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 | ₩18,532 | ₩18,565 | ₩17,438 | ₩17,604 | -5.01% | 752.9만 |
| 2026.10.08 | ₩18,979 | ₩19,193 | ₩17,885 | ₩18,285 | -3.66% | 934.1만 |
| 2026.10.07 | ₩19,887 | ₩19,887 | ₩18,592 | ₩19,233 | -3.29% | 999.3만 |
| 2026.10.06 | ₩19,480 | ₩20,434 | ₩19,433 | ₩20,100 | +3.19% | 1196.6만 |
| 2026.10.05 | ₩19,566 | ₩19,633 | ₩18,712 | ₩19,073 | -2.52% | 757.9만 |
| 2026.10.02 | ₩19,039 | ₩20,481 | ₩18,846 | ₩19,633 | +3.12% | 876.1만 |
| 2026.10.01 | ₩19,093 | ₩19,393 | ₩18,579 | ₩18,752 | -1.78% | 826.7만 |
| 2026.09.30 | ₩19,553 | ₩20,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,006 |
| -2.80% |
| 894만 |
| 2026.09.29 | ₩20,527 | ₩20,748 | ₩19,406 | ₩19,420 | -5.40% | 663.3만 |
|---|
| 2026.09.28 | ₩20,434 | ₩21,328 | ₩20,187 | ₩20,287 | -0.72% | 771.2만 |
|---|
| 2026.09.25 | ₩21,088 | ₩21,608 | ₩20,813 | ₩20,834 | -1.20% | 659.3만 |
|---|
| 2026.09.24 | ₩20,147 | ₩21,468 | ₩19,840 | ₩20,954 | +4.01% | 806.8만 |
|---|
| 2026.09.23 | ₩21,555 | ₩21,635 | ₩20,167 | ₩20,341 | -5.63% | 721.6만 |
|---|
| 2026.09.22 | ₩20,928 | ₩21,702 | ₩20,423 | ₩21,675 | +3.57% | 835.5만 |
|---|
| 2026.09.21 | ₩18,966 | ₩21,035 | ₩18,966 | ₩20,981 | +10.63% | 1155.6만 |
|---|
| 2026.09.18 | ₩19,887 | ₩19,940 | ₩18,405 | ₩18,579 | -6.58% | 1498.8만 |
|---|
| 2026.09.17 | ₩19,153 | ₩20,260 | ₩18,966 | ₩19,740 | +3.07% | 826만 |
|---|
| 2026.09.16 | ₩18,659 | ₩18,668 | ₩17,991 | ₩18,512 | -0.79% | 621.7만 |
|---|
| 2026.09.15 | ₩18,512 | ₩19,059 | ₩18,105 | ₩18,512 | 0.00% | 631.1만 |
|---|
| 2026.09.14 | ₩18,392 | ₩19,193 | ₩18,272 | ₩18,525 | +0.73% | 503.8만 |
|---|
| 2026.09.11 | ₩19,486 | ₩19,940 | ₩19,046 | ₩19,153 | -1.71% | 552.7만 |
|---|
| 2026.09.10 | ₩19,426 | ₩20,527 | ₩19,193 | ₩19,513 | +0.45% | 680.2만 |
|---|
| 2026.09.09 | ₩21,221 | ₩21,395 | ₩19,867 | ₩19,940 | -6.04% | 677.1만 |
|---|
| 2026.09.08 | ₩19,994 | ₩21,064 | ₩19,680 | ₩20,928 | +4.67% | 788.9만 |
|---|
| 2026.09.04 | ₩19,853 | ₩19,980 | ₩19,426 | ₩19,767 | -0.44% | 451.3만 |
|---|
| 2026.09.03 | ₩20,260 | ₩20,260 | ₩19,126 | ₩19,620 | -3.16% | 683.9만 |
|---|
| 2026.09.02 | ₩19,807 | ₩20,220 | ₩19,633 | ₩19,833 | +0.13% | 452.4만 |
|---|
| 2026.09.01 | ₩19,940 | ₩20,287 | ₩19,446 | ₩19,646 | -1.47% | 472.6만 |
|---|
| 2026.08.31 | ₩19,887 | ₩20,621 | ₩19,833 | ₩20,501 | +3.09% | 442.2만 |
|---|
| 2026.08.28 | ₩21,355 | ₩21,435 | ₩20,220 | ₩20,514 | -3.94% | 583.7만 |
|---|
| 2026.08.27 | ₩21,769 | ₩21,882 | ₩21,342 | ₩21,595 | -0.80% | 465.8만 |
|---|
| 2026.08.26 | ₩21,889 | ₩22,316 | ₩21,088 | ₩21,502 | -1.77% | 539.7만 |
|---|
| 2026.08.25 | ₩22,549 | ₩22,650 | ₩21,542 | ₩22,156 | -1.75% | 627만 |
|---|
| 2026.08.24 | ₩23,570 | ₩23,597 | ₩22,169 | ₩22,236 | -5.66% | 761만 |
|---|
| 2026.08.21 | ₩25,012 | ₩25,332 | ₩23,944 | ₩24,451 | -2.24% | 819.7만 |
|---|
| 2026.08.20 | ₩24,198 | ₩24,385 | ₩23,119 | ₩23,931 | -1.10% | 763.4만 |
|---|
| 2026.08.19 | ₩25,332 | ₩25,466 | ₩23,377 | ₩24,718 | -2.42% | 996.9만 |
|---|
| 2026.08.18 | ₩25,773 | ₩27,067 | ₩25,679 | ₩25,773 | 0.00% | 946.9만 |
|---|
| 2026.08.17 | ₩27,027 | ₩27,815 | ₩26,013 | ₩27,201 | +0.64% | 2028.4만 |
|---|
| 2026.08.14 | ₩25,586 | ₩27,321 | ₩24,972 | ₩25,372 | -0.83% | 1891만 |
|---|
| 2026.08.13 | ₩19,073 | ₩23,597 | ₩18,926 | ₩23,437 | +22.88% | 2056.8만 |
|---|
| 2026.08.12 | ₩22,236 | ₩23,097 | ₩21,742 | ₩22,623 | +1.74% | 1352.2만 |
|---|
| 2026.08.11 | ₩21,035 | ₩22,122 | ₩20,541 | ₩21,996 | +4.57% | 821.2만 |
|---|
| 2026.08.10 | ₩22,022 | ₩22,476 | ₩20,841 | ₩21,061 | -4.36% | 902.2만 |
|---|
| 2026.08.07 | ₩20,127 | ₩22,242 | ₩20,100 | ₩21,889 | +8.75% | 1201.8만 |
|---|
| 2026.08.06 | ₩18,339 | ₩20,748 | ₩18,152 | ₩19,927 | +8.66% | 1018.9만 |
|---|
| 2026.08.05 | ₩18,452 | ₩18,759 | ₩17,878 | ₩18,672 | +1.19% | 932.7만 |
|---|
| 2026.08.04 | ₩18,305 | ₩19,046 | ₩18,085 | ₩18,632 | +1.79% | 1614.1만 |
|---|
| 2026.08.03 | ₩16,296 | ₩17,698 | ₩15,856 | ₩17,484 | +7.29% | 885.7만 |
|---|
| 2026.07.31 | ₩16,964 | ₩17,231 | ₩15,883 | ₩16,470 | -2.91% | 798.2만 |
|---|
| 2026.07.30 | ₩15,602 | ₩16,550 | ₩15,469 | ₩16,350 | +4.79% | 775.5만 |
|---|
| 2026.07.29 | ₩16,483 | ₩16,586 | ₩15,069 | ₩15,202 | -7.77% | 788.1만 |
|---|
| 2026.07.28 | ₩16,950 | ₩16,990 | ₩15,936 | ₩16,510 | -2.60% | 1123.9만 |
|---|
| 2026.07.27 | ₩17,391 | ₩18,172 | ₩17,177 | ₩17,765 | +2.15% | 745만 |
|---|
| 2026.07.24 | ₩18,045 | ₩18,298 | ₩17,071 | ₩17,244 | -4.44% | 680만 |
|---|
| 2026.07.23 | ₩18,301 | ₩19,059 | ₩17,991 | ₩18,298 | -0.01% | 561.4만 |
|---|
| 2026.07.22 | ₩19,206 | ₩19,693 | ₩18,625 | ₩18,806 | -2.08% | 651.8만 |
|---|
| 2026.07.21 | ₩18,699 | ₩19,873 | ₩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 | ₩18,792 | ₩16,950 | ₩18,045 | +2.31% | 886.6만 |
|---|
| 2026.07.16 | ₩18,926 | ₩19,166 | ₩17,838 | ₩17,938 | -5.22% | 1344.8만 |
|---|
| 2026.07.15 | ₩20,020 | ₩20,614 | ₩19,626 | ₩19,820 | -1.00% | 904.3만 |
|---|
| 2026.07.14 | ₩20,874 | ₩21,155 | ₩19,700 | ₩19,900 | -4.67% | 1047.4만 |
|---|
| 2026.07.13 | ₩21,358 | ₩21,382 | ₩20,047 | ₩20,220 | -5.32% | 1032.1만 |
|---|
| 2026.07.10 | ₩22,489 | ₩22,609 | ₩21,248 | ₩21,542 | -4.21% | 936.4만 |
|---|
| 2026.07.09 | ₩22,690 | ₩22,943 | ₩22,156 | ₩22,556 | -0.59% | 783.3만 |
|---|
| 2026.07.08 | ₩23,931 | ₩24,758 | ₩22,316 | ₩22,716 | -5.08% | 938.5만 |
|---|
| 2026.07.07 | ₩24,371 | ₩24,812 | ₩21,582 | ₩23,824 | -2.25% | 780.4만 |
|---|
| 2026.07.06 | ₩26,053 | ₩26,615 | ₩24,812 | ₩25,212 | -3.23% | 1138.4만 |
|---|
| 2026.07.02 | ₩26,981 | ₩28,629 | ₩25,479 | ₩26,133 | -3.14% | 919.9만 |
|---|
| 2026.07.01 | ₩29,183 | ₩29,470 | ₩26,920 | ₩26,961 | -7.61% | 1548.4만 |
|---|
| 2026.06.30 | ₩27,841 | ₩30,030 | ₩27,201 | ₩28,549 | +2.54% | 1405.7만 |
|---|
| 2026.06.29 | ₩27,948 | ₩28,402 | ₩26,133 | ₩27,988 | +0.14% | 1068.7만 |
|---|
| 2026.06.26 | ₩24,785 | ₩27,014 | ₩24,692 | ₩26,413 | +6.57% | 1625.1만 |
|---|
| 2026.06.25 | ₩25,693 | ₩25,746 | ₩23,904 | ₩24,959 | -2.86% | 1049.4만 |
|---|
| 2026.06.24 | ₩28,018 | ₩28,018 | ₩25,252 | ₩25,532 | -8.87% | 1147.8만 |
|---|
| 2026.06.23 | ₩27,975 | ₩29,610 | ₩27,675 | ₩27,962 | -0.05% | 918.6만 |
|---|
| 2026.06.22 | ₩29,990 | ₩30,110 | ₩27,414 | ₩29,350 | -2.14% | 1256.2만 |
|---|
| 2026.06.18 | ₩30,351 | ₩30,559 | ₩28,309 | ₩30,497 | +0.48% | 1873.9만 |
|---|
| 2026.06.17 | ₩31,619 | ₩31,926 | ₩30,217 | ₩30,324 | -4.09% | 1217.6만 |
|---|
| 2026.06.16 | ₩33,347 | ₩33,767 | ₩30,764 | ₩31,178 | -6.50% | 1583.6만 |
|---|
| 2026.06.15 | ₩36,837 | ₩37,371 | ₩34,128 | ₩34,381 | -6.67% | 1486만 |
|---|
| 2026.06.12 | ₩39,874 | ₩40,107 | ₩33,968 | ₩35,529 | -10.90% | 2223만 |
|---|
| 2026.06.11 | ₩35,983 | ₩41,255 | ₩35,676 | ₩40,895 | +13.65% | 2235.4만 |
|---|
| 2026.06.10 | ₩36,237 | ₩37,011 | ₩34,798 | ₩35,416 | -2.27% | 846.5만 |
|---|
| 2026.06.09 | ₩40,241 | ₩41,308 | ₩34,261 | ₩36,664 | -8.89% | 1324.2만 |
|---|
| 2026.06.08 | ₩41,095 | ₩41,108 | ₩39,200 | ₩39,687 | -3.43% | 907.2만 |
|---|
| 2026.06.05 | ₩43,624 | ₩43,624 | ₩38,125 | ₩39,186 | -10.17% | 1394.3만 |
|---|
| 2026.06.04 | ₩44,685 | ₩46,353 | ₩42,389 | ₩44,885 | +0.45% | 1260.2만 |
|---|
| 2026.06.03 | ₩49,450 | ₩51,772 | ₩44,365 | ₩45,152 | -8.69% | 1652.2만 |
|---|
| 2026.06.02 | ₩51,919 | ₩54,789 | ₩50,718 | ₩52,813 | +1.72% | 1020.5만 |
|---|
| 2026.06.01 | ₩56,831 | ₩57,912 | ₩50,451 | ₩50,998 | -10.26% | 1607.7만 |
|---|
| 2026.05.29 | ₩56,924 | ₩58,566 | ₩51,746 | ₩58,499 | +2.77% | 1981.4만 |
|---|
| 2026.05.28 | ₩54,562 | ₩62,396 | ₩53,854 | ₩60,995 | +11.79% | 2394.7만 |
|---|
| 2026.05.27 | ₩50,745 | ₩54,321 | ₩47,154 | ₩53,841 | +6.10% | 2981.8만 |
|---|
| 2026.05.26 | ₩56,350 | ₩60,755 | ₩41,842 | ₩46,527 | -17.43% | 5239.5만 |
|---|
| 2026.05.22 | ₩47,248 | ₩51,172 | ₩47,021 | ₩51,065 | +8.08% | 1481.2만 |
|---|
| 2026.05.21 | ₩44,044 | ₩46,714 | ₩41,816 | ₩45,699 | +3.76% | 1078.7만 |
|---|
| 2026.05.20 | ₩43,964 | ₩45,913 | ₩41,495 | ₩44,939 | +2.22% | 1292만 |
|---|
| 2026.05.19 | ₩44,351 | ₩46,303 | ₩41,268 | ₩43,324 | -2.32% | 1157.5만 |
|---|
| 2026.05.18 | ₩48,783 | ₩51,452 | ₩43,457 | ₩44,832 | -8.10% | 1886.7만 |
|---|
| 2026.05.15 | ₩46,727 | ₩50,516 | ₩45,112 | ₩45,232 | -3.20% | 1368.1만 |
|---|
| 2026.05.14 | ₩42,923 | ₩49,717 | ₩42,787 | ₩48,743 | +13.56% | 1923.1만 |
|---|
| 2026.05.13 | ₩45,852 | ₩49,009 | ₩43,951 | ₩47,621 | +3.86% | 1650.7만 |
|---|
| 2026.05.12 | ₩41,669 | ₩44,028 | ₩39,947 | ₩42,830 | +2.79% | 1071.9만 |
|---|
| 2026.05.11 | ₩38,639 | ₩44,892 | ₩37,838 | ₩43,270 | +11.99% | 1598.9만 |
|---|
| 2026.05.08 | ₩33,434 | ₩39,213 | ₩32,920 | ₩38,666 | +15.65% | 1646.9만 |
|---|
| 2026.05.07 | ₩34,635 | ₩34,822 | ₩31,525 | ₩32,179 | -7.09% | 1051.2만 |
|---|
| 2026.05.06 | ₩33,314 | ₩35,489 | ₩32,106 | ₩35,142 | +5.49% | 866.5만 |
|---|
| 2026.05.05 | ₩35,629 | ₩36,143 | ₩31,685 | ₩33,100 | -7.10% | 1402.1만 |
|---|
| 2026.05.04 | ₩34,375 | ₩34,582 | ₩32,233 | ₩33,834 | -1.57% | 852.7만 |
|---|
| 2026.05.01 | ₩33,928 | ₩34,728 | ₩32,299 | ₩34,195 | +0.79% | 730.2만 |
|---|
| 2026.04.30 | ₩33,685 | ₩35,062 | ₩33,100 | ₩33,834 | +0.44% | 894만 |
|---|
| 2026.04.29 | ₩32,793 | ₩33,153 | ₩30,364 | ₩33,087 | +0.90% | 875.4만 |
|---|
| 2026.04.28 | ₩34,034 | ₩34,421 | ₩32,233 | ₩32,806 | -3.61% | 849.8만 |
|---|
| 2026.04.27 | ₩34,355 | ₩35,236 | ₩32,887 | ₩34,969 | +1.79% | 944.8만 |
|---|
| 2026.04.24 | ₩38,279 | ₩38,279 | ₩33,394 | ₩34,074 | -10.98% | 1249만 |
|---|
| 2026.04.23 | ₩39,587 | ₩39,907 | ₩35,129 | ₩36,784 | -7.08% | 1269.6만 |
|---|
| 2026.04.22 | ₩39,133 | ₩41,575 | ₩38,412 | ₩39,960 | +2.11% | 1410.4만 |
|---|
| 2026.04.21 | ₩37,438 | ₩38,973 | ₩36,437 | ₩37,131 | -0.82% | 1444.3만 |
|---|
| 2026.04.20 | ₩36,584 | ₩39,880 | ₩36,343 | ₩36,730 | +0.40% | 1644.5만 |
|---|
| 2026.04.17 | ₩37,077 | ₩37,658 | ₩35,676 | ₩36,810 | -0.72% | 1460.3만 |
|---|
| 2026.04.16 | ₩32,800 | ₩36,530 | ₩31,899 | ₩36,410 | +11.01% | 1891.7만 |
|---|
| 2026.04.15 | ₩31,692 | ₩32,887 | ₩30,124 | ₩31,872 | +0.57% | 1371.9만 |
|---|
| 2026.04.14 | ₩34,435 | ₩35,019 | ₩30,607 | ₩31,592 | -8.26% | 2187만 |
|---|
| 2026.04.13 | ₩31,458 | ₩34,101 | ₩30,954 | ₩32,580 | +3.56% | 2090.7만 |
|---|
| 2026.04.10 | ₩29,456 | ₩32,326 | ₩29,283 | ₩31,458 | +6.80% | 1524.6만 |
|---|
| 2026.04.09 | ₩30,858 | ₩32,606 | ₩29,270 | ₩29,323 | -4.97% | 1674.7만 |
|---|
| 2026.04.08 | ₩33,020 | ₩33,367 | ₩30,791 | ₩31,218 | -5.46% | 1800만 |
|---|
| 2026.04.07 | ₩30,324 | ₩31,125 | ₩29,416 | ₩30,337 | +0.04% | 1279.4만 |
|---|
| 2026.04.06 | ₩31,478 | ₩32,246 | ₩29,870 | ₩30,591 | -2.82% | 1841.2만 |
|---|
| 2026.04.02 | ₩25,773 | ₩32,433 | ₩25,639 | ₩32,019 | +24.24% | 4068.5만 |
|---|
| 2026.04.01 | ₩25,532 | ₩27,788 | ₩25,492 | ₩27,014 | +5.80% | 1813.5만 |
|---|
| 2026.03.31 | ₩22,716 | ₩25,112 | ₩22,663 | ₩24,772 | +9.05% | 1300.8만 |
|---|
| 2026.03.30 | ₩24,118 | ₩24,198 | ₩21,155 | ₩21,822 | -9.52% | 1315.5만 |
|---|
| 2026.03.27 | ₩25,586 | ₩25,733 | ₩23,263 | ₩23,384 | -8.61% | 1172만 |
|---|
| 2026.03.26 | ₩26,654 | ₩27,014 | ₩25,386 | ₩25,666 | -3.71% | 1104.1만 |
|---|
| 2026.03.25 | ₩25,172 | ₩29,136 | ₩25,145 | ₩27,428 | +8.96% | 2231.6만 |
|---|
| 2026.03.24 | ₩26,840 | ₩27,721 | ₩22,716 | ₩23,917 | -10.89% | 2727만 |
|---|
| 2026.03.23 | ₩24,611 | ₩27,948 | ₩24,451 | ₩27,107 | +10.14% | 1904.1만 |
|---|
| 2026.03.20 | ₩25,319 | ₩27,761 | ₩23,504 | ₩23,797 | -6.01% | 1806.6만 |
|---|
| 2026.03.19 | ₩23,504 | ₩25,682 | ₩21,822 | ₩25,239 | +7.38% | 1316.5만 |
|---|
| 2026.03.18 | ₩25,079 | ₩25,332 | ₩23,951 | ₩24,171 | -3.62% | 669.7만 |
|---|
| 2026.03.17 | ₩23,864 | ₩25,346 | ₩23,373 | ₩25,225 | +5.70% | 956.9만 |
|---|
| 2026.03.16 | ₩23,837 | ₩24,425 | ₩22,449 | ₩23,610 | -0.95% | 763.4만 |
|---|
| 2026.03.13 | ₩23,771 | ₩24,825 | ₩23,170 | ₩23,490 | -1.18% | 847.4만 |
|---|
| 2026.03.12 | ₩24,305 | ₩24,985 | ₩23,237 | ₩23,544 | -3.13% | 771.6만 |
|---|
| 2026.03.11 | ₩23,624 | ₩26,093 | ₩23,517 | ₩24,625 | +4.24% | 1434만 |
|---|
| 2026.03.10 | ₩24,104 | ₩24,171 | ₩22,843 | ₩23,597 | -2.10% | 887.5만 |
|---|
| 2026.03.09 | ₩23,023 | ₩24,158 | ₩22,316 | ₩24,131 | +4.81% | 930.4만 |
|---|
| 2026.03.06 | ₩23,223 | ₩25,559 | ₩22,963 | ₩23,530 | +1.32% | 1153.8만 |
|---|
| 2026.03.05 | ₩24,658 | ₩24,865 | ₩22,423 | ₩23,584 | -4.36% | 808.2만 |
|---|
| 2026.03.04 | ₩24,331 | ₩25,399 | ₩23,867 | ₩24,852 | +2.14% | 719.4만 |
|---|
| 2026.03.03 | ₩23,130 | ₩25,492 | ₩22,836 | ₩24,291 | +5.02% | 1186.5만 |
|---|
| 2026.03.02 | ₩21,235 | ₩24,011 | ₩21,155 | ₩24,011 | +13.07% | 1008.8만 |
|---|
| 2026.02.27 | ₩22,583 | ₩23,270 | ₩20,621 | ₩21,996 | -2.60% | 972.8만 |
|---|
| 2026.02.26 | ₩21,368 | ₩23,791 | ₩21,368 | ₩23,584 | +10.37% | 1472.2만 |
|---|
| 2026.02.25 | ₩22,289 | ₩22,543 | ₩20,594 | ₩21,208 | -4.85% | 2613.9만 |
|---|
| 2026.02.24 | ₩23,544 | ₩25,546 | ₩22,911 | ₩25,225 | +7.14% | 796.8만 |
|---|
| 2026.02.23 | ₩22,463 | ₩24,665 | ₩22,262 | ₩24,211 | +7.78% | 822만 |
|---|
| 2026.02.20 | ₩23,958 | ₩25,045 | ₩22,970 | ₩23,424 | -2.23% | 721.1만 |
|---|
| 2026.02.19 | ₩23,117 | ₩24,750 | ₩22,890 | ₩24,278 | +5.02% | 662.1만 |
|---|
| 2026.02.18 | ₩22,289 | ₩24,558 | ₩22,022 | ₩23,677 | +6.23% | 874.3만 |
|---|
| 2026.02.17 | ₩21,101 | ₩22,222 | ₩20,714 | ₩22,182 | +5.12% | 613.4만 |
|---|
| 2026.02.13 | ₩21,742 | ₩22,396 | ₩20,573 | ₩21,528 | -0.98% | 595.1만 |
|---|
| 2026.02.12 | ₩22,116 | ₩22,216 | ₩20,287 | ₩20,981 | -5.13% | 812만 |
|---|
| 2026.02.11 | ₩25,306 | ₩25,319 | ₩21,902 | ₩22,743 | -10.13% | 882만 |
|---|
| 2026.02.10 | ₩25,599 | ₩25,986 | ₩24,665 | ₩24,852 | -2.92% | 710.8만 |
|---|
| 2026.02.09 | ₩24,144 | ₩27,107 | ₩24,084 | ₩25,960 | +7.52% | 1341.7만 |
|---|
| 2026.02.06 | ₩20,808 | ₩23,477 | ₩20,334 | ₩23,384 | +12.38% | 989.3만 |
|---|
| 2026.02.05 | ₩21,322 | ₩21,710 | ₩19,406 | ₩19,740 | -7.42% | 1118.8만 |
|---|
| 2026.02.04 | ₩25,866 | ₩26,026 | ₩21,021 | ₩22,169 | -14.29% | 1181만 |
|---|
| 2026.02.03 | ₩24,918 | ₩26,186 | ₩23,664 | ₩26,173 | +5.03% | 777.9만 |
|---|
| 2026.02.02 | ₩25,219 | ₩25,719 | ₩23,504 | ₩23,811 | -5.58% | 749.3만 |
|---|
| 2026.01.30 | ₩27,274 | ₩28,836 | ₩24,692 | ₩25,346 | -7.07% | 1084만 |
|---|
| 2026.01.29 | ₩30,304 | ₩31,098 | ₩27,457 | ₩28,015 | -7.55% | 1153.5만 |
|---|
| 2026.01.28 | ₩27,574 | ₩31,118 | ₩27,254 | ₩30,444 | +10.41% | 1688.9만 |
|---|
| 2026.01.27 | ₩24,785 | ₩27,414 | ₩24,638 | ₩27,081 | +9.26% | 798만 |
|---|
| 2026.01.26 | ₩26,373 | ₩26,387 | ₩24,131 | ₩24,585 | -6.78% | 891.8만 |
|---|
| 2026.01.23 | ₩27,588 | ₩28,148 | ₩26,427 | ₩26,734 | -3.10% | 768.5만 |
|---|
| 2026.01.22 | ₩26,780 | ₩27,895 | ₩25,960 | ₩27,508 | +2.72% | 793.6만 |
|---|
| 2026.01.21 | ₩28,762 | ₩29,003 | ₩24,385 | ₩26,160 | -9.05% | 1770.9만 |
|---|
| 2026.01.20 | ₩27,561 | ₩29,883 | ₩27,494 | ₩28,282 | +2.62% | 1244.1만 |
|---|
| 2026.01.16 | ₩26,360 | ₩29,924 | ₩25,786 | ₩28,802 | +9.27% | 1960.3만 |
|---|
| 2026.01.15 | ₩26,240 | ₩26,974 | ₩25,559 | ₩26,026 | -0.81% | 1217.3만 |
|---|
| 2026.01.14 | ₩23,183 | ₩26,547 | ₩23,090 | ₩26,373 | +13.76% | 1421.8만 |
|---|
| 2026.01.13 | ₩25,786 | ₩25,919 | ₩22,903 | ₩23,450 | -9.06% | 1728.6만 |
|---|
| 2026.01.12 | ₩24,531 | ₩25,913 | ₩23,944 | ₩25,626 | +4.46% | 1045.6만 |
|---|
| 2026.01.09 | ₩24,692 | ₩26,347 | ₩23,731 | ₩24,772 | +0.32% | 1680.4만 |
|---|
| 2026.01.08 | ₩24,985 | ₩26,720 | ₩24,825 | ₩26,200 | +4.86% | 1085.3만 |
|---|
| 2026.01.07 | ₩24,825 | ₩25,950 | ₩24,184 | ₩24,852 | +0.11% | 945.7만 |
|---|
| 2026.01.06 | ₩24,411 | ₩25,519 | ₩23,917 | ₩25,119 | +2.90% | 873.8만 |
|---|
| 2026.01.05 | ₩23,871 | ₩24,865 | ₩23,157 | ₩24,505 | +2.66% | 1284.4만 |
|---|
| 2026.01.02 | ₩22,383 | ₩24,184 | ₩21,008 | ₩23,864 | +6.62% | 1905.5만 |
|---|
| 2025.12.31 | ₩21,735 | ₩22,476 | ₩20,948 | ₩21,662 | -0.34% | 1183.1만 |
|---|
| 2025.12.30 | ₩21,562 | ₩23,337 | ₩21,035 | ₩21,275 | -1.33% | 1555.6만 |
|---|
| 2025.12.29 | ₩20,341 | ₩22,129 | ₩20,127 | ₩20,954 | +3.02% | 1097.4만 |
|---|
| 2025.12.26 | ₩22,036 | ₩22,169 | ₩20,194 | ₩20,354 | -7.63% | 954.7만 |
|---|
| 2025.12.24 | ₩22,609 | ₩23,357 | ₩21,355 | ₩22,303 | -1.36% | 859.1만 |
|---|
| 2025.12.23 | ₩20,020 | ₩22,608 | ₩19,593 | ₩22,036 | +10.07% | 1714.5만 |
|---|
| 2025.12.22 | ₩19,967 | ₩22,489 | ₩19,353 | ₩22,276 | +11.56% | 2735.3만 |
|---|
| 2025.12.19 | ₩15,803 | ₩20,087 | ₩15,624 | ₩19,940 | +26.18% | 4408.6만 |
|---|
| 2025.12.18 | ₩14,348 | ₩14,735 | ₩13,981 | ₩14,481 | +0.93% | 646.6만 |
|---|
| 2025.12.17 | ₩14,415 | ₩14,748 | ₩13,554 | ₩13,627 | -5.46% | 397.3만 |
|---|
| 2025.12.16 | ₩14,561 | ₩14,975 | ₩13,947 | ₩14,388 | -1.19% | 553.6만 |
|---|
| 2025.12.15 | ₩16,083 | ₩16,403 | ₩14,548 | ₩14,842 | -7.72% | 659.4만 |
|---|
| 2025.12.12 | ₩16,737 | ₩17,084 | ₩15,869 | ₩15,976 | -4.55% | 663.4만 |
|---|
| 2025.12.11 | ₩15,629 | ₩16,897 | ₩15,389 | ₩16,750 | +7.17% | 631.7만 |
|---|
| 2025.12.10 | ₩15,429 | ₩16,397 | ₩15,042 | ₩15,789 | +2.34% | 655.1만 |
|---|
| 2025.12.09 | ₩15,069 | ₩15,896 | ₩14,922 | ₩15,562 | +3.28% | 453.5만 |
|---|
| 2025.12.08 | ₩15,349 | ₩15,723 | ₩14,908 | ₩15,522 | +1.13% | 562.1만 |
|---|
| 2025.12.05 | ₩15,042 | ₩15,376 | ₩14,641 | ₩14,962 | -0.53% | 597.3만 |
|---|
| 2025.12.04 | ₩13,694 | ₩15,602 | ₩13,560 | ₩15,215 | +11.11% | 850.6만 |
|---|
| 2025.12.03 | ₩12,586 | ₩13,660 | ₩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 | ₩12,292 | ₩12,626 | ₩12,025 | ₩12,359 | +0.54% | 389.5만 |
|---|
| 2025.11.28 | ₩12,526 | ₩12,800 | ₩12,439 | ₩12,679 | +1.23% | 221.3만 |
|---|
| 2025.11.26 | ₩12,613 | ₩12,920 | ₩12,332 | ₩12,399 | -1.69% | 423.2만 |
|---|
| 2025.11.25 | ₩11,919 | ₩12,593 | ₩11,586 | ₩12,533 | +5.15% | 486.4만 |
|---|
| 2025.11.24 | ₩11,545 | ₩12,032 | ₩11,358 | ₩12,012 | +4.05% | 446.4만 |
|---|
| 2025.11.21 | ₩10,844 | ₩11,565 | ₩10,384 | ₩11,505 | +6.09% | 882.1만 |
|---|
| 2025.11.20 | ₩12,266 | ₩12,586 | ₩10,717 | ₩10,744 | -12.40% | 770.3만 |
|---|
| 2025.11.19 | ₩12,346 | ₩12,820 | ₩11,585 | ₩11,698 | -5.24% | 587.5만 |
|---|
| 2025.11.18 | ₩11,705 | ₩12,808 | ₩11,545 | ₩12,306 | +5.13% | 628.2만 |
|---|
| 2025.11.17 | ₩12,399 | ₩12,679 | ₩11,425 | ₩11,652 | -6.03% | 801.5만 |
|---|
| 2025.11.14 | ₩11,318 | ₩12,880 | ₩11,171 | ₩12,720 | +12.38% | 1052.9만 |
|---|
| 2025.11.13 | ₩12,493 | ₩12,519 | ₩11,465 | ₩11,558 | -7.48% | 641만 |
|---|
| 2025.11.12 | ₩12,679 | ₩12,800 | ₩12,052 | ₩12,466 | -1.68% | 527.9만 |
|---|
| 2025.11.11 | ₩13,107 | ₩13,107 | ₩12,553 | ₩12,599 | -3.87% | 393.7만 |
|---|
| 2025.11.10 | ₩13,307 | ₩13,520 | ₩12,786 | ₩13,173 | -1.00% | 566.6만 |
|---|
| 2025.11.07 | ₩12,466 | ₩12,893 | ₩11,925 | ₩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 | ₩14,361 | ₩13,440 | ₩13,934 | -2.06% | 630.2만 |
|---|
| 2025.11.04 | ₩14,702 | ₩15,187 | ₩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 | ₩15,669 | ₩16,056 | ₩15,389 | ₩15,923 | +1.62% | 494.8만 |
|---|
| 2025.10.30 | ₩15,682 | ₩15,964 | ₩15,122 | ₩15,175 | -3.23% | 627.2만 |
|---|
| 2025.10.29 | ₩16,310 | ₩16,697 | ₩15,869 | ₩16,043 | -1.64% | 499.5만 |
|---|
| 2025.10.28 | ₩17,084 | ₩17,391 | ₩16,296 | ₩16,483 | -3.52% | 383.2만 |
|---|
| 2025.10.27 | ₩17,751 | ₩17,885 | ₩17,051 | ₩17,071 | -3.83% | 427.2만 |
|---|
| 2025.10.24 | ₩16,737 | ₩17,831 | ₩16,657 | ₩17,097 | +2.15% | 777만 |
|---|
| 2025.10.23 | ₩15,302 | ₩16,457 | ₩15,109 | ₩16,403 | +7.20% | 515.2만 |
|---|
| 2025.10.22 | ₩16,684 | ₩16,724 | ₩14,441 | ₩15,149 | -9.20% | 1112.2만 |
|---|
| 2025.10.21 | ₩17,057 | ₩17,858 | ₩16,670 | ₩16,924 | -0.78% | 586.3만 |
|---|
| 2025.10.20 | ₩17,137 | ₩18,005 | ₩16,877 | ₩17,204 | +0.39% | 750.4만 |
|---|
| 2025.10.17 | ₩16,443 | ₩16,857 | ₩16,083 | ₩16,550 | +0.65% | 1113.2만 |
|---|
| 2025.10.16 | ₩17,471 | ₩17,558 | ₩15,749 | ₩15,789 | -9.63% | 820.2만 |
|---|
| 2025.10.15 | ₩18,712 | ₩19,326 | ₩16,617 | ₩17,191 | -8.13% | 1527.7만 |
|---|
| 2025.10.14 | ₩15,923 | ₩19,326 | ₩15,169 | ₩18,485 | +16.09% | 1809.6만 |
|---|
| 2025.10.13 | ₩16,830 | ₩17,297 | ₩16,056 | ₩16,350 | -2.85% | 804.2만 |
|---|
| 2025.10.10 | ₩17,237 | ₩18,552 | ₩16,270 | ₩16,323 | -5.30% | 1628만 |
|---|