시장 데이터를 불러오는 중
전체 종목
Lithia Motors, Inc. Common Stock 과거 주가
Lithia Motors, Inc. Common Stock · LAD · NYSE
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lithia Motors, Inc. Common Stock · LAD · NYSE
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩384,735 | ₩393,559 | ₩380,953 | ₩389,241 | +1.17% | 24.4만 |
| 2026.10.08 | ₩383,461 | ₩390,233 | ₩379,276 | ₩387,404 | +1.03% | 27.8만 |
| 2026.10.07 | ₩383,058 | ₩387,685 | ₩378,190 | ₩385,392 | +0.61% | 26.3만 |
| 2026.10.06 | ₩400,265 | ₩402,317 | ₩386,626 | ₩392,285 | -1.99% | 30.9만 |
| 2026.10.05 | ₩408,217 | ₩408,982 | ₩392,486 | ₩406,353 | -0.46% | 32.1만 |
| 2026.10.02 | ₩413,193 | ₩422,044 | ₩405,616 | ₩412,750 | -0.11% | 45.6만 |
| 2026.10.01 | ₩391,829 | ₩413,823 | ₩385,660 | ₩410,470 | +4.76% | 40.3만 |
| 2026.09.30 | ₩390,166 | ₩397,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩391,373 |
| +0.31% |
| 42.3만 |
| 2026.09.29 | ₩406,635 | ₩425,451 | ₩386,237 | ₩387,927 | -4.60% | 34.7만 |
|---|
| 2026.09.28 | ₩421,226 | ₩421,494 | ₩405,844 | ₩406,447 | -3.51% | 20만 |
|---|
| 2026.09.25 | ₩416,130 | ₩424,968 | ₩410,806 | ₩424,351 | +1.98% | 26.3만 |
|---|
| 2026.09.24 | ₩413,367 | ₩418,718 | ₩405,254 | ₩415,205 | +0.44% | 38.9만 |
|---|
| 2026.09.23 | ₩418,195 | ₩419,362 | ₩411,208 | ₩411,745 | -1.54% | 29.8만 |
|---|
| 2026.09.22 | ₩428,200 | ₩429,890 | ₩414,185 | ₩418,852 | -2.18% | 36.7만 |
|---|
| 2026.09.21 | ₩427,717 | ₩429,139 | ₩421,427 | ₩423,989 | -0.87% | 22.8만 |
|---|
| 2026.09.18 | ₩429,152 | ₩429,903 | ₩418,678 | ₩424,150 | -1.17% | 89.8만 |
|---|
| 2026.09.17 | ₩458,951 | ₩462,693 | ₩429,313 | ₩431,405 | -6.00% | 49.5만 |
|---|
| 2026.09.16 | ₩469,385 | ₩469,465 | ₩447,552 | ₩454,941 | -3.08% | 34.6만 |
|---|
| 2026.09.15 | ₩481,723 | ₩483,118 | ₩461,647 | ₩463,900 | -3.70% | 27만 |
|---|
| 2026.09.14 | ₩487,248 | ₩492,921 | ₩481,696 | ₩483,158 | -0.84% | 17.6만 |
|---|
| 2026.09.11 | ₩497,186 | ₩503,570 | ₩478,048 | ₩480,141 | -3.43% | 20만 |
|---|
| 2026.09.10 | ₩492,412 | ₩492,412 | ₩482,219 | ₩491,044 | -0.28% | 18.4만 |
|---|
| 2026.09.09 | ₩491,768 | ₩503,006 | ₩487,342 | ₩493,149 | +0.28% | 15.3만 |
|---|
| 2026.09.08 | ₩514,392 | ₩520,937 | ₩494,008 | ₩494,464 | -3.87% | 29.9만 |
|---|
| 2026.09.04 | ₩507,553 | ₩518,992 | ₩505,581 | ₩518,751 | +2.21% | 22.3만 |
|---|
| 2026.09.03 | ₩503,436 | ₩512,126 | ₩493,686 | ₩508,250 | +0.96% | 21.6만 |
|---|
| 2026.09.02 | ₩496,650 | ₩505,662 | ₩490,883 | ₩499,184 | +0.51% | 14.5만 |
|---|
| 2026.09.01 | ₩491,607 | ₩497,334 | ₩487,986 | ₩495,684 | +0.83% | 19.6만 |
|---|
| 2026.08.31 | ₩495,912 | ₩500,230 | ₩490,628 | ₩492,613 | -0.67% | 20.8만 |
|---|
| 2026.08.28 | ₩502,912 | ₩508,183 | ₩496,033 | ₩496,690 | -1.24% | 14.6만 |
|---|
| 2026.08.27 | ₩490,306 | ₩499,265 | ₩488,295 | ₩497,602 | +1.49% | 13.3만 |
|---|
| 2026.08.26 | ₩499,479 | ₩506,963 | ₩495,630 | ₩496,408 | -0.61% | 16.6만 |
|---|
| 2026.08.25 | ₩493,444 | ₩501,987 | ₩485,183 | ₩498,742 | +1.07% | 20.1만 |
|---|
| 2026.08.24 | ₩496,220 | ₩503,516 | ₩493,954 | ₩494,262 | -0.39% | 14.2만 |
|---|
| 2026.08.21 | ₩499,975 | ₩504,710 | ₩496,220 | ₩497,186 | -0.56% | 13.8만 |
|---|
| 2026.08.20 | ₩492,211 | ₩501,799 | ₩491,272 | ₩497,106 | +0.99% | 16.9만 |
|---|
| 2026.08.19 | ₩485,974 | ₩502,631 | ₩485,974 | ₩498,232 | +2.52% | 27.3만 |
|---|
| 2026.08.18 | ₩499,439 | ₩504,602 | ₩478,116 | ₩478,169 | -4.26% | 22.9만 |
|---|
| 2026.08.17 | ₩499,949 | ₩510,128 | ₩494,370 | ₩495,563 | -0.88% | 19.7만 |
|---|
| 2026.08.14 | ₩509,873 | ₩514,500 | ₩501,585 | ₩506,332 | -0.69% | 10.4만 |
|---|
| 2026.08.13 | ₩510,825 | ₩512,568 | ₩503,462 | ₩507,821 | -0.59% | 20.5만 |
|---|
| 2026.08.12 | ₩503,328 | ₩510,637 | ₩496,086 | ₩507,673 | +0.86% | 15.5만 |
|---|
| 2026.08.11 | ₩507,083 | ₩514,741 | ₩505,689 | ₩507,378 | +0.06% | 19.2만 |
|---|
| 2026.08.10 | ₩498,326 | ₩512,676 | ₩497,897 | ₩509,403 | +2.22% | 25.5만 |
|---|
| 2026.08.07 | ₩502,014 | ₩508,867 | ₩497,615 | ₩503,757 | +0.35% | 16.8만 |
|---|
| 2026.08.06 | ₩495,684 | ₩509,135 | ₩494,195 | ₩503,959 | +1.67% | 26.3만 |
|---|
| 2026.08.05 | ₩503,006 | ₩511,576 | ₩492,801 | ₩494,289 | -1.73% | 27.1만 |
|---|
| 2026.08.04 | ₩503,167 | ₩505,595 | ₩491,634 | ₩497,535 | -1.12% | 36.7만 |
|---|
| 2026.08.03 | ₩526,167 | ₩530,633 | ₩506,426 | ₩506,815 | -3.68% | 43.8만 |
|---|
| 2026.07.31 | ₩535,904 | ₩539,149 | ₩515,277 | ₩516,887 | -3.55% | 54.1만 |
|---|
| 2026.07.30 | ₩564,053 | ₩564,053 | ₩524,223 | ₩543,186 | -3.70% | 79.9만 |
|---|
| 2026.07.29 | ₩505,514 | ₩589,400 | ₩502,202 | ₩573,293 | +13.41% | 171.7만 |
|---|
| 2026.07.28 | ₩463,927 | ₩484,459 | ₩457,811 | ₩480,530 | +3.58% | 42.7만 |
|---|
| 2026.07.27 | ₩462,666 | ₩469,734 | ₩458,670 | ₩463,323 | +0.14% | 26만 |
|---|
| 2026.07.24 | ₩449,188 | ₩461,110 | ₩441,356 | ₩457,248 | +1.79% | 17.5만 |
|---|
| 2026.07.23 | ₩450,677 | ₩452,997 | ₩443,944 | ₩447,954 | -0.60% | 27.4만 |
|---|
| 2026.07.22 | ₩447,887 | ₩462,679 | ₩447,297 | ₩455,907 | +1.79% | 32.7만 |
|---|
| 2026.07.21 | ₩437,990 | ₩444,910 | ₩433,819 | ₩443,622 | +1.29% | 22.4만 |
|---|
| 2026.07.20 | ₩449,644 | ₩449,644 | ₩435,589 | ₩436,099 | -3.01% | 19.9만 |
|---|
| 2026.07.17 | ₩451,776 | ₩460,614 | ₩446,331 | ₩449,644 | -0.47% | 14.6만 |
|---|
| 2026.07.16 | ₩448,839 | ₩464,879 | ₩445,017 | ₩454,847 | +1.34% | 33.4만 |
|---|
| 2026.07.15 | ₩427,851 | ₩448,182 | ₩426,121 | ₩444,400 | +3.87% | 35.6만 |
|---|
| 2026.07.14 | ₩428,186 | ₩430,775 | ₩421,226 | ₩428,146 | -0.01% | 27.6만 |
|---|
| 2026.07.13 | ₩425,705 | ₩437,815 | ₩423,627 | ₩426,416 | +0.17% | 46.6만 |
|---|
| 2026.07.10 | ₩422,447 | ₩432,397 | ₩418,893 | ₩420,757 | -0.40% | 15.8만 |
|---|
| 2026.07.09 | ₩408,419 | ₩422,017 | ₩406,876 | ₩418,396 | +2.44% | 13.8만 |
|---|
| 2026.07.08 | ₩415,325 | ₩415,325 | ₩403,577 | ₩406,233 | -2.19% | 18.8만 |
|---|
| 2026.07.07 | ₩414,829 | ₩420,408 | ₩409,532 | ₩418,007 | +0.77% | 18.2만 |
|---|
| 2026.07.06 | ₩411,168 | ₩416,103 | ₩399,970 | ₩414,427 | +0.79% | 26.4만 |
|---|
| 2026.07.02 | ₩396,295 | ₩412,469 | ₩388,704 | ₩410,685 | +3.63% | 32.3만 |
|---|
| 2026.07.01 | ₩387,001 | ₩396,349 | ₩383,836 | ₩389,321 | +0.60% | 19만 |
|---|
| 2026.06.30 | ₩387,350 | ₩390,810 | ₩380,014 | ₩389,576 | +0.57% | 27.6만 |
|---|
| 2026.06.29 | ₩389,080 | ₩393,921 | ₩382,978 | ₩390,743 | +0.43% | 44.5만 |
|---|
| 2026.06.26 | ₩395,155 | ₩400,439 | ₩387,578 | ₩391,735 | -0.87% | 55.6만 |
|---|
| 2026.06.25 | ₩413,126 | ₩415,741 | ₩393,546 | ₩397,945 | -3.67% | 29.2만 |
|---|
| 2026.06.24 | ₩401,096 | ₩411,449 | ₩401,096 | ₩409,438 | +2.08% | 27.3만 |
|---|
| 2026.06.23 | ₩392,969 | ₩400,721 | ₩391,011 | ₩398,414 | +1.39% | 22.5만 |
|---|
| 2026.06.22 | ₩393,371 | ₩402,437 | ₩390,059 | ₩395,826 | +0.62% | 34만 |
|---|
| 2026.06.18 | ₩396,080 | ₩401,338 | ₩392,661 | ₩395,423 | -0.17% | 69.2만 |
|---|
| 2026.06.17 | ₩409,679 | ₩412,147 | ₩390,770 | ₩392,969 | -4.08% | 42.6만 |
|---|
| 2026.06.16 | ₩413,904 | ₩419,764 | ₩411,543 | ₩412,388 | -0.37% | 20.1만 |
|---|
| 2026.06.15 | ₩425,960 | ₩428,361 | ₩413,676 | ₩413,756 | -2.87% | 27.4만 |
|---|
| 2026.06.12 | ₩422,447 | ₩425,384 | ₩415,164 | ₩420,274 | -0.51% | 30.3만 |
|---|
| 2026.06.11 | ₩410,336 | ₩419,684 | ₩397,676 | ₩419,308 | +2.19% | 27.6만 |
|---|
| 2026.06.10 | ₩404,959 | ₩414,869 | ₩404,945 | ₩408,807 | +0.95% | 34.4만 |
|---|
| 2026.06.09 | ₩396,657 | ₩408,526 | ₩388,181 | ₩407,520 | +2.74% | 27.3만 |
|---|
| 2026.06.08 | ₩386,331 | ₩396,215 | ₩382,696 | ₩391,534 | +1.35% | 23만 |
|---|
| 2026.06.05 | ₩389,241 | ₩393,881 | ₩381,409 | ₩387,363 | -0.48% | 17.7만 |
|---|
| 2026.06.04 | ₩392,634 | ₩395,370 | ₩385,258 | ₩389,724 | -0.74% | 21.2만 |
|---|
| 2026.06.03 | ₩391,910 | ₩397,301 | ₩389,818 | ₩389,818 | -0.53% | 24.8만 |
|---|
| 2026.06.02 | ₩394,418 | ₩399,648 | ₩390,314 | ₩396,295 | +0.48% | 25만 |
|---|
| 2026.06.01 | ₩385,580 | ₩394,391 | ₩383,514 | ₩393,640 | +2.09% | 21.4만 |
|---|
| 2026.05.29 | ₩395,625 | ₩396,966 | ₩386,988 | ₩390,113 | -1.39% | 23.8만 |
|---|
| 2026.05.28 | ₩389,965 | ₩398,079 | ₩386,143 | ₩396,456 | +1.66% | 24.1만 |
|---|
| 2026.05.27 | ₩393,211 | ₩398,991 | ₩388,959 | ₩392,446 | -0.19% | 28.9만 |
|---|
| 2026.05.26 | ₩377,158 | ₩385,164 | ₩375,065 | ₩379,598 | +0.65% | 29만 |
|---|
| 2026.05.22 | ₩367,569 | ₩375,964 | ₩367,569 | ₩370,921 | +0.91% | 18.5만 |
|---|
| 2026.05.21 | ₩359,951 | ₩369,862 | ₩355,096 | ₩368,172 | +2.28% | 36.9만 |
|---|
| 2026.05.20 | ₩345,293 | ₩363,840 | ₩341,417 | ₩363,586 | +5.30% | 37.1만 |
|---|
| 2026.05.19 | ₩354,144 | ₩355,874 | ₩341,981 | ₩344,783 | -2.64% | 42.8만 |
|---|
| 2026.05.18 | ₩351,073 | ₩360,957 | ₩350,161 | ₩355,244 | +1.19% | 41.3만 |
|---|
| 2026.05.15 | ₩366,295 | ₩370,237 | ₩348,820 | ₩351,261 | -4.10% | 45.1만 |
|---|
| 2026.05.14 | ₩369,942 | ₩378,083 | ₩367,877 | ₩368,481 | -0.40% | 21.4만 |
|---|
| 2026.05.13 | ₩365,356 | ₩372,236 | ₩361,628 | ₩366,415 | +0.29% | 41.7만 |
|---|
| 2026.05.12 | ₩384,467 | ₩385,405 | ₩369,165 | ₩369,205 | -3.97% | 43.4만 |
|---|
| 2026.05.11 | ₩395,142 | ₩395,490 | ₩383,823 | ₩384,453 | -2.70% | 26.4만 |
|---|
| 2026.05.08 | ₩391,990 | ₩394,391 | ₩387,900 | ₩394,270 | +0.58% | 16.4만 |
|---|
| 2026.05.07 | ₩390,206 | ₩395,557 | ₩384,936 | ₩390,394 | +0.05% | 18.9만 |
|---|
| 2026.05.06 | ₩389,777 | ₩398,293 | ₩387,725 | ₩388,195 | -0.41% | 22만 |
|---|
| 2026.05.05 | ₩380,483 | ₩386,009 | ₩379,156 | ₩384,252 | +0.99% | 22.8만 |
|---|
| 2026.05.04 | ₩388,114 | ₩388,530 | ₩377,023 | ₩378,217 | -2.55% | 36.4만 |
|---|
| 2026.05.01 | ₩390,434 | ₩398,749 | ₩382,200 | ₩390,126 | -0.08% | 40.1만 |
|---|
| 2026.04.30 | ₩391,226 | ₩396,510 | ₩384,359 | ₩389,080 | -0.55% | 39.1만 |
|---|
| 2026.04.29 | ₩391,655 | ₩408,767 | ₩386,344 | ₩390,260 | -0.36% | 50.1만 |
|---|
| 2026.04.28 | ₩371,377 | ₩375,253 | ₩360,756 | ₩371,807 | +0.12% | 40.2만 |
|---|
| 2026.04.27 | ₩367,569 | ₩373,523 | ₩364,203 | ₩371,297 | +1.01% | 32.6만 |
|---|
| 2026.04.24 | ₩370,653 | ₩372,383 | ₩365,316 | ₩368,695 | -0.53% | 16.2만 |
|---|
| 2026.04.23 | ₩370,144 | ₩375,481 | ₩367,193 | ₩370,667 | +0.14% | 25.3만 |
|---|
| 2026.04.22 | ₩378,016 | ₩380,068 | ₩367,596 | ₩370,921 | -1.88% | 24.6만 |
|---|
| 2026.04.21 | ₩388,919 | ₩391,668 | ₩372,759 | ₩375,360 | -3.49% | 25.5만 |
|---|
| 2026.04.20 | ₩377,855 | ₩388,839 | ₩376,930 | ₩387,256 | +2.49% | 26.7만 |
|---|
| 2026.04.17 | ₩373,979 | ₩388,691 | ₩370,519 | ₩379,585 | +1.50% | 39.2만 |
|---|
| 2026.04.16 | ₩369,299 | ₩374,422 | ₩366,831 | ₩368,628 | -0.18% | 23.1만 |
|---|
| 2026.04.15 | ₩378,070 | ₩379,116 | ₩365,852 | ₩368,105 | -2.64% | 37.5만 |
|---|
| 2026.04.14 | ₩374,167 | ₩378,458 | ₩367,461 | ₩377,895 | +1.00% | 36.6만 |
|---|
| 2026.04.13 | ₩364,270 | ₩375,884 | ₩359,576 | ₩374,247 | +2.74% | 31.3만 |
|---|
| 2026.04.10 | ₩358,020 | ₩368,065 | ₩356,075 | ₩366,254 | +2.30% | 31.5만 |
|---|
| 2026.04.09 | ₩350,644 | ₩358,342 | ₩343,161 | ₩357,457 | +1.94% | 27.1만 |
|---|
| 2026.04.08 | ₩361,534 | ₩370,600 | ₩353,085 | ₩353,085 | -2.34% | 44.3만 |
|---|
| 2026.04.07 | ₩343,670 | ₩353,058 | ₩341,310 | ₩350,751 | +2.06% | 39.3만 |
|---|
| 2026.04.06 | ₩335,275 | ₩346,943 | ₩331,118 | ₩345,427 | +3.03% | 28만 |
|---|
| 2026.04.02 | ₩336,375 | ₩342,061 | ₩331,587 | ₩337,716 | +0.40% | 22.2만 |
|---|
| 2026.04.01 | ₩335,530 | ₩339,835 | ₩332,834 | ₩336,375 | +0.25% | 33.2만 |
|---|
| 2026.03.31 | ₩335,570 | ₩340,881 | ₩330,420 | ₩334,899 | -0.20% | 31.9만 |
|---|
| 2026.03.30 | ₩337,179 | ₩337,179 | ₩325,713 | ₩329,763 | -2.20% | 38만 |
|---|
| 2026.03.27 | ₩343,080 | ₩343,080 | ₩333,827 | ₩335,878 | -2.10% | 26.2만 |
|---|
| 2026.03.26 | ₩338,896 | ₩345,226 | ₩336,790 | ₩344,448 | +1.64% | 31.4만 |
|---|
| 2026.03.25 | ₩342,088 | ₩345,762 | ₩334,524 | ₩340,908 | -0.34% | 23.9만 |
|---|
| 2026.03.24 | ₩335,060 | ₩347,010 | ₩332,982 | ₩337,890 | +0.84% | 28.7만 |
|---|
| 2026.03.23 | ₩335,114 | ₩341,685 | ₩330,541 | ₩338,735 | +1.08% | 41.2만 |
|---|
| 2026.03.20 | ₩330,930 | ₩333,572 | ₩325,177 | ₩325,887 | -1.52% | 57.8만 |
|---|
| 2026.03.19 | ₩331,936 | ₩336,737 | ₩321,569 | ₩333,009 | +0.32% | 55.3만 |
|---|
| 2026.03.18 | ₩334,604 | ₩341,712 | ₩333,947 | ₩335,127 | +0.16% | 36.7만 |
|---|
| 2026.03.17 | ₩344,502 | ₩346,326 | ₩336,576 | ₩336,576 | -2.30% | 26.9만 |
|---|
| 2026.03.16 | ₩345,749 | ₩347,358 | ₩336,616 | ₩338,561 | -2.08% | 32.6만 |
|---|
| 2026.03.13 | ₩344,716 | ₩347,734 | ₩340,398 | ₩341,578 | -0.91% | 39.4만 |
|---|
| 2026.03.12 | ₩347,787 | ₩351,060 | ₩341,833 | ₩343,120 | -1.34% | 46.1만 |
|---|
| 2026.03.11 | ₩351,261 | ₩355,378 | ₩344,019 | ₩353,809 | +0.73% | 29.6만 |
|---|
| 2026.03.10 | ₩355,982 | ₩358,825 | ₩346,084 | ₩351,127 | -1.36% | 30.5만 |
|---|
| 2026.03.09 | ₩341,270 | ₩357,001 | ₩336,616 | ₩356,022 | +4.32% | 48.5만 |
|---|
| 2026.03.06 | ₩351,355 | ₩358,248 | ₩344,636 | ₩348,217 | -0.89% | 47.8만 |
|---|
| 2026.03.05 | ₩361,118 | ₩369,594 | ₩355,982 | ₩358,208 | -0.81% | 23.9만 |
|---|
| 2026.03.04 | ₩367,944 | ₩370,023 | ₩361,051 | ₩366,536 | -0.38% | 15.2만 |
|---|
| 2026.03.03 | ₩357,095 | ₩366,214 | ₩352,709 | ₩364,726 | +2.14% | 32.6만 |
|---|
| 2026.03.02 | ₩367,435 | ₩372,330 | ₩362,097 | ₩366,590 | -0.23% | 37.9만 |
|---|
| 2026.02.27 | ₩368,990 | ₩377,640 | ₩367,461 | ₩374,945 | +1.61% | 33.8만 |
|---|
| 2026.02.26 | ₩377,560 | ₩383,461 | ₩375,360 | ₩377,466 | -0.02% | 20만 |
|---|
| 2026.02.25 | ₩379,504 | ₩381,825 | ₩371,592 | ₩374,864 | -1.22% | 33만 |
|---|
| 2026.02.24 | ₩382,737 | ₩389,818 | ₩378,297 | ₩380,202 | -0.66% | 43.5만 |
|---|
| 2026.02.23 | ₩397,180 | ₩399,514 | ₩378,874 | ₩382,173 | -3.78% | 39.7만 |
|---|
| 2026.02.20 | ₩394,820 | ₩406,514 | ₩392,379 | ₩393,814 | -0.25% | 34.5만 |
|---|
| 2026.02.19 | ₩403,711 | ₩406,823 | ₩393,774 | ₩398,709 | -1.24% | 41.9만 |
|---|
| 2026.02.18 | ₩403,041 | ₩412,817 | ₩399,125 | ₩409,223 | +1.53% | 28.6만 |
|---|
| 2026.02.17 | ₩398,709 | ₩405,884 | ₩392,151 | ₩403,725 | +1.26% | 39.2만 |
|---|
| 2026.02.13 | ₩411,758 | ₩413,729 | ₩400,761 | ₩404,100 | -1.86% | 34.9만 |
|---|
| 2026.02.12 | ₩430,225 | ₩431,311 | ₩399,500 | ₩408,378 | -5.08% | 55.6만 |
|---|
| 2026.02.11 | ₩425,129 | ₩449,081 | ₩422,460 | ₩429,702 | +1.08% | 75.4만 |
|---|
| 2026.02.10 | ₩444,414 | ₩452,487 | ₩431,834 | ₩437,936 | -1.46% | 73.2만 |
|---|
| 2026.02.09 | ₩455,974 | ₩461,566 | ₩443,207 | ₩443,971 | -2.63% | 28.2만 |
|---|
| 2026.02.06 | ₩446,761 | ₩465,818 | ₩443,502 | ₩461,660 | +3.34% | 25.8만 |
|---|
| 2026.02.05 | ₩452,353 | ₩459,541 | ₩443,341 | ₩445,487 | -1.52% | 24.1만 |
|---|
| 2026.02.04 | ₩446,506 | ₩457,945 | ₩444,561 | ₩455,759 | +2.07% | 23.5만 |
|---|
| 2026.02.03 | ₩440,216 | ₩454,861 | ₩439,304 | ₩441,785 | +0.36% | 20.1만 |
|---|
| 2026.02.02 | ₩430,869 | ₩439,639 | ₩430,587 | ₩439,425 | +1.99% | 27.1만 |
|---|
| 2026.01.30 | ₩436,045 | ₩443,904 | ₩430,198 | ₩433,765 | -0.52% | 41.6만 |
|---|
| 2026.01.29 | ₩435,321 | ₩439,197 | ₩428,978 | ₩438,634 | +0.76% | 29.6만 |
|---|
| 2026.01.28 | ₩440,162 | ₩444,052 | ₩435,160 | ₩441,718 | +0.35% | 27만 |
|---|
| 2026.01.27 | ₩434,771 | ₩441,061 | ₩431,606 | ₩438,768 | +0.92% | 18.8만 |
|---|
| 2026.01.26 | ₩432,424 | ₩436,702 | ₩429,152 | ₩432,639 | +0.05% | 17.3만 |
|---|
| 2026.01.23 | ₩444,642 | ₩448,316 | ₩429,018 | ₩432,505 | -2.73% | 21.4만 |
|---|
| 2026.01.22 | ₩457,315 | ₩461,902 | ₩445,648 | ₩449,188 | -1.78% | 21.1만 |
|---|
| 2026.01.21 | ₩441,732 | ₩455,652 | ₩441,732 | ₩452,179 | +2.37% | 20.8만 |
|---|
| 2026.01.20 | ₩436,072 | ₩441,866 | ₩433,001 | ₩437,829 | +0.40% | 20.7만 |
|---|
| 2026.01.16 | ₩445,916 | ₩452,876 | ₩442,563 | ₩445,312 | -0.14% | 16.9만 |
|---|
| 2026.01.15 | ₩445,983 | ₩448,370 | ₩438,526 | ₩445,755 | -0.05% | 16.7만 |
|---|
| 2026.01.14 | ₩453,962 | ₩457,476 | ₩441,638 | ₩446,586 | -1.62% | 18.6만 |
|---|
| 2026.01.13 | ₩444,280 | ₩455,518 | ₩440,364 | ₩455,035 | +2.42% | 22만 |
|---|
| 2026.01.12 | ₩447,807 | ₩453,332 | ₩441,919 | ₩444,132 | -0.82% | 22.4만 |
|---|
| 2026.01.09 | ₩445,996 | ₩453,305 | ₩440,069 | ₩451,159 | +1.16% | 25.4만 |
|---|
| 2026.01.08 | ₩435,857 | ₩450,234 | ₩435,857 | ₩446,063 | +2.34% | 22.3만 |
|---|
| 2026.01.07 | ₩438,888 | ₩441,852 | ₩432,478 | ₩438,848 | -0.01% | 22.8만 |
|---|
| 2026.01.06 | ₩435,992 | ₩441,329 | ₩434,771 | ₩438,419 | +0.56% | 27.3만 |
|---|
| 2026.01.05 | ₩443,260 | ₩446,479 | ₩432,773 | ₩440,806 | -0.55% | 35만 |
|---|
| 2026.01.02 | ₩448,035 | ₩448,035 | ₩440,283 | ₩445,634 | -0.54% | 20.6만 |
|---|
| 2025.12.31 | ₩450,301 | ₩451,790 | ₩444,105 | ₩445,688 | -1.02% | 16.7만 |
|---|
| 2025.12.30 | ₩453,788 | ₩456,108 | ₩449,939 | ₩450,583 | -0.71% | 15.1만 |
|---|
| 2025.12.29 | ₩460,762 | ₩462,948 | ₩452,809 | ₩454,392 | -1.38% | 13.5만 |
|---|
| 2025.12.26 | ₩458,696 | ₩465,026 | ₩456,309 | ₩461,888 | +0.70% | 10.8만 |
|---|
| 2025.12.24 | ₩458,898 | ₩466,394 | ₩458,898 | ₩463,229 | +0.94% | 6.4만 |
|---|
| 2025.12.23 | ₩460,185 | ₩462,425 | ₩457,409 | ₩458,978 | -0.26% | 15만 |
|---|
| 2025.12.22 | ₩461,164 | ₩465,603 | ₩458,254 | ₩459,461 | -0.37% | 13.3만 |
|---|
| 2025.12.19 | ₩453,211 | ₩462,036 | ₩451,401 | ₩461,191 | +1.76% | 74.2만 |
|---|
| 2025.12.18 | ₩463,900 | ₩468,607 | ₩455,062 | ₩455,518 | -1.81% | 22만 |
|---|
| 2025.12.17 | ₩460,198 | ₩465,844 | ₩458,066 | ₩461,459 | +0.27% | 23.5만 |
|---|
| 2025.12.16 | ₩464,342 | ₩469,291 | ₩456,269 | ₩460,561 | -0.81% | 24.4만 |
|---|
| 2025.12.15 | ₩463,793 | ₩467,427 | ₩456,175 | ₩464,933 | +0.25% | 36.6만 |
|---|
| 2025.12.12 | ₩482,796 | ₩482,796 | ₩460,239 | ₩461,848 | -4.34% | 25.6만 |
|---|
| 2025.12.11 | ₩473,690 | ₩483,547 | ₩468,701 | ₩478,317 | +0.98% | 34.4만 |
|---|
| 2025.12.10 | ₩445,674 | ₩472,993 | ₩445,674 | ₩472,349 | +5.99% | 40.3만 |
|---|
| 2025.12.09 | ₩433,189 | ₩445,808 | ₩433,189 | ₩445,111 | +2.75% | 25.6만 |
|---|
| 2025.12.08 | ₩440,297 | ₩443,783 | ₩435,723 | ₩436,166 | -0.94% | 35.7만 |
|---|
| 2025.12.05 | ₩436,421 | ₩444,937 | ₩433,846 | ₩440,404 | +0.91% | 23.7만 |
|---|
| 2025.12.04 | ₩435,965 | ₩440,149 | ₩433,216 | ₩435,871 | -0.02% | 22.9만 |
|---|
| 2025.12.03 | ₩427,905 | ₩439,210 | ₩424,968 | ₩436,877 | +2.10% | 58.7만 |
|---|
| 2025.12.02 | ₩432,438 | ₩436,233 | ₩425,518 | ₩426,067 | -1.47% | 29만 |
|---|
| 2025.12.01 | ₩422,956 | ₩434,235 | ₩415,915 | ₩430,091 | +1.69% | 26.5만 |
|---|
| 2025.11.28 | ₩428,133 | ₩428,790 | ₩421,776 | ₩427,596 | -0.13% | 9.4만 |
|---|
| 2025.11.26 | ₩425,075 | ₩430,855 | ₩424,311 | ₩427,261 | +0.51% | 17.2만 |
|---|
| 2025.11.25 | ₩414,467 | ₩431,928 | ₩414,467 | ₩425,786 | +2.73% | 28.9만 |
|---|
| 2025.11.24 | ₩405,897 | ₩415,433 | ₩404,798 | ₩408,687 | +0.69% | 28.4만 |
|---|
| 2025.11.21 | ₩388,369 | ₩409,424 | ₩384,842 | ₩405,643 | +4.45% | 28.5만 |
|---|
| 2025.11.20 | ₩398,776 | ₩400,600 | ₩383,099 | ₩385,539 | -3.32% | 34.8만 |
|---|
| 2025.11.19 | ₩394,136 | ₩399,460 | ₩391,641 | ₩394,431 | +0.07% | 29.4만 |
|---|
| 2025.11.18 | ₩380,832 | ₩395,048 | ₩380,832 | ₩394,283 | +3.53% | 33.3만 |
|---|
| 2025.11.17 | ₩392,272 | ₩396,925 | ₩382,549 | ₩382,549 | -2.48% | 44.9만 |
|---|
| 2025.11.14 | ₩398,910 | ₩401,619 | ₩392,513 | ₩394,257 | -1.17% | 37.1만 |
|---|
| 2025.11.13 | ₩398,776 | ₩407,560 | ₩397,945 | ₩401,485 | +0.68% | 37만 |
|---|
| 2025.11.12 | ₩398,038 | ₩407,560 | ₩395,571 | ₩402,209 | +1.05% | 31.7만 |
|---|
| 2025.11.11 | ₩395,799 | ₩402,464 | ₩392,661 | ₩393,827 | -0.50% | 18.6만 |
|---|
| 2025.11.10 | ₩397,274 | ₩398,669 | ₩391,239 | ₩394,645 | -0.66% | 19.4만 |
|---|
| 2025.11.07 | ₩389,429 | ₩398,669 | ₩387,994 | ₩393,304 | +1.00% | 21만 |
|---|
| 2025.11.06 | ₩393,881 | ₩398,669 | ₩387,578 | ₩389,496 | -1.11% | 31.7만 |
|---|
| 2025.11.05 | ₩400,292 | ₩407,668 | ₩396,456 | ₩399,876 | -0.10% | 26.4만 |
|---|
| 2025.11.04 | ₩407,896 | ₩410,484 | ₩399,152 | ₩399,473 | -2.06% | 33.3만 |
|---|
| 2025.11.03 | ₩417,391 | ₩421,910 | ₩404,422 | ₩413,327 | -0.97% | 36.4만 |
|---|
| 2025.10.31 | ₩420,703 | ₩425,410 | ₩418,745 | ₩421,213 | +0.12% | 30.3만 |
|---|
| 2025.10.30 | ₩427,516 | ₩435,214 | ₩418,866 | ₩421,816 | -1.33% | 38.9만 |
|---|
| 2025.10.29 | ₩423,627 | ₩438,164 | ₩422,098 | ₩431,740 | +1.92% | 31만 |
|---|
| 2025.10.28 | ₩430,198 | ₩434,905 | ₩424,820 | ₩426,953 | -0.75% | 42.4만 |
|---|
| 2025.10.27 | ₩448,209 | ₩457,704 | ₩430,064 | ₩431,512 | -3.73% | 55.6만 |
|---|
| 2025.10.24 | ₩438,647 | ₩453,158 | ₩438,647 | ₩444,709 | +1.38% | 40.7만 |
|---|
| 2025.10.23 | ₩411,141 | ₩444,132 | ₩402,330 | ₩435,509 | +5.93% | 65.7만 |
|---|
| 2025.10.22 | ₩424,190 | ₩429,541 | ₩399,648 | ₩413,528 | -2.51% | 77.7만 |
|---|
| 2025.10.21 | ₩414,641 | ₩427,127 | ₩414,641 | ₩418,249 | +0.87% | 27.2만 |
|---|
| 2025.10.20 | ₩419,737 | ₩424,378 | ₩414,695 | ₩414,695 | -1.20% | 26.4만 |
|---|
| 2025.10.17 | ₩414,869 | ₩418,303 | ₩410,511 | ₩417,981 | +0.75% | 29.8만 |
|---|
| 2025.10.16 | ₩413,367 | ₩413,367 | ₩405,267 | ₩410,082 | -0.79% | 14.7만 |
|---|
| 2025.10.15 | ₩413,381 | ₩424,901 | ₩411,061 | ₩411,946 | -0.35% | 28.3만 |
|---|
| 2025.10.14 | ₩406,098 | ₩421,830 | ₩403,081 | ₩417,981 | +2.93% | 30.8만 |
|---|
| 2025.10.13 | ₩403,658 | ₩410,873 | ₩402,571 | ₩405,803 | +0.53% | 20만 |
|---|
| 2025.10.10 | ₩408,030 | ₩413,394 | ₩399,447 | ₩399,836 | -2.01% | 22.2만 |
|---|