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 | ₩18,539 | ₩18,572 | ₩17,444 | ₩17,611 | -5.01% | 752.9만 |
| 2026.10.08 | ₩18,986 | ₩19,200 | ₩17,891 | ₩18,292 | -3.66% | 934.1만 |
| 2026.10.07 | ₩19,894 | ₩19,894 | ₩18,599 | ₩19,240 | -3.29% | 999.3만 |
| 2026.10.06 | ₩19,487 | ₩20,442 | ₩19,440 | ₩20,108 | +3.19% | 1196.6만 |
| 2026.10.05 | ₩19,574 | ₩19,640 | ₩18,719 | ₩19,080 | -2.52% | 757.9만 |
| 2026.10.02 | ₩19,046 | ₩20,488 | ₩18,853 | ₩19,640 | +3.12% | 876.1만 |
| 2026.10.01 | ₩19,100 | ₩19,400 | ₩18,586 | ₩18,759 | -1.78% | 826.7만 |
| 2026.09.30 | ₩19,560 | ₩20,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,013 |
| -2.80% |
| 894만 |
| 2026.09.29 | ₩20,535 | ₩20,755 | ₩19,414 | ₩19,427 | -5.40% | 663.3만 |
|---|
| 2026.09.28 | ₩20,442 | ₩21,336 | ₩20,195 | ₩20,295 | -0.72% | 771.2만 |
|---|
| 2026.09.25 | ₩21,096 | ₩21,617 | ₩20,821 | ₩20,842 | -1.20% | 659.3만 |
|---|
| 2026.09.24 | ₩20,155 | ₩21,476 | ₩19,847 | ₩20,962 | +4.01% | 806.8만 |
|---|
| 2026.09.23 | ₩21,563 | ₩21,643 | ₩20,175 | ₩20,348 | -5.63% | 721.6만 |
|---|
| 2026.09.22 | ₩20,936 | ₩21,710 | ₩20,431 | ₩21,683 | +3.57% | 835.5만 |
|---|
| 2026.09.21 | ₩18,973 | ₩21,042 | ₩18,973 | ₩20,989 | +10.63% | 1155.6만 |
|---|
| 2026.09.18 | ₩19,894 | ₩19,948 | ₩18,412 | ₩18,586 | -6.58% | 1498.8만 |
|---|
| 2026.09.17 | ₩19,160 | ₩20,268 | ₩18,973 | ₩19,747 | +3.07% | 826만 |
|---|
| 2026.09.16 | ₩18,666 | ₩18,675 | ₩17,998 | ₩18,519 | -0.79% | 621.7만 |
|---|
| 2026.09.15 | ₩18,519 | ₩19,066 | ₩18,112 | ₩18,519 | 0.00% | 631.1만 |
|---|
| 2026.09.14 | ₩18,399 | ₩19,200 | ₩18,279 | ₩18,532 | +0.73% | 503.8만 |
|---|
| 2026.09.11 | ₩19,494 | ₩19,948 | ₩19,053 | ₩19,160 | -1.71% | 552.7만 |
|---|
| 2026.09.10 | ₩19,434 | ₩20,535 | ₩19,200 | ₩19,520 | +0.45% | 680.2만 |
|---|
| 2026.09.09 | ₩21,229 | ₩21,403 | ₩19,874 | ₩19,948 | -6.04% | 677.1만 |
|---|
| 2026.09.08 | ₩20,001 | ₩21,072 | ₩19,687 | ₩20,936 | +4.67% | 788.9만 |
|---|
| 2026.09.04 | ₩19,861 | ₩19,988 | ₩19,434 | ₩19,774 | -0.44% | 451.3만 |
|---|
| 2026.09.03 | ₩20,268 | ₩20,268 | ₩19,133 | ₩19,627 | -3.16% | 683.9만 |
|---|
| 2026.09.02 | ₩19,814 | ₩20,228 | ₩19,640 | ₩19,841 | +0.13% | 452.4만 |
|---|
| 2026.09.01 | ₩19,948 | ₩20,295 | ₩19,454 | ₩19,654 | -1.47% | 472.6만 |
|---|
| 2026.08.31 | ₩19,894 | ₩20,629 | ₩19,841 | ₩20,508 | +3.09% | 442.2만 |
|---|
| 2026.08.28 | ₩21,363 | ₩21,443 | ₩20,228 | ₩20,522 | -3.94% | 583.7만 |
|---|
| 2026.08.27 | ₩21,777 | ₩21,890 | ₩21,350 | ₩21,603 | -0.80% | 465.8만 |
|---|
| 2026.08.26 | ₩21,897 | ₩22,324 | ₩21,096 | ₩21,510 | -1.77% | 539.7만 |
|---|
| 2026.08.25 | ₩22,558 | ₩22,658 | ₩21,550 | ₩22,164 | -1.75% | 627만 |
|---|
| 2026.08.24 | ₩23,579 | ₩23,606 | ₩22,177 | ₩22,244 | -5.66% | 761만 |
|---|
| 2026.08.21 | ₩25,021 | ₩25,342 | ₩23,953 | ₩24,460 | -2.24% | 819.7만 |
|---|
| 2026.08.20 | ₩24,207 | ₩24,394 | ₩23,128 | ₩23,940 | -1.10% | 763.4만 |
|---|
| 2026.08.19 | ₩25,342 | ₩25,475 | ₩23,386 | ₩24,728 | -2.42% | 996.9만 |
|---|
| 2026.08.18 | ₩25,782 | ₩27,077 | ₩25,689 | ₩25,782 | 0.00% | 946.9만 |
|---|
| 2026.08.17 | ₩27,037 | ₩27,825 | ₩26,023 | ₩27,211 | +0.64% | 2028.4만 |
|---|
| 2026.08.14 | ₩25,595 | ₩27,331 | ₩24,981 | ₩25,382 | -0.83% | 1891만 |
|---|
| 2026.08.13 | ₩19,080 | ₩23,606 | ₩18,933 | ₩23,446 | +22.88% | 2056.8만 |
|---|
| 2026.08.12 | ₩22,244 | ₩23,105 | ₩21,750 | ₩22,631 | +1.74% | 1352.2만 |
|---|
| 2026.08.11 | ₩21,042 | ₩22,131 | ₩20,548 | ₩22,004 | +4.57% | 821.2만 |
|---|
| 2026.08.10 | ₩22,030 | ₩22,484 | ₩20,849 | ₩21,069 | -4.36% | 902.2만 |
|---|
| 2026.08.07 | ₩20,135 | ₩22,251 | ₩20,108 | ₩21,897 | +8.75% | 1201.8만 |
|---|
| 2026.08.06 | ₩18,345 | ₩20,755 | ₩18,158 | ₩19,934 | +8.66% | 1018.9만 |
|---|
| 2026.08.05 | ₩18,459 | ₩18,766 | ₩17,885 | ₩18,679 | +1.19% | 932.7만 |
|---|
| 2026.08.04 | ₩18,312 | ₩19,053 | ₩18,092 | ₩18,639 | +1.79% | 1614.1만 |
|---|
| 2026.08.03 | ₩16,303 | ₩17,704 | ₩15,862 | ₩17,491 | +7.29% | 885.7만 |
|---|
| 2026.07.31 | ₩16,970 | ₩17,237 | ₩15,889 | ₩16,476 | -2.91% | 798.2만 |
|---|
| 2026.07.30 | ₩15,608 | ₩16,556 | ₩15,475 | ₩16,356 | +4.79% | 775.5만 |
|---|
| 2026.07.29 | ₩16,489 | ₩16,592 | ₩15,074 | ₩15,208 | -7.77% | 788.1만 |
|---|
| 2026.07.28 | ₩16,957 | ₩16,997 | ₩15,942 | ₩16,516 | -2.60% | 1123.9만 |
|---|
| 2026.07.27 | ₩17,397 | ₩18,178 | ₩17,184 | ₩17,771 | +2.15% | 745만 |
|---|
| 2026.07.24 | ₩18,052 | ₩18,305 | ₩17,077 | ₩17,251 | -4.44% | 680만 |
|---|
| 2026.07.23 | ₩18,308 | ₩19,066 | ₩17,998 | ₩18,305 | -0.01% | 561.4만 |
|---|
| 2026.07.22 | ₩19,213 | ₩19,701 | ₩18,632 | ₩18,813 | -2.08% | 651.8만 |
|---|
| 2026.07.21 | ₩18,706 | ₩19,881 | ₩18,466 | ₩19,547 | +4.50% | 846.3만 |
|---|
| 2026.07.20 | ₩18,385 | ₩19,467 | ₩18,174 | ₩18,466 | +0.44% | 1313.7만 |
|---|
| 2026.07.17 | ₩17,644 | ₩18,799 | ₩16,957 | ₩18,052 | +2.31% | 886.6만 |
|---|
| 2026.07.16 | ₩18,933 | ₩19,173 | ₩17,845 | ₩17,945 | -5.22% | 1344.8만 |
|---|
| 2026.07.15 | ₩20,028 | ₩20,622 | ₩19,634 | ₩19,827 | -1.00% | 904.3만 |
|---|
| 2026.07.14 | ₩20,882 | ₩21,163 | ₩19,707 | ₩19,908 | -4.67% | 1047.4만 |
|---|
| 2026.07.13 | ₩21,366 | ₩21,390 | ₩20,054 | ₩20,228 | -5.32% | 1032.1만 |
|---|
| 2026.07.10 | ₩22,498 | ₩22,618 | ₩21,256 | ₩21,550 | -4.21% | 936.4만 |
|---|
| 2026.07.09 | ₩22,698 | ₩22,952 | ₩22,164 | ₩22,565 | -0.59% | 783.3만 |
|---|
| 2026.07.08 | ₩23,940 | ₩24,768 | ₩22,324 | ₩22,725 | -5.08% | 938.5만 |
|---|
| 2026.07.07 | ₩24,380 | ₩24,821 | ₩21,590 | ₩23,833 | -2.25% | 780.4만 |
|---|
| 2026.07.06 | ₩26,063 | ₩26,625 | ₩24,821 | ₩25,222 | -3.23% | 1138.4만 |
|---|
| 2026.07.02 | ₩26,991 | ₩28,640 | ₩25,489 | ₩26,143 | -3.14% | 919.9만 |
|---|
| 2026.07.01 | ₩29,194 | ₩29,481 | ₩26,931 | ₩26,971 | -7.61% | 1548.4만 |
|---|
| 2026.06.30 | ₩27,852 | ₩30,042 | ₩27,211 | ₩28,559 | +2.54% | 1405.7만 |
|---|
| 2026.06.29 | ₩27,959 | ₩28,413 | ₩26,143 | ₩27,999 | +0.14% | 1068.7만 |
|---|
| 2026.06.26 | ₩24,794 | ₩27,024 | ₩24,701 | ₩26,423 | +6.57% | 1625.1만 |
|---|
| 2026.06.25 | ₩25,702 | ₩25,756 | ₩23,913 | ₩24,968 | -2.86% | 1049.4만 |
|---|
| 2026.06.24 | ₩28,028 | ₩28,028 | ₩25,262 | ₩25,542 | -8.87% | 1147.8만 |
|---|
| 2026.06.23 | ₩27,985 | ₩29,621 | ₩27,685 | ₩27,972 | -0.05% | 918.6만 |
|---|
| 2026.06.22 | ₩30,001 | ₩30,122 | ₩27,425 | ₩29,361 | -2.14% | 1256.2만 |
|---|
| 2026.06.18 | ₩30,362 | ₩30,570 | ₩28,319 | ₩30,509 | +0.48% | 1873.9만 |
|---|
| 2026.06.17 | ₩31,630 | ₩31,938 | ₩30,228 | ₩30,335 | -4.09% | 1217.6만 |
|---|
| 2026.06.16 | ₩33,359 | ₩33,780 | ₩30,776 | ₩31,190 | -6.50% | 1583.6만 |
|---|
| 2026.06.15 | ₩36,851 | ₩37,385 | ₩34,141 | ₩34,394 | -6.67% | 1486만 |
|---|
| 2026.06.12 | ₩39,889 | ₩40,122 | ₩33,980 | ₩35,542 | -10.90% | 2223만 |
|---|
| 2026.06.11 | ₩35,996 | ₩41,270 | ₩35,689 | ₩40,910 | +13.65% | 2235.4만 |
|---|
| 2026.06.10 | ₩36,250 | ₩37,025 | ₩34,811 | ₩35,429 | -2.27% | 846.5만 |
|---|
| 2026.06.09 | ₩40,256 | ₩41,324 | ₩34,274 | ₩36,677 | -8.89% | 1324.2만 |
|---|
| 2026.06.08 | ₩41,110 | ₩41,124 | ₩39,214 | ₩39,702 | -3.43% | 907.2만 |
|---|
| 2026.06.05 | ₩43,640 | ₩43,640 | ₩38,139 | ₩39,201 | -10.17% | 1394.3만 |
|---|
| 2026.06.04 | ₩44,702 | ₩46,371 | ₩42,405 | ₩44,902 | +0.45% | 1260.2만 |
|---|
| 2026.06.03 | ₩49,468 | ₩51,792 | ₩44,381 | ₩45,169 | -8.69% | 1652.2만 |
|---|
| 2026.06.02 | ₩51,939 | ₩54,809 | ₩50,737 | ₩52,833 | +1.72% | 1020.5만 |
|---|
| 2026.06.01 | ₩56,852 | ₩57,933 | ₩50,470 | ₩51,017 | -10.26% | 1607.7만 |
|---|
| 2026.05.29 | ₩56,945 | ₩58,588 | ₩51,765 | ₩58,521 | +2.77% | 1981.4만 |
|---|
| 2026.05.28 | ₩54,582 | ₩62,420 | ₩53,875 | ₩61,018 | +11.79% | 2394.7만 |
|---|
| 2026.05.27 | ₩50,764 | ₩54,342 | ₩47,172 | ₩53,861 | +6.10% | 2981.8만 |
|---|
| 2026.05.26 | ₩56,371 | ₩60,777 | ₩41,858 | ₩46,544 | -17.43% | 5239.5만 |
|---|
| 2026.05.22 | ₩47,265 | ₩51,191 | ₩47,038 | ₩51,084 | +8.08% | 1481.2만 |
|---|
| 2026.05.21 | ₩44,061 | ₩46,731 | ₩41,831 | ₩45,717 | +3.76% | 1078.7만 |
|---|
| 2026.05.20 | ₩43,981 | ₩45,930 | ₩41,511 | ₩44,956 | +2.22% | 1292만 |
|---|
| 2026.05.19 | ₩44,368 | ₩46,320 | ₩41,284 | ₩43,340 | -2.32% | 1157.5만 |
|---|
| 2026.05.18 | ₩48,801 | ₩51,471 | ₩43,473 | ₩44,849 | -8.10% | 1886.7만 |
|---|
| 2026.05.15 | ₩46,745 | ₩50,535 | ₩45,129 | ₩45,249 | -3.20% | 1368.1만 |
|---|
| 2026.05.14 | ₩42,939 | ₩49,735 | ₩42,803 | ₩48,761 | +13.56% | 1923.1만 |
|---|
| 2026.05.13 | ₩45,869 | ₩49,028 | ₩43,967 | ₩47,639 | +3.86% | 1650.7만 |
|---|
| 2026.05.12 | ₩41,684 | ₩44,045 | ₩39,962 | ₩42,846 | +2.79% | 1071.9만 |
|---|
| 2026.05.11 | ₩38,653 | ₩44,909 | ₩37,852 | ₩43,287 | +11.99% | 1598.9만 |
|---|
| 2026.05.08 | ₩33,446 | ₩39,228 | ₩32,932 | ₩38,680 | +15.65% | 1646.9만 |
|---|
| 2026.05.07 | ₩34,648 | ₩34,835 | ₩31,537 | ₩32,191 | -7.09% | 1051.2만 |
|---|
| 2026.05.06 | ₩33,326 | ₩35,502 | ₩32,118 | ₩35,155 | +5.49% | 866.5만 |
|---|
| 2026.05.05 | ₩35,643 | ₩36,157 | ₩31,697 | ₩33,112 | -7.10% | 1402.1만 |
|---|
| 2026.05.04 | ₩34,388 | ₩34,595 | ₩32,245 | ₩33,847 | -1.57% | 852.7만 |
|---|
| 2026.05.01 | ₩33,940 | ₩34,741 | ₩32,311 | ₩34,207 | +0.79% | 730.2만 |
|---|
| 2026.04.30 | ₩33,697 | ₩35,075 | ₩33,112 | ₩33,847 | +0.44% | 894만 |
|---|
| 2026.04.29 | ₩32,805 | ₩33,166 | ₩30,375 | ₩33,099 | +0.90% | 875.4만 |
|---|
| 2026.04.28 | ₩34,047 | ₩34,434 | ₩32,245 | ₩32,819 | -3.61% | 849.8만 |
|---|
| 2026.04.27 | ₩34,368 | ₩35,249 | ₩32,899 | ₩34,982 | +1.79% | 944.8만 |
|---|
| 2026.04.24 | ₩38,293 | ₩38,293 | ₩33,406 | ₩34,087 | -10.98% | 1249만 |
|---|
| 2026.04.23 | ₩39,601 | ₩39,922 | ₩35,142 | ₩36,798 | -7.08% | 1269.6만 |
|---|
| 2026.04.22 | ₩39,147 | ₩41,591 | ₩38,426 | ₩39,975 | +2.11% | 1410.4만 |
|---|
| 2026.04.21 | ₩37,452 | ₩38,987 | ₩36,450 | ₩37,145 | -0.82% | 1444.3만 |
|---|
| 2026.04.20 | ₩36,597 | ₩39,895 | ₩36,357 | ₩36,744 | +0.40% | 1644.5만 |
|---|
| 2026.04.17 | ₩37,091 | ₩37,672 | ₩35,689 | ₩36,824 | -0.72% | 1460.3만 |
|---|
| 2026.04.16 | ₩32,812 | ₩36,544 | ₩31,911 | ₩36,424 | +11.01% | 1891.7만 |
|---|
| 2026.04.15 | ₩31,704 | ₩32,899 | ₩30,135 | ₩31,884 | +0.57% | 1371.9만 |
|---|
| 2026.04.14 | ₩34,448 | ₩35,032 | ₩30,618 | ₩31,604 | -8.26% | 2187만 |
|---|
| 2026.04.13 | ₩31,470 | ₩34,114 | ₩30,965 | ₩32,592 | +3.56% | 2090.7만 |
|---|
| 2026.04.10 | ₩29,467 | ₩32,338 | ₩29,294 | ₩31,470 | +6.80% | 1524.6만 |
|---|
| 2026.04.09 | ₩30,869 | ₩32,618 | ₩29,280 | ₩29,334 | -4.97% | 1674.7만 |
|---|
| 2026.04.08 | ₩33,032 | ₩33,380 | ₩30,803 | ₩31,230 | -5.46% | 1800만 |
|---|
| 2026.04.07 | ₩30,335 | ₩31,136 | ₩29,427 | ₩30,349 | +0.04% | 1279.4만 |
|---|
| 2026.04.06 | ₩31,490 | ₩32,258 | ₩29,881 | ₩30,602 | -2.82% | 1841.2만 |
|---|
| 2026.04.02 | ₩25,782 | ₩32,445 | ₩25,649 | ₩32,031 | +24.24% | 4068.5만 |
|---|
| 2026.04.01 | ₩25,542 | ₩27,798 | ₩25,502 | ₩27,024 | +5.80% | 1813.5만 |
|---|
| 2026.03.31 | ₩22,725 | ₩25,121 | ₩22,671 | ₩24,781 | +9.05% | 1300.8만 |
|---|
| 2026.03.30 | ₩24,127 | ₩24,207 | ₩21,163 | ₩21,830 | -9.52% | 1315.5만 |
|---|
| 2026.03.27 | ₩25,595 | ₩25,742 | ₩23,272 | ₩23,392 | -8.61% | 1172만 |
|---|
| 2026.03.26 | ₩26,664 | ₩27,024 | ₩25,395 | ₩25,676 | -3.71% | 1104.1만 |
|---|
| 2026.03.25 | ₩25,181 | ₩29,147 | ₩25,155 | ₩27,438 | +8.96% | 2231.6만 |
|---|
| 2026.03.24 | ₩26,850 | ₩27,732 | ₩22,725 | ₩23,926 | -10.89% | 2727만 |
|---|
| 2026.03.23 | ₩24,621 | ₩27,959 | ₩24,460 | ₩27,118 | +10.14% | 1904.1만 |
|---|
| 2026.03.20 | ₩25,328 | ₩27,772 | ₩23,513 | ₩23,806 | -6.01% | 1806.6만 |
|---|
| 2026.03.19 | ₩23,513 | ₩25,692 | ₩21,830 | ₩25,248 | +7.38% | 1316.5만 |
|---|
| 2026.03.18 | ₩25,088 | ₩25,342 | ₩23,960 | ₩24,180 | -3.62% | 669.7만 |
|---|
| 2026.03.17 | ₩23,873 | ₩25,355 | ₩23,382 | ₩25,235 | +5.70% | 956.9만 |
|---|
| 2026.03.16 | ₩23,846 | ₩24,434 | ₩22,458 | ₩23,619 | -0.95% | 763.4만 |
|---|
| 2026.03.13 | ₩23,780 | ₩24,834 | ₩23,179 | ₩23,499 | -1.18% | 847.4만 |
|---|
| 2026.03.12 | ₩24,314 | ₩24,995 | ₩23,245 | ₩23,553 | -3.13% | 771.6만 |
|---|
| 2026.03.11 | ₩23,633 | ₩26,103 | ₩23,526 | ₩24,634 | +4.24% | 1434만 |
|---|
| 2026.03.10 | ₩24,113 | ₩24,180 | ₩22,852 | ₩23,606 | -2.10% | 887.5만 |
|---|
| 2026.03.09 | ₩23,032 | ₩24,167 | ₩22,324 | ₩24,140 | +4.81% | 930.4만 |
|---|
| 2026.03.06 | ₩23,232 | ₩25,569 | ₩22,972 | ₩23,539 | +1.32% | 1153.8만 |
|---|
| 2026.03.05 | ₩24,667 | ₩24,874 | ₩22,431 | ₩23,593 | -4.36% | 808.2만 |
|---|
| 2026.03.04 | ₩24,340 | ₩25,408 | ₩23,876 | ₩24,861 | +2.14% | 719.4만 |
|---|
| 2026.03.03 | ₩23,139 | ₩25,502 | ₩22,845 | ₩24,300 | +5.02% | 1186.5만 |
|---|
| 2026.03.02 | ₩21,243 | ₩24,020 | ₩21,163 | ₩24,020 | +13.07% | 1008.8만 |
|---|
| 2026.02.27 | ₩22,591 | ₩23,279 | ₩20,629 | ₩22,004 | -2.60% | 972.8만 |
|---|
| 2026.02.26 | ₩21,376 | ₩23,800 | ₩21,376 | ₩23,593 | +10.37% | 1472.2만 |
|---|
| 2026.02.25 | ₩22,298 | ₩22,551 | ₩20,602 | ₩21,216 | -4.85% | 2613.9만 |
|---|
| 2026.02.24 | ₩23,553 | ₩25,555 | ₩22,920 | ₩25,235 | +7.14% | 796.8만 |
|---|
| 2026.02.23 | ₩22,471 | ₩24,674 | ₩22,271 | ₩24,220 | +7.78% | 822만 |
|---|
| 2026.02.20 | ₩23,966 | ₩25,055 | ₩22,978 | ₩23,432 | -2.23% | 721.1만 |
|---|
| 2026.02.19 | ₩23,125 | ₩24,760 | ₩22,898 | ₩24,287 | +5.02% | 662.1만 |
|---|
| 2026.02.18 | ₩22,298 | ₩24,567 | ₩22,030 | ₩23,686 | +6.23% | 874.3만 |
|---|
| 2026.02.17 | ₩21,109 | ₩22,231 | ₩20,722 | ₩22,191 | +5.12% | 613.4만 |
|---|
| 2026.02.13 | ₩21,750 | ₩22,404 | ₩20,580 | ₩21,536 | -0.98% | 595.1만 |
|---|
| 2026.02.12 | ₩22,124 | ₩22,224 | ₩20,295 | ₩20,989 | -5.13% | 812만 |
|---|
| 2026.02.11 | ₩25,315 | ₩25,328 | ₩21,910 | ₩22,751 | -10.13% | 882만 |
|---|
| 2026.02.10 | ₩25,609 | ₩25,996 | ₩24,674 | ₩24,861 | -2.92% | 710.8만 |
|---|
| 2026.02.09 | ₩24,153 | ₩27,118 | ₩24,093 | ₩25,969 | +7.52% | 1341.7만 |
|---|
| 2026.02.06 | ₩20,815 | ₩23,486 | ₩20,341 | ₩23,392 | +12.38% | 989.3만 |
|---|
| 2026.02.05 | ₩21,330 | ₩21,718 | ₩19,414 | ₩19,747 | -7.42% | 1118.8만 |
|---|
| 2026.02.04 | ₩25,876 | ₩26,036 | ₩21,029 | ₩22,177 | -14.29% | 1181만 |
|---|
| 2026.02.03 | ₩24,928 | ₩26,196 | ₩23,673 | ₩26,183 | +5.03% | 777.9만 |
|---|
| 2026.02.02 | ₩25,228 | ₩25,729 | ₩23,513 | ₩23,820 | -5.58% | 749.3만 |
|---|
| 2026.01.30 | ₩27,284 | ₩28,847 | ₩24,701 | ₩25,355 | -7.07% | 1084만 |
|---|
| 2026.01.29 | ₩30,315 | ₩31,110 | ₩27,467 | ₩28,025 | -7.55% | 1153.5만 |
|---|
| 2026.01.28 | ₩27,585 | ₩31,130 | ₩27,264 | ₩30,455 | +10.41% | 1688.9만 |
|---|
| 2026.01.27 | ₩24,794 | ₩27,425 | ₩24,647 | ₩27,091 | +9.26% | 798만 |
|---|
| 2026.01.26 | ₩26,383 | ₩26,397 | ₩24,140 | ₩24,594 | -6.78% | 891.8만 |
|---|
| 2026.01.23 | ₩27,598 | ₩28,159 | ₩26,437 | ₩26,744 | -3.10% | 768.5만 |
|---|
| 2026.01.22 | ₩26,790 | ₩27,905 | ₩25,969 | ₩27,518 | +2.72% | 793.6만 |
|---|
| 2026.01.21 | ₩28,773 | ₩29,013 | ₩24,394 | ₩26,170 | -9.05% | 1770.9만 |
|---|
| 2026.01.20 | ₩27,571 | ₩29,895 | ₩27,505 | ₩28,292 | +2.62% | 1244.1만 |
|---|
| 2026.01.16 | ₩26,370 | ₩29,935 | ₩25,796 | ₩28,813 | +9.27% | 1960.3만 |
|---|
| 2026.01.15 | ₩26,250 | ₩26,984 | ₩25,569 | ₩26,036 | -0.81% | 1217.3만 |
|---|
| 2026.01.14 | ₩23,192 | ₩26,557 | ₩23,099 | ₩26,383 | +13.76% | 1421.8만 |
|---|
| 2026.01.13 | ₩25,796 | ₩25,929 | ₩22,912 | ₩23,459 | -9.06% | 1728.6만 |
|---|
| 2026.01.12 | ₩24,541 | ₩25,923 | ₩23,953 | ₩25,635 | +4.46% | 1045.6만 |
|---|
| 2026.01.09 | ₩24,701 | ₩26,356 | ₩23,740 | ₩24,781 | +0.32% | 1680.4만 |
|---|
| 2026.01.08 | ₩24,995 | ₩26,730 | ₩24,834 | ₩26,210 | +4.86% | 1085.3만 |
|---|
| 2026.01.07 | ₩24,834 | ₩25,960 | ₩24,193 | ₩24,861 | +0.11% | 945.7만 |
|---|
| 2026.01.06 | ₩24,420 | ₩25,529 | ₩23,926 | ₩25,128 | +2.90% | 873.8만 |
|---|
| 2026.01.05 | ₩23,880 | ₩24,874 | ₩23,165 | ₩24,514 | +2.66% | 1284.4만 |
|---|
| 2026.01.02 | ₩22,391 | ₩24,193 | ₩21,016 | ₩23,873 | +6.62% | 1905.5만 |
|---|
| 2025.12.31 | ₩21,743 | ₩22,484 | ₩20,956 | ₩21,670 | -0.34% | 1183.1만 |
|---|
| 2025.12.30 | ₩21,570 | ₩23,346 | ₩21,042 | ₩21,283 | -1.33% | 1555.6만 |
|---|
| 2025.12.29 | ₩20,348 | ₩22,137 | ₩20,135 | ₩20,962 | +3.02% | 1097.4만 |
|---|
| 2025.12.26 | ₩22,044 | ₩22,177 | ₩20,201 | ₩20,361 | -7.63% | 954.7만 |
|---|
| 2025.12.24 | ₩22,618 | ₩23,366 | ₩21,363 | ₩22,311 | -1.36% | 859.1만 |
|---|
| 2025.12.23 | ₩20,028 | ₩22,617 | ₩19,600 | ₩22,044 | +10.07% | 1714.5만 |
|---|
| 2025.12.22 | ₩19,974 | ₩22,498 | ₩19,360 | ₩22,284 | +11.56% | 2735.3만 |
|---|
| 2025.12.19 | ₩15,809 | ₩20,094 | ₩15,630 | ₩19,948 | +26.18% | 4408.6만 |
|---|
| 2025.12.18 | ₩14,353 | ₩14,740 | ₩13,986 | ₩14,487 | +0.93% | 646.6만 |
|---|
| 2025.12.17 | ₩14,420 | ₩14,754 | ₩13,559 | ₩13,632 | -5.46% | 397.3만 |
|---|
| 2025.12.16 | ₩14,567 | ₩14,981 | ₩13,953 | ₩14,393 | -1.19% | 553.6만 |
|---|
| 2025.12.15 | ₩16,089 | ₩16,409 | ₩14,553 | ₩14,847 | -7.72% | 659.4만 |
|---|
| 2025.12.12 | ₩16,743 | ₩17,090 | ₩15,875 | ₩15,982 | -4.55% | 663.4만 |
|---|
| 2025.12.11 | ₩15,635 | ₩16,903 | ₩15,395 | ₩16,757 | +7.17% | 631.7만 |
|---|
| 2025.12.10 | ₩15,435 | ₩16,403 | ₩15,047 | ₩15,795 | +2.34% | 655.1만 |
|---|
| 2025.12.09 | ₩15,074 | ₩15,902 | ₩14,927 | ₩15,568 | +3.28% | 453.5만 |
|---|
| 2025.12.08 | ₩15,355 | ₩15,728 | ₩14,914 | ₩15,528 | +1.13% | 562.1만 |
|---|
| 2025.12.05 | ₩15,047 | ₩15,381 | ₩14,647 | ₩14,967 | -0.53% | 597.3만 |
|---|
| 2025.12.04 | ₩13,699 | ₩15,608 | ₩13,565 | ₩15,221 | +11.11% | 850.6만 |
|---|
| 2025.12.03 | ₩12,591 | ₩13,666 | ₩12,340 | ₩13,619 | +8.17% | 565.6만 |
|---|
| 2025.12.02 | ₩12,431 | ₩12,938 | ₩12,350 | ₩12,577 | +1.18% | 428만 |
|---|
| 2025.12.01 | ₩12,297 | ₩12,631 | ₩12,030 | ₩12,364 | +0.54% | 389.5만 |
|---|
| 2025.11.28 | ₩12,531 | ₩12,804 | ₩12,444 | ₩12,684 | +1.23% | 221.3만 |
|---|
| 2025.11.26 | ₩12,617 | ₩12,925 | ₩12,337 | ₩12,404 | -1.69% | 423.2만 |
|---|
| 2025.11.25 | ₩11,923 | ₩12,597 | ₩11,591 | ₩12,537 | +5.15% | 486.4만 |
|---|
| 2025.11.24 | ₩11,549 | ₩12,037 | ₩11,362 | ₩12,017 | +4.05% | 446.4만 |
|---|
| 2025.11.21 | ₩10,848 | ₩11,569 | ₩10,388 | ₩11,509 | +6.09% | 882.1만 |
|---|
| 2025.11.20 | ₩12,270 | ₩12,591 | ₩10,721 | ₩10,748 | -12.40% | 770.3만 |
|---|
| 2025.11.19 | ₩12,350 | ₩12,824 | ₩11,589 | ₩11,703 | -5.24% | 587.5만 |
|---|
| 2025.11.18 | ₩11,710 | ₩12,812 | ₩11,549 | ₩12,310 | +5.13% | 628.2만 |
|---|
| 2025.11.17 | ₩12,404 | ₩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 | ₩12,524 | ₩11,469 | ₩11,563 | -7.48% | 641만 |
|---|
| 2025.11.12 | ₩12,684 | ₩12,804 | ₩12,057 | ₩12,471 | -1.68% | 527.9만 |
|---|
| 2025.11.11 | ₩13,111 | ₩13,111 | ₩12,557 | ₩12,604 | -3.87% | 393.7만 |
|---|
| 2025.11.10 | ₩13,312 | ₩13,525 | ₩12,791 | ₩13,178 | -1.00% | 566.6만 |
|---|
| 2025.11.07 | ₩12,471 | ₩12,898 | ₩11,930 | ₩12,804 | +2.68% | 875.9만 |
|---|
| 2025.11.06 | ₩13,579 | ₩13,806 | ₩12,738 | ₩12,764 | -6.00% | 704.7만 |
|---|
| 2025.11.05 | ₩14,233 | ₩14,367 | ₩13,445 | ₩13,939 | -2.06% | 630.2만 |
|---|
| 2025.11.04 | ₩14,707 | ₩15,193 | ₩13,552 | ₩13,886 | -5.58% | 830.6만 |
|---|
| 2025.11.03 | ₩16,356 | ₩17,010 | ₩15,194 | ₩15,461 | -5.47% | 654.7만 |
|---|
| 2025.10.31 | ₩15,675 | ₩16,062 | ₩15,395 | ₩15,929 | +1.62% | 494.8만 |
|---|
| 2025.10.30 | ₩15,688 | ₩15,970 | ₩15,128 | ₩15,181 | -3.23% | 627.2만 |
|---|
| 2025.10.29 | ₩16,316 | ₩16,703 | ₩15,875 | ₩16,049 | -1.64% | 499.5만 |
|---|
| 2025.10.28 | ₩17,090 | ₩17,397 | ₩16,303 | ₩16,489 | -3.52% | 383.2만 |
|---|
| 2025.10.27 | ₩17,758 | ₩17,891 | ₩17,057 | ₩17,077 | -3.83% | 427.2만 |
|---|
| 2025.10.24 | ₩16,743 | ₩17,838 | ₩16,663 | ₩17,104 | +2.15% | 777만 |
|---|
| 2025.10.23 | ₩15,308 | ₩16,463 | ₩15,114 | ₩16,409 | +7.20% | 515.2만 |
|---|
| 2025.10.22 | ₩16,690 | ₩16,730 | ₩14,447 | ₩15,154 | -9.20% | 1112.2만 |
|---|
| 2025.10.21 | ₩17,064 | ₩17,865 | ₩16,676 | ₩16,930 | -0.78% | 586.3만 |
|---|
| 2025.10.20 | ₩17,144 | ₩18,012 | ₩16,883 | ₩17,210 | +0.39% | 750.4만 |
|---|
| 2025.10.17 | ₩16,449 | ₩16,863 | ₩16,089 | ₩16,556 | +0.65% | 1113.2만 |
|---|
| 2025.10.16 | ₩17,478 | ₩17,564 | ₩15,755 | ₩15,795 | -9.63% | 820.2만 |
|---|
| 2025.10.15 | ₩18,719 | ₩19,333 | ₩16,623 | ₩17,197 | -8.13% | 1527.7만 |
|---|
| 2025.10.14 | ₩15,929 | ₩19,333 | ₩15,174 | ₩18,492 | +16.09% | 1809.6만 |
|---|
| 2025.10.13 | ₩16,837 | ₩17,304 | ₩16,062 | ₩16,356 | -2.85% | 804.2만 |
|---|
| 2025.10.10 | ₩17,244 | ₩18,559 | ₩16,276 | ₩16,329 | -5.30% | 1628만 |
|---|