시장 데이터를 불러오는 중
전체 종목
라이트웨이브 로직 과거 주가
Lightwave Logic, Inc. - Common Stock · LWLG · NASDAQ
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lightwave Logic, Inc. - Common Stock · LWLG · NASDAQ
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,952 | ₩7,286 | ₩6,484 | ₩6,644 | -4.42% | 273.1만 |
| 2026.10.08 | ₩7,192 | ₩7,192 | ₩6,711 | ₩6,831 | -5.02% | 320.3만 |
| 2026.10.07 | ₩7,406 | ₩7,406 | ₩7,099 | ₩7,259 | -1.99% | 227.9만 |
| 2026.10.06 | ₩7,647 | ₩7,914 | ₩7,433 | ₩7,513 | -1.75% | 274.4만 |
| 2026.10.05 | ₩7,580 | ₩7,593 | ₩7,126 | ₩7,420 | -2.12% | 417.5만 |
| 2026.10.02 | ₩7,567 | ₩7,861 | ₩7,219 | ₩7,620 | +0.71% | 359.1만 |
| 2026.10.01 | ₩6,711 | ₩7,433 | ₩6,658 | ₩7,273 | +8.37% | 419.8만 |
| 2026.09.30 | ₩6,898 | ₩6,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,658 |
| ₩6,684 |
| -3.10% |
| 250.4만 |
| 2026.09.29 | ₩6,778 | ₩7,019 | ₩6,684 | ₩6,912 | +1.97% | 561만 |
|---|
| 2026.09.28 | ₩6,965 | ₩7,032 | ₩6,604 | ₩6,684 | -4.03% | 293.4만 |
|---|
| 2026.09.25 | ₩7,179 | ₩7,380 | ₩7,019 | ₩7,099 | -1.12% | 268.3만 |
|---|
| 2026.09.24 | ₩6,805 | ₩7,099 | ₩6,751 | ₩7,059 | +3.73% | 227.6만 |
|---|
| 2026.09.23 | ₩7,339 | ₩7,420 | ₩7,032 | ₩7,045 | -4.01% | 219.2만 |
|---|
| 2026.09.22 | ₩7,233 | ₩7,473 | ₩7,099 | ₩7,380 | +2.03% | 302.7만 |
|---|
| 2026.09.21 | ₩7,126 | ₩7,540 | ₩7,072 | ₩7,326 | +2.81% | 312.7만 |
|---|
| 2026.09.18 | ₩6,751 | ₩6,831 | ₩6,618 | ₩6,818 | +0.99% | 386.4만 |
|---|
| 2026.09.17 | ₩6,765 | ₩6,992 | ₩6,658 | ₩6,711 | -0.79% | 309만 |
|---|
| 2026.09.16 | ₩6,390 | ₩6,470 | ₩6,176 | ₩6,457 | +1.05% | 224.1만 |
|---|
| 2026.09.15 | ₩6,350 | ₩6,484 | ₩6,176 | ₩6,230 | -1.89% | 214.6만 |
|---|
| 2026.09.14 | ₩6,537 | ₩6,684 | ₩6,377 | ₩6,404 | -2.04% | 311.3만 |
|---|
| 2026.09.11 | ₩7,032 | ₩7,099 | ₩6,912 | ₩6,992 | -0.57% | 159.6만 |
|---|
| 2026.09.10 | ₩6,791 | ₩7,152 | ₩6,791 | ₩6,898 | +1.57% | 199.6만 |
|---|
| 2026.09.09 | ₩7,393 | ₩7,527 | ₩7,019 | ₩7,045 | -4.70% | 184.2만 |
|---|
| 2026.09.08 | ₩7,259 | ₩7,620 | ₩7,085 | ₩7,487 | +3.13% | 281.1만 |
|---|
| 2026.09.04 | ₩7,005 | ₩7,246 | ₩6,912 | ₩7,152 | +2.10% | 266.7만 |
|---|
| 2026.09.03 | ₩6,738 | ₩6,992 | ₩6,604 | ₩6,845 | +1.59% | 262만 |
|---|
| 2026.09.02 | ₩6,925 | ₩7,005 | ₩6,698 | ₩6,751 | -2.51% | 294.6만 |
|---|
| 2026.09.01 | ₩7,126 | ₩7,126 | ₩6,791 | ₩6,858 | -3.75% | 262.9만 |
|---|
| 2026.08.31 | ₩7,339 | ₩7,487 | ₩7,085 | ₩7,259 | -1.09% | 286.7만 |
|---|
| 2026.08.28 | ₩7,794 | ₩7,821 | ₩7,313 | ₩7,339 | -5.83% | 229.4만 |
|---|
| 2026.08.27 | ₩8,101 | ₩8,195 | ₩7,821 | ₩7,847 | -3.14% | 191.9만 |
|---|
| 2026.08.26 | ₩7,874 | ₩8,168 | ₩7,754 | ₩7,794 | -1.02% | 228.8만 |
|---|
| 2026.08.25 | ₩8,008 | ₩8,048 | ₩7,821 | ₩7,941 | -0.83% | 171.8만 |
|---|
| 2026.08.24 | ₩8,021 | ₩8,155 | ₩7,687 | ₩7,767 | -3.17% | 196.1만 |
|---|
| 2026.08.21 | ₩8,275 | ₩8,449 | ₩8,075 | ₩8,275 | 0.00% | 177.6만 |
|---|
| 2026.08.20 | ₩8,262 | ₩8,275 | ₩7,928 | ₩8,155 | -1.29% | 277.3만 |
|---|
| 2026.08.19 | ₩8,690 | ₩8,957 | ₩8,208 | ₩8,342 | -4.00% | 319.7만 |
|---|
| 2026.08.18 | ₩9,372 | ₩9,532 | ₩8,757 | ₩8,877 | -5.28% | 368만 |
|---|
| 2026.08.17 | ₩9,946 | ₩10,267 | ₩9,559 | ₩9,920 | -0.27% | 272.6만 |
|---|
| 2026.08.14 | ₩9,826 | ₩10,428 | ₩9,826 | ₩10,120 | +2.99% | 263.9만 |
|---|
| 2026.08.13 | ₩10,548 | ₩10,829 | ₩9,692 | ₩9,746 | -7.60% | 328.8만 |
|---|
| 2026.08.12 | ₩10,722 | ₩11,016 | ₩10,134 | ₩10,708 | -0.12% | 361.6만 |
|---|
| 2026.08.11 | ₩10,535 | ₩10,989 | ₩9,880 | ₩10,107 | -4.06% | 331.8만 |
|---|
| 2026.08.10 | ₩10,829 | ₩11,123 | ₩10,134 | ₩10,174 | -6.05% | 337만 |
|---|
| 2026.08.07 | ₩10,495 | ₩10,989 | ₩10,388 | ₩10,842 | +3.31% | 293.4만 |
|---|
| 2026.08.06 | ₩9,452 | ₩10,601 | ₩9,372 | ₩10,147 | +7.36% | 256.3만 |
|---|
| 2026.08.05 | ₩10,307 | ₩10,615 | ₩9,706 | ₩9,719 | -5.71% | 305.9만 |
|---|
| 2026.08.04 | ₩10,601 | ₩10,829 | ₩10,174 | ₩10,628 | +0.25% | 586.4만 |
|---|
| 2026.08.03 | ₩8,302 | ₩9,158 | ₩8,115 | ₩9,118 | +9.82% | 282.1만 |
|---|
| 2026.07.31 | ₩8,422 | ₩8,783 | ₩8,168 | ₩8,636 | +2.54% | 424.6만 |
|---|
| 2026.07.30 | ₩7,794 | ₩8,168 | ₩7,660 | ₩8,075 | +3.60% | 279만 |
|---|
| 2026.07.29 | ₩7,727 | ₩7,834 | ₩7,112 | ₩7,152 | -7.44% | 257.1만 |
|---|
| 2026.07.28 | ₩7,794 | ₩7,794 | ₩7,139 | ₩7,700 | -1.20% | 327.1만 |
|---|
| 2026.07.27 | ₩8,115 | ₩8,356 | ₩7,620 | ₩8,195 | +0.99% | 242.3만 |
|---|
| 2026.07.24 | ₩8,877 | ₩8,877 | ₩8,075 | ₩8,088 | -8.89% | 281.3만 |
|---|
| 2026.07.23 | ₩8,810 | ₩9,211 | ₩8,676 | ₩8,930 | +1.37% | 211.6만 |
|---|
| 2026.07.22 | ₩9,224 | ₩9,880 | ₩8,944 | ₩9,051 | -1.88% | 456.9만 |
|---|
| 2026.07.21 | ₩8,222 | ₩9,224 | ₩8,208 | ₩9,198 | +11.87% | 365.6만 |
|---|
| 2026.07.20 | ₩8,342 | ₩8,489 | ₩7,941 | ₩7,954 | -4.65% | 276.7만 |
|---|
| 2026.07.17 | ₩8,021 | ₩8,596 | ₩7,874 | ₩8,329 | +3.83% | 283.2만 |
|---|
| 2026.07.16 | ₩8,663 | ₩8,743 | ₩8,289 | ₩8,409 | -2.93% | 316만 |
|---|
| 2026.07.15 | ₩9,211 | ₩9,612 | ₩8,716 | ₩9,024 | -2.03% | 302.2만 |
|---|
| 2026.07.14 | ₩8,984 | ₩9,372 | ₩8,984 | ₩9,184 | +2.23% | 253.4만 |
|---|
| 2026.07.13 | ₩8,810 | ₩8,930 | ₩8,422 | ₩8,650 | -1.82% | 319.7만 |
|---|
| 2026.07.10 | ₩9,398 | ₩9,465 | ₩8,797 | ₩9,131 | -2.84% | 258.3만 |
|---|
| 2026.07.09 | ₩9,532 | ₩9,706 | ₩9,224 | ₩9,478 | -0.56% | 265.4만 |
|---|
| 2026.07.08 | ₩8,864 | ₩9,345 | ₩8,529 | ₩9,144 | +3.17% | 379.7만 |
|---|
| 2026.07.07 | ₩9,652 | ₩9,799 | ₩8,823 | ₩9,011 | -6.65% | 457.9만 |
|---|
| 2026.07.06 | ₩9,986 | ₩10,254 | ₩9,799 | ₩9,893 | -0.94% | 292.7만 |
|---|
| 2026.07.02 | ₩10,896 | ₩11,323 | ₩9,759 | ₩9,853 | -9.57% | 433.6만 |
|---|
| 2026.07.01 | ₩11,925 | ₩12,192 | ₩10,802 | ₩10,855 | -8.97% | 408.4만 |
|---|
| 2026.06.30 | ₩12,179 | ₩12,928 | ₩12,099 | ₩12,647 | +3.84% | 390만 |
|---|
| 2026.06.29 | ₩11,136 | ₩12,313 | ₩10,762 | ₩12,273 | +10.20% | 646.1만 |
|---|
| 2026.06.26 | ₩10,508 | ₩10,789 | ₩10,307 | ₩10,548 | +0.38% | 2670.2만 |
|---|
| 2026.06.25 | ₩11,497 | ₩11,617 | ₩10,374 | ₩10,909 | -5.12% | 383.1만 |
|---|
| 2026.06.24 | ₩12,326 | ₩12,393 | ₩10,949 | ₩11,216 | -9.00% | 493.3만 |
|---|
| 2026.06.23 | ₩12,366 | ₩12,874 | ₩12,192 | ₩12,380 | +0.11% | 264.9만 |
|---|
| 2026.06.22 | ₩12,994 | ₩14,144 | ₩12,446 | ₩13,409 | +3.19% | 414.7만 |
|---|
| 2026.06.18 | ₩12,968 | ₩13,369 | ₩12,380 | ₩13,075 | +0.82% | 506.4만 |
|---|
| 2026.06.17 | ₩12,754 | ₩12,914 | ₩12,286 | ₩12,406 | -2.73% | 335.1만 |
|---|
| 2026.06.16 | ₩13,275 | ₩13,382 | ₩12,380 | ₩12,553 | -5.44% | 348.4만 |
|---|
| 2026.06.15 | ₩13,476 | ₩13,904 | ₩13,061 | ₩13,476 | 0.00% | 447.9만 |
|---|
| 2026.06.12 | ₩13,382 | ₩13,569 | ₩12,620 | ₩12,821 | -4.20% | 368.3만 |
|---|
| 2026.06.11 | ₩12,500 | ₩13,569 | ₩12,339 | ₩13,422 | +7.38% | 379만 |
|---|
| 2026.06.10 | ₩12,339 | ₩13,248 | ₩12,259 | ₩12,339 | 0.00% | 398.1만 |
|---|
| 2026.06.09 | ₩13,970 | ₩14,171 | ₩11,805 | ₩12,580 | -9.95% | 628.6만 |
|---|
| 2026.06.08 | ₩14,532 | ₩14,532 | ₩13,222 | ₩13,770 | -5.24% | 494만 |
|---|
| 2026.06.05 | ₩15,641 | ₩15,708 | ₩13,529 | ₩13,556 | -13.33% | 550.9만 |
|---|
| 2026.06.04 | ₩15,936 | ₩17,232 | ₩15,521 | ₩16,283 | +2.18% | 472.4만 |
|---|
| 2026.06.03 | ₩16,805 | ₩17,607 | ₩16,056 | ₩16,430 | -2.23% | 699.5만 |
|---|
| 2026.06.02 | ₩15,896 | ₩18,248 | ₩15,615 | ₩17,005 | +6.98% | 1122.2만 |
|---|
| 2026.06.01 | ₩13,904 | ₩15,748 | ₩13,663 | ₩14,732 | +5.96% | 636.8만 |
|---|
| 2026.05.29 | ₩15,133 | ₩15,133 | ₩13,904 | ₩14,519 | -4.06% | 843.3만 |
|---|
| 2026.05.28 | ₩15,775 | ₩16,310 | ₩15,053 | ₩15,321 | -2.88% | 478.1만 |
|---|
| 2026.05.27 | ₩15,909 | ₩15,909 | ₩14,706 | ₩15,508 | -2.52% | 499.2만 |
|---|
| 2026.05.26 | ₩17,433 | ₩17,781 | ₩15,628 | ₩16,002 | -8.21% | 739.1만 |
|---|
| 2026.05.22 | ₩17,954 | ₩18,155 | ₩16,738 | ₩17,179 | -4.32% | 663.4만 |
|---|
| 2026.05.21 | ₩15,682 | ₩17,674 | ₩15,347 | ₩17,607 | +12.28% | 629.9만 |
|---|
| 2026.05.20 | ₩15,789 | ₩16,243 | ₩14,719 | ₩15,628 | -1.02% | 544.2만 |
|---|
| 2026.05.19 | ₩15,281 | ₩15,936 | ₩14,265 | ₩15,494 | +1.40% | 646.8만 |
|---|
| 2026.05.18 | ₩17,847 | ₩17,981 | ₩15,240 | ₩15,494 | -13.18% | 1052만 |
|---|
| 2026.05.15 | ₩18,850 | ₩19,184 | ₩18,048 | ₩18,248 | -3.19% | 790.6만 |
|---|
| 2026.05.14 | ₩22,767 | ₩22,767 | ₩19,091 | ₩19,960 | -12.33% | 1701.5만 |
|---|
| 2026.05.13 | ₩22,540 | ₩25,013 | ₩21,256 | ₩24,358 | +8.07% | 1265.5만 |
|---|
| 2026.05.12 | ₩21,564 | ₩22,927 | ₩20,187 | ₩21,296 | -1.24% | 721.1만 |
|---|
| 2026.05.11 | ₩21,644 | ₩23,329 | ₩19,920 | ₩22,540 | +4.14% | 924.2만 |
|---|
| 2026.05.08 | ₩19,652 | ₩22,125 | ₩19,532 | ₩21,965 | +11.77% | 1052.7만 |
|---|
| 2026.05.07 | ₩20,026 | ₩20,922 | ₩18,984 | ₩19,826 | -1.00% | 701.3만 |
|---|
| 2026.05.06 | ₩22,165 | ₩22,272 | ₩19,559 | ₩20,601 | -7.06% | 1047.2만 |
|---|
| 2026.05.05 | ₩21,457 | ₩23,288 | ₩20,133 | ₩22,353 | +4.17% | 1064.4만 |
|---|
| 2026.05.04 | ₩22,834 | ₩24,438 | ₩20,735 | ₩21,109 | -7.55% | 1786.1만 |
|---|
| 2026.05.01 | ₩18,569 | ₩23,101 | ₩17,834 | ₩21,751 | +17.13% | 1675.7만 |
|---|
| 2026.04.30 | ₩16,845 | ₩18,436 | ₩16,176 | ₩18,342 | +8.89% | 836.2만 |
|---|
| 2026.04.29 | ₩15,722 | ₩16,150 | ₩14,184 | ₩15,722 | 0.00% | 631.5만 |
|---|
| 2026.04.28 | ₩15,708 | ₩16,698 | ₩14,986 | ₩15,454 | -1.62% | 510.4만 |
|---|
| 2026.04.27 | ₩16,631 | ₩17,045 | ₩15,374 | ₩16,644 | +0.08% | 575.4만 |
|---|
| 2026.04.24 | ₩18,636 | ₩18,663 | ₩15,909 | ₩16,938 | -9.11% | 1101.4만 |
|---|
| 2026.04.23 | ₩20,093 | ₩20,441 | ₩17,112 | ₩18,182 | -9.51% | 998.4만 |
|---|
| 2026.04.22 | ₩18,382 | ₩20,441 | ₩17,781 | ₩20,267 | +10.25% | 1417.9만 |
|---|
| 2026.04.21 | ₩18,155 | ₩19,224 | ₩17,059 | ₩17,259 | -4.93% | 1159만 |
|---|
| 2026.04.20 | ₩16,537 | ₩19,813 | ₩16,524 | ₩18,957 | +14.63% | 1151.2만 |
|---|
| 2026.04.17 | ₩16,310 | ₩17,781 | ₩15,802 | ₩16,764 | +2.79% | 809.1만 |
|---|
| 2026.04.16 | ₩16,043 | ₩17,005 | ₩14,679 | ₩16,537 | +3.08% | 1196.6만 |
|---|
| 2026.04.15 | ₩15,976 | ₩16,524 | ₩14,585 | ₩16,163 | +1.17% | 816.9만 |
|---|
| 2026.04.14 | ₩15,615 | ₩16,524 | ₩14,104 | ₩16,337 | +4.62% | 1089.5만 |
|---|
| 2026.04.13 | ₩14,706 | ₩16,818 | ₩14,492 | ₩15,227 | +3.55% | 1937.9만 |
|---|
| 2026.04.10 | ₩11,724 | ₩14,198 | ₩11,698 | ₩14,171 | +20.87% | 1361.2만 |
|---|
| 2026.04.09 | ₩11,203 | ₩11,551 | ₩10,722 | ₩11,283 | +0.72% | 381.7만 |
|---|
| 2026.04.08 | ₩11,765 | ₩12,032 | ₩11,029 | ₩11,216 | -4.66% | 535만 |
|---|
| 2026.04.07 | ₩10,428 | ₩11,216 | ₩10,160 | ₩10,976 | +5.26% | 414만 |
|---|
| 2026.04.06 | ₩11,297 | ₩12,072 | ₩10,508 | ₩10,521 | -6.86% | 759.1만 |
|---|
| 2026.04.02 | ₩8,596 | ₩10,281 | ₩8,583 | ₩10,241 | +19.13% | 376.3만 |
|---|
| 2026.04.01 | ₩9,398 | ₩9,505 | ₩9,064 | ₩9,144 | -2.70% | 262.4만 |
|---|
| 2026.03.31 | ₩9,037 | ₩9,559 | ₩8,716 | ₩9,398 | +3.99% | 302.1만 |
|---|
| 2026.03.30 | ₩9,719 | ₩9,786 | ₩8,650 | ₩8,810 | -9.35% | 532.6만 |
|---|
| 2026.03.27 | ₩10,227 | ₩10,628 | ₩9,372 | ₩9,679 | -5.36% | 490.7만 |
|---|
| 2026.03.26 | ₩10,949 | ₩11,016 | ₩10,093 | ₩10,481 | -4.27% | 795.3만 |
|---|
| 2026.03.25 | ₩9,960 | ₩11,751 | ₩9,960 | ₩11,484 | +15.30% | 1014.6만 |
|---|
| 2026.03.24 | ₩9,786 | ₩10,080 | ₩9,305 | ₩9,826 | +0.41% | 345.8만 |
|---|
| 2026.03.23 | ₩8,783 | ₩10,160 | ₩8,569 | ₩9,893 | +12.63% | 501.3만 |
|---|
| 2026.03.20 | ₩9,599 | ₩9,652 | ₩8,650 | ₩9,051 | -5.71% | 552만 |
|---|
| 2026.03.19 | ₩8,382 | ₩9,438 | ₩8,035 | ₩9,412 | +12.28% | 498.2만 |
|---|
| 2026.03.18 | ₩9,746 | ₩10,281 | ₩8,690 | ₩8,917 | -8.50% | 753.9만 |
|---|
| 2026.03.17 | ₩9,986 | ₩10,120 | ₩9,492 | ₩9,839 | -1.47% | 355.8만 |
|---|
| 2026.03.16 | ₩10,481 | ₩10,749 | ₩9,505 | ₩10,187 | -2.81% | 767.7만 |
|---|
| 2026.03.13 | ₩9,412 | ₩10,294 | ₩8,930 | ₩10,174 | +8.10% | 1137.7만 |
|---|
| 2026.03.12 | ₩8,021 | ₩10,093 | ₩7,888 | ₩9,465 | +18.00% | 3161.4만 |
|---|
| 2026.03.11 | ₩5,802 | ₩6,725 | ₩5,749 | ₩6,711 | +15.67% | 754.5만 |
|---|
| 2026.03.10 | ₩5,815 | ₩6,069 | ₩5,682 | ₩5,829 | +0.23% | 154.8만 |
|---|
| 2026.03.09 | ₩5,361 | ₩5,829 | ₩5,134 | ₩5,762 | +7.48% | 293.9만 |
|---|
| 2026.03.06 | ₩5,856 | ₩6,056 | ₩5,495 | ₩5,615 | -4.11% | 246.3만 |
|---|
| 2026.03.05 | ₩6,858 | ₩6,872 | ₩5,521 | ₩5,869 | -14.42% | 698.3만 |
|---|
| 2026.03.04 | ₩7,273 | ₩7,553 | ₩6,818 | ₩7,487 | +2.94% | 412.7만 |
|---|
| 2026.03.03 | ₩6,684 | ₩7,527 | ₩6,577 | ₩7,019 | +5.00% | 452만 |
|---|
| 2026.03.02 | ₩5,896 | ₩6,791 | ₩5,896 | ₩6,751 | +14.51% | 284.8만 |
|---|
| 2026.02.27 | ₩5,802 | ₩5,989 | ₩5,615 | ₩5,896 | +1.61% | 171.5만 |
|---|
| 2026.02.26 | ₩6,096 | ₩6,257 | ₩5,762 | ₩5,989 | -1.75% | 176.8만 |
|---|
| 2026.02.25 | ₩5,521 | ₩5,962 | ₩5,414 | ₩5,882 | +6.54% | 187.2만 |
|---|
| 2026.02.24 | ₩4,906 | ₩5,495 | ₩4,880 | ₩5,361 | +9.26% | 174.6만 |
|---|
| 2026.02.23 | ₩4,545 | ₩4,746 | ₩4,505 | ₩4,719 | +3.82% | 63.2만 |
|---|
| 2026.02.20 | ₩4,559 | ₩4,773 | ₩4,438 | ₩4,626 | +1.47% | 86.1만 |
|---|
| 2026.02.19 | ₩4,545 | ₩4,679 | ₩4,372 | ₩4,599 | +1.18% | 84.3만 |
|---|
| 2026.02.18 | ₩4,572 | ₩4,759 | ₩4,465 | ₩4,612 | +0.88% | 96.1만 |
|---|
| 2026.02.17 | ₩4,585 | ₩4,679 | ₩4,412 | ₩4,626 | +0.87% | 88.5만 |
|---|
| 2026.02.13 | ₩4,465 | ₩4,786 | ₩4,398 | ₩4,666 | +4.49% | 64.8만 |
|---|
| 2026.02.12 | ₩4,786 | ₩4,786 | ₩4,398 | ₩4,452 | -6.98% | 81.9만 |
|---|
| 2026.02.11 | ₩4,880 | ₩4,920 | ₩4,532 | ₩4,746 | -2.74% | 120.4만 |
|---|
| 2026.02.10 | ₩4,505 | ₩4,880 | ₩4,385 | ₩4,773 | +5.93% | 173.2만 |
|---|
| 2026.02.09 | ₩4,398 | ₩4,519 | ₩4,345 | ₩4,479 | +1.82% | 161.7만 |
|---|
| 2026.02.06 | ₩4,198 | ₩4,505 | ₩4,198 | ₩4,398 | +4.78% | 219.3만 |
|---|
| 2026.02.05 | ₩4,184 | ₩4,358 | ₩4,011 | ₩4,024 | -3.83% | 209.6만 |
|---|
| 2026.02.04 | ₩4,893 | ₩4,920 | ₩4,171 | ₩4,358 | -10.93% | 235.3만 |
|---|
| 2026.02.03 | ₩4,492 | ₩4,960 | ₩4,211 | ₩4,920 | +9.52% | 266.2만 |
|---|
| 2026.02.02 | ₩4,331 | ₩4,786 | ₩4,291 | ₩4,398 | +1.54% | 186.3만 |
|---|
| 2026.01.30 | ₩4,666 | ₩4,946 | ₩4,372 | ₩4,412 | -5.44% | 138.7만 |
|---|
| 2026.01.29 | ₩4,826 | ₩4,920 | ₩4,545 | ₩4,733 | -1.94% | 166.3만 |
|---|
| 2026.01.28 | ₩4,840 | ₩5,200 | ₩4,773 | ₩4,813 | -0.55% | 255.2만 |
|---|
| 2026.01.27 | ₩4,599 | ₩4,826 | ₩4,465 | ₩4,799 | +4.36% | 267.1만 |
|---|
| 2026.01.26 | ₩5,174 | ₩5,214 | ₩4,412 | ₩4,572 | -11.63% | 321.5만 |
|---|
| 2026.01.23 | ₩5,428 | ₩5,428 | ₩5,134 | ₩5,227 | -3.69% | 213.9만 |
|---|
| 2026.01.22 | ₩5,882 | ₩5,936 | ₩5,388 | ₩5,388 | -8.41% | 133.8만 |
|---|
| 2026.01.21 | ₩6,029 | ₩6,069 | ₩5,361 | ₩5,829 | -3.33% | 188만 |
|---|
| 2026.01.20 | ₩5,882 | ₩6,150 | ₩5,682 | ₩5,962 | +1.36% | 162.4만 |
|---|
| 2026.01.16 | ₩6,216 | ₩6,618 | ₩6,123 | ₩6,136 | -1.29% | 249.7만 |
|---|
| 2026.01.15 | ₩6,123 | ₩6,470 | ₩5,922 | ₩6,136 | +0.22% | 169.2만 |
|---|
| 2026.01.14 | ₩6,243 | ₩6,243 | ₩5,815 | ₩6,043 | -3.21% | 183.8만 |
|---|
| 2026.01.13 | ₩5,869 | ₩6,350 | ₩5,628 | ₩6,163 | +5.01% | 259.5만 |
|---|
| 2026.01.12 | ₩5,575 | ₩5,869 | ₩5,414 | ₩5,802 | +4.08% | 154.3만 |
|---|
| 2026.01.09 | ₩5,668 | ₩5,815 | ₩5,348 | ₩5,548 | -2.12% | 166.6만 |
|---|
| 2026.01.08 | ₩5,174 | ₩5,922 | ₩5,174 | ₩5,668 | +9.56% | 307.9만 |
|---|
| 2026.01.07 | ₩5,160 | ₩5,334 | ₩4,880 | ₩5,174 | +0.26% | 172.1만 |
|---|
| 2026.01.06 | ₩5,200 | ₩5,348 | ₩4,893 | ₩5,187 | -0.26% | 295.4만 |
|---|
| 2026.01.05 | ₩5,067 | ₩5,267 | ₩4,906 | ₩5,094 | +0.53% | 275.7만 |
|---|
| 2026.01.02 | ₩4,345 | ₩5,107 | ₩4,331 | ₩4,893 | +12.62% | 397.3만 |
|---|
| 2025.12.31 | ₩4,171 | ₩4,372 | ₩4,144 | ₩4,331 | +3.85% | 150.6만 |
|---|
| 2025.12.30 | ₩4,238 | ₩4,265 | ₩4,131 | ₩4,171 | -1.58% | 103.5만 |
|---|
| 2025.12.29 | ₩4,278 | ₩4,425 | ₩4,211 | ₩4,238 | -0.94% | 150.7만 |
|---|
| 2025.12.26 | ₩4,572 | ₩4,572 | ₩4,345 | ₩4,412 | -3.51% | 112.5만 |
|---|
| 2025.12.24 | ₩4,305 | ₩4,612 | ₩4,251 | ₩4,559 | +5.90% | 131.4만 |
|---|
| 2025.12.23 | ₩4,331 | ₩4,331 | ₩4,158 | ₩4,278 | -1.23% | 131.6만 |
|---|
| 2025.12.22 | ₩4,077 | ₩4,345 | ₩3,997 | ₩4,345 | +6.56% | 405.1만 |
|---|
| 2025.12.19 | ₩4,011 | ₩4,064 | ₩3,917 | ₩3,997 | -0.33% | 325.2만 |
|---|
| 2025.12.18 | ₩4,091 | ₩4,198 | ₩3,944 | ₩3,997 | -2.29% | 194.8만 |
|---|
| 2025.12.17 | ₩4,024 | ₩4,091 | ₩3,797 | ₩3,971 | -1.33% | 314만 |
|---|
| 2025.12.16 | ₩4,011 | ₩4,144 | ₩3,823 | ₩4,011 | 0.00% | 1107.2만 |
|---|
| 2025.12.15 | ₩5,561 | ₩5,575 | ₩5,013 | ₩5,040 | -9.37% | 97.6만 |
|---|
| 2025.12.12 | ₩5,869 | ₩6,003 | ₩5,481 | ₩5,548 | -5.47% | 68.1만 |
|---|
| 2025.12.11 | ₩5,602 | ₩5,869 | ₩5,468 | ₩5,815 | +3.82% | 60.6만 |
|---|
| 2025.12.10 | ₩5,454 | ₩5,735 | ₩5,321 | ₩5,628 | +3.19% | 86.4만 |
|---|
| 2025.12.09 | ₩5,214 | ₩5,508 | ₩5,200 | ₩5,508 | +5.64% | 76.3만 |
|---|
| 2025.12.08 | ₩5,414 | ₩5,508 | ₩5,294 | ₩5,401 | -0.25% | 53.4만 |
|---|
| 2025.12.05 | ₩5,642 | ₩5,682 | ₩5,361 | ₩5,388 | -4.50% | 53.2만 |
|---|
| 2025.12.04 | ₩5,401 | ₩5,922 | ₩5,334 | ₩5,628 | +4.21% | 128만 |
|---|
| 2025.12.03 | ₩5,348 | ₩5,414 | ₩5,053 | ₩5,388 | +0.75% | 107.4만 |
|---|
| 2025.12.02 | ₩5,361 | ₩5,655 | ₩5,334 | ₩5,348 | -0.25% | 71.2만 |
|---|
| 2025.12.01 | ₩5,602 | ₩5,615 | ₩5,348 | ₩5,361 | -4.30% | 89.9만 |
|---|
| 2025.11.28 | ₩5,789 | ₩5,869 | ₩5,388 | ₩5,802 | +0.23% | 99.7만 |
|---|
| 2025.11.26 | ₩6,043 | ₩6,043 | ₩5,495 | ₩5,789 | -4.20% | 175.5만 |
|---|
| 2025.11.25 | ₩6,176 | ₩6,176 | ₩5,762 | ₩6,003 | -2.81% | 89.7만 |
|---|
| 2025.11.24 | ₩5,548 | ₩5,882 | ₩5,535 | ₩5,829 | +5.06% | 75.5만 |
|---|
| 2025.11.21 | ₩5,521 | ₩5,615 | ₩5,214 | ₩5,495 | -0.48% | 182만 |
|---|
| 2025.11.20 | ₩6,350 | ₩6,390 | ₩5,495 | ₩5,535 | -12.84% | 114.4만 |
|---|
| 2025.11.19 | ₩6,096 | ₩6,283 | ₩5,896 | ₩6,056 | -0.66% | 76.6만 |
|---|
| 2025.11.18 | ₩6,056 | ₩6,216 | ₩5,521 | ₩5,989 | -1.10% | 177.3만 |
|---|
| 2025.11.17 | ₩6,297 | ₩6,618 | ₩6,029 | ₩6,230 | -1.06% | 90.4만 |
|---|
| 2025.11.14 | ₩6,003 | ₩6,591 | ₩5,829 | ₩6,470 | +7.80% | 126.2만 |
|---|
| 2025.11.13 | ₩7,192 | ₩7,246 | ₩6,297 | ₩6,417 | -10.78% | 184.8만 |
|---|
| 2025.11.12 | ₩7,152 | ₩7,339 | ₩6,872 | ₩7,206 | +0.75% | 71.5만 |
|---|
| 2025.11.11 | ₩7,687 | ₩7,834 | ₩7,019 | ₩7,192 | -6.43% | 159.6만 |
|---|
| 2025.11.10 | ₩7,286 | ₩7,995 | ₩6,444 | ₩7,794 | +6.97% | 302.6만 |
|---|
| 2025.11.07 | ₩6,444 | ₩7,019 | ₩6,203 | ₩6,992 | +8.51% | 141.4만 |
|---|
| 2025.11.06 | ₩7,313 | ₩7,353 | ₩6,577 | ₩6,751 | -7.68% | 107.1만 |
|---|
| 2025.11.05 | ₩7,273 | ₩7,380 | ₩6,751 | ₩7,299 | +0.37% | 177.5만 |
|---|
| 2025.11.04 | ₩6,350 | ₩7,861 | ₩6,257 | ₩7,099 | +11.79% | 337.9만 |
|---|
| 2025.11.03 | ₩6,430 | ₩7,032 | ₩6,404 | ₩6,511 | +1.25% | 167.2만 |
|---|
| 2025.10.31 | ₩6,270 | ₩6,444 | ₩6,096 | ₩6,297 | +0.43% | 98.1만 |
|---|
| 2025.10.30 | ₩6,190 | ₩6,377 | ₩6,016 | ₩6,123 | -1.08% | 73.6만 |
|---|
| 2025.10.29 | ₩6,497 | ₩6,711 | ₩6,163 | ₩6,323 | -2.67% | 108만 |
|---|
| 2025.10.28 | ₩6,604 | ₩6,898 | ₩6,444 | ₩6,497 | -1.62% | 95만 |
|---|
| 2025.10.27 | ₩6,644 | ₩6,872 | ₩6,444 | ₩6,537 | -1.61% | 107.1만 |
|---|
| 2025.10.24 | ₩6,551 | ₩6,684 | ₩6,364 | ₩6,444 | -1.63% | 91.8만 |
|---|
| 2025.10.23 | ₩5,936 | ₩6,350 | ₩5,775 | ₩6,270 | +5.63% | 116.9만 |
|---|
| 2025.10.22 | ₩6,283 | ₩6,404 | ₩5,655 | ₩5,842 | -7.02% | 191.9만 |
|---|
| 2025.10.21 | ₩6,738 | ₩6,925 | ₩6,364 | ₩6,484 | -3.77% | 97.3만 |
|---|
| 2025.10.20 | ₩6,591 | ₩6,938 | ₩6,551 | ₩6,818 | +3.45% | 120.1만 |
|---|
| 2025.10.17 | ₩6,751 | ₩6,898 | ₩6,123 | ₩6,390 | -5.35% | 201.3만 |
|---|
| 2025.10.16 | ₩7,219 | ₩7,527 | ₩6,885 | ₩6,925 | -4.07% | 230.5만 |
|---|
| 2025.10.15 | ₩8,302 | ₩8,369 | ₩7,139 | ₩7,219 | -13.04% | 267.5만 |
|---|
| 2025.10.14 | ₩6,952 | ₩8,021 | ₩6,484 | ₩7,540 | +8.46% | 288만 |
|---|
| 2025.10.13 | ₩7,099 | ₩7,487 | ₩6,872 | ₩7,273 | +2.45% | 181.6만 |
|---|
| 2025.10.10 | ₩7,995 | ₩8,021 | ₩6,845 | ₩6,938 | -13.21% | 362.7만 |
|---|