시장 데이터를 불러오는 중
전체 종목
Linkage Global Inc - Class A Ordinary Shares 과거 주가
Linkage Global Inc - Class A Ordinary Shares · UZX · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Linkage Global Inc - Class A Ordinary Shares · UZX · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,557 | ₩1,596 | ₩1,489 | ₩1,516 | -2.67% | 2.2만 |
| 2026.10.08 | ₩1,556 | ₩1,576 | ₩1,475 | ₩1,576 | +1.29% | 3.4만 |
| 2026.10.07 | ₩1,611 | ₩1,663 | ₩1,556 | ₩1,636 | +1.58% | 2.1만 |
| 2026.10.06 | ₩1,596 | ₩1,677 | ₩1,556 | ₩1,663 | +4.20% | 2.1만 |
| 2026.10.05 | ₩1,663 | ₩1,703 | ₩1,610 | ₩1,643 | -1.21% | 2.3만 |
| 2026.10.02 | ₩1,770 | ₩1,780 | ₩1,619 | ₩1,690 | -4.55% | 3.4만 |
| 2026.10.01 | ₩1,757 | ₩1,831 | ₩1,717 | ₩1,784 | +1.53% | 3.7만 |
| 2026.09.30 | ₩2,025 | ₩2,025 | ₩1,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,838 |
| -9.27% |
| 9.8만 |
| 2026.09.29 | ₩1,851 | ₩2,240 | ₩1,851 | ₩2,146 | +15.94% | 35.1만 |
|---|
| 2026.09.28 | ₩1,972 | ₩1,972 | ₩1,824 | ₩1,838 | -6.80% | 6.3만 |
|---|
| 2026.09.25 | ₩2,025 | ₩2,039 | ₩1,931 | ₩1,978 | -2.32% | 3.3만 |
|---|
| 2026.09.24 | ₩2,133 | ₩2,133 | ₩1,918 | ₩2,025 | -5.03% | 5.6만 |
|---|
| 2026.09.23 | ₩2,294 | ₩2,347 | ₩2,119 | ₩2,186 | -4.68% | 19.9만 |
|---|
| 2026.09.22 | ₩2,320 | ₩2,428 | ₩2,176 | ₩2,334 | +0.58% | 43만 |
|---|
| 2026.09.21 | ₩2,374 | ₩2,522 | ₩2,280 | ₩2,347 | -1.13% | 16.3만 |
|---|
| 2026.09.18 | ₩2,437 | ₩2,499 | ₩2,252 | ₩2,499 | +2.53% | 18.3만 |
|---|
| 2026.09.17 | ₩2,375 | ₩2,776 | ₩2,375 | ₩2,468 | +3.90% | 33.3만 |
|---|
| 2026.09.16 | ₩2,499 | ₩2,776 | ₩2,345 | ₩2,622 | +4.94% | 134.2만 |
|---|
| 2026.09.15 | ₩2,468 | ₩2,622 | ₩2,221 | ₩2,499 | +1.25% | 49만 |
|---|
| 2026.09.14 | ₩3,455 | ₩3,949 | ₩2,715 | ₩2,992 | -13.39% | 848만 |
|---|
| 2026.09.11 | ₩2,684 | ₩4,319 | ₩2,653 | ₩2,807 | +4.60% | 198.8만 |
|---|
| 2026.09.10 | ₩2,653 | ₩2,869 | ₩2,375 | ₩2,746 | +3.49% | 215.7만 |
|---|
| 2026.09.09 | ₩3,301 | ₩3,301 | ₩2,961 | ₩2,992 | -9.35% | 17만 |
|---|
| 2026.09.08 | ₩3,640 | ₩3,671 | ₩3,548 | ₩3,578 | -1.69% | 3.7만 |
|---|
| 2026.09.04 | ₩3,733 | ₩3,794 | ₩3,640 | ₩3,671 | -1.65% | 3.2만 |
|---|
| 2026.09.03 | ₩3,794 | ₩3,794 | ₩3,671 | ₩3,733 | -1.63% | 3.2만 |
|---|
| 2026.09.02 | ₩3,609 | ₩3,918 | ₩3,609 | ₩3,764 | +4.27% | 9.9만 |
|---|
| 2026.09.01 | ₩3,609 | ₩3,702 | ₩3,609 | ₩3,671 | +1.71% | 1.2만 |
|---|
| 2026.08.31 | ₩3,702 | ₩3,733 | ₩3,548 | ₩3,671 | -0.83% | 4만 |
|---|
| 2026.08.28 | ₩3,764 | ₩3,887 | ₩3,640 | ₩3,825 | +1.64% | 12.1만 |
|---|
| 2026.08.27 | ₩3,733 | ₩3,794 | ₩3,640 | ₩3,764 | +0.83% | 3.8만 |
|---|
| 2026.08.26 | ₩3,702 | ₩3,764 | ₩3,609 | ₩3,640 | -1.67% | 2.5만 |
|---|
| 2026.08.25 | ₩3,578 | ₩3,764 | ₩3,578 | ₩3,764 | +5.17% | 9만 |
|---|
| 2026.08.24 | ₩3,578 | ₩3,794 | ₩3,517 | ₩3,671 | +2.59% | 3.6만 |
|---|
| 2026.08.21 | ₩3,764 | ₩3,764 | ₩3,578 | ₩3,702 | -1.64% | 3.4만 |
|---|
| 2026.08.20 | ₩3,640 | ₩3,794 | ₩3,578 | ₩3,733 | +2.54% | 12.7만 |
|---|
| 2026.08.19 | ₩3,640 | ₩3,671 | ₩3,455 | ₩3,640 | 0.00% | 3.8만 |
|---|
| 2026.08.18 | ₩3,578 | ₩3,702 | ₩3,486 | ₩3,702 | +3.45% | 2.3만 |
|---|
| 2026.08.17 | ₩3,424 | ₩3,764 | ₩3,424 | ₩3,671 | +7.21% | 3.2만 |
|---|
| 2026.08.14 | ₩3,548 | ₩3,794 | ₩3,486 | ₩3,764 | +6.09% | 9.1만 |
|---|
| 2026.08.13 | ₩3,702 | ₩3,949 | ₩3,486 | ₩3,671 | -0.83% | 13.4만 |
|---|
| 2026.08.12 | ₩4,010 | ₩4,010 | ₩3,486 | ₩3,702 | -7.69% | 38.7만 |
|---|
| 2026.08.11 | ₩4,905 | ₩5,707 | ₩4,381 | ₩4,627 | -5.66% | 547.4만 |
|---|
| 2026.08.10 | ₩6,756 | ₩7,219 | ₩6,509 | ₩6,879 | +1.83% | 5천 |
|---|
| 2026.08.07 | ₩6,848 | ₩7,095 | ₩6,632 | ₩7,003 | +2.25% | 1.8천 |
|---|
| 2026.08.06 | ₩7,157 | ₩7,404 | ₩6,787 | ₩7,064 | -1.29% | 2.4천 |
|---|
| 2026.08.05 | ₩7,681 | ₩7,681 | ₩7,157 | ₩7,558 | -1.61% | 604 |
|---|
| 2026.08.04 | ₩7,712 | ₩8,052 | ₩7,095 | ₩7,465 | -3.20% | 3천 |
|---|
| 2026.08.03 | ₩7,219 | ₩7,589 | ₩7,188 | ₩7,404 | +2.56% | 635 |
|---|
| 2026.07.31 | ₩7,095 | ₩7,650 | ₩6,787 | ₩7,558 | +6.52% | 3.4천 |
|---|
| 2026.07.30 | ₩7,095 | ₩7,095 | ₩6,787 | ₩7,095 | 0.00% | 704 |
|---|
| 2026.07.29 | ₩6,663 | ₩7,342 | ₩6,632 | ₩7,095 | +6.48% | 7.2천 |
|---|
| 2026.07.28 | ₩7,064 | ₩7,558 | ₩6,787 | ₩6,941 | -1.75% | 1.5천 |
|---|
| 2026.07.27 | ₩6,509 | ₩7,126 | ₩6,509 | ₩6,725 | +3.32% | 648 |
|---|
| 2026.07.24 | ₩6,725 | ₩7,219 | ₩6,417 | ₩6,694 | -0.46% | 4.6천 |
|---|
| 2026.07.23 | ₩7,095 | ₩7,404 | ₩6,787 | ₩6,941 | -2.17% | 1.2만 |
|---|
| 2026.07.22 | ₩7,034 | ₩7,558 | ₩6,509 | ₩6,910 | -1.75% | 9.7천 |
|---|
| 2026.07.21 | ₩7,712 | ₩7,866 | ₩6,293 | ₩7,157 | -7.20% | 1.1만 |
|---|
| 2026.07.20 | ₩8,021 | ₩8,298 | ₩7,465 | ₩7,650 | -4.62% | 5.4천 |
|---|
| 2026.07.17 | ₩7,866 | ₩8,329 | ₩7,311 | ₩8,298 | +5.49% | 5.3천 |
|---|
| 2026.07.16 | ₩7,897 | ₩7,897 | ₩7,280 | ₩7,836 | -0.78% | 5.8천 |
|---|
| 2026.07.15 | ₩8,206 | ₩8,576 | ₩7,003 | ₩8,483 | +3.38% | 19만 |
|---|
| 2026.07.14 | ₩7,866 | ₩8,483 | ₩7,558 | ₩8,483 | +7.84% | 1.2만 |
|---|
| 2026.07.13 | ₩7,990 | ₩8,237 | ₩7,342 | ₩7,928 | -0.77% | 2.3천 |
|---|
| 2026.07.10 | ₩8,514 | ₩8,576 | ₩8,021 | ₩8,329 | -2.17% | 6천 |
|---|
| 2026.07.09 | ₩9,255 | ₩9,563 | ₩8,329 | ₩8,545 | -7.67% | 5천 |
|---|
| 2026.07.08 | ₩8,638 | ₩9,224 | ₩8,483 | ₩9,224 | +6.79% | 2.1천 |
|---|
| 2026.07.07 | ₩9,070 | ₩9,224 | ₩8,391 | ₩8,730 | -3.74% | 1.1만 |
|---|
| 2026.07.06 | ₩9,070 | ₩10,766 | ₩8,638 | ₩8,668 | -4.42% | 19.1만 |
|---|
| 2026.07.02 | ₩10,550 | ₩11,198 | ₩5,861 | ₩8,329 | -21.05% | 1.8만 |
|---|
| 2026.07.01 | ₩10,643 | ₩11,661 | ₩10,211 | ₩10,550 | -0.87% | 5.3천 |
|---|
| 2026.06.30 | ₩11,537 | ₩11,877 | ₩10,828 | ₩10,859 | -5.88% | 2.3천 |
|---|
| 2026.06.29 | ₩11,568 | ₩11,938 | ₩11,414 | ₩11,753 | +1.60% | 1.9천 |
|---|
| 2026.06.26 | ₩10,890 | ₩12,648 | ₩10,705 | ₩11,938 | +9.63% | 1.4만 |
|---|
| 2026.06.25 | ₩11,507 | ₩11,723 | ₩10,489 | ₩10,890 | -5.36% | 8.5천 |
|---|
| 2026.06.24 | ₩11,723 | ₩12,247 | ₩11,414 | ₩11,476 | -2.11% | 5천 |
|---|
| 2026.06.23 | ₩12,062 | ₩12,864 | ₩11,723 | ₩11,846 | -1.79% | 3.3만 |
|---|
| 2026.06.22 | ₩13,419 | ₩14,036 | ₩12,401 | ₩12,463 | -7.13% | 1.4만 |
|---|
| 2026.06.18 | ₩12,062 | ₩13,265 | ₩11,784 | ₩12,771 | +5.88% | 1.8만 |
|---|
| 2026.06.17 | ₩11,723 | ₩12,648 | ₩11,414 | ₩11,784 | +0.53% | 1.9만 |
|---|
| 2026.06.16 | ₩12,309 | ₩13,049 | ₩11,414 | ₩11,692 | -5.01% | 1.5만 |
|---|
| 2026.06.15 | ₩11,969 | ₩12,370 | ₩11,445 | ₩12,062 | +0.77% | 2.2만 |
|---|
| 2026.06.12 | ₩12,278 | ₩13,265 | ₩12,031 | ₩12,278 | 0.00% | 2만 |
|---|
| 2026.06.11 | ₩12,956 | ₩13,111 | ₩12,648 | ₩12,771 | -1.43% | 1만 |
|---|
| 2026.06.10 | ₩13,049 | ₩14,160 | ₩12,833 | ₩13,265 | +1.65% | 1.3만 |
|---|
| 2026.06.09 | ₩15,116 | ₩15,178 | ₩13,512 | ₩13,820 | -8.57% | 1.8만 |
|---|
| 2026.06.08 | ₩14,190 | ₩17,800 | ₩14,190 | ₩15,116 | +6.52% | 1.8만 |
|---|
| 2026.06.05 | ₩16,658 | ₩17,522 | ₩12,956 | ₩16,041 | -3.70% | 5.1만 |
|---|
| 2026.06.04 | ₩17,368 | ₩20,052 | ₩17,368 | ₩18,879 | +8.70% | 1.9만 |
|---|
| 2026.06.03 | ₩19,558 | ₩21,563 | ₩15,733 | ₩21,563 | +10.25% | 3.2만 |
|---|
| 2026.06.02 | ₩20,669 | ₩22,458 | ₩19,126 | ₩21,594 | +4.48% | 2.9만 |
|---|
| 2026.06.01 | ₩21,594 | ₩22,149 | ₩20,052 | ₩22,149 | +2.57% | 4.7만 |
|---|
| 2026.05.29 | ₩27,455 | ₩27,764 | ₩21,347 | ₩25,759 | -6.18% | 13.2만 |
|---|
| 2026.05.28 | ₩17,645 | ₩25,450 | ₩17,460 | ₩24,987 | +41.61% | 21.3만 |
|---|
| 2026.05.27 | ₩32,391 | ₩35,168 | ₩22,951 | ₩25,759 | -20.48% | 255.2만 |
|---|
| 2026.05.26 | ₩22,057 | ₩32,391 | ₩20,669 | ₩23,754 | +7.69% | 1330.8만 |
|---|
| 2026.05.22 | ₩10,365 | ₩14,190 | ₩10,180 | ₩13,759 | +32.74% | 14.6만 |
|---|
| 2026.05.21 | ₩9,501 | ₩10,797 | ₩8,823 | ₩10,643 | +12.01% | 7.9만 |
|---|
| 2026.05.20 | ₩11,013 | ₩20,915 | ₩7,249 | ₩9,409 | -14.57% | 97.4만 |
|---|
| 2026.05.19 | ₩8,545 | ₩10,797 | ₩8,545 | ₩10,427 | +22.02% | 1.2만 |
|---|
| 2026.05.18 | ₩11,321 | ₩11,352 | ₩8,977 | ₩9,810 | -13.35% | 1.2만 |
|---|
| 2026.05.15 | ₩14,036 | ₩15,424 | ₩11,414 | ₩12,710 | -9.45% | 19.1만 |
|---|
| 2026.05.14 | ₩11,229 | ₩14,036 | ₩10,489 | ₩12,494 | +11.26% | 8.8만 |
|---|
| 2026.05.13 | ₩17,615 | ₩17,615 | ₩8,638 | ₩10,303 | -41.51% | 2만 |
|---|
| 2026.05.12 | ₩18,201 | ₩18,509 | ₩17,244 | ₩17,275 | -5.08% | 2.4천 |
|---|
| 2026.05.11 | ₩20,113 | ₩20,113 | ₩17,892 | ₩18,201 | -9.51% | 2.6천 |
|---|
| 2026.05.08 | ₩22,797 | ₩22,828 | ₩20,669 | ₩20,669 | -9.34% | 3.5천 |
|---|
| 2026.05.07 | ₩21,995 | ₩24,371 | ₩20,360 | ₩22,057 | +0.28% | 1.8만 |
|---|
| 2026.05.06 | ₩18,509 | ₩23,754 | ₩18,509 | ₩21,748 | +17.50% | 4.5천 |
|---|
| 2026.05.05 | ₩17,584 | ₩19,805 | ₩17,584 | ₩19,435 | +10.53% | 3천 |
|---|
| 2026.05.04 | ₩16,967 | ₩17,584 | ₩16,350 | ₩17,306 | +2.00% | 2.2천 |
|---|
| 2026.05.01 | ₩17,275 | ₩17,275 | ₩15,486 | ₩16,967 | -1.79% | 874 |
|---|
| 2026.04.30 | ₩15,394 | ₩18,201 | ₩15,394 | ₩17,275 | +12.22% | 2.7천 |
|---|
| 2026.04.29 | ₩16,381 | ₩16,967 | ₩14,746 | ₩14,838 | -9.42% | 2.9천 |
|---|
| 2026.04.28 | ₩18,663 | ₩18,663 | ₩13,265 | ₩16,504 | -11.57% | 6.5천 |
|---|
| 2026.04.27 | ₩18,818 | ₩19,589 | ₩18,818 | ₩19,250 | +2.30% | 2.9천 |
|---|
| 2026.04.24 | ₩18,540 | ₩19,435 | ₩18,355 | ₩18,972 | +2.33% | 1.8천 |
|---|
| 2026.04.23 | ₩18,818 | ₩19,373 | ₩18,201 | ₩18,910 | +0.49% | 4.7천 |
|---|
| 2026.04.22 | ₩23,692 | ₩23,692 | ₩18,818 | ₩19,373 | -18.23% | 8.7천 |
|---|
| 2026.04.21 | ₩35,476 | ₩35,785 | ₩23,013 | ₩24,432 | -31.13% | 1.5만 |
|---|
| 2026.04.20 | ₩36,093 | ₩36,710 | ₩33,162 | ₩35,476 | -1.71% | 1.1천 |
|---|
| 2026.04.17 | ₩40,103 | ₩41,029 | ₩32,700 | ₩36,710 | -8.46% | 6.2천 |
|---|
| 2026.04.16 | ₩39,795 | ₩43,188 | ₩38,869 | ₩40,381 | +1.47% | 1.7만 |
|---|
| 2026.04.15 | ₩40,566 | ₩41,337 | ₩38,869 | ₩40,103 | -1.14% | 696 |
|---|
| 2026.04.14 | ₩41,337 | ₩41,954 | ₩40,412 | ₩41,646 | +0.75% | 1.3천 |
|---|
| 2026.04.13 | ₩42,571 | ₩43,188 | ₩40,566 | ₩41,029 | -3.62% | 1.2천 |
|---|
| 2026.04.10 | ₩44,422 | ₩45,965 | ₩38,252 | ₩41,646 | -6.25% | 3.8만 |
|---|
| 2026.04.09 | ₩43,805 | ₩45,502 | ₩43,651 | ₩44,576 | +1.76% | 487 |
|---|
| 2026.04.08 | ₩45,656 | ₩45,656 | ₩43,805 | ₩44,422 | -2.70% | 1.9천 |
|---|
| 2026.04.07 | ₩44,268 | ₩45,656 | ₩43,558 | ₩44,391 | +0.28% | 1.9천 |
|---|
| 2026.04.06 | ₩46,273 | ₩46,273 | ₩43,497 | ₩44,885 | -3.00% | 1.2천 |
|---|
| 2026.04.02 | ₩47,816 | ₩47,816 | ₩44,731 | ₩45,348 | -5.16% | 761 |
|---|
| 2026.04.01 | ₩45,965 | ₩47,199 | ₩45,039 | ₩45,348 | -1.34% | 1.9천 |
|---|
| 2026.03.31 | ₩45,656 | ₩49,358 | ₩42,571 | ₩46,273 | +1.35% | 1.6만 |
|---|
| 2026.03.30 | ₩45,039 | ₩48,278 | ₩45,039 | ₩46,582 | +3.42% | 2.1천 |
|---|
| 2026.03.27 | ₩47,199 | ₩47,199 | ₩46,582 | ₩46,582 | -1.31% | 313 |
|---|
| 2026.03.26 | ₩46,582 | ₩48,433 | ₩46,582 | ₩47,507 | +1.99% | 1.4천 |
|---|
| 2026.03.25 | ₩44,114 | ₩48,433 | ₩44,114 | ₩46,582 | +5.59% | 4천 |
|---|
| 2026.03.24 | ₩44,114 | ₩47,507 | ₩41,029 | ₩43,805 | -0.70% | 1.3천 |
|---|
| 2026.03.23 | ₩45,348 | ₩45,656 | ₩44,422 | ₩44,422 | -2.04% | 565 |
|---|
| 2026.03.20 | ₩47,507 | ₩47,507 | ₩45,656 | ₩45,656 | -3.90% | 404 |
|---|
| 2026.03.19 | ₩46,890 | ₩46,890 | ₩45,348 | ₩45,348 | -3.29% | 517 |
|---|
| 2026.03.18 | ₩45,656 | ₩46,273 | ₩44,731 | ₩44,731 | -2.03% | 191 |
|---|
| 2026.03.17 | ₩46,890 | ₩47,507 | ₩46,273 | ₩46,273 | -1.32% | 365 |
|---|
| 2026.03.16 | ₩48,433 | ₩49,358 | ₩47,507 | ₩47,507 | -1.91% | 1.5천 |
|---|
| 2026.03.13 | ₩47,816 | ₩49,358 | ₩46,273 | ₩47,816 | 0.00% | 1.1천 |
|---|
| 2026.03.12 | ₩48,741 | ₩49,358 | ₩47,816 | ₩47,816 | -1.90% | 300 |
|---|
| 2026.03.11 | ₩47,816 | ₩49,666 | ₩47,816 | ₩48,433 | +1.29% | 139 |
|---|
| 2026.03.10 | ₩47,507 | ₩49,666 | ₩47,507 | ₩48,124 | +1.30% | 570 |
|---|
| 2026.03.09 | ₩47,816 | ₩51,517 | ₩44,731 | ₩48,433 | +1.29% | 1.5천 |
|---|
| 2026.03.06 | ₩45,039 | ₩51,826 | ₩43,188 | ₩48,124 | +6.85% | 2.6천 |
|---|
| 2026.03.05 | ₩48,124 | ₩48,124 | ₩45,965 | ₩46,890 | -2.56% | 561 |
|---|
| 2026.03.04 | ₩49,050 | ₩53,985 | ₩48,124 | ₩48,433 | -1.26% | 1.8천 |
|---|
| 2026.03.03 | ₩50,592 | ₩50,900 | ₩50,592 | ₩50,900 | +0.61% | 57 |
|---|
| 2026.03.02 | ₩51,826 | ₩54,602 | ₩50,592 | ₩50,592 | -2.38% | 843 |
|---|
| 2026.02.27 | ₩51,517 | ₩56,145 | ₩50,592 | ₩54,602 | +5.99% | 804 |
|---|
| 2026.02.26 | ₩50,592 | ₩53,368 | ₩49,358 | ₩52,134 | +3.05% | 991 |
|---|
| 2026.02.25 | ₩51,209 | ₩54,602 | ₩51,209 | ₩51,826 | +1.20% | 1.5천 |
|---|
| 2026.02.24 | ₩53,060 | ₩55,497 | ₩53,060 | ₩53,677 | +1.16% | 857 |
|---|
| 2026.02.23 | ₩52,443 | ₩56,762 | ₩52,289 | ₩53,677 | +2.35% | 1.5천 |
|---|
| 2026.02.20 | ₩49,975 | ₩53,677 | ₩49,728 | ₩52,443 | +4.94% | 274 |
|---|
| 2026.02.19 | ₩48,741 | ₩53,677 | ₩48,741 | ₩50,283 | +3.16% | 917 |
|---|
| 2026.02.18 | ₩48,124 | ₩51,209 | ₩47,353 | ₩49,975 | +3.85% | 826 |
|---|
| 2026.02.17 | ₩48,741 | ₩50,283 | ₩48,124 | ₩48,433 | -0.63% | 2.4천 |
|---|
| 2026.02.13 | ₩49,358 | ₩50,283 | ₩49,050 | ₩49,975 | +1.25% | 530 |
|---|
| 2026.02.12 | ₩47,816 | ₩50,746 | ₩47,661 | ₩49,358 | +3.23% | 2.3천 |
|---|
| 2026.02.11 | ₩40,720 | ₩46,890 | ₩40,720 | ₩46,828 | +15.00% | 2.6천 |
|---|
| 2026.02.10 | ₩38,561 | ₩41,029 | ₩38,561 | ₩40,412 | +4.80% | 1천 |
|---|
| 2026.02.09 | ₩41,954 | ₩42,571 | ₩38,869 | ₩38,869 | -7.35% | 2.5천 |
|---|
| 2026.02.06 | ₩42,263 | ₩44,731 | ₩38,561 | ₩42,263 | 0.00% | 2.4천 |
|---|
| 2026.02.05 | ₩45,039 | ₩45,039 | ₩42,263 | ₩42,571 | -5.48% | 926 |
|---|
| 2026.02.04 | ₩42,880 | ₩45,348 | ₩42,109 | ₩42,880 | 0.00% | 2.8천 |
|---|
| 2026.02.03 | ₩41,337 | ₩46,242 | ₩40,103 | ₩41,337 | 0.00% | 3.2천 |
|---|
| 2026.02.02 | ₩46,582 | ₩46,582 | ₩42,263 | ₩44,114 | -5.30% | 2.8천 |
|---|
| 2026.01.30 | ₩45,965 | ₩47,199 | ₩43,497 | ₩46,273 | +0.67% | 1.8천 |
|---|
| 2026.01.29 | ₩47,199 | ₩47,199 | ₩43,805 | ₩43,805 | -7.19% | 665 |
|---|
| 2026.01.28 | ₩43,497 | ₩49,265 | ₩43,497 | ₩46,273 | +6.38% | 1.1천 |
|---|
| 2026.01.27 | ₩48,741 | ₩50,900 | ₩41,029 | ₩44,114 | -9.49% | 1.5만 |
|---|
| 2026.01.26 | ₩49,358 | ₩51,826 | ₩47,970 | ₩48,741 | -1.25% | 1.5만 |
|---|
| 2026.01.23 | ₩51,209 | ₩53,985 | ₩48,433 | ₩48,525 | -5.24% | 1.6만 |
|---|
| 2026.01.22 | ₩49,358 | ₩53,368 | ₩48,433 | ₩50,900 | +3.13% | 1.7만 |
|---|
| 2026.01.21 | ₩49,666 | ₩50,654 | ₩48,895 | ₩49,358 | -0.62% | 2.7천 |
|---|
| 2026.01.20 | ₩50,592 | ₩54,294 | ₩47,816 | ₩48,433 | -4.27% | 5.6천 |
|---|
| 2026.01.16 | ₩51,209 | ₩52,443 | ₩50,900 | ₩50,900 | -0.60% | 2.3천 |
|---|
| 2026.01.15 | ₩52,597 | ₩52,751 | ₩51,517 | ₩51,826 | -1.47% | 583 |
|---|
| 2026.01.14 | ₩52,597 | ₩53,677 | ₩50,283 | ₩50,283 | -4.40% | 196 |
|---|
| 2026.01.13 | ₩53,368 | ₩53,368 | ₩49,358 | ₩51,517 | -3.47% | 2.6천 |
|---|
| 2026.01.12 | ₩54,911 | ₩57,996 | ₩52,134 | ₩52,443 | -4.49% | 4.7천 |
|---|
| 2026.01.09 | ₩56,607 | ₩61,698 | ₩52,134 | ₩54,911 | -3.00% | 1.4만 |
|---|
| 2026.01.08 | ₩62,314 | ₩62,931 | ₩54,602 | ₩57,996 | -6.93% | 1.3만 |
|---|
| 2026.01.07 | ₩62,931 | ₩66,325 | ₩55,528 | ₩60,464 | -3.92% | 1.2만 |
|---|
| 2026.01.06 | ₩55,836 | ₩66,942 | ₩53,985 | ₩62,006 | +11.05% | 1.2만 |
|---|
| 2026.01.05 | ₩59,847 | ₩59,847 | ₩55,528 | ₩56,453 | -5.67% | 383 |
|---|
| 2026.01.02 | ₩57,687 | ₩60,772 | ₩57,687 | ₩58,921 | +2.14% | 243 |
|---|
| 2025.12.31 | ₩53,677 | ₩56,145 | ₩53,677 | ₩56,145 | +4.60% | 1.1천 |
|---|
| 2025.12.30 | ₩52,751 | ₩54,448 | ₩52,443 | ₩53,368 | +1.17% | 983 |
|---|
| 2025.12.29 | ₩55,528 | ₩55,528 | ₩53,985 | ₩54,602 | -1.67% | 435 |
|---|
| 2025.12.26 | ₩55,836 | ₩59,507 | ₩53,677 | ₩58,613 | +4.97% | 1.6천 |
|---|
| 2025.12.24 | ₩56,762 | ₩57,379 | ₩55,836 | ₩55,836 | -1.63% | 904 |
|---|
| 2025.12.23 | ₩57,687 | ₩59,538 | ₩57,687 | ₩57,996 | +0.53% | 209 |
|---|
| 2025.12.22 | ₩58,952 | ₩60,309 | ₩56,453 | ₩58,613 | -0.58% | 2.6천 |
|---|
| 2025.12.19 | ₩61,698 | ₩62,623 | ₩60,772 | ₩61,389 | -0.50% | 1.2천 |
|---|
| 2025.12.18 | ₩57,687 | ₩61,389 | ₩57,070 | ₩60,772 | +5.35% | 1.8천 |
|---|
| 2025.12.17 | ₩57,070 | ₩57,996 | ₩55,528 | ₩57,996 | +1.62% | 1.8천 |
|---|
| 2025.12.16 | ₩56,145 | ₩58,304 | ₩54,294 | ₩57,996 | +3.30% | 1.3천 |
|---|
| 2025.12.15 | ₩62,006 | ₩62,006 | ₩56,453 | ₩56,453 | -8.96% | 900 |
|---|
| 2025.12.12 | ₩63,548 | ₩64,474 | ₩62,006 | ₩62,006 | -2.43% | 1.9천 |
|---|
| 2025.12.11 | ₩62,314 | ₩62,777 | ₩62,006 | ₩62,314 | 0.00% | 461 |
|---|
| 2025.12.10 | ₩62,931 | ₩64,782 | ₩62,314 | ₩62,931 | 0.00% | 2.1천 |
|---|
| 2025.12.09 | ₩63,857 | ₩65,091 | ₩63,240 | ₩63,240 | -0.97% | 1천 |
|---|
| 2025.12.08 | ₩60,155 | ₩65,399 | ₩59,538 | ₩64,782 | +7.69% | 6.3천 |
|---|
| 2025.12.05 | ₩63,240 | ₩63,548 | ₩62,931 | ₩63,548 | +0.49% | 387 |
|---|
| 2025.12.04 | ₩63,240 | ₩65,399 | ₩62,931 | ₩63,641 | +0.63% | 1만 |
|---|
| 2025.12.03 | ₩64,165 | ₩64,196 | ₩61,698 | ₩63,086 | -1.68% | 1.5천 |
|---|
| 2025.12.02 | ₩61,698 | ₩69,872 | ₩60,155 | ₩64,165 | +4.00% | 3.9천 |
|---|
| 2025.12.01 | ₩60,464 | ₩62,931 | ₩60,155 | ₩62,469 | +3.32% | 4천 |
|---|
| 2025.11.28 | ₩61,698 | ₩63,949 | ₩60,895 | ₩62,623 | +1.50% | 9.2천 |
|---|
| 2025.11.26 | ₩63,240 | ₩63,240 | ₩62,314 | ₩62,314 | -1.46% | 1.6천 |
|---|
| 2025.11.25 | ₩64,135 | ₩64,135 | ₩62,931 | ₩63,117 | -1.59% | 257 |
|---|
| 2025.11.24 | ₩62,931 | ₩64,474 | ₩62,931 | ₩62,931 | 0.00% | 261 |
|---|
| 2025.11.21 | ₩60,464 | ₩64,782 | ₩58,921 | ₩64,782 | +7.14% | 1.4천 |
|---|
| 2025.11.20 | ₩62,839 | ₩62,839 | ₩58,921 | ₩60,001 | -4.52% | 926 |
|---|
| 2025.11.19 | ₩61,728 | ₩62,314 | ₩57,070 | ₩62,314 | +0.95% | 2.7천 |
|---|
| 2025.11.18 | ₩61,698 | ₩64,165 | ₩61,142 | ₩62,931 | +2.00% | 3천 |
|---|
| 2025.11.17 | ₩61,389 | ₩64,782 | ₩51,517 | ₩60,464 | -1.51% | 6.2천 |
|---|
| 2025.11.14 | ₩57,996 | ₩63,240 | ₩57,687 | ₩61,389 | +5.85% | 1천 |
|---|
| 2025.11.13 | ₩60,464 | ₩62,685 | ₩58,613 | ₩60,464 | 0.00% | 2.3천 |
|---|
| 2025.11.12 | ₩60,772 | ₩63,240 | ₩60,772 | ₩61,389 | +1.02% | 3천 |
|---|
| 2025.11.11 | ₩57,996 | ₩67,867 | ₩55,528 | ₩67,497 | +16.38% | 8.3천 |
|---|
| 2025.11.10 | ₩52,566 | ₩58,921 | ₩51,826 | ₩58,428 | +11.15% | 3.5천 |
|---|
| 2025.11.07 | ₩49,666 | ₩53,677 | ₩49,358 | ₩50,900 | +2.48% | 3.2천 |
|---|
| 2025.11.06 | ₩46,273 | ₩52,443 | ₩45,193 | ₩51,980 | +12.33% | 4.1천 |
|---|
| 2025.11.05 | ₩47,877 | ₩48,834 | ₩46,273 | ₩46,273 | -3.35% | 1.9천 |
|---|
| 2025.11.04 | ₩49,666 | ₩50,283 | ₩48,124 | ₩49,666 | 0.00% | 1.6천 |
|---|
| 2025.11.03 | ₩53,368 | ₩53,985 | ₩49,666 | ₩51,209 | -4.05% | 2.3천 |
|---|
| 2025.10.31 | ₩52,906 | ₩53,985 | ₩52,134 | ₩53,368 | +0.87% | 2.1천 |
|---|
| 2025.10.30 | ₩53,677 | ₩54,294 | ₩52,751 | ₩52,906 | -1.44% | 1.7천 |
|---|
| 2025.10.29 | ₩53,677 | ₩54,602 | ₩53,677 | ₩53,985 | +0.57% | 2.2천 |
|---|
| 2025.10.28 | ₩55,528 | ₩57,379 | ₩54,294 | ₩55,219 | -0.56% | 3.2천 |
|---|
| 2025.10.27 | ₩54,355 | ₩56,145 | ₩53,985 | ₩54,602 | +0.45% | 2.6천 |
|---|
| 2025.10.24 | ₩53,368 | ₩58,613 | ₩52,751 | ₩55,528 | +4.05% | 1.1만 |
|---|
| 2025.10.23 | ₩51,826 | ₩53,985 | ₩50,900 | ₩52,443 | +1.19% | 4.7천 |
|---|
| 2025.10.22 | ₩54,294 | ₩55,219 | ₩51,826 | ₩52,443 | -3.41% | 8.4천 |
|---|
| 2025.10.21 | ₩54,294 | ₩64,782 | ₩53,368 | ₩59,847 | +10.23% | 18만 |
|---|
| 2025.10.20 | ₩52,134 | ₩57,687 | ₩51,826 | ₩54,294 | +4.14% | 7.6천 |
|---|
| 2025.10.17 | ₩56,762 | ₩57,996 | ₩51,517 | ₩55,528 | -2.17% | 2.1만 |
|---|
| 2025.10.16 | ₩88,844 | ₩95,631 | ₩59,538 | ₩60,772 | -31.60% | 226.1만 |
|---|
| 2025.10.15 | ₩52,134 | ₩53,368 | ₩49,666 | ₩50,900 | -2.37% | 11.3만 |
|---|
| 2025.10.14 | ₩52,134 | ₩52,134 | ₩49,358 | ₩49,666 | -4.73% | 2천 |
|---|
| 2025.10.13 | ₩52,134 | ₩55,127 | ₩50,129 | ₩52,443 | +0.59% | 3.9천 |
|---|
| 2025.10.10 | ₩54,602 | ₩56,453 | ₩49,358 | ₩52,134 | -4.52% | 1.2만 |
|---|