시장 데이터를 불러오는 중
전체 종목
루시드 그룹 과거 주가
Lucid Group, Inc. - Common Stock · LCID · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lucid Group, Inc. - Common Stock · LCID · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,203 | ₩5,216 | ₩5,022 | ₩5,082 | -2.32% | 678만 |
| 2026.10.08 | ₩5,189 | ₩5,189 | ₩4,988 | ₩5,122 | -1.29% | 1239.5만 |
| 2026.10.07 | ₩5,484 | ₩5,511 | ₩5,089 | ₩5,216 | -4.89% | 1287.1만 |
| 2026.10.06 | ₩5,605 | ₩5,806 | ₩5,518 | ₩5,578 | -0.48% | 794.5만 |
| 2026.10.05 | ₩5,538 | ₩5,618 | ₩5,437 | ₩5,592 | +0.97% | 768.3만 |
| 2026.10.02 | ₩5,726 | ₩5,759 | ₩5,471 | ₩5,538 | -3.28% | 769만 |
| 2026.10.01 | ₩5,525 | ₩5,779 | ₩5,404 | ₩5,618 | +1.70% | 804.4만 |
| 2026.09.30 | ₩5,538 | ₩5,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,377 |
| ₩5,457 |
| -1.45% |
| 833.9만 |
| 2026.09.29 | ₩5,303 | ₩5,471 | ₩5,162 | ₩5,457 | +2.91% | 1015만 |
|---|
| 2026.09.28 | ₩5,404 | ₩5,417 | ₩5,189 | ₩5,230 | -3.23% | 1022.8만 |
|---|
| 2026.09.25 | ₩5,618 | ₩5,699 | ₩5,377 | ₩5,457 | -2.86% | 836.4만 |
|---|
| 2026.09.24 | ₩5,551 | ₩5,645 | ₩5,404 | ₩5,565 | +0.24% | 768.2만 |
|---|
| 2026.09.23 | ₩5,726 | ₩5,739 | ₩5,484 | ₩5,578 | -2.58% | 1090.8만 |
|---|
| 2026.09.22 | ₩5,860 | ₩5,887 | ₩5,578 | ₩5,793 | -1.14% | 895.8만 |
|---|
| 2026.09.21 | ₩5,578 | ₩5,806 | ₩5,444 | ₩5,766 | +3.37% | 1109.6만 |
|---|
| 2026.09.18 | ₩5,719 | ₩5,779 | ₩5,444 | ₩5,484 | -4.10% | 1513.7만 |
|---|
| 2026.09.17 | ₩5,638 | ₩6,094 | ₩5,625 | ₩5,739 | +1.78% | 1996.6만 |
|---|
| 2026.09.16 | ₩5,578 | ₩5,592 | ₩5,283 | ₩5,417 | -2.88% | 1188만 |
|---|
| 2026.09.15 | ₩5,565 | ₩5,578 | ₩5,377 | ₩5,525 | -0.72% | 1296.7만 |
|---|
| 2026.09.14 | ₩5,565 | ₩5,685 | ₩5,404 | ₩5,578 | +0.24% | 1591만 |
|---|
| 2026.09.11 | ₩5,672 | ₩5,820 | ₩5,605 | ₩5,659 | -0.24% | 763.3만 |
|---|
| 2026.09.10 | ₩5,652 | ₩5,880 | ₩5,525 | ₩5,605 | -0.83% | 937만 |
|---|
| 2026.09.09 | ₩6,128 | ₩6,249 | ₩5,645 | ₩5,726 | -6.56% | 1523.8만 |
|---|
| 2026.09.08 | ₩6,262 | ₩6,423 | ₩6,155 | ₩6,208 | -0.86% | 792.4만 |
|---|
| 2026.09.04 | ₩6,155 | ₩6,275 | ₩5,954 | ₩6,275 | +1.96% | 1029.7만 |
|---|
| 2026.09.03 | ₩6,436 | ₩6,644 | ₩6,128 | ₩6,168 | -4.17% | 1121.5만 |
|---|
| 2026.09.02 | ₩6,074 | ₩6,456 | ₩6,034 | ₩6,316 | +3.97% | 929.2만 |
|---|
| 2026.09.01 | ₩6,477 | ₩6,503 | ₩6,074 | ₩6,101 | -5.80% | 1171만 |
|---|
| 2026.08.31 | ₩6,597 | ₩6,738 | ₩6,463 | ₩6,503 | -1.42% | 1089.2만 |
|---|
| 2026.08.28 | ₩6,785 | ₩6,926 | ₩6,637 | ₩6,718 | -0.99% | 811.9만 |
|---|
| 2026.08.27 | ₩6,705 | ₩7,509 | ₩6,517 | ₩6,825 | +1.80% | 3022.4만 |
|---|
| 2026.08.26 | ₩7,026 | ₩7,147 | ₩6,477 | ₩6,637 | -5.53% | 1708만 |
|---|
| 2026.08.25 | ₩6,872 | ₩7,241 | ₩6,718 | ₩7,053 | +2.63% | 911만 |
|---|
| 2026.08.24 | ₩7,375 | ₩7,382 | ₩6,812 | ₩6,825 | -7.45% | 1133.8만 |
|---|
| 2026.08.21 | ₩7,576 | ₩7,655 | ₩7,348 | ₩7,388 | -2.48% | 663.4만 |
|---|
| 2026.08.20 | ₩7,938 | ₩8,086 | ₩7,509 | ₩7,543 | -4.98% | 1735만 |
|---|
| 2026.08.19 | ₩7,884 | ₩7,978 | ₩7,254 | ₩7,938 | +0.68% | 853.7만 |
|---|
| 2026.08.18 | ₩8,233 | ₩8,273 | ₩7,683 | ₩7,737 | -6.03% | 821.2만 |
|---|
| 2026.08.17 | ₩8,193 | ₩8,394 | ₩8,086 | ₩8,340 | +1.80% | 457.1만 |
|---|
| 2026.08.14 | ₩8,662 | ₩8,814 | ₩8,206 | ₩8,340 | -3.72% | 632.1만 |
|---|
| 2026.08.13 | ₩8,501 | ₩8,716 | ₩8,354 | ₩8,635 | +1.58% | 615.1만 |
|---|
| 2026.08.12 | ₩9,024 | ₩9,132 | ₩8,488 | ₩8,769 | -2.82% | 605.8만 |
|---|
| 2026.08.11 | ₩8,850 | ₩9,024 | ₩8,723 | ₩8,984 | +1.52% | 464.1만 |
|---|
| 2026.08.10 | ₩9,413 | ₩9,427 | ₩8,662 | ₩8,863 | -5.84% | 783.4만 |
|---|
| 2026.08.07 | ₩9,494 | ₩9,695 | ₩9,239 | ₩9,440 | -0.56% | 732.7만 |
|---|
| 2026.08.06 | ₩8,930 | ₩9,547 | ₩8,850 | ₩9,359 | +4.80% | 952.7만 |
|---|
| 2026.08.05 | ₩9,319 | ₩9,708 | ₩8,287 | ₩8,984 | -3.60% | 2330.6만 |
|---|
| 2026.08.04 | ₩10,204 | ₩10,653 | ₩9,892 | ₩10,432 | +2.23% | 1111.2만 |
|---|
| 2026.08.03 | ₩10,023 | ₩10,607 | ₩9,748 | ₩10,325 | +3.01% | 980.3만 |
|---|
| 2026.07.31 | ₩10,834 | ₩11,036 | ₩9,775 | ₩9,896 | -8.66% | 923.9만 |
|---|
| 2026.07.30 | ₩10,566 | ₩11,022 | ₩10,003 | ₩10,888 | +3.05% | 1413.6만 |
|---|
| 2026.07.29 | ₩10,285 | ₩10,995 | ₩10,110 | ₩10,674 | +3.78% | 1670.1만 |
|---|
| 2026.07.28 | ₩8,622 | ₩11,398 | ₩8,334 | ₩10,593 | +22.86% | 3984.2만 |
|---|
| 2026.07.27 | ₩8,434 | ₩8,930 | ₩8,434 | ₩8,716 | +3.34% | 801만 |
|---|
| 2026.07.24 | ₩8,837 | ₩8,944 | ₩8,200 | ₩8,448 | -4.40% | 825.9만 |
|---|
| 2026.07.23 | ₩8,932 | ₩9,024 | ₩8,340 | ₩8,649 | -3.17% | 1040.5만 |
|---|
| 2026.07.22 | ₩9,755 | ₩10,442 | ₩8,964 | ₩9,091 | -6.80% | 1737.5만 |
|---|
| 2026.07.21 | ₩9,453 | ₩9,976 | ₩9,225 | ₩9,815 | +3.83% | 1234.6만 |
|---|
| 2026.07.20 | ₩9,480 | ₩10,352 | ₩9,413 | ₩9,534 | +0.57% | 2105.2만 |
|---|
| 2026.07.17 | ₩8,515 | ₩10,137 | ₩8,474 | ₩9,869 | +15.91% | 4830.7만 |
|---|
| 2026.07.16 | ₩8,045 | ₩9,212 | ₩7,455 | ₩8,662 | +7.67% | 4555.3만 |
|---|
| 2026.07.15 | ₩6,215 | ₩8,066 | ₩6,215 | ₩7,978 | +28.37% | 5661만 |
|---|
| 2026.07.14 | ₩7,429 | ₩7,724 | ₩3,178 | ₩6,195 | -16.61% | 1.6억 |
|---|
| 2026.07.13 | ₩7,375 | ₩7,536 | ₩7,281 | ₩7,388 | +0.18% | 651.7만 |
|---|
| 2026.07.10 | ₩8,005 | ₩8,072 | ₩7,435 | ₩7,442 | -7.04% | 831.9만 |
|---|
| 2026.07.09 | ₩7,777 | ₩8,019 | ₩7,583 | ₩7,817 | +0.52% | 920.7만 |
|---|
| 2026.07.08 | ₩7,952 | ₩8,112 | ₩7,710 | ₩7,804 | -1.85% | 966.3만 |
|---|
| 2026.07.07 | ₩8,609 | ₩8,749 | ₩8,032 | ₩8,039 | -6.62% | 1265.5만 |
|---|
| 2026.07.06 | ₩8,220 | ₩9,091 | ₩8,146 | ₩8,930 | +8.65% | 1426.8만 |
|---|
| 2026.07.02 | ₩9,199 | ₩9,266 | ₩7,998 | ₩8,153 | -11.37% | 1432.9만 |
|---|
| 2026.07.01 | ₩8,904 | ₩9,333 | ₩8,689 | ₩8,890 | -0.15% | 1282.8만 |
|---|
| 2026.06.30 | ₩8,649 | ₩9,172 | ₩8,474 | ₩8,971 | +3.72% | 1876.6만 |
|---|
| 2026.06.29 | ₩7,938 | ₩8,957 | ₩7,925 | ₩8,729 | +9.97% | 2575.4만 |
|---|
| 2026.06.26 | ₩6,825 | ₩7,978 | ₩6,808 | ₩7,938 | +16.31% | 3551.9만 |
|---|
| 2026.06.25 | ₩6,932 | ₩7,067 | ₩6,798 | ₩6,865 | -0.97% | 989.7만 |
|---|
| 2026.06.24 | ₩7,040 | ₩7,221 | ₩6,812 | ₩6,906 | -1.90% | 898.1만 |
|---|
| 2026.06.23 | ₩6,785 | ₩7,160 | ₩6,772 | ₩6,959 | +2.57% | 917.5만 |
|---|
| 2026.06.22 | ₩7,107 | ₩7,160 | ₩6,805 | ₩6,919 | -2.64% | 1048.7만 |
|---|
| 2026.06.18 | ₩7,026 | ₩7,268 | ₩6,711 | ₩7,187 | +2.29% | 1586.4만 |
|---|
| 2026.06.17 | ₩6,745 | ₩7,281 | ₩6,705 | ₩6,892 | +2.19% | 1432만 |
|---|
| 2026.06.16 | ₩6,852 | ₩7,033 | ₩6,611 | ₩6,731 | -1.76% | 1079.2만 |
|---|
| 2026.06.15 | ₩7,241 | ₩7,415 | ₩6,966 | ₩7,040 | -2.78% | 1145.6만 |
|---|
| 2026.06.12 | ₩6,906 | ₩7,174 | ₩6,678 | ₩6,973 | +0.97% | 1254.9만 |
|---|
| 2026.06.11 | ₩6,275 | ₩6,959 | ₩5,994 | ₩6,932 | +10.47% | 1737.7만 |
|---|
| 2026.06.10 | ₩6,805 | ₩6,839 | ₩6,302 | ₩6,302 | -7.39% | 2165.2만 |
|---|
| 2026.06.09 | ₩6,886 | ₩7,321 | ₩6,731 | ₩6,906 | +0.29% | 1507만 |
|---|
| 2026.06.08 | ₩6,999 | ₩7,020 | ₩6,705 | ₩6,832 | -2.39% | 1635.1만 |
|---|
| 2026.06.05 | ₩7,589 | ₩7,643 | ₩6,825 | ₩6,859 | -9.63% | 2459.5만 |
|---|
| 2026.06.04 | ₩7,677 | ₩7,844 | ₩7,610 | ₩7,616 | -0.79% | 1086.9만 |
|---|
| 2026.06.03 | ₩8,059 | ₩8,099 | ₩7,643 | ₩7,670 | -4.83% | 1590.3만 |
|---|
| 2026.06.02 | ₩8,917 | ₩9,132 | ₩8,260 | ₩8,273 | -7.22% | 1278만 |
|---|
| 2026.06.01 | ₩8,555 | ₩9,319 | ₩8,555 | ₩8,917 | +4.23% | 1315.6만 |
|---|
| 2026.05.29 | ₩8,676 | ₩9,051 | ₩8,501 | ₩8,783 | +1.24% | 1509.3만 |
|---|
| 2026.05.28 | ₩8,327 | ₩8,870 | ₩8,233 | ₩8,662 | +4.03% | 1586만 |
|---|
| 2026.05.27 | ₩8,005 | ₩8,515 | ₩7,972 | ₩8,394 | +4.86% | 1557.6만 |
|---|
| 2026.05.26 | ₩7,891 | ₩8,381 | ₩7,891 | ₩8,005 | +1.44% | 1228.5만 |
|---|
| 2026.05.22 | ₩7,858 | ₩8,139 | ₩7,804 | ₩7,831 | -0.34% | 1073.6만 |
|---|
| 2026.05.21 | ₩7,576 | ₩7,925 | ₩7,442 | ₩7,831 | +3.36% | 1472.3만 |
|---|
| 2026.05.20 | ₩7,603 | ₩7,750 | ₩7,455 | ₩7,616 | +0.18% | 1094.9만 |
|---|
| 2026.05.19 | ₩7,636 | ₩7,657 | ₩7,496 | ₩7,522 | -1.49% | 1173.3만 |
|---|
| 2026.05.18 | ₩8,086 | ₩8,119 | ₩7,563 | ₩7,683 | -4.98% | 1727.8만 |
|---|
| 2026.05.15 | ₩8,206 | ₩8,232 | ₩7,911 | ₩8,099 | -1.31% | 1335.3만 |
|---|
| 2026.05.14 | ₩8,528 | ₩8,837 | ₩8,240 | ₩8,407 | -1.42% | 1546.3만 |
|---|
| 2026.05.13 | ₩8,032 | ₩9,011 | ₩7,811 | ₩8,568 | +6.68% | 2829.1만 |
|---|
| 2026.05.12 | ₩8,019 | ₩8,220 | ₩7,884 | ₩8,059 | +0.50% | 1236.2만 |
|---|
| 2026.05.11 | ₩8,340 | ₩8,346 | ₩7,817 | ₩8,086 | -3.05% | 2064.7만 |
|---|
| 2026.05.08 | ₩8,092 | ₩8,542 | ₩7,998 | ₩8,501 | +5.05% | 1308.5만 |
|---|
| 2026.05.07 | ₩8,340 | ₩8,401 | ₩7,965 | ₩8,112 | -2.73% | 1600.1만 |
|---|
| 2026.05.06 | ₩7,871 | ₩8,367 | ₩7,670 | ₩8,300 | +5.45% | 2575.8만 |
|---|
| 2026.05.05 | ₩8,917 | ₩8,984 | ₩8,291 | ₩8,381 | -6.02% | 1914.7만 |
|---|
| 2026.05.04 | ₩8,769 | ₩9,078 | ₩8,649 | ₩8,971 | +2.29% | 1908만 |
|---|
| 2026.05.01 | ₩8,407 | ₩8,850 | ₩8,354 | ₩8,769 | +4.31% | 1779.7만 |
|---|
| 2026.04.30 | ₩7,663 | ₩8,582 | ₩7,616 | ₩8,542 | +11.46% | 2092.8만 |
|---|
| 2026.04.29 | ₩7,817 | ₩7,831 | ₩7,536 | ₩7,724 | -1.20% | 1697.6만 |
|---|
| 2026.04.28 | ₩7,831 | ₩8,119 | ₩7,777 | ₩7,871 | +0.51% | 1635.8만 |
|---|
| 2026.04.27 | ₩8,307 | ₩8,314 | ₩7,952 | ₩7,952 | -4.28% | 2267.6만 |
|---|
| 2026.04.24 | ₩8,488 | ₩8,609 | ₩8,273 | ₩8,381 | -1.26% | 1717.9만 |
|---|
| 2026.04.23 | ₩9,252 | ₩9,252 | ₩8,334 | ₩8,407 | -9.13% | 3779.5만 |
|---|
| 2026.04.22 | ₩9,534 | ₩9,681 | ₩9,225 | ₩9,266 | -2.81% | 2247.2만 |
|---|
| 2026.04.21 | ₩9,628 | ₩10,312 | ₩9,427 | ₩9,534 | -0.97% | 4748만 |
|---|
| 2026.04.20 | ₩9,654 | ₩9,654 | ₩9,051 | ₩9,051 | -6.25% | 3329.6만 |
|---|
| 2026.04.17 | ₩10,486 | ₩10,566 | ₩9,695 | ₩9,789 | -6.65% | 3039.3만 |
|---|
| 2026.04.16 | ₩11,069 | ₩11,076 | ₩9,903 | ₩10,325 | -6.72% | 3745.8만 |
|---|
| 2026.04.15 | ₩11,854 | ₩11,988 | ₩10,875 | ₩11,009 | -7.13% | 3186.9만 |
|---|
| 2026.04.14 | ₩12,980 | ₩13,530 | ₩11,632 | ₩11,800 | -9.09% | 3228.8만 |
|---|
| 2026.04.13 | ₩11,333 | ₩12,390 | ₩11,156 | ₩12,390 | +9.32% | 1087만 |
|---|
| 2026.04.10 | ₩11,813 | ₩12,086 | ₩11,478 | ₩11,505 | -2.61% | 594.1만 |
|---|
| 2026.04.09 | ₩11,773 | ₩11,988 | ₩11,592 | ₩11,760 | -0.11% | 559.4만 |
|---|
| 2026.04.08 | ₩12,537 | ₩12,752 | ₩11,760 | ₩11,827 | -5.67% | 740.2만 |
|---|
| 2026.04.07 | ₩12,430 | ₩12,457 | ₩11,559 | ₩11,840 | -4.75% | 1156.2만 |
|---|
| 2026.04.06 | ₩12,980 | ₩13,168 | ₩12,182 | ₩12,511 | -3.62% | 915.1만 |
|---|
| 2026.04.02 | ₩12,584 | ₩13,355 | ₩12,503 | ₩13,355 | +6.13% | 401.5만 |
|---|
| 2026.04.01 | ₩12,993 | ₩13,141 | ₩12,752 | ₩12,819 | -1.34% | 482.8만 |
|---|
| 2026.03.31 | ₩12,551 | ₩12,953 | ₩12,363 | ₩12,779 | +1.82% | 441.7만 |
|---|
| 2026.03.30 | ₩12,752 | ₩12,832 | ₩12,162 | ₩12,269 | -3.79% | 570.4만 |
|---|
| 2026.03.27 | ₩13,194 | ₩13,194 | ₩12,578 | ₩12,604 | -4.47% | 608만 |
|---|
| 2026.03.26 | ₩14,093 | ₩14,093 | ₩13,141 | ₩13,288 | -5.71% | 688.4만 |
|---|
| 2026.03.25 | ₩14,113 | ₩14,616 | ₩14,093 | ₩14,321 | +1.47% | 489.6만 |
|---|
| 2026.03.24 | ₩13,677 | ₩14,146 | ₩13,624 | ₩13,892 | +1.57% | 361.5만 |
|---|
| 2026.03.23 | ₩13,744 | ₩14,173 | ₩13,717 | ₩13,825 | +0.59% | 523.7만 |
|---|
| 2026.03.20 | ₩13,805 | ₩13,999 | ₩13,382 | ₩13,489 | -2.28% | 582.5만 |
|---|
| 2026.03.19 | ₩13,282 | ₩13,945 | ₩13,181 | ₩13,811 | +3.99% | 469.5만 |
|---|
| 2026.03.18 | ₩13,972 | ₩14,281 | ₩13,342 | ₩13,342 | -4.51% | 566.6만 |
|---|
| 2026.03.17 | ₩13,288 | ₩13,945 | ₩13,288 | ₩13,838 | +4.14% | 606.3만 |
|---|
| 2026.03.16 | ₩13,516 | ₩13,731 | ₩13,127 | ₩13,262 | -1.88% | 538.3만 |
|---|
| 2026.03.13 | ₩13,322 | ₩13,556 | ₩13,034 | ₩13,275 | -0.35% | 526만 |
|---|
| 2026.03.12 | ₩14,214 | ₩14,279 | ₩13,020 | ₩13,194 | -7.17% | 994.9만 |
|---|
| 2026.03.11 | ₩13,798 | ₩14,348 | ₩13,717 | ₩14,321 | +3.79% | 594.3만 |
|---|
| 2026.03.10 | ₩14,240 | ₩14,861 | ₩13,731 | ₩13,731 | -3.58% | 594.9만 |
|---|
| 2026.03.09 | ₩12,806 | ₩14,066 | ₩12,779 | ₩13,945 | +8.90% | 730만 |
|---|
| 2026.03.06 | ₩12,886 | ₩13,288 | ₩12,799 | ₩13,101 | +1.66% | 524.6만 |
|---|
| 2026.03.05 | ₩13,422 | ₩13,751 | ₩12,819 | ₩13,194 | -1.70% | 748.7만 |
|---|
| 2026.03.04 | ₩13,530 | ₩13,878 | ₩13,288 | ₩13,771 | +1.78% | 491.8만 |
|---|
| 2026.03.03 | ₩13,302 | ₩13,912 | ₩13,127 | ₩13,556 | +1.92% | 552.1만 |
|---|
| 2026.03.02 | ₩12,792 | ₩13,597 | ₩12,685 | ₩13,449 | +5.14% | 483.4만 |
|---|
| 2026.02.27 | ₩13,798 | ₩13,811 | ₩13,154 | ₩13,409 | -2.82% | 595.4만 |
|---|
| 2026.02.26 | ₩13,731 | ₩14,348 | ₩13,610 | ₩14,200 | +3.42% | 761.3만 |
|---|
| 2026.02.25 | ₩13,141 | ₩13,945 | ₩12,832 | ₩13,784 | +4.90% | 1375.6만 |
|---|
| 2026.02.24 | ₩12,698 | ₩13,422 | ₩12,536 | ₩13,302 | +4.75% | 939.9만 |
|---|
| 2026.02.23 | ₩12,765 | ₩13,087 | ₩12,229 | ₩12,658 | -0.84% | 800.9만 |
|---|
| 2026.02.20 | ₩12,980 | ₩13,354 | ₩12,779 | ₩12,806 | -1.34% | 682.4만 |
|---|
| 2026.02.19 | ₩13,127 | ₩13,181 | ₩12,779 | ₩13,074 | -0.41% | 472.9만 |
|---|
| 2026.02.18 | ₩13,315 | ₩13,597 | ₩13,007 | ₩13,141 | -1.31% | 643.9만 |
|---|
| 2026.02.17 | ₩13,664 | ₩13,784 | ₩13,208 | ₩13,302 | -2.65% | 549.4만 |
|---|
| 2026.02.13 | ₩13,878 | ₩14,388 | ₩13,724 | ₩13,784 | -0.68% | 618.8만 |
|---|
| 2026.02.12 | ₩13,583 | ₩13,771 | ₩13,148 | ₩13,302 | -2.07% | 560.9만 |
|---|
| 2026.02.11 | ₩14,683 | ₩14,804 | ₩13,375 | ₩13,476 | -8.22% | 894.6만 |
|---|
| 2026.02.10 | ₩14,871 | ₩15,300 | ₩14,589 | ₩14,643 | -1.53% | 473.8만 |
|---|
| 2026.02.09 | ₩14,428 | ₩15,058 | ₩14,267 | ₩14,871 | +3.07% | 528.6만 |
|---|
| 2026.02.06 | ₩13,000 | ₩14,669 | ₩12,940 | ₩14,562 | +12.02% | 1090.5만 |
|---|
| 2026.02.05 | ₩13,556 | ₩13,811 | ₩12,759 | ₩12,779 | -5.74% | 899.2만 |
|---|
| 2026.02.04 | ₩14,207 | ₩14,415 | ₩13,556 | ₩13,919 | -2.03% | 652.5만 |
|---|
| 2026.02.03 | ₩13,811 | ₩14,240 | ₩13,624 | ₩14,079 | +1.94% | 818.7만 |
|---|
| 2026.02.02 | ₩14,844 | ₩14,844 | ₩13,744 | ₩13,798 | -7.05% | 804.9만 |
|---|
| 2026.01.30 | ₩14,951 | ₩15,400 | ₩14,669 | ₩14,844 | -0.72% | 675.3만 |
|---|
| 2026.01.29 | ₩14,663 | ₩15,340 | ₩14,455 | ₩15,192 | +3.61% | 719.3만 |
|---|
| 2026.01.28 | ₩14,991 | ₩15,668 | ₩14,594 | ₩14,629 | -2.42% | 1042만 |
|---|
| 2026.01.27 | ₩14,281 | ₩14,830 | ₩14,146 | ₩14,750 | +3.29% | 629.6만 |
|---|
| 2026.01.26 | ₩14,750 | ₩15,326 | ₩14,227 | ₩14,267 | -3.27% | 554.3만 |
|---|
| 2026.01.23 | ₩15,246 | ₩15,353 | ₩14,643 | ₩14,830 | -2.73% | 650.1만 |
|---|
| 2026.01.22 | ₩15,367 | ₩16,292 | ₩15,166 | ₩15,380 | +0.09% | 1012.9만 |
|---|
| 2026.01.21 | ₩13,355 | ₩15,615 | ₩13,315 | ₩15,380 | +15.16% | 2328만 |
|---|
| 2026.01.20 | ₩13,094 | ₩13,188 | ₩12,739 | ₩13,047 | -0.36% | 1038.9만 |
|---|
| 2026.01.16 | ₩13,503 | ₩13,650 | ₩13,355 | ₩13,570 | +0.50% | 934.9만 |
|---|
| 2026.01.15 | ₩14,522 | ₩14,602 | ₩13,449 | ₩13,476 | -7.20% | 1278.8만 |
|---|
| 2026.01.14 | ₩14,636 | ₩14,824 | ₩14,361 | ₩14,535 | -0.69% | 522만 |
|---|
| 2026.01.13 | ₩15,152 | ₩15,233 | ₩14,401 | ₩14,669 | -3.19% | 750만 |
|---|
| 2026.01.12 | ₩15,112 | ₩15,380 | ₩14,958 | ₩15,099 | -0.09% | 364.1만 |
|---|
| 2026.01.09 | ₩15,300 | ₩15,407 | ₩14,804 | ₩15,192 | -0.70% | 447.2만 |
|---|
| 2026.01.08 | ₩14,609 | ₩15,487 | ₩14,522 | ₩15,072 | +3.17% | 603만 |
|---|
| 2026.01.07 | ₩15,554 | ₩15,568 | ₩14,535 | ₩14,750 | -5.17% | 936.9만 |
|---|
| 2026.01.06 | ₩16,010 | ₩16,319 | ₩15,407 | ₩15,554 | -2.85% | 651.4만 |
|---|
| 2026.01.05 | ₩15,085 | ₩16,071 | ₩15,005 | ₩15,675 | +3.91% | 798.5만 |
|---|
| 2026.01.02 | ₩14,388 | ₩15,099 | ₩14,328 | ₩14,951 | +3.91% | 668.5만 |
|---|
| 2025.12.31 | ₩14,589 | ₩14,656 | ₩14,019 | ₩14,173 | -2.85% | 1250.1만 |
|---|
| 2025.12.30 | ₩14,884 | ₩14,897 | ₩14,616 | ₩14,616 | -1.80% | 756.9만 |
|---|
| 2025.12.29 | ₩15,085 | ₩15,420 | ₩14,871 | ₩14,897 | -1.24% | 702만 |
|---|
| 2025.12.26 | ₩15,742 | ₩15,796 | ₩15,179 | ₩15,300 | -2.81% | 609.9만 |
|---|
| 2025.12.24 | ₩15,601 | ₩15,890 | ₩15,581 | ₩15,836 | +1.50% | 337.8만 |
|---|
| 2025.12.23 | ₩16,171 | ₩16,225 | ₩15,541 | ₩15,595 | -3.57% | 604.1만 |
|---|
| 2025.12.22 | ₩16,024 | ₩16,889 | ₩15,849 | ₩16,493 | +2.93% | 699.3만 |
|---|
| 2025.12.19 | ₩15,313 | ₩16,151 | ₩15,251 | ₩15,849 | +3.50% | 747.8만 |
|---|
| 2025.12.18 | ₩15,179 | ₩16,061 | ₩15,112 | ₩15,353 | +1.15% | 752.3만 |
|---|
| 2025.12.17 | ₩15,514 | ₩15,715 | ₩14,864 | ₩14,924 | -3.80% | 637.3만 |
|---|
| 2025.12.16 | ₩15,769 | ₩16,004 | ₩15,018 | ₩15,447 | -2.04% | 789.5만 |
|---|
| 2025.12.15 | ₩17,137 | ₩17,164 | ₩15,823 | ₩15,836 | -7.59% | 762.1만 |
|---|
| 2025.12.12 | ₩17,137 | ₩17,715 | ₩16,815 | ₩16,815 | -1.88% | 543.5만 |
|---|
| 2025.12.11 | ₩17,237 | ₩17,445 | ₩16,976 | ₩17,204 | -0.19% | 378.6만 |
|---|
| 2025.12.10 | ₩16,627 | ₩17,874 | ₩16,453 | ₩17,405 | +4.68% | 921.2만 |
|---|
| 2025.12.09 | ₩16,748 | ₩17,083 | ₩16,285 | ₩16,694 | -0.32% | 949.9만 |
|---|
| 2025.12.08 | ₩17,298 | ₩17,512 | ₩16,614 | ₩17,110 | -1.09% | 948.4만 |
|---|
| 2025.12.05 | ₩18,927 | ₩19,121 | ₩17,968 | ₩17,995 | -4.92% | 904.6만 |
|---|
| 2025.12.04 | ₩18,491 | ₩19,041 | ₩18,116 | ₩18,974 | +2.61% | 770.6만 |
|---|
| 2025.12.03 | ₩17,177 | ₩18,303 | ₩16,977 | ₩18,183 | +5.85% | 810만 |
|---|
| 2025.12.02 | ₩16,976 | ₩17,633 | ₩16,909 | ₩17,271 | +1.74% | 718.2만 |
|---|
| 2025.12.01 | ₩17,760 | ₩17,780 | ₩16,661 | ₩16,869 | -5.02% | 947.6만 |
|---|
| 2025.11.28 | ₩18,129 | ₩18,411 | ₩17,874 | ₩18,276 | +0.81% | 322.2만 |
|---|
| 2025.11.26 | ₩17,606 | ₩18,109 | ₩17,499 | ₩17,941 | +1.90% | 437.4만 |
|---|
| 2025.11.25 | ₩16,869 | ₩17,700 | ₩16,486 | ₩17,606 | +4.37% | 684.8만 |
|---|
| 2025.11.24 | ₩16,667 | ₩17,029 | ₩16,332 | ₩16,989 | +1.93% | 709.8만 |
|---|
| 2025.11.21 | ₩15,729 | ₩16,560 | ₩15,367 | ₩16,493 | +4.86% | 777.9만 |
|---|
| 2025.11.20 | ₩16,855 | ₩17,284 | ₩15,689 | ₩15,715 | -6.76% | 925.1만 |
|---|
| 2025.11.19 | ₩17,438 | ₩17,438 | ₩16,587 | ₩16,721 | -4.11% | 794.9만 |
|---|
| 2025.11.18 | ₩17,056 | ₩17,713 | ₩16,587 | ₩17,385 | +1.93% | 1034.3만 |
|---|
| 2025.11.17 | ₩18,786 | ₩18,893 | ₩16,855 | ₩17,311 | -7.85% | 1630.3만 |
|---|
| 2025.11.14 | ₩19,865 | ₩19,993 | ₩19,027 | ₩19,041 | -4.15% | 1139.6만 |
|---|
| 2025.11.13 | ₩21,964 | ₩22,071 | ₩20,341 | ₩20,341 | -7.39% | 1017.3만 |
|---|
| 2025.11.12 | ₩22,460 | ₩22,547 | ₩20,496 | ₩22,246 | -0.96% | 2076.7만 |
|---|
| 2025.11.11 | ₩23,198 | ₩23,332 | ₩22,527 | ₩22,782 | -1.79% | 448.3만 |
|---|
| 2025.11.10 | ₩23,573 | ₩23,868 | ₩22,943 | ₩23,037 | -2.28% | 502.7만 |
|---|
| 2025.11.07 | ₩23,801 | ₩24,136 | ₩22,661 | ₩23,171 | -2.65% | 1725.3만 |
|---|
| 2025.11.06 | ₩23,761 | ₩24,270 | ₩22,983 | ₩24,083 | +1.35% | 1321.2만 |
|---|
| 2025.11.05 | ₩22,259 | ₩23,560 | ₩22,031 | ₩23,117 | +3.86% | 1114.9만 |
|---|
| 2025.11.04 | ₩21,897 | ₩22,500 | ₩21,669 | ₩21,937 | +0.18% | 737.5만 |
|---|
| 2025.11.03 | ₩23,761 | ₩23,761 | ₩22,085 | ₩22,313 | -6.09% | 1225.1만 |
|---|
| 2025.10.31 | ₩23,600 | ₩24,062 | ₩23,446 | ₩23,801 | +0.85% | 674.7만 |
|---|
| 2025.10.30 | ₩23,895 | ₩24,016 | ₩23,372 | ₩23,506 | -1.63% | 732.8만 |
|---|
| 2025.10.29 | ₩25,477 | ₩25,812 | ₩23,935 | ₩24,163 | -5.16% | 1626.8만 |
|---|
| 2025.10.28 | ₩24,284 | ₩26,114 | ₩23,761 | ₩24,284 | 0.00% | 2051.5만 |
|---|
| 2025.10.27 | ₩25,021 | ₩25,149 | ₩24,270 | ₩24,270 | -3.00% | 713.7만 |
|---|
| 2025.10.24 | ₩25,356 | ₩25,544 | ₩24,753 | ₩24,780 | -2.27% | 771.3만 |
|---|
| 2025.10.23 | ₩24,901 | ₩25,853 | ₩24,619 | ₩25,008 | +0.43% | 751.5만 |
|---|
| 2025.10.22 | ₩26,349 | ₩26,563 | ₩24,445 | ₩24,807 | -5.85% | 889.1만 |
|---|
| 2025.10.21 | ₩26,617 | ₩27,234 | ₩26,329 | ₩26,402 | -0.81% | 640.9만 |
|---|
| 2025.10.20 | ₩26,657 | ₩27,033 | ₩26,322 | ₩26,671 | +0.05% | 521만 |
|---|
| 2025.10.17 | ₩27,415 | ₩27,636 | ₩26,282 | ₩26,322 | -3.99% | 837.5만 |
|---|
| 2025.10.16 | ₩28,963 | ₩29,299 | ₩27,515 | ₩27,529 | -4.95% | 629.2만 |
|---|
| 2025.10.15 | ₩29,607 | ₩30,063 | ₩28,514 | ₩29,057 | -1.86% | 601.4만 |
|---|
| 2025.10.14 | ₩28,293 | ₩29,969 | ₩27,703 | ₩29,393 | +3.89% | 670.8만 |
|---|
| 2025.10.13 | ₩28,360 | ₩28,923 | ₩28,060 | ₩28,682 | +1.13% | 527.6만 |
|---|
| 2025.10.10 | ₩29,111 | ₩29,755 | ₩28,078 | ₩28,132 | -3.36% | 843.8만 |
|---|