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 | ₩18,529 | ₩18,563 | ₩17,435 | ₩17,602 | -5.01% | 752.9만 |
| 2026.10.08 | ₩18,976 | ₩19,190 | ₩17,882 | ₩18,283 | -3.66% | 934.1만 |
| 2026.10.07 | ₩19,884 | ₩19,884 | ₩18,589 | ₩19,230 | -3.29% | 999.3만 |
| 2026.10.06 | ₩19,477 | ₩20,431 | ₩19,430 | ₩20,097 | +3.19% | 1196.6만 |
| 2026.10.05 | ₩19,564 | ₩19,630 | ₩18,710 | ₩19,070 | -2.52% | 757.9만 |
| 2026.10.02 | ₩19,037 | ₩20,478 | ₩18,843 | ₩19,630 | +3.12% | 876.1만 |
| 2026.10.01 | ₩19,090 | ₩19,390 | ₩18,576 | ₩18,750 | -1.78% | 826.7만 |
| 2026.09.30 | ₩19,550 | ₩20,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,003 |
| -2.80% |
| 894만 |
| 2026.09.29 | ₩20,524 | ₩20,745 | ₩19,403 | ₩19,417 | -5.40% | 663.3만 |
|---|
| 2026.09.28 | ₩20,431 | ₩21,325 | ₩20,184 | ₩20,284 | -0.72% | 771.2만 |
|---|
| 2026.09.25 | ₩21,085 | ₩21,605 | ₩20,810 | ₩20,831 | -1.20% | 659.3만 |
|---|
| 2026.09.24 | ₩20,144 | ₩21,465 | ₩19,837 | ₩20,951 | +4.01% | 806.8만 |
|---|
| 2026.09.23 | ₩21,552 | ₩21,632 | ₩20,164 | ₩20,338 | -5.63% | 721.6만 |
|---|
| 2026.09.22 | ₩20,925 | ₩21,699 | ₩20,420 | ₩21,672 | +3.57% | 835.5만 |
|---|
| 2026.09.21 | ₩18,963 | ₩21,032 | ₩18,963 | ₩20,978 | +10.63% | 1155.6만 |
|---|
| 2026.09.18 | ₩19,884 | ₩19,937 | ₩18,403 | ₩18,576 | -6.58% | 1498.8만 |
|---|
| 2026.09.17 | ₩19,150 | ₩20,258 | ₩18,963 | ₩19,737 | +3.07% | 826만 |
|---|
| 2026.09.16 | ₩18,656 | ₩18,666 | ₩17,989 | ₩18,509 | -0.79% | 621.7만 |
|---|
| 2026.09.15 | ₩18,509 | ₩19,057 | ₩18,102 | ₩18,509 | 0.00% | 631.1만 |
|---|
| 2026.09.14 | ₩18,389 | ₩19,190 | ₩18,269 | ₩18,523 | +0.73% | 503.8만 |
|---|
| 2026.09.11 | ₩19,484 | ₩19,937 | ₩19,043 | ₩19,150 | -1.71% | 552.7만 |
|---|
| 2026.09.10 | ₩19,424 | ₩20,524 | ₩19,190 | ₩19,510 | +0.45% | 680.2만 |
|---|
| 2026.09.09 | ₩21,218 | ₩21,392 | ₩19,864 | ₩19,937 | -6.04% | 677.1만 |
|---|
| 2026.09.08 | ₩19,991 | ₩21,061 | ₩19,677 | ₩20,925 | +4.67% | 788.9만 |
|---|
| 2026.09.04 | ₩19,851 | ₩19,977 | ₩19,424 | ₩19,764 | -0.44% | 451.3만 |
|---|
| 2026.09.03 | ₩20,258 | ₩20,258 | ₩19,123 | ₩19,617 | -3.16% | 683.9만 |
|---|
| 2026.09.02 | ₩19,804 | ₩20,218 | ₩19,630 | ₩19,831 | +0.13% | 452.4만 |
|---|
| 2026.09.01 | ₩19,937 | ₩20,284 | ₩19,444 | ₩19,644 | -1.47% | 472.6만 |
|---|
| 2026.08.31 | ₩19,884 | ₩20,618 | ₩19,831 | ₩20,498 | +3.09% | 442.2만 |
|---|
| 2026.08.28 | ₩21,352 | ₩21,432 | ₩20,218 | ₩20,511 | -3.94% | 583.7만 |
|---|
| 2026.08.27 | ₩21,766 | ₩21,879 | ₩21,338 | ₩21,592 | -0.80% | 465.8만 |
|---|
| 2026.08.26 | ₩21,886 | ₩22,313 | ₩21,085 | ₩21,499 | -1.77% | 539.7만 |
|---|
| 2026.08.25 | ₩22,546 | ₩22,646 | ₩21,539 | ₩22,153 | -1.75% | 627만 |
|---|
| 2026.08.24 | ₩23,567 | ₩23,594 | ₩22,166 | ₩22,233 | -5.66% | 761만 |
|---|
| 2026.08.21 | ₩25,008 | ₩25,329 | ₩23,941 | ₩24,448 | -2.24% | 819.7만 |
|---|
| 2026.08.20 | ₩24,194 | ₩24,381 | ₩23,116 | ₩23,927 | -1.10% | 763.4만 |
|---|
| 2026.08.19 | ₩25,329 | ₩25,462 | ₩23,374 | ₩24,715 | -2.42% | 996.9만 |
|---|
| 2026.08.18 | ₩25,769 | ₩27,063 | ₩25,676 | ₩25,769 | 0.00% | 946.9만 |
|---|
| 2026.08.17 | ₩27,023 | ₩27,811 | ₩26,009 | ₩27,197 | +0.64% | 2028.4만 |
|---|
| 2026.08.14 | ₩25,582 | ₩27,317 | ₩24,968 | ₩25,369 | -0.83% | 1891만 |
|---|
| 2026.08.13 | ₩19,070 | ₩23,594 | ₩18,923 | ₩23,434 | +22.88% | 2056.8만 |
|---|
| 2026.08.12 | ₩22,233 | ₩23,093 | ₩21,739 | ₩22,620 | +1.74% | 1352.2만 |
|---|
| 2026.08.11 | ₩21,032 | ₩22,119 | ₩20,538 | ₩21,992 | +4.57% | 821.2만 |
|---|
| 2026.08.10 | ₩22,019 | ₩22,473 | ₩20,838 | ₩21,058 | -4.36% | 902.2만 |
|---|
| 2026.08.07 | ₩20,124 | ₩22,239 | ₩20,097 | ₩21,886 | +8.75% | 1201.8만 |
|---|
| 2026.08.06 | ₩18,336 | ₩20,745 | ₩18,149 | ₩19,924 | +8.66% | 1018.9만 |
|---|
| 2026.08.05 | ₩18,449 | ₩18,756 | ₩17,875 | ₩18,670 | +1.19% | 932.7만 |
|---|
| 2026.08.04 | ₩18,303 | ₩19,043 | ₩18,082 | ₩18,629 | +1.79% | 1614.1만 |
|---|
| 2026.08.03 | ₩16,294 | ₩17,695 | ₩15,854 | ₩17,482 | +7.29% | 885.7만 |
|---|
| 2026.07.31 | ₩16,961 | ₩17,228 | ₩15,880 | ₩16,468 | -2.91% | 798.2만 |
|---|
| 2026.07.30 | ₩15,600 | ₩16,548 | ₩15,467 | ₩16,348 | +4.79% | 775.5만 |
|---|
| 2026.07.29 | ₩16,481 | ₩16,584 | ₩15,066 | ₩15,200 | -7.77% | 788.1만 |
|---|
| 2026.07.28 | ₩16,948 | ₩16,988 | ₩15,934 | ₩16,508 | -2.60% | 1123.9만 |
|---|
| 2026.07.27 | ₩17,388 | ₩18,169 | ₩17,175 | ₩17,762 | +2.15% | 745만 |
|---|
| 2026.07.24 | ₩18,042 | ₩18,296 | ₩17,068 | ₩17,242 | -4.44% | 680만 |
|---|
| 2026.07.23 | ₩18,299 | ₩19,057 | ₩17,989 | ₩18,296 | -0.01% | 561.4만 |
|---|
| 2026.07.22 | ₩19,203 | ₩19,690 | ₩18,623 | ₩18,803 | -2.08% | 651.8만 |
|---|
| 2026.07.21 | ₩18,696 | ₩19,871 | ₩18,456 | ₩19,537 | +4.50% | 846.3만 |
|---|
| 2026.07.20 | ₩18,376 | ₩19,457 | ₩18,165 | ₩18,456 | +0.44% | 1313.7만 |
|---|
| 2026.07.17 | ₩17,635 | ₩18,790 | ₩16,948 | ₩18,042 | +2.31% | 886.6만 |
|---|
| 2026.07.16 | ₩18,923 | ₩19,163 | ₩17,835 | ₩17,936 | -5.22% | 1344.8만 |
|---|
| 2026.07.15 | ₩20,017 | ₩20,611 | ₩19,624 | ₩19,817 | -1.00% | 904.3만 |
|---|
| 2026.07.14 | ₩20,871 | ₩21,152 | ₩19,697 | ₩19,897 | -4.67% | 1047.4만 |
|---|
| 2026.07.13 | ₩21,355 | ₩21,379 | ₩20,044 | ₩20,218 | -5.32% | 1032.1만 |
|---|
| 2026.07.10 | ₩22,486 | ₩22,606 | ₩21,245 | ₩21,539 | -4.21% | 936.4만 |
|---|
| 2026.07.09 | ₩22,686 | ₩22,940 | ₩22,153 | ₩22,553 | -0.59% | 783.3만 |
|---|
| 2026.07.08 | ₩23,927 | ₩24,755 | ₩22,313 | ₩22,713 | -5.08% | 938.5만 |
|---|
| 2026.07.07 | ₩24,368 | ₩24,808 | ₩21,579 | ₩23,821 | -2.25% | 780.4만 |
|---|
| 2026.07.06 | ₩26,049 | ₩26,611 | ₩24,808 | ₩25,209 | -3.23% | 1138.4만 |
|---|
| 2026.07.02 | ₩26,977 | ₩28,625 | ₩25,475 | ₩26,129 | -3.14% | 919.9만 |
|---|
| 2026.07.01 | ₩29,179 | ₩29,466 | ₩26,917 | ₩26,957 | -7.61% | 1548.4만 |
|---|
| 2026.06.30 | ₩27,837 | ₩30,026 | ₩27,197 | ₩28,545 | +2.54% | 1405.7만 |
|---|
| 2026.06.29 | ₩27,944 | ₩28,398 | ₩26,129 | ₩27,984 | +0.14% | 1068.7만 |
|---|
| 2026.06.26 | ₩24,781 | ₩27,010 | ₩24,688 | ₩26,410 | +6.57% | 1625.1만 |
|---|
| 2026.06.25 | ₩25,689 | ₩25,742 | ₩23,901 | ₩24,955 | -2.86% | 1049.4만 |
|---|
| 2026.06.24 | ₩28,014 | ₩28,014 | ₩25,249 | ₩25,529 | -8.87% | 1147.8만 |
|---|
| 2026.06.23 | ₩27,971 | ₩29,606 | ₩27,671 | ₩27,958 | -0.05% | 918.6만 |
|---|
| 2026.06.22 | ₩29,986 | ₩30,106 | ₩27,410 | ₩29,345 | -2.14% | 1256.2만 |
|---|
| 2026.06.18 | ₩30,346 | ₩30,554 | ₩28,305 | ₩30,493 | +0.48% | 1873.9만 |
|---|
| 2026.06.17 | ₩31,614 | ₩31,921 | ₩30,213 | ₩30,320 | -4.09% | 1217.6만 |
|---|
| 2026.06.16 | ₩33,342 | ₩33,763 | ₩30,760 | ₩31,174 | -6.50% | 1583.6만 |
|---|
| 2026.06.15 | ₩36,832 | ₩37,366 | ₩34,123 | ₩34,376 | -6.67% | 1486만 |
|---|
| 2026.06.12 | ₩39,868 | ₩40,101 | ₩33,963 | ₩35,524 | -10.90% | 2223만 |
|---|
| 2026.06.11 | ₩35,978 | ₩41,249 | ₩35,671 | ₩40,889 | +13.65% | 2235.4만 |
|---|
| 2026.06.10 | ₩36,231 | ₩37,005 | ₩34,793 | ₩35,411 | -2.27% | 846.5만 |
|---|
| 2026.06.09 | ₩40,235 | ₩41,302 | ₩34,256 | ₩36,658 | -8.89% | 1324.2만 |
|---|
| 2026.06.08 | ₩41,089 | ₩41,102 | ₩39,194 | ₩39,681 | -3.43% | 907.2만 |
|---|
| 2026.06.05 | ₩43,618 | ₩43,618 | ₩38,120 | ₩39,181 | -10.17% | 1394.3만 |
|---|
| 2026.06.04 | ₩44,679 | ₩46,347 | ₩42,383 | ₩44,879 | +0.45% | 1260.2만 |
|---|
| 2026.06.03 | ₩49,443 | ₩51,765 | ₩44,358 | ₩45,146 | -8.69% | 1652.2만 |
|---|
| 2026.06.02 | ₩51,912 | ₩54,781 | ₩50,711 | ₩52,806 | +1.72% | 1020.5만 |
|---|
| 2026.06.01 | ₩56,823 | ₩57,904 | ₩50,444 | ₩50,991 | -10.26% | 1607.7만 |
|---|
| 2026.05.29 | ₩56,916 | ₩58,557 | ₩51,738 | ₩58,491 | +2.77% | 1981.4만 |
|---|
| 2026.05.28 | ₩54,554 | ₩62,387 | ₩53,847 | ₩60,986 | +11.79% | 2394.7만 |
|---|
| 2026.05.27 | ₩50,737 | ₩54,314 | ₩47,148 | ₩53,833 | +6.10% | 2981.8만 |
|---|
| 2026.05.26 | ₩56,342 | ₩60,746 | ₩41,836 | ₩46,520 | -17.43% | 5239.5만 |
|---|
| 2026.05.22 | ₩47,241 | ₩51,164 | ₩47,014 | ₩51,058 | +8.08% | 1481.2만 |
|---|
| 2026.05.21 | ₩44,038 | ₩46,707 | ₩41,810 | ₩45,693 | +3.76% | 1078.7만 |
|---|
| 2026.05.20 | ₩43,958 | ₩45,906 | ₩41,489 | ₩44,932 | +2.22% | 1292만 |
|---|
| 2026.05.19 | ₩44,345 | ₩46,296 | ₩41,262 | ₩43,318 | -2.32% | 1157.5만 |
|---|
| 2026.05.18 | ₩48,776 | ₩51,445 | ₩43,451 | ₩44,826 | -8.10% | 1886.7만 |
|---|
| 2026.05.15 | ₩46,720 | ₩50,509 | ₩45,106 | ₩45,226 | -3.20% | 1368.1만 |
|---|
| 2026.05.14 | ₩42,917 | ₩49,710 | ₩42,781 | ₩48,736 | +13.56% | 1923.1만 |
|---|
| 2026.05.13 | ₩45,845 | ₩49,002 | ₩43,945 | ₩47,615 | +3.86% | 1650.7만 |
|---|
| 2026.05.12 | ₩41,663 | ₩44,022 | ₩39,941 | ₩42,824 | +2.79% | 1071.9만 |
|---|
| 2026.05.11 | ₩38,633 | ₩44,886 | ₩37,833 | ₩43,264 | +11.99% | 1598.9만 |
|---|
| 2026.05.08 | ₩33,429 | ₩39,207 | ₩32,915 | ₩38,660 | +15.65% | 1646.9만 |
|---|
| 2026.05.07 | ₩34,630 | ₩34,817 | ₩31,521 | ₩32,175 | -7.09% | 1051.2만 |
|---|
| 2026.05.06 | ₩33,309 | ₩35,484 | ₩32,101 | ₩35,137 | +5.49% | 866.5만 |
|---|
| 2026.05.05 | ₩35,624 | ₩36,138 | ₩31,681 | ₩33,095 | -7.10% | 1402.1만 |
|---|
| 2026.05.04 | ₩34,370 | ₩34,577 | ₩32,228 | ₩33,829 | -1.57% | 852.7만 |
|---|
| 2026.05.01 | ₩33,923 | ₩34,723 | ₩32,295 | ₩34,190 | +0.79% | 730.2만 |
|---|
| 2026.04.30 | ₩33,680 | ₩35,057 | ₩33,095 | ₩33,829 | +0.44% | 894만 |
|---|
| 2026.04.29 | ₩32,788 | ₩33,149 | ₩30,360 | ₩33,082 | +0.90% | 875.4만 |
|---|
| 2026.04.28 | ₩34,029 | ₩34,416 | ₩32,228 | ₩32,802 | -3.61% | 849.8만 |
|---|
| 2026.04.27 | ₩34,350 | ₩35,231 | ₩32,882 | ₩34,964 | +1.79% | 944.8만 |
|---|
| 2026.04.24 | ₩38,273 | ₩38,273 | ₩33,389 | ₩34,070 | -10.98% | 1249만 |
|---|
| 2026.04.23 | ₩39,581 | ₩39,901 | ₩35,124 | ₩36,779 | -7.08% | 1269.6만 |
|---|
| 2026.04.22 | ₩39,127 | ₩41,569 | ₩38,407 | ₩39,955 | +2.11% | 1410.4만 |
|---|
| 2026.04.21 | ₩37,432 | ₩38,967 | ₩36,432 | ₩37,126 | -0.82% | 1444.3만 |
|---|
| 2026.04.20 | ₩36,578 | ₩39,875 | ₩36,338 | ₩36,725 | +0.40% | 1644.5만 |
|---|
| 2026.04.17 | ₩37,072 | ₩37,653 | ₩35,671 | ₩36,805 | -0.72% | 1460.3만 |
|---|
| 2026.04.16 | ₩32,795 | ₩36,525 | ₩31,894 | ₩36,405 | +11.01% | 1891.7만 |
|---|
| 2026.04.15 | ₩31,687 | ₩32,882 | ₩30,119 | ₩31,868 | +0.57% | 1371.9만 |
|---|
| 2026.04.14 | ₩34,430 | ₩35,014 | ₩30,603 | ₩31,587 | -8.26% | 2187만 |
|---|
| 2026.04.13 | ₩31,454 | ₩34,096 | ₩30,949 | ₩32,575 | +3.56% | 2090.7만 |
|---|
| 2026.04.10 | ₩29,452 | ₩32,321 | ₩29,279 | ₩31,454 | +6.80% | 1524.6만 |
|---|
| 2026.04.09 | ₩30,853 | ₩32,602 | ₩29,265 | ₩29,319 | -4.97% | 1674.7만 |
|---|
| 2026.04.08 | ₩33,015 | ₩33,362 | ₩30,787 | ₩31,214 | -5.46% | 1800만 |
|---|
| 2026.04.07 | ₩30,320 | ₩31,120 | ₩29,412 | ₩30,333 | +0.04% | 1279.4만 |
|---|
| 2026.04.06 | ₩31,474 | ₩32,241 | ₩29,866 | ₩30,587 | -2.82% | 1841.2만 |
|---|
| 2026.04.02 | ₩25,769 | ₩32,428 | ₩25,636 | ₩32,014 | +24.24% | 4068.5만 |
|---|
| 2026.04.01 | ₩25,529 | ₩27,784 | ₩25,489 | ₩27,010 | +5.80% | 1813.5만 |
|---|
| 2026.03.31 | ₩22,713 | ₩25,108 | ₩22,660 | ₩24,768 | +9.05% | 1300.8만 |
|---|
| 2026.03.30 | ₩24,114 | ₩24,194 | ₩21,152 | ₩21,819 | -9.52% | 1315.5만 |
|---|
| 2026.03.27 | ₩25,582 | ₩25,729 | ₩23,260 | ₩23,380 | -8.61% | 1172만 |
|---|
| 2026.03.26 | ₩26,650 | ₩27,010 | ₩25,382 | ₩25,662 | -3.71% | 1104.1만 |
|---|
| 2026.03.25 | ₩25,168 | ₩29,132 | ₩25,142 | ₩27,424 | +8.96% | 2231.6만 |
|---|
| 2026.03.24 | ₩26,837 | ₩27,717 | ₩22,713 | ₩23,914 | -10.89% | 2727만 |
|---|
| 2026.03.23 | ₩24,608 | ₩27,944 | ₩24,448 | ₩27,103 | +10.14% | 1904.1만 |
|---|
| 2026.03.20 | ₩25,315 | ₩27,757 | ₩23,500 | ₩23,794 | -6.01% | 1806.6만 |
|---|
| 2026.03.19 | ₩23,500 | ₩25,678 | ₩21,819 | ₩25,235 | +7.38% | 1316.5만 |
|---|
| 2026.03.18 | ₩25,075 | ₩25,329 | ₩23,947 | ₩24,168 | -3.62% | 669.7만 |
|---|
| 2026.03.17 | ₩23,861 | ₩25,342 | ₩23,370 | ₩25,222 | +5.70% | 956.9만 |
|---|
| 2026.03.16 | ₩23,834 | ₩24,421 | ₩22,446 | ₩23,607 | -0.95% | 763.4만 |
|---|
| 2026.03.13 | ₩23,767 | ₩24,822 | ₩23,167 | ₩23,487 | -1.18% | 847.4만 |
|---|
| 2026.03.12 | ₩24,301 | ₩24,982 | ₩23,233 | ₩23,540 | -3.13% | 771.6만 |
|---|
| 2026.03.11 | ₩23,620 | ₩26,089 | ₩23,514 | ₩24,621 | +4.24% | 1434만 |
|---|
| 2026.03.10 | ₩24,101 | ₩24,168 | ₩22,840 | ₩23,594 | -2.10% | 887.5만 |
|---|
| 2026.03.09 | ₩23,020 | ₩24,154 | ₩22,313 | ₩24,128 | +4.81% | 930.4만 |
|---|
| 2026.03.06 | ₩23,220 | ₩25,555 | ₩22,960 | ₩23,527 | +1.32% | 1153.8만 |
|---|
| 2026.03.05 | ₩24,655 | ₩24,862 | ₩22,419 | ₩23,580 | -4.36% | 808.2만 |
|---|
| 2026.03.04 | ₩24,328 | ₩25,395 | ₩23,863 | ₩24,848 | +2.14% | 719.4만 |
|---|
| 2026.03.03 | ₩23,127 | ₩25,489 | ₩22,833 | ₩24,288 | +5.02% | 1186.5만 |
|---|
| 2026.03.02 | ₩21,232 | ₩24,007 | ₩21,152 | ₩24,007 | +13.07% | 1008.8만 |
|---|
| 2026.02.27 | ₩22,580 | ₩23,267 | ₩20,618 | ₩21,992 | -2.60% | 972.8만 |
|---|
| 2026.02.26 | ₩21,365 | ₩23,787 | ₩21,365 | ₩23,580 | +10.37% | 1472.2만 |
|---|
| 2026.02.25 | ₩22,286 | ₩22,540 | ₩20,591 | ₩21,205 | -4.85% | 2613.9만 |
|---|
| 2026.02.24 | ₩23,540 | ₩25,542 | ₩22,908 | ₩25,222 | +7.14% | 796.8만 |
|---|
| 2026.02.23 | ₩22,459 | ₩24,661 | ₩22,259 | ₩24,208 | +7.78% | 822만 |
|---|
| 2026.02.20 | ₩23,954 | ₩25,042 | ₩22,967 | ₩23,420 | -2.23% | 721.1만 |
|---|
| 2026.02.19 | ₩23,113 | ₩24,747 | ₩22,887 | ₩24,274 | +5.02% | 662.1만 |
|---|
| 2026.02.18 | ₩22,286 | ₩24,555 | ₩22,019 | ₩23,674 | +6.23% | 874.3만 |
|---|
| 2026.02.17 | ₩21,098 | ₩22,219 | ₩20,711 | ₩22,179 | +5.12% | 613.4만 |
|---|
| 2026.02.13 | ₩21,739 | ₩22,393 | ₩20,570 | ₩21,525 | -0.98% | 595.1만 |
|---|
| 2026.02.12 | ₩22,112 | ₩22,213 | ₩20,284 | ₩20,978 | -5.13% | 812만 |
|---|
| 2026.02.11 | ₩25,302 | ₩25,315 | ₩21,899 | ₩22,740 | -10.13% | 882만 |
|---|
| 2026.02.10 | ₩25,596 | ₩25,983 | ₩24,661 | ₩24,848 | -2.92% | 710.8만 |
|---|
| 2026.02.09 | ₩24,141 | ₩27,103 | ₩24,081 | ₩25,956 | +7.52% | 1341.7만 |
|---|
| 2026.02.06 | ₩20,805 | ₩23,474 | ₩20,331 | ₩23,380 | +12.38% | 989.3만 |
|---|
| 2026.02.05 | ₩21,318 | ₩21,707 | ₩19,403 | ₩19,737 | -7.42% | 1118.8만 |
|---|
| 2026.02.04 | ₩25,862 | ₩26,023 | ₩21,018 | ₩22,166 | -14.29% | 1181만 |
|---|
| 2026.02.03 | ₩24,915 | ₩26,183 | ₩23,661 | ₩26,169 | +5.03% | 777.9만 |
|---|
| 2026.02.02 | ₩25,215 | ₩25,716 | ₩23,500 | ₩23,807 | -5.58% | 749.3만 |
|---|
| 2026.01.30 | ₩27,270 | ₩28,832 | ₩24,688 | ₩25,342 | -7.07% | 1084만 |
|---|
| 2026.01.29 | ₩30,300 | ₩31,094 | ₩27,453 | ₩28,011 | -7.55% | 1153.5만 |
|---|
| 2026.01.28 | ₩27,571 | ₩31,114 | ₩27,250 | ₩30,440 | +10.41% | 1688.9만 |
|---|
| 2026.01.27 | ₩24,781 | ₩27,410 | ₩24,635 | ₩27,077 | +9.26% | 798만 |
|---|
| 2026.01.26 | ₩26,370 | ₩26,383 | ₩24,128 | ₩24,581 | -6.78% | 891.8만 |
|---|
| 2026.01.23 | ₩27,584 | ₩28,144 | ₩26,423 | ₩26,730 | -3.10% | 768.5만 |
|---|
| 2026.01.22 | ₩26,777 | ₩27,891 | ₩25,956 | ₩27,504 | +2.72% | 793.6만 |
|---|
| 2026.01.21 | ₩28,758 | ₩28,998 | ₩24,381 | ₩26,156 | -9.05% | 1770.9만 |
|---|
| 2026.01.20 | ₩27,557 | ₩29,879 | ₩27,490 | ₩28,278 | +2.62% | 1244.1만 |
|---|
| 2026.01.16 | ₩26,356 | ₩29,919 | ₩25,782 | ₩28,798 | +9.27% | 1960.3만 |
|---|
| 2026.01.15 | ₩26,236 | ₩26,970 | ₩25,555 | ₩26,023 | -0.81% | 1217.3만 |
|---|
| 2026.01.14 | ₩23,180 | ₩26,543 | ₩23,087 | ₩26,370 | +13.76% | 1421.8만 |
|---|
| 2026.01.13 | ₩25,782 | ₩25,916 | ₩22,900 | ₩23,447 | -9.06% | 1728.6만 |
|---|
| 2026.01.12 | ₩24,528 | ₩25,909 | ₩23,941 | ₩25,622 | +4.46% | 1045.6만 |
|---|
| 2026.01.09 | ₩24,688 | ₩26,343 | ₩23,727 | ₩24,768 | +0.32% | 1680.4만 |
|---|
| 2026.01.08 | ₩24,982 | ₩26,716 | ₩24,822 | ₩26,196 | +4.86% | 1085.3만 |
|---|
| 2026.01.07 | ₩24,822 | ₩25,946 | ₩24,181 | ₩24,848 | +0.11% | 945.7만 |
|---|
| 2026.01.06 | ₩24,408 | ₩25,515 | ₩23,914 | ₩25,115 | +2.90% | 873.8만 |
|---|
| 2026.01.05 | ₩23,867 | ₩24,862 | ₩23,153 | ₩24,501 | +2.66% | 1284.4만 |
|---|
| 2026.01.02 | ₩22,379 | ₩24,181 | ₩21,005 | ₩23,861 | +6.62% | 1905.5만 |
|---|
| 2025.12.31 | ₩21,732 | ₩22,473 | ₩20,945 | ₩21,659 | -0.34% | 1183.1만 |
|---|
| 2025.12.30 | ₩21,559 | ₩23,334 | ₩21,032 | ₩21,272 | -1.33% | 1555.6만 |
|---|
| 2025.12.29 | ₩20,338 | ₩22,126 | ₩20,124 | ₩20,951 | +3.02% | 1097.4만 |
|---|
| 2025.12.26 | ₩22,032 | ₩22,166 | ₩20,191 | ₩20,351 | -7.63% | 954.7만 |
|---|
| 2025.12.24 | ₩22,606 | ₩23,354 | ₩21,352 | ₩22,299 | -1.36% | 859.1만 |
|---|
| 2025.12.23 | ₩20,017 | ₩22,605 | ₩19,590 | ₩22,032 | +10.07% | 1714.5만 |
|---|
| 2025.12.22 | ₩19,964 | ₩22,486 | ₩19,350 | ₩22,273 | +11.56% | 2735.3만 |
|---|
| 2025.12.19 | ₩15,800 | ₩20,084 | ₩15,622 | ₩19,937 | +26.18% | 4408.6만 |
|---|
| 2025.12.18 | ₩14,346 | ₩14,733 | ₩13,979 | ₩14,479 | +0.93% | 646.6만 |
|---|
| 2025.12.17 | ₩14,412 | ₩14,746 | ₩13,552 | ₩13,625 | -5.46% | 397.3만 |
|---|
| 2025.12.16 | ₩14,559 | ₩14,973 | ₩13,945 | ₩14,386 | -1.19% | 553.6만 |
|---|
| 2025.12.15 | ₩16,081 | ₩16,401 | ₩14,546 | ₩14,840 | -7.72% | 659.4만 |
|---|
| 2025.12.12 | ₩16,735 | ₩17,081 | ₩15,867 | ₩15,974 | -4.55% | 663.4만 |
|---|
| 2025.12.11 | ₩15,627 | ₩16,895 | ₩15,387 | ₩16,748 | +7.17% | 631.7만 |
|---|
| 2025.12.10 | ₩15,427 | ₩16,394 | ₩15,040 | ₩15,787 | +2.34% | 655.1만 |
|---|
| 2025.12.09 | ₩15,066 | ₩15,894 | ₩14,920 | ₩15,560 | +3.28% | 453.5만 |
|---|
| 2025.12.08 | ₩15,347 | ₩15,720 | ₩14,906 | ₩15,520 | +1.13% | 562.1만 |
|---|
| 2025.12.05 | ₩15,040 | ₩15,373 | ₩14,639 | ₩14,960 | -0.53% | 597.3만 |
|---|
| 2025.12.04 | ₩13,692 | ₩15,600 | ₩13,558 | ₩15,213 | +11.11% | 850.6만 |
|---|
| 2025.12.03 | ₩12,584 | ₩13,659 | ₩12,333 | ₩13,612 | +8.17% | 565.6만 |
|---|
| 2025.12.02 | ₩12,424 | ₩12,931 | ₩12,344 | ₩12,571 | +1.18% | 428만 |
|---|
| 2025.12.01 | ₩12,291 | ₩12,624 | ₩12,024 | ₩12,357 | +0.54% | 389.5만 |
|---|
| 2025.11.28 | ₩12,524 | ₩12,798 | ₩12,437 | ₩12,678 | +1.23% | 221.3만 |
|---|
| 2025.11.26 | ₩12,611 | ₩12,918 | ₩12,331 | ₩12,397 | -1.69% | 423.2만 |
|---|
| 2025.11.25 | ₩11,917 | ₩12,591 | ₩11,585 | ₩12,531 | +5.15% | 486.4만 |
|---|
| 2025.11.24 | ₩11,543 | ₩12,030 | ₩11,357 | ₩12,010 | +4.05% | 446.4만 |
|---|
| 2025.11.21 | ₩10,843 | ₩11,563 | ₩10,382 | ₩11,503 | +6.09% | 882.1만 |
|---|
| 2025.11.20 | ₩12,264 | ₩12,584 | ₩10,716 | ₩10,743 | -12.40% | 770.3만 |
|---|
| 2025.11.19 | ₩12,344 | ₩12,818 | ₩11,583 | ₩11,697 | -5.24% | 587.5만 |
|---|
| 2025.11.18 | ₩11,703 | ₩12,806 | ₩11,543 | ₩12,304 | +5.13% | 628.2만 |
|---|
| 2025.11.17 | ₩12,397 | ₩12,678 | ₩11,423 | ₩11,650 | -6.03% | 801.5만 |
|---|
| 2025.11.14 | ₩11,316 | ₩12,878 | ₩11,170 | ₩12,718 | +12.38% | 1052.9만 |
|---|
| 2025.11.13 | ₩12,491 | ₩12,518 | ₩11,463 | ₩11,557 | -7.48% | 641만 |
|---|
| 2025.11.12 | ₩12,678 | ₩12,798 | ₩12,050 | ₩12,464 | -1.68% | 527.9만 |
|---|
| 2025.11.11 | ₩13,105 | ₩13,105 | ₩12,551 | ₩12,598 | -3.87% | 393.7만 |
|---|
| 2025.11.10 | ₩13,305 | ₩13,518 | ₩12,784 | ₩13,171 | -1.00% | 566.6만 |
|---|
| 2025.11.07 | ₩12,464 | ₩12,891 | ₩11,924 | ₩12,798 | +2.68% | 875.9만 |
|---|
| 2025.11.06 | ₩13,572 | ₩13,799 | ₩12,731 | ₩12,758 | -6.00% | 704.7만 |
|---|
| 2025.11.05 | ₩14,226 | ₩14,359 | ₩13,438 | ₩13,932 | -2.06% | 630.2만 |
|---|
| 2025.11.04 | ₩14,699 | ₩15,185 | ₩13,545 | ₩13,879 | -5.58% | 830.6만 |
|---|
| 2025.11.03 | ₩16,348 | ₩17,001 | ₩15,186 | ₩15,453 | -5.47% | 654.7만 |
|---|
| 2025.10.31 | ₩15,667 | ₩16,054 | ₩15,387 | ₩15,920 | +1.62% | 494.8만 |
|---|
| 2025.10.30 | ₩15,680 | ₩15,962 | ₩15,120 | ₩15,173 | -3.23% | 627.2만 |
|---|
| 2025.10.29 | ₩16,307 | ₩16,694 | ₩15,867 | ₩16,041 | -1.64% | 499.5만 |
|---|
| 2025.10.28 | ₩17,081 | ₩17,388 | ₩16,294 | ₩16,481 | -3.52% | 383.2만 |
|---|
| 2025.10.27 | ₩17,749 | ₩17,882 | ₩17,048 | ₩17,068 | -3.83% | 427.2만 |
|---|
| 2025.10.24 | ₩16,735 | ₩17,829 | ₩16,654 | ₩17,095 | +2.15% | 777만 |
|---|
| 2025.10.23 | ₩15,300 | ₩16,454 | ₩15,106 | ₩16,401 | +7.20% | 515.2만 |
|---|
| 2025.10.22 | ₩16,681 | ₩16,721 | ₩14,439 | ₩15,146 | -9.20% | 1112.2만 |
|---|
| 2025.10.21 | ₩17,055 | ₩17,855 | ₩16,668 | ₩16,921 | -0.78% | 586.3만 |
|---|
| 2025.10.20 | ₩17,135 | ₩18,002 | ₩16,875 | ₩17,202 | +0.39% | 750.4만 |
|---|
| 2025.10.17 | ₩16,441 | ₩16,855 | ₩16,081 | ₩16,548 | +0.65% | 1113.2만 |
|---|
| 2025.10.16 | ₩17,468 | ₩17,555 | ₩15,747 | ₩15,787 | -9.63% | 820.2만 |
|---|
| 2025.10.15 | ₩18,710 | ₩19,323 | ₩16,614 | ₩17,188 | -8.13% | 1527.7만 |
|---|
| 2025.10.14 | ₩15,920 | ₩19,323 | ₩15,166 | ₩18,483 | +16.09% | 1809.6만 |
|---|
| 2025.10.13 | ₩16,828 | ₩17,295 | ₩16,054 | ₩16,348 | -2.85% | 804.2만 |
|---|
| 2025.10.10 | ₩17,235 | ₩18,549 | ₩16,267 | ₩16,321 | -5.30% | 1628만 |
|---|