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 | ₩18,528 | ₩18,561 | ₩17,433 | ₩17,600 | -5.01% | 752.9만 |
| 2026.10.08 | ₩18,975 | ₩19,188 | ₩17,880 | ₩18,281 | -3.66% | 934.1만 |
| 2026.10.07 | ₩19,882 | ₩19,882 | ₩18,588 | ₩19,228 | -3.29% | 999.3만 |
| 2026.10.06 | ₩19,475 | ₩20,429 | ₩19,428 | ₩20,095 | +3.19% | 1196.6만 |
| 2026.10.05 | ₩19,562 | ₩19,628 | ₩18,708 | ₩19,068 | -2.52% | 757.9만 |
| 2026.10.02 | ₩19,035 | ₩20,476 | ₩18,841 | ₩19,628 | +3.12% | 876.1만 |
| 2026.10.01 | ₩19,088 | ₩19,388 | ₩18,574 | ₩18,748 | -1.78% | 826.7만 |
| 2026.09.30 | ₩19,548 | ₩20,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,001 |
| -2.80% |
| 894만 |
| 2026.09.29 | ₩20,522 | ₩20,743 | ₩19,402 | ₩19,415 | -5.40% | 663.3만 |
|---|
| 2026.09.28 | ₩20,429 | ₩21,323 | ₩20,182 | ₩20,282 | -0.72% | 771.2만 |
|---|
| 2026.09.25 | ₩21,083 | ₩21,603 | ₩20,808 | ₩20,829 | -1.20% | 659.3만 |
|---|
| 2026.09.24 | ₩20,142 | ₩21,463 | ₩19,835 | ₩20,949 | +4.01% | 806.8만 |
|---|
| 2026.09.23 | ₩21,550 | ₩21,630 | ₩20,162 | ₩20,336 | -5.63% | 721.6만 |
|---|
| 2026.09.22 | ₩20,923 | ₩21,697 | ₩20,418 | ₩21,670 | +3.57% | 835.5만 |
|---|
| 2026.09.21 | ₩18,961 | ₩21,030 | ₩18,961 | ₩20,976 | +10.63% | 1155.6만 |
|---|
| 2026.09.18 | ₩19,882 | ₩19,935 | ₩18,401 | ₩18,574 | -6.58% | 1498.8만 |
|---|
| 2026.09.17 | ₩19,148 | ₩20,256 | ₩18,961 | ₩19,735 | +3.07% | 826만 |
|---|
| 2026.09.16 | ₩18,654 | ₩18,664 | ₩17,987 | ₩18,508 | -0.79% | 621.7만 |
|---|
| 2026.09.15 | ₩18,508 | ₩19,055 | ₩18,101 | ₩18,508 | 0.00% | 631.1만 |
|---|
| 2026.09.14 | ₩18,387 | ₩19,188 | ₩18,267 | ₩18,521 | +0.73% | 503.8만 |
|---|
| 2026.09.11 | ₩19,482 | ₩19,935 | ₩19,041 | ₩19,148 | -1.71% | 552.7만 |
|---|
| 2026.09.10 | ₩19,422 | ₩20,522 | ₩19,188 | ₩19,508 | +0.45% | 680.2만 |
|---|
| 2026.09.09 | ₩21,216 | ₩21,390 | ₩19,862 | ₩19,935 | -6.04% | 677.1만 |
|---|
| 2026.09.08 | ₩19,989 | ₩21,059 | ₩19,675 | ₩20,923 | +4.67% | 788.9만 |
|---|
| 2026.09.04 | ₩19,849 | ₩19,975 | ₩19,422 | ₩19,762 | -0.44% | 451.3만 |
|---|
| 2026.09.03 | ₩20,256 | ₩20,256 | ₩19,121 | ₩19,615 | -3.16% | 683.9만 |
|---|
| 2026.09.02 | ₩19,802 | ₩20,216 | ₩19,628 | ₩19,829 | +0.13% | 452.4만 |
|---|
| 2026.09.01 | ₩19,935 | ₩20,282 | ₩19,442 | ₩19,642 | -1.47% | 472.6만 |
|---|
| 2026.08.31 | ₩19,882 | ₩20,616 | ₩19,829 | ₩20,496 | +3.09% | 442.2만 |
|---|
| 2026.08.28 | ₩21,350 | ₩21,430 | ₩20,216 | ₩20,509 | -3.94% | 583.7만 |
|---|
| 2026.08.27 | ₩21,763 | ₩21,877 | ₩21,336 | ₩21,590 | -0.80% | 465.8만 |
|---|
| 2026.08.26 | ₩21,884 | ₩22,310 | ₩21,083 | ₩21,497 | -1.77% | 539.7만 |
|---|
| 2026.08.25 | ₩22,544 | ₩22,644 | ₩21,537 | ₩22,150 | -1.75% | 627만 |
|---|
| 2026.08.24 | ₩23,565 | ₩23,591 | ₩22,164 | ₩22,230 | -5.66% | 761만 |
|---|
| 2026.08.21 | ₩25,006 | ₩25,326 | ₩23,938 | ₩24,445 | -2.24% | 819.7만 |
|---|
| 2026.08.20 | ₩24,192 | ₩24,379 | ₩23,114 | ₩23,925 | -1.10% | 763.4만 |
|---|
| 2026.08.19 | ₩25,326 | ₩25,460 | ₩23,371 | ₩24,712 | -2.42% | 996.9만 |
|---|
| 2026.08.18 | ₩25,766 | ₩27,061 | ₩25,673 | ₩25,766 | 0.00% | 946.9만 |
|---|
| 2026.08.17 | ₩27,021 | ₩27,808 | ₩26,007 | ₩27,194 | +0.64% | 2028.4만 |
|---|
| 2026.08.14 | ₩25,580 | ₩27,314 | ₩24,966 | ₩25,366 | -0.83% | 1891만 |
|---|
| 2026.08.13 | ₩19,068 | ₩23,591 | ₩18,921 | ₩23,431 | +22.88% | 2056.8만 |
|---|
| 2026.08.12 | ₩22,230 | ₩23,091 | ₩21,737 | ₩22,617 | +1.74% | 1352.2만 |
|---|
| 2026.08.11 | ₩21,030 | ₩22,117 | ₩20,536 | ₩21,990 | +4.57% | 821.2만 |
|---|
| 2026.08.10 | ₩22,017 | ₩22,471 | ₩20,836 | ₩21,056 | -4.36% | 902.2만 |
|---|
| 2026.08.07 | ₩20,122 | ₩22,237 | ₩20,095 | ₩21,884 | +8.75% | 1201.8만 |
|---|
| 2026.08.06 | ₩18,334 | ₩20,743 | ₩18,147 | ₩19,922 | +8.66% | 1018.9만 |
|---|
| 2026.08.05 | ₩18,448 | ₩18,754 | ₩17,874 | ₩18,668 | +1.19% | 932.7만 |
|---|
| 2026.08.04 | ₩18,301 | ₩19,041 | ₩18,081 | ₩18,628 | +1.79% | 1614.1만 |
|---|
| 2026.08.03 | ₩16,293 | ₩17,694 | ₩15,852 | ₩17,480 | +7.29% | 885.7만 |
|---|
| 2026.07.31 | ₩16,960 | ₩17,227 | ₩15,879 | ₩16,466 | -2.91% | 798.2만 |
|---|
| 2026.07.30 | ₩15,599 | ₩16,546 | ₩15,465 | ₩16,346 | +4.79% | 775.5만 |
|---|
| 2026.07.29 | ₩16,479 | ₩16,582 | ₩15,065 | ₩15,198 | -7.77% | 788.1만 |
|---|
| 2026.07.28 | ₩16,946 | ₩16,986 | ₩15,932 | ₩16,506 | -2.60% | 1123.9만 |
|---|
| 2026.07.27 | ₩17,387 | ₩18,167 | ₩17,173 | ₩17,760 | +2.15% | 745만 |
|---|
| 2026.07.24 | ₩18,041 | ₩18,294 | ₩17,066 | ₩17,240 | -4.44% | 680만 |
|---|
| 2026.07.23 | ₩18,297 | ₩19,055 | ₩17,987 | ₩18,294 | -0.01% | 561.4만 |
|---|
| 2026.07.22 | ₩19,201 | ₩19,688 | ₩18,621 | ₩18,801 | -2.08% | 651.8만 |
|---|
| 2026.07.21 | ₩18,694 | ₩19,869 | ₩18,454 | ₩19,535 | +4.50% | 846.3만 |
|---|
| 2026.07.20 | ₩18,374 | ₩19,455 | ₩18,163 | ₩18,454 | +0.44% | 1313.7만 |
|---|
| 2026.07.17 | ₩17,634 | ₩18,788 | ₩16,946 | ₩18,041 | +2.31% | 886.6만 |
|---|
| 2026.07.16 | ₩18,921 | ₩19,161 | ₩17,834 | ₩17,934 | -5.22% | 1344.8만 |
|---|
| 2026.07.15 | ₩20,015 | ₩20,609 | ₩19,622 | ₩19,815 | -1.00% | 904.3만 |
|---|
| 2026.07.14 | ₩20,869 | ₩21,150 | ₩19,695 | ₩19,895 | -4.67% | 1047.4만 |
|---|
| 2026.07.13 | ₩21,352 | ₩21,376 | ₩20,042 | ₩20,216 | -5.32% | 1032.1만 |
|---|
| 2026.07.10 | ₩22,484 | ₩22,604 | ₩21,243 | ₩21,537 | -4.21% | 936.4만 |
|---|
| 2026.07.09 | ₩22,684 | ₩22,938 | ₩22,150 | ₩22,551 | -0.59% | 783.3만 |
|---|
| 2026.07.08 | ₩23,925 | ₩24,752 | ₩22,310 | ₩22,711 | -5.08% | 938.5만 |
|---|
| 2026.07.07 | ₩24,365 | ₩24,806 | ₩21,577 | ₩23,818 | -2.25% | 780.4만 |
|---|
| 2026.07.06 | ₩26,047 | ₩26,608 | ₩24,806 | ₩25,206 | -3.23% | 1138.4만 |
|---|
| 2026.07.02 | ₩26,974 | ₩28,622 | ₩25,473 | ₩26,127 | -3.14% | 919.9만 |
|---|
| 2026.07.01 | ₩29,176 | ₩29,463 | ₩26,914 | ₩26,954 | -7.61% | 1548.4만 |
|---|
| 2026.06.30 | ₩27,835 | ₩30,023 | ₩27,194 | ₩28,542 | +2.54% | 1405.7만 |
|---|
| 2026.06.29 | ₩27,941 | ₩28,395 | ₩26,127 | ₩27,982 | +0.14% | 1068.7만 |
|---|
| 2026.06.26 | ₩24,779 | ₩27,007 | ₩24,686 | ₩26,407 | +6.57% | 1625.1만 |
|---|
| 2026.06.25 | ₩25,686 | ₩25,740 | ₩23,898 | ₩24,953 | -2.86% | 1049.4만 |
|---|
| 2026.06.24 | ₩28,011 | ₩28,011 | ₩25,246 | ₩25,526 | -8.87% | 1147.8만 |
|---|
| 2026.06.23 | ₩27,968 | ₩29,603 | ₩27,668 | ₩27,955 | -0.05% | 918.6만 |
|---|
| 2026.06.22 | ₩29,983 | ₩30,103 | ₩27,408 | ₩29,343 | -2.14% | 1256.2만 |
|---|
| 2026.06.18 | ₩30,343 | ₩30,552 | ₩28,302 | ₩30,490 | +0.48% | 1873.9만 |
|---|
| 2026.06.17 | ₩31,611 | ₩31,918 | ₩30,210 | ₩30,317 | -4.09% | 1217.6만 |
|---|
| 2026.06.16 | ₩33,339 | ₩33,759 | ₩30,757 | ₩31,171 | -6.50% | 1583.6만 |
|---|
| 2026.06.15 | ₩36,828 | ₩37,362 | ₩34,120 | ₩34,373 | -6.67% | 1486만 |
|---|
| 2026.06.12 | ₩39,864 | ₩40,098 | ₩33,959 | ₩35,521 | -10.90% | 2223만 |
|---|
| 2026.06.11 | ₩35,974 | ₩41,245 | ₩35,667 | ₩40,885 | +13.65% | 2235.4만 |
|---|
| 2026.06.10 | ₩36,228 | ₩37,002 | ₩34,789 | ₩35,407 | -2.27% | 846.5만 |
|---|
| 2026.06.09 | ₩40,231 | ₩41,298 | ₩34,253 | ₩36,655 | -8.89% | 1324.2만 |
|---|
| 2026.06.08 | ₩41,085 | ₩41,098 | ₩39,190 | ₩39,677 | -3.43% | 907.2만 |
|---|
| 2026.06.05 | ₩43,614 | ₩43,614 | ₩38,116 | ₩39,177 | -10.17% | 1394.3만 |
|---|
| 2026.06.04 | ₩44,674 | ₩46,342 | ₩42,379 | ₩44,875 | +0.45% | 1260.2만 |
|---|
| 2026.06.03 | ₩49,438 | ₩51,760 | ₩44,354 | ₩45,141 | -8.69% | 1652.2만 |
|---|
| 2026.06.02 | ₩51,907 | ₩54,775 | ₩50,706 | ₩52,801 | +1.72% | 1020.5만 |
|---|
| 2026.06.01 | ₩56,817 | ₩57,898 | ₩50,439 | ₩50,986 | -10.26% | 1607.7만 |
|---|
| 2026.05.29 | ₩56,910 | ₩58,552 | ₩51,733 | ₩58,485 | +2.77% | 1981.4만 |
|---|
| 2026.05.28 | ₩54,549 | ₩62,381 | ₩53,841 | ₩60,980 | +11.79% | 2394.7만 |
|---|
| 2026.05.27 | ₩50,732 | ₩54,308 | ₩47,143 | ₩53,828 | +6.10% | 2981.8만 |
|---|
| 2026.05.26 | ₩56,337 | ₩60,740 | ₩41,832 | ₩46,516 | -17.43% | 5239.5만 |
|---|
| 2026.05.22 | ₩47,236 | ₩51,159 | ₩47,010 | ₩51,053 | +8.08% | 1481.2만 |
|---|
| 2026.05.21 | ₩44,034 | ₩46,703 | ₩41,805 | ₩45,688 | +3.76% | 1078.7만 |
|---|
| 2026.05.20 | ₩43,954 | ₩45,902 | ₩41,485 | ₩44,928 | +2.22% | 1292만 |
|---|
| 2026.05.19 | ₩44,341 | ₩46,292 | ₩41,258 | ₩43,313 | -2.32% | 1157.5만 |
|---|
| 2026.05.18 | ₩48,771 | ₩51,440 | ₩43,447 | ₩44,821 | -8.10% | 1886.7만 |
|---|
| 2026.05.15 | ₩46,716 | ₩50,504 | ₩45,101 | ₩45,221 | -3.20% | 1368.1만 |
|---|
| 2026.05.14 | ₩42,913 | ₩49,705 | ₩42,777 | ₩48,731 | +13.56% | 1923.1만 |
|---|
| 2026.05.13 | ₩45,841 | ₩48,998 | ₩43,940 | ₩47,610 | +3.86% | 1650.7만 |
|---|
| 2026.05.12 | ₩41,659 | ₩44,018 | ₩39,937 | ₩42,820 | +2.79% | 1071.9만 |
|---|
| 2026.05.11 | ₩38,630 | ₩44,881 | ₩37,829 | ₩43,260 | +11.99% | 1598.9만 |
|---|
| 2026.05.08 | ₩33,426 | ₩39,203 | ₩32,912 | ₩38,656 | +15.65% | 1646.9만 |
|---|
| 2026.05.07 | ₩34,627 | ₩34,813 | ₩31,518 | ₩32,171 | -7.09% | 1051.2만 |
|---|
| 2026.05.06 | ₩33,306 | ₩35,481 | ₩32,098 | ₩35,134 | +5.49% | 866.5만 |
|---|
| 2026.05.05 | ₩35,621 | ₩36,134 | ₩31,678 | ₩33,092 | -7.10% | 1402.1만 |
|---|
| 2026.05.04 | ₩34,366 | ₩34,573 | ₩32,225 | ₩33,826 | -1.57% | 852.7만 |
|---|
| 2026.05.01 | ₩33,919 | ₩34,720 | ₩32,292 | ₩34,186 | +0.79% | 730.2만 |
|---|
| 2026.04.30 | ₩33,677 | ₩35,054 | ₩33,092 | ₩33,826 | +0.44% | 894만 |
|---|
| 2026.04.29 | ₩32,785 | ₩33,146 | ₩30,357 | ₩33,079 | +0.90% | 875.4만 |
|---|
| 2026.04.28 | ₩34,026 | ₩34,413 | ₩32,225 | ₩32,799 | -3.61% | 849.8만 |
|---|
| 2026.04.27 | ₩34,346 | ₩35,227 | ₩32,879 | ₩34,960 | +1.79% | 944.8만 |
|---|
| 2026.04.24 | ₩38,269 | ₩38,269 | ₩33,386 | ₩34,066 | -10.98% | 1249만 |
|---|
| 2026.04.23 | ₩39,577 | ₩39,897 | ₩35,120 | ₩36,775 | -7.08% | 1269.6만 |
|---|
| 2026.04.22 | ₩39,123 | ₩41,565 | ₩38,403 | ₩39,951 | +2.11% | 1410.4만 |
|---|
| 2026.04.21 | ₩37,429 | ₩38,963 | ₩36,428 | ₩37,122 | -0.82% | 1444.3만 |
|---|
| 2026.04.20 | ₩36,575 | ₩39,871 | ₩36,335 | ₩36,722 | +0.40% | 1644.5만 |
|---|
| 2026.04.17 | ₩37,069 | ₩37,649 | ₩35,667 | ₩36,802 | -0.72% | 1460.3만 |
|---|
| 2026.04.16 | ₩32,792 | ₩36,521 | ₩31,891 | ₩36,401 | +11.01% | 1891.7만 |
|---|
| 2026.04.15 | ₩31,684 | ₩32,879 | ₩30,117 | ₩31,865 | +0.57% | 1371.9만 |
|---|
| 2026.04.14 | ₩34,426 | ₩35,011 | ₩30,600 | ₩31,584 | -8.26% | 2187만 |
|---|
| 2026.04.13 | ₩31,451 | ₩34,093 | ₩30,946 | ₩32,572 | +3.56% | 2090.7만 |
|---|
| 2026.04.10 | ₩29,449 | ₩32,318 | ₩29,276 | ₩31,451 | +6.80% | 1524.6만 |
|---|
| 2026.04.09 | ₩30,850 | ₩32,598 | ₩29,263 | ₩29,316 | -4.97% | 1674.7만 |
|---|
| 2026.04.08 | ₩33,012 | ₩33,359 | ₩30,784 | ₩31,211 | -5.46% | 1800만 |
|---|
| 2026.04.07 | ₩30,317 | ₩31,117 | ₩29,409 | ₩30,330 | +0.04% | 1279.4만 |
|---|
| 2026.04.06 | ₩31,471 | ₩32,238 | ₩29,863 | ₩30,584 | -2.82% | 1841.2만 |
|---|
| 2026.04.02 | ₩25,766 | ₩32,425 | ₩25,633 | ₩32,011 | +24.24% | 4068.5만 |
|---|
| 2026.04.01 | ₩25,526 | ₩27,781 | ₩25,486 | ₩27,007 | +5.80% | 1813.5만 |
|---|
| 2026.03.31 | ₩22,711 | ₩25,106 | ₩22,657 | ₩24,766 | +9.05% | 1300.8만 |
|---|
| 2026.03.30 | ₩24,112 | ₩24,192 | ₩21,150 | ₩21,817 | -9.52% | 1315.5만 |
|---|
| 2026.03.27 | ₩25,580 | ₩25,726 | ₩23,258 | ₩23,378 | -8.61% | 1172만 |
|---|
| 2026.03.26 | ₩26,647 | ₩27,007 | ₩25,380 | ₩25,660 | -3.71% | 1104.1만 |
|---|
| 2026.03.25 | ₩25,166 | ₩29,129 | ₩25,139 | ₩27,421 | +8.96% | 2231.6만 |
|---|
| 2026.03.24 | ₩26,834 | ₩27,715 | ₩22,711 | ₩23,912 | -10.89% | 2727만 |
|---|
| 2026.03.23 | ₩24,606 | ₩27,941 | ₩24,445 | ₩27,101 | +10.14% | 1904.1만 |
|---|
| 2026.03.20 | ₩25,313 | ₩27,755 | ₩23,498 | ₩23,792 | -6.01% | 1806.6만 |
|---|
| 2026.03.19 | ₩23,498 | ₩25,676 | ₩21,817 | ₩25,233 | +7.38% | 1316.5만 |
|---|
| 2026.03.18 | ₩25,073 | ₩25,326 | ₩23,945 | ₩24,165 | -3.62% | 669.7만 |
|---|
| 2026.03.17 | ₩23,858 | ₩25,339 | ₩23,367 | ₩25,219 | +5.70% | 956.9만 |
|---|
| 2026.03.16 | ₩23,832 | ₩24,419 | ₩22,444 | ₩23,605 | -0.95% | 763.4만 |
|---|
| 2026.03.13 | ₩23,765 | ₩24,819 | ₩23,164 | ₩23,485 | -1.18% | 847.4만 |
|---|
| 2026.03.12 | ₩24,299 | ₩24,979 | ₩23,231 | ₩23,538 | -3.13% | 771.6만 |
|---|
| 2026.03.11 | ₩23,618 | ₩26,087 | ₩23,511 | ₩24,619 | +4.24% | 1434만 |
|---|
| 2026.03.10 | ₩24,099 | ₩24,165 | ₩22,838 | ₩23,591 | -2.10% | 887.5만 |
|---|
| 2026.03.09 | ₩23,018 | ₩24,152 | ₩22,310 | ₩24,125 | +4.81% | 930.4만 |
|---|
| 2026.03.06 | ₩23,218 | ₩25,553 | ₩22,958 | ₩23,525 | +1.32% | 1153.8만 |
|---|
| 2026.03.05 | ₩24,652 | ₩24,859 | ₩22,417 | ₩23,578 | -4.36% | 808.2만 |
|---|
| 2026.03.04 | ₩24,325 | ₩25,393 | ₩23,861 | ₩24,846 | +2.14% | 719.4만 |
|---|
| 2026.03.03 | ₩23,124 | ₩25,486 | ₩22,831 | ₩24,285 | +5.02% | 1186.5만 |
|---|
| 2026.03.02 | ₩21,230 | ₩24,005 | ₩21,150 | ₩24,005 | +13.07% | 1008.8만 |
|---|
| 2026.02.27 | ₩22,577 | ₩23,265 | ₩20,616 | ₩21,990 | -2.60% | 972.8만 |
|---|
| 2026.02.26 | ₩21,363 | ₩23,785 | ₩21,363 | ₩23,578 | +10.37% | 1472.2만 |
|---|
| 2026.02.25 | ₩22,284 | ₩22,537 | ₩20,589 | ₩21,203 | -4.85% | 2613.9만 |
|---|
| 2026.02.24 | ₩23,538 | ₩25,540 | ₩22,906 | ₩25,219 | +7.14% | 796.8만 |
|---|
| 2026.02.23 | ₩22,457 | ₩24,659 | ₩22,257 | ₩24,205 | +7.78% | 822만 |
|---|
| 2026.02.20 | ₩23,952 | ₩25,039 | ₩22,964 | ₩23,418 | -2.23% | 721.1만 |
|---|
| 2026.02.19 | ₩23,111 | ₩24,744 | ₩22,884 | ₩24,272 | +5.02% | 662.1만 |
|---|
| 2026.02.18 | ₩22,284 | ₩24,552 | ₩22,017 | ₩23,672 | +6.23% | 874.3만 |
|---|
| 2026.02.17 | ₩21,096 | ₩22,217 | ₩20,709 | ₩22,177 | +5.12% | 613.4만 |
|---|
| 2026.02.13 | ₩21,737 | ₩22,391 | ₩20,568 | ₩21,523 | -0.98% | 595.1만 |
|---|
| 2026.02.12 | ₩22,110 | ₩22,210 | ₩20,282 | ₩20,976 | -5.13% | 812만 |
|---|
| 2026.02.11 | ₩25,299 | ₩25,313 | ₩21,897 | ₩22,737 | -10.13% | 882만 |
|---|
| 2026.02.10 | ₩25,593 | ₩25,980 | ₩24,659 | ₩24,846 | -2.92% | 710.8만 |
|---|
| 2026.02.09 | ₩24,139 | ₩27,101 | ₩24,079 | ₩25,953 | +7.52% | 1341.7만 |
|---|
| 2026.02.06 | ₩20,803 | ₩23,471 | ₩20,329 | ₩23,378 | +12.38% | 989.3만 |
|---|
| 2026.02.05 | ₩21,316 | ₩21,705 | ₩19,402 | ₩19,735 | -7.42% | 1118.8만 |
|---|
| 2026.02.04 | ₩25,860 | ₩26,020 | ₩21,016 | ₩22,164 | -14.29% | 1181만 |
|---|
| 2026.02.03 | ₩24,913 | ₩26,180 | ₩23,658 | ₩26,167 | +5.03% | 777.9만 |
|---|
| 2026.02.02 | ₩25,213 | ₩25,713 | ₩23,498 | ₩23,805 | -5.58% | 749.3만 |
|---|
| 2026.01.30 | ₩27,268 | ₩28,829 | ₩24,686 | ₩25,339 | -7.07% | 1084만 |
|---|
| 2026.01.29 | ₩30,297 | ₩31,091 | ₩27,450 | ₩28,008 | -7.55% | 1153.5만 |
|---|
| 2026.01.28 | ₩27,568 | ₩31,111 | ₩27,248 | ₩30,437 | +10.41% | 1688.9만 |
|---|
| 2026.01.27 | ₩24,779 | ₩27,408 | ₩24,632 | ₩27,074 | +9.26% | 798만 |
|---|
| 2026.01.26 | ₩26,367 | ₩26,380 | ₩24,125 | ₩24,579 | -6.78% | 891.8만 |
|---|
| 2026.01.23 | ₩27,581 | ₩28,142 | ₩26,420 | ₩26,727 | -3.10% | 768.5만 |
|---|
| 2026.01.22 | ₩26,774 | ₩27,888 | ₩25,953 | ₩27,501 | +2.72% | 793.6만 |
|---|
| 2026.01.21 | ₩28,755 | ₩28,996 | ₩24,379 | ₩26,153 | -9.05% | 1770.9만 |
|---|
| 2026.01.20 | ₩27,555 | ₩29,876 | ₩27,488 | ₩28,275 | +2.62% | 1244.1만 |
|---|
| 2026.01.16 | ₩26,354 | ₩29,916 | ₩25,780 | ₩28,795 | +9.27% | 1960.3만 |
|---|
| 2026.01.15 | ₩26,234 | ₩26,967 | ₩25,553 | ₩26,020 | -0.81% | 1217.3만 |
|---|
| 2026.01.14 | ₩23,178 | ₩26,540 | ₩23,084 | ₩26,367 | +13.76% | 1421.8만 |
|---|
| 2026.01.13 | ₩25,780 | ₩25,913 | ₩22,898 | ₩23,445 | -9.06% | 1728.6만 |
|---|
| 2026.01.12 | ₩24,526 | ₩25,907 | ₩23,938 | ₩25,620 | +4.46% | 1045.6만 |
|---|
| 2026.01.09 | ₩24,686 | ₩26,340 | ₩23,725 | ₩24,766 | +0.32% | 1680.4만 |
|---|
| 2026.01.08 | ₩24,979 | ₩26,714 | ₩24,819 | ₩26,193 | +4.86% | 1085.3만 |
|---|
| 2026.01.07 | ₩24,819 | ₩25,944 | ₩24,179 | ₩24,846 | +0.11% | 945.7만 |
|---|
| 2026.01.06 | ₩24,405 | ₩25,513 | ₩23,912 | ₩25,113 | +2.90% | 873.8만 |
|---|
| 2026.01.05 | ₩23,865 | ₩24,859 | ₩23,151 | ₩24,499 | +2.66% | 1284.4만 |
|---|
| 2026.01.02 | ₩22,377 | ₩24,179 | ₩21,003 | ₩23,858 | +6.62% | 1905.5만 |
|---|
| 2025.12.31 | ₩21,730 | ₩22,471 | ₩20,943 | ₩21,657 | -0.34% | 1183.1만 |
|---|
| 2025.12.30 | ₩21,557 | ₩23,331 | ₩21,030 | ₩21,270 | -1.33% | 1555.6만 |
|---|
| 2025.12.29 | ₩20,336 | ₩22,124 | ₩20,122 | ₩20,949 | +3.02% | 1097.4만 |
|---|
| 2025.12.26 | ₩22,030 | ₩22,164 | ₩20,189 | ₩20,349 | -7.63% | 954.7만 |
|---|
| 2025.12.24 | ₩22,604 | ₩23,351 | ₩21,350 | ₩22,297 | -1.36% | 859.1만 |
|---|
| 2025.12.23 | ₩20,015 | ₩22,603 | ₩19,588 | ₩22,030 | +10.07% | 1714.5만 |
|---|
| 2025.12.22 | ₩19,962 | ₩22,484 | ₩19,348 | ₩22,270 | +11.56% | 2735.3만 |
|---|
| 2025.12.19 | ₩15,799 | ₩20,082 | ₩15,620 | ₩19,935 | +26.18% | 4408.6만 |
|---|
| 2025.12.18 | ₩14,344 | ₩14,731 | ₩13,977 | ₩14,478 | +0.93% | 646.6만 |
|---|
| 2025.12.17 | ₩14,411 | ₩14,745 | ₩13,550 | ₩13,624 | -5.46% | 397.3만 |
|---|
| 2025.12.16 | ₩14,558 | ₩14,972 | ₩13,944 | ₩14,384 | -1.19% | 553.6만 |
|---|
| 2025.12.15 | ₩16,079 | ₩16,399 | ₩14,545 | ₩14,838 | -7.72% | 659.4만 |
|---|
| 2025.12.12 | ₩16,733 | ₩17,080 | ₩15,866 | ₩15,972 | -4.55% | 663.4만 |
|---|
| 2025.12.11 | ₩15,625 | ₩16,893 | ₩15,385 | ₩16,746 | +7.17% | 631.7만 |
|---|
| 2025.12.10 | ₩15,425 | ₩16,393 | ₩15,038 | ₩15,785 | +2.34% | 655.1만 |
|---|
| 2025.12.09 | ₩15,065 | ₩15,892 | ₩14,918 | ₩15,559 | +3.28% | 453.5만 |
|---|
| 2025.12.08 | ₩15,345 | ₩15,719 | ₩14,905 | ₩15,519 | +1.13% | 562.1만 |
|---|
| 2025.12.05 | ₩15,038 | ₩15,372 | ₩14,638 | ₩14,958 | -0.53% | 597.3만 |
|---|
| 2025.12.04 | ₩13,691 | ₩15,599 | ₩13,557 | ₩15,212 | +11.11% | 850.6만 |
|---|
| 2025.12.03 | ₩12,583 | ₩13,657 | ₩12,332 | ₩13,610 | +8.17% | 565.6만 |
|---|
| 2025.12.02 | ₩12,423 | ₩12,930 | ₩12,343 | ₩12,570 | +1.18% | 428만 |
|---|
| 2025.12.01 | ₩12,289 | ₩12,623 | ₩12,023 | ₩12,356 | +0.54% | 389.5만 |
|---|
| 2025.11.28 | ₩12,523 | ₩12,797 | ₩12,436 | ₩12,676 | +1.23% | 221.3만 |
|---|
| 2025.11.26 | ₩12,610 | ₩12,917 | ₩12,329 | ₩12,396 | -1.69% | 423.2만 |
|---|
| 2025.11.25 | ₩11,916 | ₩12,590 | ₩11,584 | ₩12,530 | +5.15% | 486.4만 |
|---|
| 2025.11.24 | ₩11,542 | ₩12,029 | ₩11,355 | ₩12,009 | +4.05% | 446.4만 |
|---|
| 2025.11.21 | ₩10,842 | ₩11,562 | ₩10,381 | ₩11,502 | +6.09% | 882.1만 |
|---|
| 2025.11.20 | ₩12,263 | ₩12,583 | ₩10,715 | ₩10,742 | -12.40% | 770.3만 |
|---|
| 2025.11.19 | ₩12,343 | ₩12,817 | ₩11,582 | ₩11,696 | -5.24% | 587.5만 |
|---|
| 2025.11.18 | ₩11,702 | ₩12,805 | ₩11,542 | ₩12,303 | +5.13% | 628.2만 |
|---|
| 2025.11.17 | ₩12,396 | ₩12,676 | ₩11,422 | ₩11,649 | -6.03% | 801.5만 |
|---|
| 2025.11.14 | ₩11,315 | ₩12,877 | ₩11,169 | ₩12,716 | +12.38% | 1052.9만 |
|---|
| 2025.11.13 | ₩12,490 | ₩12,516 | ₩11,462 | ₩11,556 | -7.48% | 641만 |
|---|
| 2025.11.12 | ₩12,676 | ₩12,797 | ₩12,049 | ₩12,463 | -1.68% | 527.9만 |
|---|
| 2025.11.11 | ₩13,103 | ₩13,103 | ₩12,550 | ₩12,596 | -3.87% | 393.7만 |
|---|
| 2025.11.10 | ₩13,304 | ₩13,517 | ₩12,783 | ₩13,170 | -1.00% | 566.6만 |
|---|
| 2025.11.07 | ₩12,463 | ₩12,890 | ₩11,923 | ₩12,797 | +2.68% | 875.9만 |
|---|
| 2025.11.06 | ₩13,570 | ₩13,797 | ₩12,730 | ₩12,756 | -6.00% | 704.7만 |
|---|
| 2025.11.05 | ₩14,224 | ₩14,358 | ₩13,437 | ₩13,931 | -2.06% | 630.2만 |
|---|
| 2025.11.04 | ₩14,698 | ₩15,184 | ₩13,544 | ₩13,877 | -5.58% | 830.6만 |
|---|
| 2025.11.03 | ₩16,346 | ₩17,000 | ₩15,185 | ₩15,452 | -5.47% | 654.7만 |
|---|
| 2025.10.31 | ₩15,665 | ₩16,052 | ₩15,385 | ₩15,919 | +1.62% | 494.8만 |
|---|
| 2025.10.30 | ₩15,679 | ₩15,960 | ₩15,118 | ₩15,172 | -3.23% | 627.2만 |
|---|
| 2025.10.29 | ₩16,306 | ₩16,693 | ₩15,866 | ₩16,039 | -1.64% | 499.5만 |
|---|
| 2025.10.28 | ₩17,080 | ₩17,387 | ₩16,293 | ₩16,479 | -3.52% | 383.2만 |
|---|
| 2025.10.27 | ₩17,747 | ₩17,880 | ₩17,046 | ₩17,066 | -3.83% | 427.2만 |
|---|
| 2025.10.24 | ₩16,733 | ₩17,827 | ₩16,653 | ₩17,093 | +2.15% | 777만 |
|---|
| 2025.10.23 | ₩15,298 | ₩16,453 | ₩15,105 | ₩16,399 | +7.20% | 515.2만 |
|---|
| 2025.10.22 | ₩16,680 | ₩16,720 | ₩14,438 | ₩15,145 | -9.20% | 1112.2만 |
|---|
| 2025.10.21 | ₩17,053 | ₩17,854 | ₩16,666 | ₩16,920 | -0.78% | 586.3만 |
|---|
| 2025.10.20 | ₩17,133 | ₩18,001 | ₩16,873 | ₩17,200 | +0.39% | 750.4만 |
|---|
| 2025.10.17 | ₩16,439 | ₩16,853 | ₩16,079 | ₩16,546 | +0.65% | 1113.2만 |
|---|
| 2025.10.16 | ₩17,467 | ₩17,554 | ₩15,745 | ₩15,785 | -9.63% | 820.2만 |
|---|
| 2025.10.15 | ₩18,708 | ₩19,322 | ₩16,613 | ₩17,187 | -8.13% | 1527.7만 |
|---|
| 2025.10.14 | ₩15,919 | ₩19,322 | ₩15,165 | ₩18,481 | +16.09% | 1809.6만 |
|---|
| 2025.10.13 | ₩16,826 | ₩17,293 | ₩16,052 | ₩16,346 | -2.85% | 804.2만 |
|---|
| 2025.10.10 | ₩17,233 | ₩18,548 | ₩16,266 | ₩16,319 | -5.30% | 1628만 |
|---|