 494.8만 |
|---|
| 2025.10.30 | ₩15,683 | ₩15,965 | ₩15,122 | ₩15,176 | -3.23% | 627.2만 |
|---|
| 2025.10.29 | ₩16,310 | ₩16,697 | ₩15,870 | ₩16,043 | -1.64% | 499.5만 |
|---|
| 2025.10.28 | ₩17,084 | ₩17,391 | ₩16,297 | ₩16,484 | -3.52% | 383.2만 |
|---|
| 2025.10.27 | ₩17,752 | ₩17,885 | ₩17,051 | ₩17,071 | -3.83% | 427.2만 |
|---|
| 2025.10.24 | ₩16,737 | ₩17,832 | ₩16,657 | ₩17,098 | +2.15% | 777만 |
|---|
| 2025.10.23 | ₩15,303 | ₩16,457 | ₩15,109 | ₩16,404 | +7.20% | 515.2만 |
|---|
| 2025.10.22 | ₩16,684 | ₩16,724 | ₩14,442 | ₩15,149 | -9.20% | 1112.2만 |
|---|
| 2025.10.21 | ₩17,058 | ₩17,859 | ₩16,671 | ₩16,924 | -0.78% | 586.3만 |
|---|
| 2025.10.20 | ₩17,138 | ₩18,005 | ₩16,878 | ₩17,205 | +0.39% | 750.4만 |
|---|
| 2025.10.17 | ₩16,444 | ₩16,858 | ₩16,083 | ₩16,551 | +0.65% | 1113.2만 |
|---|
| 2025.10.16 | ₩17,471 | ₩17,558 | ₩15,750 | ₩15,790 | -9.63% | 820.2만 |
|---|
| 2025.10.15 | ₩18,713 | ₩19,327 | ₩16,617 | ₩17,191 | -8.13% | 1527.7만 |
|---|
| 2025.10.14 | ₩15,923 | ₩19,327 | ₩15,169 | ₩18,486 | +16.09% | 1809.6만 |
|---|
| 2025.10.13 | ₩16,831 | ₩17,298 | ₩16,057 | ₩16,350 | -2.85% | 804.2만 |
|---|
| 2025.10.10 | ₩17,238 | ₩18,553 | ₩16,270 | ₩16,324 | -5.30% | 1628만 |
|---|