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 | ₩19,199 | ₩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 | ₩20,441 | ₩19,440 | ₩20,107 | +3.19% | 1196.6만 |
| 2026.10.05 | ₩19,573 | ₩19,640 | ₩18,719 | ₩19,079 | -2.52% | 757.9만 |
| 2026.10.02 | ₩19,046 | ₩20,488 | ₩18,852 | ₩19,640 | +3.12% | 876.1만 |
| 2026.10.01 | ₩19,099 | ₩19,400 | ₩18,585 | ₩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 | ₩19,413 | ₩19,426 | -5.40% | 663.3만 |
|---|
| 2026.09.28 | ₩20,441 | ₩21,336 | ₩20,194 | ₩20,294 | -0.72% | 771.2만 |
|---|
| 2026.09.25 | ₩21,095 | ₩21,616 | ₩20,820 | ₩20,842 | -1.20% | 659.3만 |
|---|
| 2026.09.24 | ₩20,154 | ₩21,476 | ₩19,847 | ₩20,962 | +4.01% | 806.8만 |
|---|
| 2026.09.23 | ₩21,563 | ₩21,643 | ₩20,174 | ₩20,348 | -5.63% | 721.6만 |
|---|
| 2026.09.22 | ₩20,935 | ₩21,710 | ₩20,430 | ₩21,683 | +3.57% | 835.5만 |
|---|
| 2026.09.21 | ₩18,972 | ₩21,042 | ₩18,972 | ₩20,989 | +10.63% | 1155.6만 |
|---|
| 2026.09.18 | ₩19,894 | ₩19,947 | ₩18,412 | ₩18,585 | -6.58% | 1498.8만 |
|---|
| 2026.09.17 | ₩19,159 | ₩20,268 | ₩18,972 | ₩19,747 | +3.07% | 826만 |
|---|
| 2026.09.16 | ₩18,665 | ₩18,675 | ₩17,998 | ₩18,519 | -0.79% | 621.7만 |
|---|
| 2026.09.15 | ₩18,519 | ₩19,066 | ₩18,111 | ₩18,519 | 0.00% | 631.1만 |
|---|
| 2026.09.14 | ₩18,398 | ₩19,199 | ₩18,278 | ₩18,532 | +0.73% | 503.8만 |
|---|
| 2026.09.11 | ₩19,493 | ₩19,947 | ₩19,053 | ₩19,159 | -1.71% | 552.7만 |
|---|
| 2026.09.10 | ₩19,433 | ₩20,535 | ₩19,199 | ₩19,520 | +0.45% | 680.2만 |
|---|
| 2026.09.09 | ₩21,229 | ₩21,402 | ₩19,874 | ₩19,947 | -6.04% | 677.1만 |
|---|
| 2026.09.08 | ₩20,001 | ₩21,071 | ₩19,687 | ₩20,935 | +4.67% | 788.9만 |
|---|
| 2026.09.04 | ₩19,860 | ₩19,987 | ₩19,433 | ₩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 | ₩19,840 | +0.13% | 452.4만 |
|---|
| 2026.09.01 | ₩19,947 | ₩20,294 | ₩19,453 | ₩19,653 | -1.47% | 472.6만 |
|---|
| 2026.08.31 | ₩19,894 | ₩20,628 | ₩19,840 | ₩20,508 | +3.09% | 442.2만 |
|---|
| 2026.08.28 | ₩21,362 | ₩21,443 | ₩20,228 | ₩20,521 | -3.94% | 583.7만 |
|---|
| 2026.08.27 | ₩21,776 | ₩21,890 | ₩21,349 | ₩21,603 | -0.80% | 465.8만 |
|---|
| 2026.08.26 | ₩21,896 | ₩22,324 | ₩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 | ₩23,579 | ₩23,605 | ₩22,177 | ₩22,244 | -5.66% | 761만 |
|---|
| 2026.08.21 | ₩25,021 | ₩25,341 | ₩23,953 | ₩24,460 | -2.24% | 819.7만 |
|---|
| 2026.08.20 | ₩24,206 | ₩24,393 | ₩23,127 | ₩23,939 | -1.10% | 763.4만 |
|---|
| 2026.08.19 | ₩25,341 | ₩25,475 | ₩23,385 | ₩24,727 | -2.42% | 996.9만 |
|---|
| 2026.08.18 | ₩25,782 | ₩27,077 | ₩25,688 | ₩25,782 | 0.00% | 946.9만 |
|---|
| 2026.08.17 | ₩27,037 | ₩27,825 | ₩26,022 | ₩27,210 | +0.64% | 2028.4만 |
|---|
| 2026.08.14 | ₩25,595 | ₩27,331 | ₩24,981 | ₩25,381 | -0.83% | 1891만 |
|---|
| 2026.08.13 | ₩19,079 | ₩23,605 | ₩18,932 | ₩23,445 | +22.88% | 2056.8만 |
|---|
| 2026.08.12 | ₩22,244 | ₩23,105 | ₩21,750 | ₩22,631 | +1.74% | 1352.2만 |
|---|
| 2026.08.11 | ₩21,042 | ₩22,130 | ₩20,548 | ₩22,003 | +4.57% | 821.2만 |
|---|
| 2026.08.10 | ₩22,030 | ₩22,484 | ₩20,848 | ₩21,069 | -4.36% | 902.2만 |
|---|
| 2026.08.07 | ₩20,134 | ₩22,250 | ₩20,107 | ₩21,896 | +8.75% | 1201.8만 |
|---|
| 2026.08.06 | ₩18,345 | ₩20,755 | ₩18,158 | ₩19,934 | +8.66% | 1018.9만 |
|---|
| 2026.08.05 | ₩18,458 | ₩18,766 | ₩17,884 | ₩18,679 | +1.19% | 932.7만 |
|---|
| 2026.08.04 | ₩18,312 | ₩19,053 | ₩18,091 | ₩18,639 | +1.79% | 1614.1만 |
|---|
| 2026.08.03 | ₩16,302 | ₩17,704 | ₩15,862 | ₩17,490 | +7.29% | 885.7만 |
|---|
| 2026.07.31 | ₩16,970 | ₩17,237 | ₩15,888 | ₩16,476 | -2.91% | 798.2만 |
|---|
| 2026.07.30 | ₩15,608 | ₩16,556 | ₩15,474 | ₩16,356 | +4.79% | 775.5만 |
|---|
| 2026.07.29 | ₩16,489 | ₩16,592 | ₩15,074 | ₩15,207 | -7.77% | 788.1만 |
|---|
| 2026.07.28 | ₩16,956 | ₩16,996 | ₩15,942 | ₩16,516 | -2.60% | 1123.9만 |
|---|
| 2026.07.27 | ₩17,397 | ₩18,178 | ₩17,183 | ₩17,771 | +2.15% | 745만 |
|---|
| 2026.07.24 | ₩18,051 | ₩18,305 | ₩17,077 | ₩17,250 | -4.44% | 680만 |
|---|
| 2026.07.23 | ₩18,308 | ₩19,066 | ₩17,998 | ₩18,305 | -0.01% | 561.4만 |
|---|
| 2026.07.22 | ₩19,213 | ₩19,700 | ₩18,632 | ₩18,812 | -2.08% | 651.8만 |
|---|
| 2026.07.21 | ₩18,705 | ₩19,880 | ₩18,465 | ₩19,547 | +4.50% | 846.3만 |
|---|
| 2026.07.20 | ₩18,385 | ₩19,466 | ₩18,174 | ₩18,465 | +0.44% | 1313.7만 |
|---|
| 2026.07.17 | ₩17,644 | ₩18,799 | ₩16,956 | ₩18,051 | +2.31% | 886.6만 |
|---|
| 2026.07.16 | ₩18,932 | ₩19,173 | ₩17,844 | ₩17,944 | -5.22% | 1344.8만 |
|---|
| 2026.07.15 | ₩20,027 | ₩20,621 | ₩19,633 | ₩19,827 | -1.00% | 904.3만 |
|---|
| 2026.07.14 | ₩20,882 | ₩21,162 | ₩19,707 | ₩19,907 | -4.67% | 1047.4만 |
|---|
| 2026.07.13 | ₩21,365 | ₩21,389 | ₩20,054 | ₩20,228 | -5.32% | 1032.1만 |
|---|
| 2026.07.10 | ₩22,497 | ₩22,617 | ₩21,256 | ₩21,549 | -4.21% | 936.4만 |
|---|
| 2026.07.09 | ₩22,698 | ₩22,951 | ₩22,163 | ₩22,564 | -0.59% | 783.3만 |
|---|
| 2026.07.08 | ₩23,939 | ₩24,767 | ₩22,324 | ₩22,724 | -5.08% | 938.5만 |
|---|
| 2026.07.07 | ₩24,380 | ₩24,820 | ₩21,589 | ₩23,832 | -2.25% | 780.4만 |
|---|
| 2026.07.06 | ₩26,062 | ₩26,624 | ₩24,820 | ₩25,221 | -3.23% | 1138.4만 |
|---|
| 2026.07.02 | ₩26,990 | ₩28,639 | ₩25,488 | ₩26,142 | -3.14% | 919.9만 |
|---|
| 2026.07.01 | ₩29,193 | ₩29,480 | ₩26,930 | ₩26,970 | -7.61% | 1548.4만 |
|---|
| 2026.06.30 | ₩27,851 | ₩30,041 | ₩27,210 | ₩28,559 | +2.54% | 1405.7만 |
|---|
| 2026.06.29 | ₩27,958 | ₩28,412 | ₩26,142 | ₩27,998 | +0.14% | 1068.7만 |
|---|
| 2026.06.26 | ₩24,794 | ₩27,023 | ₩24,700 | ₩26,423 | +6.57% | 1625.1만 |
|---|
| 2026.06.25 | ₩25,702 | ₩25,755 | ₩23,913 | ₩24,967 | -2.86% | 1049.4만 |
|---|
| 2026.06.24 | ₩28,027 | ₩28,027 | ₩25,261 | ₩25,541 | -8.87% | 1147.8만 |
|---|
| 2026.06.23 | ₩27,985 | ₩29,620 | ₩27,684 | ₩27,971 | -0.05% | 918.6만 |
|---|
| 2026.06.22 | ₩30,001 | ₩30,121 | ₩27,424 | ₩29,360 | -2.14% | 1256.2만 |
|---|
| 2026.06.18 | ₩30,361 | ₩30,570 | ₩28,319 | ₩30,508 | +0.48% | 1873.9만 |
|---|
| 2026.06.17 | ₩31,630 | ₩31,937 | ₩30,228 | ₩30,335 | -4.09% | 1217.6만 |
|---|
| 2026.06.16 | ₩33,359 | ₩33,779 | ₩30,775 | ₩31,189 | -6.50% | 1583.6만 |
|---|
| 2026.06.15 | ₩36,850 | ₩37,384 | ₩34,140 | ₩34,393 | -6.67% | 1486만 |
|---|
| 2026.06.12 | ₩39,888 | ₩40,121 | ₩33,980 | ₩35,542 | -10.90% | 2223만 |
|---|
| 2026.06.11 | ₩35,996 | ₩41,269 | ₩35,689 | ₩40,909 | +13.65% | 2235.4만 |
|---|
| 2026.06.10 | ₩36,249 | ₩37,024 | ₩34,810 | ₩35,428 | -2.27% | 846.5만 |
|---|
| 2026.06.09 | ₩40,255 | ₩41,323 | ₩34,273 | ₩36,677 | -8.89% | 1324.2만 |
|---|
| 2026.06.08 | ₩41,109 | ₩41,123 | ₩39,213 | ₩39,701 | -3.43% | 907.2만 |
|---|
| 2026.06.05 | ₩43,639 | ₩43,639 | ₩38,139 | ₩39,200 | -10.17% | 1394.3만 |
|---|
| 2026.06.04 | ₩44,701 | ₩46,370 | ₩42,404 | ₩44,901 | +0.45% | 1260.2만 |
|---|
| 2026.06.03 | ₩49,467 | ₩51,790 | ₩44,380 | ₩45,168 | -8.69% | 1652.2만 |
|---|
| 2026.06.02 | ₩51,937 | ₩54,808 | ₩50,736 | ₩52,832 | +1.72% | 1020.5만 |
|---|
| 2026.06.01 | ₩56,851 | ₩57,932 | ₩50,469 | ₩51,016 | -10.26% | 1607.7만 |
|---|
| 2026.05.29 | ₩56,944 | ₩58,586 | ₩51,764 | ₩58,520 | +2.77% | 1981.4만 |
|---|
| 2026.05.28 | ₩54,581 | ₩62,418 | ₩53,873 | ₩61,016 | +11.79% | 2394.7만 |
|---|
| 2026.05.27 | ₩50,762 | ₩54,341 | ₩47,171 | ₩53,860 | +6.10% | 2981.8만 |
|---|
| 2026.05.26 | ₩56,370 | ₩60,776 | ₩41,857 | ₩46,543 | -17.43% | 5239.5만 |
|---|
| 2026.05.22 | ₩47,264 | ₩51,190 | ₩47,037 | ₩51,083 | +8.08% | 1481.2만 |
|---|
| 2026.05.21 | ₩44,060 | ₩46,730 | ₩41,830 | ₩45,716 | +3.76% | 1078.7만 |
|---|
| 2026.05.20 | ₩43,980 | ₩45,929 | ₩41,510 | ₩44,954 | +2.22% | 1292만 |
|---|
| 2026.05.19 | ₩44,367 | ₩46,319 | ₩41,283 | ₩43,339 | -2.32% | 1157.5만 |
|---|
| 2026.05.18 | ₩48,800 | ₩51,470 | ₩43,472 | ₩44,848 | -8.10% | 1886.7만 |
|---|
| 2026.05.15 | ₩46,744 | ₩50,534 | ₩45,128 | ₩45,248 | -3.20% | 1368.1만 |
|---|
| 2026.05.14 | ₩42,938 | ₩49,734 | ₩42,802 | ₩48,760 | +13.56% | 1923.1만 |
|---|
| 2026.05.13 | ₩45,868 | ₩49,027 | ₩43,966 | ₩47,638 | +3.86% | 1650.7만 |
|---|
| 2026.05.12 | ₩41,683 | ₩44,044 | ₩39,961 | ₩42,845 | +2.79% | 1071.9만 |
|---|
| 2026.05.11 | ₩38,653 | ₩44,908 | ₩37,852 | ₩43,286 | +11.99% | 1598.9만 |
|---|
| 2026.05.08 | ₩33,446 | ₩39,227 | ₩32,931 | ₩38,679 | +15.65% | 1646.9만 |
|---|
| 2026.05.07 | ₩34,647 | ₩34,834 | ₩31,536 | ₩32,190 | -7.09% | 1051.2만 |
|---|
| 2026.05.06 | ₩33,325 | ₩35,502 | ₩32,117 | ₩35,154 | +5.49% | 866.5만 |
|---|
| 2026.05.05 | ₩35,642 | ₩36,156 | ₩31,696 | ₩33,112 | -7.10% | 1402.1만 |
|---|
| 2026.05.04 | ₩34,387 | ₩34,594 | ₩32,244 | ₩33,846 | -1.57% | 852.7만 |
|---|
| 2026.05.01 | ₩33,940 | ₩34,741 | ₩32,311 | ₩34,207 | +0.79% | 730.2만 |
|---|
| 2026.04.30 | ₩33,697 | ₩35,074 | ₩33,112 | ₩33,846 | +0.44% | 894만 |
|---|
| 2026.04.29 | ₩32,805 | ₩33,165 | ₩30,375 | ₩33,098 | +0.90% | 875.4만 |
|---|
| 2026.04.28 | ₩34,046 | ₩34,434 | ₩32,244 | ₩32,818 | -3.61% | 849.8만 |
|---|
| 2026.04.27 | ₩34,367 | ₩35,248 | ₩32,898 | ₩34,981 | +1.79% | 944.8만 |
|---|
| 2026.04.24 | ₩38,292 | ₩38,292 | ₩33,405 | ₩34,086 | -10.98% | 1249만 |
|---|
| 2026.04.23 | ₩39,601 | ₩39,921 | ₩35,141 | ₩36,797 | -7.08% | 1269.6만 |
|---|
| 2026.04.22 | ₩39,147 | ₩41,590 | ₩38,426 | ₩39,974 | +2.11% | 1410.4만 |
|---|
| 2026.04.21 | ₩37,451 | ₩38,986 | ₩36,450 | ₩37,144 | -0.82% | 1444.3만 |
|---|
| 2026.04.20 | ₩36,596 | ₩39,894 | ₩36,356 | ₩36,743 | +0.40% | 1644.5만 |
|---|
| 2026.04.17 | ₩37,090 | ₩37,671 | ₩35,689 | ₩36,823 | -0.72% | 1460.3만 |
|---|
| 2026.04.16 | ₩32,811 | ₩36,543 | ₩31,910 | ₩36,423 | +11.01% | 1891.7만 |
|---|
| 2026.04.15 | ₩31,703 | ₩32,898 | ₩30,134 | ₩31,883 | +0.57% | 1371.9만 |
|---|
| 2026.04.14 | ₩34,447 | ₩35,032 | ₩30,618 | ₩31,603 | -8.26% | 2187만 |
|---|
| 2026.04.13 | ₩31,469 | ₩34,113 | ₩30,965 | ₩32,591 | +3.56% | 2090.7만 |
|---|
| 2026.04.10 | ₩29,467 | ₩32,337 | ₩29,293 | ₩31,469 | +6.80% | 1524.6만 |
|---|
| 2026.04.09 | ₩30,869 | ₩32,618 | ₩29,280 | ₩29,333 | -4.97% | 1674.7만 |
|---|
| 2026.04.08 | ₩33,032 | ₩33,379 | ₩30,802 | ₩31,229 | -5.46% | 1800만 |
|---|
| 2026.04.07 | ₩30,335 | ₩31,136 | ₩29,427 | ₩30,348 | +0.04% | 1279.4만 |
|---|
| 2026.04.06 | ₩31,490 | ₩32,257 | ₩29,881 | ₩30,602 | -2.82% | 1841.2만 |
|---|
| 2026.04.02 | ₩25,782 | ₩32,444 | ₩25,648 | ₩32,030 | +24.24% | 4068.5만 |
|---|
| 2026.04.01 | ₩25,541 | ₩27,798 | ₩25,501 | ₩27,023 | +5.80% | 1813.5만 |
|---|
| 2026.03.31 | ₩22,724 | ₩25,121 | ₩22,671 | ₩24,780 | +9.05% | 1300.8만 |
|---|
| 2026.03.30 | ₩24,126 | ₩24,206 | ₩21,162 | ₩21,830 | -9.52% | 1315.5만 |
|---|
| 2026.03.27 | ₩25,595 | ₩25,742 | ₩23,272 | ₩23,392 | -8.61% | 1172만 |
|---|
| 2026.03.26 | ₩26,663 | ₩27,023 | ₩25,395 | ₩25,675 | -3.71% | 1104.1만 |
|---|
| 2026.03.25 | ₩25,181 | ₩29,146 | ₩25,154 | ₩27,437 | +8.96% | 2231.6만 |
|---|
| 2026.03.24 | ₩26,850 | ₩27,731 | ₩22,724 | ₩23,926 | -10.89% | 2727만 |
|---|
| 2026.03.23 | ₩24,620 | ₩27,958 | ₩24,460 | ₩27,117 | +10.14% | 1904.1만 |
|---|
| 2026.03.20 | ₩25,328 | ₩27,771 | ₩23,512 | ₩23,806 | -6.01% | 1806.6만 |
|---|
| 2026.03.19 | ₩23,512 | ₩25,691 | ₩21,830 | ₩25,248 | +7.38% | 1316.5만 |
|---|
| 2026.03.18 | ₩25,087 | ₩25,341 | ₩23,959 | ₩24,180 | -3.62% | 669.7만 |
|---|
| 2026.03.17 | ₩23,872 | ₩25,354 | ₩23,381 | ₩25,234 | +5.70% | 956.9만 |
|---|
| 2026.03.16 | ₩23,846 | ₩24,433 | ₩22,457 | ₩23,619 | -0.95% | 763.4만 |
|---|
| 2026.03.13 | ₩23,779 | ₩24,834 | ₩23,178 | ₩23,499 | -1.18% | 847.4만 |
|---|
| 2026.03.12 | ₩24,313 | ₩24,994 | ₩23,245 | ₩23,552 | -3.13% | 771.6만 |
|---|
| 2026.03.11 | ₩23,632 | ₩26,102 | ₩23,525 | ₩24,634 | +4.24% | 1434만 |
|---|
| 2026.03.10 | ₩24,113 | ₩24,180 | ₩22,851 | ₩23,605 | -2.10% | 887.5만 |
|---|
| 2026.03.09 | ₩23,031 | ₩24,166 | ₩22,324 | ₩24,140 | +4.81% | 930.4만 |
|---|
| 2026.03.06 | ₩23,232 | ₩25,568 | ₩22,971 | ₩23,539 | +1.32% | 1153.8만 |
|---|
| 2026.03.05 | ₩24,667 | ₩24,874 | ₩22,431 | ₩23,592 | -4.36% | 808.2만 |
|---|
| 2026.03.04 | ₩24,340 | ₩25,408 | ₩23,875 | ₩24,860 | +2.14% | 719.4만 |
|---|
| 2026.03.03 | ₩23,138 | ₩25,501 | ₩22,844 | ₩24,300 | +5.02% | 1186.5만 |
|---|
| 2026.03.02 | ₩21,242 | ₩24,019 | ₩21,162 | ₩24,019 | +13.07% | 1008.8만 |
|---|
| 2026.02.27 | ₩22,591 | ₩23,278 | ₩20,628 | ₩22,003 | -2.60% | 972.8만 |
|---|
| 2026.02.26 | ₩21,376 | ₩23,799 | ₩21,376 | ₩23,592 | +10.37% | 1472.2만 |
|---|
| 2026.02.25 | ₩22,297 | ₩22,551 | ₩20,601 | ₩21,216 | -4.85% | 2613.9만 |
|---|
| 2026.02.24 | ₩23,552 | ₩25,555 | ₩22,919 | ₩25,234 | +7.14% | 796.8만 |
|---|
| 2026.02.23 | ₩22,471 | ₩24,674 | ₩22,270 | ₩24,220 | +7.78% | 822만 |
|---|
| 2026.02.20 | ₩23,966 | ₩25,054 | ₩22,978 | ₩23,432 | -2.23% | 721.1만 |
|---|
| 2026.02.19 | ₩23,125 | ₩24,759 | ₩22,898 | ₩24,286 | +5.02% | 662.1만 |
|---|
| 2026.02.18 | ₩22,297 | ₩24,567 | ₩22,030 | ₩23,686 | +6.23% | 874.3만 |
|---|
| 2026.02.17 | ₩21,109 | ₩22,230 | ₩20,722 | ₩22,190 | +5.12% | 613.4만 |
|---|
| 2026.02.13 | ₩21,750 | ₩22,404 | ₩20,580 | ₩21,536 | -0.98% | 595.1만 |
|---|
| 2026.02.12 | ₩22,123 | ₩22,224 | ₩20,294 | ₩20,989 | -5.13% | 812만 |
|---|
| 2026.02.11 | ₩25,314 | ₩25,328 | ₩21,910 | ₩22,751 | -10.13% | 882만 |
|---|
| 2026.02.10 | ₩25,608 | ₩25,995 | ₩24,674 | ₩24,860 | -2.92% | 710.8만 |
|---|
| 2026.02.09 | ₩24,153 | ₩27,117 | ₩24,093 | ₩25,969 | +7.52% | 1341.7만 |
|---|
| 2026.02.06 | ₩20,815 | ₩23,485 | ₩20,341 | ₩23,392 | +12.38% | 989.3만 |
|---|
| 2026.02.05 | ₩21,329 | ₩21,718 | ₩19,413 | ₩19,747 | -7.42% | 1118.8만 |
|---|
| 2026.02.04 | ₩25,875 | ₩26,035 | ₩21,029 | ₩22,177 | -14.29% | 1181만 |
|---|
| 2026.02.03 | ₩24,927 | ₩26,196 | ₩23,672 | ₩26,182 | +5.03% | 777.9만 |
|---|
| 2026.02.02 | ₩25,228 | ₩25,728 | ₩23,512 | ₩23,819 | -5.58% | 749.3만 |
|---|
| 2026.01.30 | ₩27,284 | ₩28,846 | ₩24,700 | ₩25,354 | -7.07% | 1084만 |
|---|
| 2026.01.29 | ₩30,315 | ₩31,109 | ₩27,467 | ₩28,025 | -7.55% | 1153.5만 |
|---|
| 2026.01.28 | ₩27,584 | ₩31,129 | ₩27,264 | ₩30,455 | +10.41% | 1688.9만 |
|---|
| 2026.01.27 | ₩24,794 | ₩27,424 | ₩24,647 | ₩27,090 | +9.26% | 798만 |
|---|
| 2026.01.26 | ₩26,383 | ₩26,396 | ₩24,140 | ₩24,593 | -6.78% | 891.8만 |
|---|
| 2026.01.23 | ₩27,598 | ₩28,158 | ₩26,436 | ₩26,743 | -3.10% | 768.5만 |
|---|
| 2026.01.22 | ₩26,790 | ₩27,905 | ₩25,969 | ₩27,517 | +2.72% | 793.6만 |
|---|
| 2026.01.21 | ₩28,772 | ₩29,013 | ₩24,393 | ₩26,169 | -9.05% | 1770.9만 |
|---|
| 2026.01.20 | ₩27,571 | ₩29,894 | ₩27,504 | ₩28,292 | +2.62% | 1244.1만 |
|---|
| 2026.01.16 | ₩26,369 | ₩29,934 | ₩25,795 | ₩28,813 | +9.27% | 1960.3만 |
|---|
| 2026.01.15 | ₩26,249 | ₩26,983 | ₩25,568 | ₩26,035 | -0.81% | 1217.3만 |
|---|
| 2026.01.14 | ₩23,192 | ₩26,556 | ₩23,098 | ₩26,383 | +13.76% | 1421.8만 |
|---|
| 2026.01.13 | ₩25,795 | ₩25,929 | ₩22,911 | ₩23,459 | -9.06% | 1728.6만 |
|---|
| 2026.01.12 | ₩24,540 | ₩25,922 | ₩23,953 | ₩25,635 | +4.46% | 1045.6만 |
|---|
| 2026.01.09 | ₩24,700 | ₩26,356 | ₩23,739 | ₩24,780 | +0.32% | 1680.4만 |
|---|
| 2026.01.08 | ₩24,994 | ₩26,730 | ₩24,834 | ₩26,209 | +4.86% | 1085.3만 |
|---|
| 2026.01.07 | ₩24,834 | ₩25,959 | ₩24,193 | ₩24,860 | +0.11% | 945.7만 |
|---|
| 2026.01.06 | ₩24,420 | ₩25,528 | ₩23,926 | ₩25,128 | +2.90% | 873.8만 |
|---|
| 2026.01.05 | ₩23,879 | ₩24,874 | ₩23,165 | ₩24,513 | +2.66% | 1284.4만 |
|---|
| 2026.01.02 | ₩22,390 | ₩24,193 | ₩21,015 | ₩23,872 | +6.62% | 1905.5만 |
|---|
| 2025.12.31 | ₩21,743 | ₩22,484 | ₩20,955 | ₩21,669 | -0.34% | 1183.1만 |
|---|
| 2025.12.30 | ₩21,569 | ₩23,345 | ₩21,042 | ₩21,282 | -1.33% | 1555.6만 |
|---|
| 2025.12.29 | ₩20,348 | ₩22,137 | ₩20,134 | ₩20,962 | +3.02% | 1097.4만 |
|---|
| 2025.12.26 | ₩22,043 | ₩22,177 | ₩20,201 | ₩20,361 | -7.63% | 954.7만 |
|---|
| 2025.12.24 | ₩22,617 | ₩23,365 | ₩21,362 | ₩22,310 | -1.36% | 859.1만 |
|---|
| 2025.12.23 | ₩20,027 | ₩22,616 | ₩19,600 | ₩22,043 | +10.07% | 1714.5만 |
|---|
| 2025.12.22 | ₩19,974 | ₩22,497 | ₩19,360 | ₩22,284 | +11.56% | 2735.3만 |
|---|
| 2025.12.19 | ₩15,808 | ₩20,094 | ₩15,629 | ₩19,947 | +26.18% | 4408.6만 |
|---|
| 2025.12.18 | ₩14,353 | ₩14,740 | ₩13,986 | ₩14,486 | +0.93% | 646.6만 |
|---|
| 2025.12.17 | ₩14,420 | ₩14,753 | ₩13,558 | ₩13,632 | -5.46% | 397.3만 |
|---|
| 2025.12.16 | ₩14,566 | ₩14,980 | ₩13,952 | ₩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 | ₩15,394 | ₩16,756 | +7.17% | 631.7만 |
|---|
| 2025.12.10 | ₩15,434 | ₩16,402 | ₩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 | ₩15,354 | ₩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 | ₩12,590 | ₩13,665 | ₩12,339 | ₩13,619 | +8.17% | 565.6만 |
|---|
| 2025.12.02 | ₩12,430 | ₩12,938 | ₩12,350 | ₩12,577 | +1.18% | 428만 |
|---|
| 2025.12.01 | ₩12,297 | ₩12,631 | ₩12,030 | ₩12,363 | +0.54% | 389.5만 |
|---|
| 2025.11.28 | ₩12,530 | ₩12,804 | ₩12,444 | ₩12,684 | +1.23% | 221.3만 |
|---|
| 2025.11.26 | ₩12,617 | ₩12,924 | ₩12,337 | ₩12,404 | -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 | ₩11,703 | -5.24% | 587.5만 |
|---|
| 2025.11.18 | ₩11,709 | ₩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 | ₩11,562 | -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 | ₩12,604 | -3.87% | 393.7만 |
|---|
| 2025.11.10 | ₩13,311 | ₩13,525 | ₩12,791 | ₩13,178 | -1.00% | 566.6만 |
|---|
| 2025.11.07 | ₩12,470 | ₩12,898 | ₩11,930 | ₩12,804 | +2.68% | 875.9만 |
|---|
| 2025.11.06 | ₩13,578 | ₩13,805 | ₩12,737 | ₩12,764 | -6.00% | 704.7만 |
|---|
| 2025.11.05 | ₩14,233 | ₩14,366 | ₩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 | ₩15,394 | ₩15,928 | +1.62% | 494.8만 |
|---|
| 2025.10.30 | ₩15,688 | ₩15,970 | ₩15,127 | ₩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 | ₩16,302 | ₩16,489 | -3.52% | 383.2만 |
|---|
| 2025.10.27 | ₩17,757 | ₩17,891 | ₩17,057 | ₩17,077 | -3.83% | 427.2만 |
|---|
| 2025.10.24 | ₩16,743 | ₩17,838 | ₩16,663 | ₩17,103 | +2.15% | 777만 |
|---|
| 2025.10.23 | ₩15,307 | ₩16,462 | ₩15,114 | ₩16,409 | +7.20% | 515.2만 |
|---|
| 2025.10.22 | ₩16,689 | ₩16,729 | ₩14,446 | ₩15,154 | -9.20% | 1112.2만 |
|---|
| 2025.10.21 | ₩17,063 | ₩17,864 | ₩16,676 | ₩16,930 | -0.78% | 586.3만 |
|---|
| 2025.10.20 | ₩17,143 | ₩18,011 | ₩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 | ₩17,477 | ₩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 | ₩15,928 | ₩19,333 | ₩15,174 | ₩18,492 | +16.09% | 1809.6만 |
|---|
| 2025.10.13 | ₩16,836 | ₩17,304 | ₩16,062 | ₩16,356 | -2.85% | 804.2만 |
|---|
| 2025.10.10 | ₩17,243 | ₩18,559 | ₩16,275 | ₩16,329 | -5.30% | 1628만 |
|---|