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 | ₩18,510 | ₩18,543 | ₩17,417 | ₩17,583 | -5.01% | 752.9만 |
| 2026.10.08 | ₩18,956 | ₩19,170 | ₩17,863 | ₩18,263 | -3.66% | 934.1만 |
| 2026.10.07 | ₩19,863 | ₩19,863 | ₩18,570 | ₩19,210 | -3.29% | 999.3만 |
| 2026.10.06 | ₩19,456 | ₩20,409 | ₩19,410 | ₩20,076 | +3.19% | 1196.6만 |
| 2026.10.05 | ₩19,543 | ₩19,610 | ₩18,690 | ₩19,050 | -2.52% | 757.9만 |
| 2026.10.02 | ₩19,016 | ₩20,456 | ₩18,823 | ₩19,610 | +3.12% | 876.1만 |
| 2026.10.01 | ₩19,070 | ₩19,370 | ₩18,556 | ₩18,730 | -1.78% | 826.7만 |
| 2026.09.30 | ₩19,530 | ₩20,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,983 |
| -2.80% |
| 894만 |
| 2026.09.29 | ₩20,503 | ₩20,723 | ₩19,383 | ₩19,396 | -5.40% | 663.3만 |
|---|
| 2026.09.28 | ₩20,409 | ₩21,303 | ₩20,163 | ₩20,263 | -0.72% | 771.2만 |
|---|
| 2026.09.25 | ₩21,063 | ₩21,583 | ₩20,788 | ₩20,809 | -1.20% | 659.3만 |
|---|
| 2026.09.24 | ₩20,123 | ₩21,443 | ₩19,816 | ₩20,929 | +4.01% | 806.8만 |
|---|
| 2026.09.23 | ₩21,529 | ₩21,609 | ₩20,143 | ₩20,316 | -5.63% | 721.6만 |
|---|
| 2026.09.22 | ₩20,903 | ₩21,676 | ₩20,399 | ₩21,649 | +3.57% | 835.5만 |
|---|
| 2026.09.21 | ₩18,943 | ₩21,009 | ₩18,943 | ₩20,956 | +10.63% | 1155.6만 |
|---|
| 2026.09.18 | ₩19,863 | ₩19,916 | ₩18,383 | ₩18,556 | -6.58% | 1498.8만 |
|---|
| 2026.09.17 | ₩19,130 | ₩20,236 | ₩18,943 | ₩19,716 | +3.07% | 826만 |
|---|
| 2026.09.16 | ₩18,636 | ₩18,646 | ₩17,970 | ₩18,490 | -0.79% | 621.7만 |
|---|
| 2026.09.15 | ₩18,490 | ₩19,036 | ₩18,083 | ₩18,490 | 0.00% | 631.1만 |
|---|
| 2026.09.14 | ₩18,370 | ₩19,170 | ₩18,250 | ₩18,503 | +0.73% | 503.8만 |
|---|
| 2026.09.11 | ₩19,463 | ₩19,916 | ₩19,023 | ₩19,130 | -1.71% | 552.7만 |
|---|
| 2026.09.10 | ₩19,403 | ₩20,503 | ₩19,170 | ₩19,490 | +0.45% | 680.2만 |
|---|
| 2026.09.09 | ₩21,196 | ₩21,369 | ₩19,843 | ₩19,916 | -6.04% | 677.1만 |
|---|
| 2026.09.08 | ₩19,970 | ₩21,039 | ₩19,656 | ₩20,903 | +4.67% | 788.9만 |
|---|
| 2026.09.04 | ₩19,830 | ₩19,956 | ₩19,403 | ₩19,743 | -0.44% | 451.3만 |
|---|
| 2026.09.03 | ₩20,236 | ₩20,236 | ₩19,103 | ₩19,596 | -3.16% | 683.9만 |
|---|
| 2026.09.02 | ₩19,783 | ₩20,196 | ₩19,610 | ₩19,810 | +0.13% | 452.4만 |
|---|
| 2026.09.01 | ₩19,916 | ₩20,263 | ₩19,423 | ₩19,623 | -1.47% | 472.6만 |
|---|
| 2026.08.31 | ₩19,863 | ₩20,596 | ₩19,810 | ₩20,476 | +3.09% | 442.2만 |
|---|
| 2026.08.28 | ₩21,329 | ₩21,409 | ₩20,196 | ₩20,489 | -3.94% | 583.7만 |
|---|
| 2026.08.27 | ₩21,743 | ₩21,856 | ₩21,316 | ₩21,569 | -0.80% | 465.8만 |
|---|
| 2026.08.26 | ₩21,863 | ₩22,289 | ₩21,063 | ₩21,476 | -1.77% | 539.7만 |
|---|
| 2026.08.25 | ₩22,522 | ₩22,622 | ₩21,516 | ₩22,129 | -1.75% | 627만 |
|---|
| 2026.08.24 | ₩23,542 | ₩23,569 | ₩22,142 | ₩22,209 | -5.66% | 761만 |
|---|
| 2026.08.21 | ₩24,982 | ₩25,302 | ₩23,915 | ₩24,422 | -2.24% | 819.7만 |
|---|
| 2026.08.20 | ₩24,169 | ₩24,355 | ₩23,092 | ₩23,902 | -1.10% | 763.4만 |
|---|
| 2026.08.19 | ₩25,302 | ₩25,435 | ₩23,349 | ₩24,689 | -2.42% | 996.9만 |
|---|
| 2026.08.18 | ₩25,742 | ₩27,035 | ₩25,648 | ₩25,742 | 0.00% | 946.9만 |
|---|
| 2026.08.17 | ₩26,995 | ₩27,781 | ₩25,982 | ₩27,168 | +0.64% | 2028.4만 |
|---|
| 2026.08.14 | ₩25,555 | ₩27,288 | ₩24,942 | ₩25,342 | -0.83% | 1891만 |
|---|
| 2026.08.13 | ₩19,050 | ₩23,569 | ₩18,903 | ₩23,409 | +22.88% | 2056.8만 |
|---|
| 2026.08.12 | ₩22,209 | ₩23,069 | ₩21,716 | ₩22,596 | +1.74% | 1352.2만 |
|---|
| 2026.08.11 | ₩21,009 | ₩22,096 | ₩20,516 | ₩21,969 | +4.57% | 821.2만 |
|---|
| 2026.08.10 | ₩21,996 | ₩22,449 | ₩20,816 | ₩21,036 | -4.36% | 902.2만 |
|---|
| 2026.08.07 | ₩20,103 | ₩22,216 | ₩20,076 | ₩21,863 | +8.75% | 1201.8만 |
|---|
| 2026.08.06 | ₩18,317 | ₩20,723 | ₩18,130 | ₩19,903 | +8.66% | 1018.9만 |
|---|
| 2026.08.05 | ₩18,430 | ₩18,736 | ₩17,857 | ₩18,650 | +1.19% | 932.7만 |
|---|
| 2026.08.04 | ₩18,283 | ₩19,023 | ₩18,063 | ₩18,610 | +1.79% | 1614.1만 |
|---|
| 2026.08.03 | ₩16,277 | ₩17,677 | ₩15,837 | ₩17,463 | +7.29% | 885.7만 |
|---|
| 2026.07.31 | ₩16,943 | ₩17,210 | ₩15,864 | ₩16,450 | -2.91% | 798.2만 |
|---|
| 2026.07.30 | ₩15,584 | ₩16,530 | ₩15,450 | ₩16,330 | +4.79% | 775.5만 |
|---|
| 2026.07.29 | ₩16,464 | ₩16,566 | ₩15,050 | ₩15,184 | -7.77% | 788.1만 |
|---|
| 2026.07.28 | ₩16,930 | ₩16,970 | ₩15,917 | ₩16,490 | -2.60% | 1123.9만 |
|---|
| 2026.07.27 | ₩17,370 | ₩18,150 | ₩17,157 | ₩17,743 | +2.15% | 745만 |
|---|
| 2026.07.24 | ₩18,023 | ₩18,277 | ₩17,050 | ₩17,223 | -4.44% | 680만 |
|---|
| 2026.07.23 | ₩18,279 | ₩19,036 | ₩17,970 | ₩18,277 | -0.01% | 561.4만 |
|---|
| 2026.07.22 | ₩19,183 | ₩19,670 | ₩18,603 | ₩18,783 | -2.08% | 651.8만 |
|---|
| 2026.07.21 | ₩18,676 | ₩19,850 | ₩18,436 | ₩19,516 | +4.50% | 846.3만 |
|---|
| 2026.07.20 | ₩18,357 | ₩19,436 | ₩18,146 | ₩18,436 | +0.44% | 1313.7만 |
|---|
| 2026.07.17 | ₩17,617 | ₩18,770 | ₩16,930 | ₩18,023 | +2.31% | 886.6만 |
|---|
| 2026.07.16 | ₩18,903 | ₩19,143 | ₩17,817 | ₩17,917 | -5.22% | 1344.8만 |
|---|
| 2026.07.15 | ₩19,996 | ₩20,589 | ₩19,603 | ₩19,796 | -1.00% | 904.3만 |
|---|
| 2026.07.14 | ₩20,849 | ₩21,129 | ₩19,676 | ₩19,876 | -4.67% | 1047.4만 |
|---|
| 2026.07.13 | ₩21,332 | ₩21,356 | ₩20,023 | ₩20,196 | -5.32% | 1032.1만 |
|---|
| 2026.07.10 | ₩22,462 | ₩22,582 | ₩21,223 | ₩21,516 | -4.21% | 936.4만 |
|---|
| 2026.07.09 | ₩22,662 | ₩22,916 | ₩22,129 | ₩22,529 | -0.59% | 783.3만 |
|---|
| 2026.07.08 | ₩23,902 | ₩24,729 | ₩22,289 | ₩22,689 | -5.08% | 938.5만 |
|---|
| 2026.07.07 | ₩24,342 | ₩24,782 | ₩21,556 | ₩23,795 | -2.25% | 780.4만 |
|---|
| 2026.07.06 | ₩26,022 | ₩26,583 | ₩24,782 | ₩25,182 | -3.23% | 1138.4만 |
|---|
| 2026.07.02 | ₩26,948 | ₩28,595 | ₩25,448 | ₩26,102 | -3.14% | 919.9만 |
|---|
| 2026.07.01 | ₩29,148 | ₩29,434 | ₩26,888 | ₩26,928 | -7.61% | 1548.4만 |
|---|
| 2026.06.30 | ₩27,808 | ₩29,994 | ₩27,168 | ₩28,515 | +2.54% | 1405.7만 |
|---|
| 2026.06.29 | ₩27,915 | ₩28,368 | ₩26,102 | ₩27,955 | +0.14% | 1068.7만 |
|---|
| 2026.06.26 | ₩24,755 | ₩26,982 | ₩24,662 | ₩26,382 | +6.57% | 1625.1만 |
|---|
| 2026.06.25 | ₩25,662 | ₩25,715 | ₩23,875 | ₩24,929 | -2.86% | 1049.4만 |
|---|
| 2026.06.24 | ₩27,984 | ₩27,984 | ₩25,222 | ₩25,502 | -8.87% | 1147.8만 |
|---|
| 2026.06.23 | ₩27,941 | ₩29,574 | ₩27,641 | ₩27,928 | -0.05% | 918.6만 |
|---|
| 2026.06.22 | ₩29,954 | ₩30,074 | ₩27,381 | ₩29,314 | -2.14% | 1256.2만 |
|---|
| 2026.06.18 | ₩30,314 | ₩30,522 | ₩28,275 | ₩30,461 | +0.48% | 1873.9만 |
|---|
| 2026.06.17 | ₩31,581 | ₩31,887 | ₩30,181 | ₩30,288 | -4.09% | 1217.6만 |
|---|
| 2026.06.16 | ₩33,307 | ₩33,727 | ₩30,727 | ₩31,141 | -6.50% | 1583.6만 |
|---|
| 2026.06.15 | ₩36,793 | ₩37,326 | ₩34,087 | ₩34,340 | -6.67% | 1486만 |
|---|
| 2026.06.12 | ₩39,826 | ₩40,059 | ₩33,927 | ₩35,487 | -10.90% | 2223만 |
|---|
| 2026.06.11 | ₩35,940 | ₩41,206 | ₩35,633 | ₩40,846 | +13.65% | 2235.4만 |
|---|
| 2026.06.10 | ₩36,193 | ₩36,966 | ₩34,756 | ₩35,373 | -2.27% | 846.5만 |
|---|
| 2026.06.09 | ₩40,192 | ₩41,259 | ₩34,220 | ₩36,620 | -8.89% | 1324.2만 |
|---|
| 2026.06.08 | ₩41,046 | ₩41,059 | ₩39,153 | ₩39,639 | -3.43% | 907.2만 |
|---|
| 2026.06.05 | ₩43,572 | ₩43,572 | ₩38,079 | ₩39,139 | -10.17% | 1394.3만 |
|---|
| 2026.06.04 | ₩44,632 | ₩46,298 | ₩42,339 | ₩44,831 | +0.45% | 1260.2만 |
|---|
| 2026.06.03 | ₩49,391 | ₩51,710 | ₩44,312 | ₩45,098 | -8.69% | 1652.2만 |
|---|
| 2026.06.02 | ₩51,857 | ₩54,723 | ₩50,657 | ₩52,750 | +1.72% | 1020.5만 |
|---|
| 2026.06.01 | ₩56,763 | ₩57,842 | ₩50,390 | ₩50,937 | -10.26% | 1607.7만 |
|---|
| 2026.05.29 | ₩56,856 | ₩58,496 | ₩51,684 | ₩58,429 | +2.77% | 1981.4만 |
|---|
| 2026.05.28 | ₩54,496 | ₩62,321 | ₩53,790 | ₩60,922 | +11.79% | 2394.7만 |
|---|
| 2026.05.27 | ₩50,684 | ₩54,256 | ₩47,098 | ₩53,776 | +6.10% | 2981.8만 |
|---|
| 2026.05.26 | ₩56,283 | ₩60,682 | ₩41,792 | ₩46,471 | -17.43% | 5239.5만 |
|---|
| 2026.05.22 | ₩47,191 | ₩51,110 | ₩46,964 | ₩51,004 | +8.08% | 1481.2만 |
|---|
| 2026.05.21 | ₩43,992 | ₩46,658 | ₩41,765 | ₩45,645 | +3.76% | 1078.7만 |
|---|
| 2026.05.20 | ₩43,912 | ₩45,858 | ₩41,445 | ₩44,885 | +2.22% | 1292만 |
|---|
| 2026.05.19 | ₩44,298 | ₩46,247 | ₩41,219 | ₩43,272 | -2.32% | 1157.5만 |
|---|
| 2026.05.18 | ₩48,724 | ₩51,390 | ₩43,405 | ₩44,778 | -8.10% | 1886.7만 |
|---|
| 2026.05.15 | ₩46,671 | ₩50,456 | ₩45,058 | ₩45,178 | -3.20% | 1368.1만 |
|---|
| 2026.05.14 | ₩42,872 | ₩49,657 | ₩42,736 | ₩48,684 | +13.56% | 1923.1만 |
|---|
| 2026.05.13 | ₩45,797 | ₩48,951 | ₩43,898 | ₩47,564 | +3.86% | 1650.7만 |
|---|
| 2026.05.12 | ₩41,619 | ₩43,976 | ₩39,899 | ₩42,779 | +2.79% | 1071.9만 |
|---|
| 2026.05.11 | ₩38,593 | ₩44,838 | ₩37,793 | ₩43,218 | +11.99% | 1598.9만 |
|---|
| 2026.05.08 | ₩33,394 | ₩39,166 | ₩32,880 | ₩38,619 | +15.65% | 1646.9만 |
|---|
| 2026.05.07 | ₩34,593 | ₩34,780 | ₩31,487 | ₩32,141 | -7.09% | 1051.2만 |
|---|
| 2026.05.06 | ₩33,274 | ₩35,447 | ₩32,067 | ₩35,100 | +5.49% | 866.5만 |
|---|
| 2026.05.05 | ₩35,587 | ₩36,100 | ₩31,647 | ₩33,060 | -7.10% | 1402.1만 |
|---|
| 2026.05.04 | ₩34,333 | ₩34,540 | ₩32,194 | ₩33,794 | -1.57% | 852.7만 |
|---|
| 2026.05.01 | ₩33,887 | ₩34,687 | ₩32,261 | ₩34,154 | +0.79% | 730.2만 |
|---|
| 2026.04.30 | ₩33,644 | ₩35,020 | ₩33,060 | ₩33,794 | +0.44% | 894만 |
|---|
| 2026.04.29 | ₩32,754 | ₩33,114 | ₩30,328 | ₩33,047 | +0.90% | 875.4만 |
|---|
| 2026.04.28 | ₩33,994 | ₩34,380 | ₩32,194 | ₩32,767 | -3.61% | 849.8만 |
|---|
| 2026.04.27 | ₩34,313 | ₩35,193 | ₩32,847 | ₩34,927 | +1.79% | 944.8만 |
|---|
| 2026.04.24 | ₩38,233 | ₩38,233 | ₩33,354 | ₩34,034 | -10.98% | 1249만 |
|---|
| 2026.04.23 | ₩39,539 | ₩39,859 | ₩35,087 | ₩36,740 | -7.08% | 1269.6만 |
|---|
| 2026.04.22 | ₩39,086 | ₩41,525 | ₩38,366 | ₩39,912 | +2.11% | 1410.4만 |
|---|
| 2026.04.21 | ₩37,393 | ₩38,926 | ₩36,393 | ₩37,086 | -0.82% | 1444.3만 |
|---|
| 2026.04.20 | ₩36,540 | ₩39,832 | ₩36,300 | ₩36,686 | +0.40% | 1644.5만 |
|---|
| 2026.04.17 | ₩37,033 | ₩37,613 | ₩35,633 | ₩36,766 | -0.72% | 1460.3만 |
|---|
| 2026.04.16 | ₩32,760 | ₩36,486 | ₩31,861 | ₩36,366 | +11.01% | 1891.7만 |
|---|
| 2026.04.15 | ₩31,654 | ₩32,847 | ₩30,088 | ₩31,834 | +0.57% | 1371.9만 |
|---|
| 2026.04.14 | ₩34,393 | ₩34,977 | ₩30,570 | ₩31,554 | -8.26% | 2187만 |
|---|
| 2026.04.13 | ₩31,421 | ₩34,060 | ₩30,917 | ₩32,540 | +3.56% | 2090.7만 |
|---|
| 2026.04.10 | ₩29,421 | ₩32,287 | ₩29,248 | ₩31,421 | +6.80% | 1524.6만 |
|---|
| 2026.04.09 | ₩30,821 | ₩32,567 | ₩29,234 | ₩29,288 | -4.97% | 1674.7만 |
|---|
| 2026.04.08 | ₩32,980 | ₩33,327 | ₩30,754 | ₩31,181 | -5.46% | 1800만 |
|---|
| 2026.04.07 | ₩30,288 | ₩31,087 | ₩29,381 | ₩30,301 | +0.04% | 1279.4만 |
|---|
| 2026.04.06 | ₩31,441 | ₩32,207 | ₩29,834 | ₩30,554 | -2.82% | 1841.2만 |
|---|
| 2026.04.02 | ₩25,742 | ₩32,394 | ₩25,608 | ₩31,981 | +24.24% | 4068.5만 |
|---|
| 2026.04.01 | ₩25,502 | ₩27,755 | ₩25,462 | ₩26,982 | +5.80% | 1813.5만 |
|---|
| 2026.03.31 | ₩22,689 | ₩25,082 | ₩22,636 | ₩24,742 | +9.05% | 1300.8만 |
|---|
| 2026.03.30 | ₩24,089 | ₩24,169 | ₩21,129 | ₩21,796 | -9.52% | 1315.5만 |
|---|
| 2026.03.27 | ₩25,555 | ₩25,702 | ₩23,236 | ₩23,356 | -8.61% | 1172만 |
|---|
| 2026.03.26 | ₩26,622 | ₩26,982 | ₩25,355 | ₩25,635 | -3.71% | 1104.1만 |
|---|
| 2026.03.25 | ₩25,142 | ₩29,101 | ₩25,115 | ₩27,395 | +8.96% | 2231.6만 |
|---|
| 2026.03.24 | ₩26,808 | ₩27,688 | ₩22,689 | ₩23,889 | -10.89% | 2727만 |
|---|
| 2026.03.23 | ₩24,582 | ₩27,915 | ₩24,422 | ₩27,075 | +10.14% | 1904.1만 |
|---|
| 2026.03.20 | ₩25,289 | ₩27,728 | ₩23,476 | ₩23,769 | -6.01% | 1806.6만 |
|---|
| 2026.03.19 | ₩23,476 | ₩25,651 | ₩21,796 | ₩25,209 | +7.38% | 1316.5만 |
|---|
| 2026.03.18 | ₩25,049 | ₩25,302 | ₩23,922 | ₩24,142 | -3.62% | 669.7만 |
|---|
| 2026.03.17 | ₩23,835 | ₩25,315 | ₩23,345 | ₩25,195 | +5.70% | 956.9만 |
|---|
| 2026.03.16 | ₩23,809 | ₩24,395 | ₩22,422 | ₩23,582 | -0.95% | 763.4만 |
|---|
| 2026.03.13 | ₩23,742 | ₩24,795 | ₩23,142 | ₩23,462 | -1.18% | 847.4만 |
|---|
| 2026.03.12 | ₩24,275 | ₩24,955 | ₩23,209 | ₩23,516 | -3.13% | 771.6만 |
|---|
| 2026.03.11 | ₩23,596 | ₩26,062 | ₩23,489 | ₩24,595 | +4.24% | 1434만 |
|---|
| 2026.03.10 | ₩24,075 | ₩24,142 | ₩22,816 | ₩23,569 | -2.10% | 887.5만 |
|---|
| 2026.03.09 | ₩22,996 | ₩24,129 | ₩22,289 | ₩24,102 | +4.81% | 930.4만 |
|---|
| 2026.03.06 | ₩23,196 | ₩25,528 | ₩22,936 | ₩23,502 | +1.32% | 1153.8만 |
|---|
| 2026.03.05 | ₩24,629 | ₩24,835 | ₩22,396 | ₩23,556 | -4.36% | 808.2만 |
|---|
| 2026.03.04 | ₩24,302 | ₩25,369 | ₩23,838 | ₩24,822 | +2.14% | 719.4만 |
|---|
| 2026.03.03 | ₩23,102 | ₩25,462 | ₩22,809 | ₩24,262 | +5.02% | 1186.5만 |
|---|
| 2026.03.02 | ₩21,209 | ₩23,982 | ₩21,129 | ₩23,982 | +13.07% | 1008.8만 |
|---|
| 2026.02.27 | ₩22,556 | ₩23,242 | ₩20,596 | ₩21,969 | -2.60% | 972.8만 |
|---|
| 2026.02.26 | ₩21,343 | ₩23,762 | ₩21,343 | ₩23,556 | +10.37% | 1472.2만 |
|---|
| 2026.02.25 | ₩22,262 | ₩22,516 | ₩20,569 | ₩21,183 | -4.85% | 2613.9만 |
|---|
| 2026.02.24 | ₩23,516 | ₩25,515 | ₩22,884 | ₩25,195 | +7.14% | 796.8만 |
|---|
| 2026.02.23 | ₩22,436 | ₩24,635 | ₩22,236 | ₩24,182 | +7.78% | 822만 |
|---|
| 2026.02.20 | ₩23,929 | ₩25,015 | ₩22,942 | ₩23,396 | -2.23% | 721.1만 |
|---|
| 2026.02.19 | ₩23,089 | ₩24,721 | ₩22,862 | ₩24,249 | +5.02% | 662.1만 |
|---|
| 2026.02.18 | ₩22,262 | ₩24,529 | ₩21,996 | ₩23,649 | +6.23% | 874.3만 |
|---|
| 2026.02.17 | ₩21,076 | ₩22,196 | ₩20,689 | ₩22,156 | +5.12% | 613.4만 |
|---|
| 2026.02.13 | ₩21,716 | ₩22,369 | ₩20,548 | ₩21,503 | -0.98% | 595.1만 |
|---|
| 2026.02.12 | ₩22,089 | ₩22,189 | ₩20,263 | ₩20,956 | -5.13% | 812만 |
|---|
| 2026.02.11 | ₩25,275 | ₩25,289 | ₩21,876 | ₩22,716 | -10.13% | 882만 |
|---|
| 2026.02.10 | ₩25,568 | ₩25,955 | ₩24,635 | ₩24,822 | -2.92% | 710.8만 |
|---|
| 2026.02.09 | ₩24,115 | ₩27,075 | ₩24,055 | ₩25,928 | +7.52% | 1341.7만 |
|---|
| 2026.02.06 | ₩20,783 | ₩23,449 | ₩20,309 | ₩23,356 | +12.38% | 989.3만 |
|---|
| 2026.02.05 | ₩21,296 | ₩21,684 | ₩19,383 | ₩19,716 | -7.42% | 1118.8만 |
|---|
| 2026.02.04 | ₩25,835 | ₩25,995 | ₩20,996 | ₩22,142 | -14.29% | 1181만 |
|---|
| 2026.02.03 | ₩24,889 | ₩26,155 | ₩23,636 | ₩26,142 | +5.03% | 777.9만 |
|---|
| 2026.02.02 | ₩25,189 | ₩25,688 | ₩23,476 | ₩23,782 | -5.58% | 749.3만 |
|---|
| 2026.01.30 | ₩27,241 | ₩28,801 | ₩24,662 | ₩25,315 | -7.07% | 1084만 |
|---|
| 2026.01.29 | ₩30,268 | ₩31,061 | ₩27,424 | ₩27,981 | -7.55% | 1153.5만 |
|---|
| 2026.01.28 | ₩27,541 | ₩31,081 | ₩27,221 | ₩30,408 | +10.41% | 1688.9만 |
|---|
| 2026.01.27 | ₩24,755 | ₩27,381 | ₩24,609 | ₩27,048 | +9.26% | 798만 |
|---|
| 2026.01.26 | ₩26,342 | ₩26,355 | ₩24,102 | ₩24,555 | -6.78% | 891.8만 |
|---|
| 2026.01.23 | ₩27,555 | ₩28,115 | ₩26,395 | ₩26,702 | -3.10% | 768.5만 |
|---|
| 2026.01.22 | ₩26,748 | ₩27,861 | ₩25,928 | ₩27,475 | +2.72% | 793.6만 |
|---|
| 2026.01.21 | ₩28,728 | ₩28,968 | ₩24,355 | ₩26,128 | -9.05% | 1770.9만 |
|---|
| 2026.01.20 | ₩27,528 | ₩29,848 | ₩27,461 | ₩28,248 | +2.62% | 1244.1만 |
|---|
| 2026.01.16 | ₩26,328 | ₩29,888 | ₩25,755 | ₩28,768 | +9.27% | 1960.3만 |
|---|
| 2026.01.15 | ₩26,208 | ₩26,942 | ₩25,528 | ₩25,995 | -0.81% | 1217.3만 |
|---|
| 2026.01.14 | ₩23,156 | ₩26,515 | ₩23,062 | ₩26,342 | +13.76% | 1421.8만 |
|---|
| 2026.01.13 | ₩25,755 | ₩25,888 | ₩22,876 | ₩23,422 | -9.06% | 1728.6만 |
|---|
| 2026.01.12 | ₩24,502 | ₩25,882 | ₩23,915 | ₩25,595 | +4.46% | 1045.6만 |
|---|
| 2026.01.09 | ₩24,662 | ₩26,315 | ₩23,702 | ₩24,742 | +0.32% | 1680.4만 |
|---|
| 2026.01.08 | ₩24,955 | ₩26,688 | ₩24,795 | ₩26,168 | +4.86% | 1085.3만 |
|---|
| 2026.01.07 | ₩24,795 | ₩25,919 | ₩24,155 | ₩24,822 | +0.11% | 945.7만 |
|---|
| 2026.01.06 | ₩24,382 | ₩25,488 | ₩23,889 | ₩25,089 | +2.90% | 873.8만 |
|---|
| 2026.01.05 | ₩23,842 | ₩24,835 | ₩23,129 | ₩24,475 | +2.66% | 1284.4만 |
|---|
| 2026.01.02 | ₩22,356 | ₩24,155 | ₩20,983 | ₩23,835 | +6.62% | 1905.5만 |
|---|
| 2025.12.31 | ₩21,709 | ₩22,449 | ₩20,923 | ₩21,636 | -0.34% | 1183.1만 |
|---|
| 2025.12.30 | ₩21,536 | ₩23,309 | ₩21,009 | ₩21,249 | -1.33% | 1555.6만 |
|---|
| 2025.12.29 | ₩20,316 | ₩22,102 | ₩20,103 | ₩20,929 | +3.02% | 1097.4만 |
|---|
| 2025.12.26 | ₩22,009 | ₩22,142 | ₩20,170 | ₩20,329 | -7.63% | 954.7만 |
|---|
| 2025.12.24 | ₩22,582 | ₩23,329 | ₩21,329 | ₩22,276 | -1.36% | 859.1만 |
|---|
| 2025.12.23 | ₩19,996 | ₩22,581 | ₩19,570 | ₩22,009 | +10.07% | 1714.5만 |
|---|
| 2025.12.22 | ₩19,943 | ₩22,462 | ₩19,330 | ₩22,249 | +11.56% | 2735.3만 |
|---|
| 2025.12.19 | ₩15,784 | ₩20,063 | ₩15,605 | ₩19,916 | +26.18% | 4408.6만 |
|---|
| 2025.12.18 | ₩14,331 | ₩14,717 | ₩13,964 | ₩14,464 | +0.93% | 646.6만 |
|---|
| 2025.12.17 | ₩14,397 | ₩14,731 | ₩13,537 | ₩13,611 | -5.46% | 397.3만 |
|---|
| 2025.12.16 | ₩14,544 | ₩14,957 | ₩13,931 | ₩14,371 | -1.19% | 553.6만 |
|---|
| 2025.12.15 | ₩16,064 | ₩16,384 | ₩14,531 | ₩14,824 | -7.72% | 659.4만 |
|---|
| 2025.12.12 | ₩16,717 | ₩17,063 | ₩15,850 | ₩15,957 | -4.55% | 663.4만 |
|---|
| 2025.12.11 | ₩15,610 | ₩16,877 | ₩15,370 | ₩16,730 | +7.17% | 631.7만 |
|---|
| 2025.12.10 | ₩15,410 | ₩16,377 | ₩15,024 | ₩15,770 | +2.34% | 655.1만 |
|---|
| 2025.12.09 | ₩15,050 | ₩15,877 | ₩14,904 | ₩15,544 | +3.28% | 453.5만 |
|---|
| 2025.12.08 | ₩15,330 | ₩15,704 | ₩14,891 | ₩15,504 | +1.13% | 562.1만 |
|---|
| 2025.12.05 | ₩15,024 | ₩15,357 | ₩14,624 | ₩14,944 | -0.53% | 597.3만 |
|---|
| 2025.12.04 | ₩13,677 | ₩15,584 | ₩13,544 | ₩15,197 | +11.11% | 850.6만 |
|---|
| 2025.12.03 | ₩12,571 | ₩13,644 | ₩12,320 | ₩13,597 | +8.17% | 565.6만 |
|---|
| 2025.12.02 | ₩12,411 | ₩12,918 | ₩12,331 | ₩12,558 | +1.18% | 428만 |
|---|
| 2025.12.01 | ₩12,278 | ₩12,611 | ₩12,011 | ₩12,344 | +0.54% | 389.5만 |
|---|
| 2025.11.28 | ₩12,511 | ₩12,784 | ₩12,424 | ₩12,664 | +1.23% | 221.3만 |
|---|
| 2025.11.26 | ₩12,598 | ₩12,904 | ₩12,318 | ₩12,384 | -1.69% | 423.2만 |
|---|
| 2025.11.25 | ₩11,904 | ₩12,578 | ₩11,572 | ₩12,518 | +5.15% | 486.4만 |
|---|
| 2025.11.24 | ₩11,531 | ₩12,018 | ₩11,345 | ₩11,998 | +4.05% | 446.4만 |
|---|
| 2025.11.21 | ₩10,831 | ₩11,551 | ₩10,371 | ₩11,491 | +6.09% | 882.1만 |
|---|
| 2025.11.20 | ₩12,251 | ₩12,571 | ₩10,705 | ₩10,731 | -12.40% | 770.3만 |
|---|
| 2025.11.19 | ₩12,331 | ₩12,804 | ₩11,571 | ₩11,684 | -5.24% | 587.5만 |
|---|
| 2025.11.18 | ₩11,691 | ₩12,792 | ₩11,531 | ₩12,291 | +5.13% | 628.2만 |
|---|
| 2025.11.17 | ₩12,384 | ₩12,664 | ₩11,411 | ₩11,638 | -6.03% | 801.5만 |
|---|
| 2025.11.14 | ₩11,305 | ₩12,864 | ₩11,158 | ₩12,704 | +12.38% | 1052.9만 |
|---|
| 2025.11.13 | ₩12,478 | ₩12,504 | ₩11,451 | ₩11,544 | -7.48% | 641만 |
|---|
| 2025.11.12 | ₩12,664 | ₩12,784 | ₩12,038 | ₩12,451 | -1.68% | 527.9만 |
|---|
| 2025.11.11 | ₩13,091 | ₩13,091 | ₩12,538 | ₩12,584 | -3.87% | 393.7만 |
|---|
| 2025.11.10 | ₩13,291 | ₩13,504 | ₩12,771 | ₩13,157 | -1.00% | 566.6만 |
|---|
| 2025.11.07 | ₩12,451 | ₩12,878 | ₩11,911 | ₩12,784 | +2.68% | 875.9만 |
|---|
| 2025.11.06 | ₩13,557 | ₩13,784 | ₩12,718 | ₩12,744 | -6.00% | 704.7만 |
|---|
| 2025.11.05 | ₩14,211 | ₩14,344 | ₩13,424 | ₩13,917 | -2.06% | 630.2만 |
|---|
| 2025.11.04 | ₩14,684 | ₩15,169 | ₩13,531 | ₩13,864 | -5.58% | 830.6만 |
|---|
| 2025.11.03 | ₩16,330 | ₩16,983 | ₩15,170 | ₩15,437 | -5.47% | 654.7만 |
|---|
| 2025.10.31 | ₩15,650 | ₩16,037 | ₩15,370 | ₩15,904 | +1.62% | 494.8만 |
|---|
| 2025.10.30 | ₩15,664 | ₩15,945 | ₩15,104 | ₩15,157 | -3.23% | 627.2만 |
|---|
| 2025.10.29 | ₩16,290 | ₩16,677 | ₩15,850 | ₩16,024 | -1.64% | 499.5만 |
|---|
| 2025.10.28 | ₩17,063 | ₩17,370 | ₩16,277 | ₩16,464 | -3.52% | 383.2만 |
|---|
| 2025.10.27 | ₩17,730 | ₩17,863 | ₩17,030 | ₩17,050 | -3.83% | 427.2만 |
|---|
| 2025.10.24 | ₩16,717 | ₩17,810 | ₩16,637 | ₩17,077 | +2.15% | 777만 |
|---|
| 2025.10.23 | ₩15,284 | ₩16,437 | ₩15,090 | ₩16,384 | +7.20% | 515.2만 |
|---|
| 2025.10.22 | ₩16,664 | ₩16,703 | ₩14,424 | ₩15,130 | -9.20% | 1112.2만 |
|---|
| 2025.10.21 | ₩17,037 | ₩17,837 | ₩16,650 | ₩16,903 | -0.78% | 586.3만 |
|---|
| 2025.10.20 | ₩17,117 | ₩17,983 | ₩16,857 | ₩17,183 | +0.39% | 750.4만 |
|---|
| 2025.10.17 | ₩16,424 | ₩16,837 | ₩16,064 | ₩16,530 | +0.65% | 1113.2만 |
|---|
| 2025.10.16 | ₩17,450 | ₩17,537 | ₩15,730 | ₩15,770 | -9.63% | 820.2만 |
|---|
| 2025.10.15 | ₩18,690 | ₩19,303 | ₩16,597 | ₩17,170 | -8.13% | 1527.7만 |
|---|
| 2025.10.14 | ₩15,904 | ₩19,303 | ₩15,150 | ₩18,463 | +16.09% | 1809.6만 |
|---|
| 2025.10.13 | ₩16,810 | ₩17,277 | ₩16,037 | ₩16,330 | -2.85% | 804.2만 |
|---|
| 2025.10.10 | ₩17,217 | ₩18,530 | ₩16,250 | ₩16,304 | -5.30% | 1628만 |
|---|