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 | ₩5,192 | ₩5,205 | ₩5,011 | ₩5,072 | -2.32% | 678만 |
| 2026.10.08 | ₩5,179 | ₩5,179 | ₩4,978 | ₩5,112 | -1.29% | 1239.5만 |
| 2026.10.07 | ₩5,473 | ₩5,500 | ₩5,078 | ₩5,205 | -4.89% | 1287.1만 |
| 2026.10.06 | ₩5,594 | ₩5,794 | ₩5,507 | ₩5,567 | -0.48% | 794.5만 |
| 2026.10.05 | ₩5,527 | ₩5,607 | ₩5,426 | ₩5,580 | +0.97% | 768.3만 |
| 2026.10.02 | ₩5,714 | ₩5,747 | ₩5,460 | ₩5,527 | -3.28% | 769만 |
| 2026.10.01 | ₩5,513 | ₩5,768 | ₩5,393 | ₩5,607 | +1.70% | 804.4만 |
| 2026.09.30 | ₩5,527 | ₩5,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,446 |
| -1.45% |
| 833.9만 |
| 2026.09.29 | ₩5,292 | ₩5,460 | ₩5,152 | ₩5,446 | +2.91% | 1015만 |
|---|
| 2026.09.28 | ₩5,393 | ₩5,406 | ₩5,179 | ₩5,219 | -3.23% | 1022.8만 |
|---|
| 2026.09.25 | ₩5,607 | ₩5,687 | ₩5,366 | ₩5,446 | -2.86% | 836.4만 |
|---|
| 2026.09.24 | ₩5,540 | ₩5,634 | ₩5,393 | ₩5,553 | +0.24% | 768.2만 |
|---|
| 2026.09.23 | ₩5,714 | ₩5,727 | ₩5,473 | ₩5,567 | -2.58% | 1090.8만 |
|---|
| 2026.09.22 | ₩5,848 | ₩5,875 | ₩5,567 | ₩5,781 | -1.14% | 895.8만 |
|---|
| 2026.09.21 | ₩5,567 | ₩5,794 | ₩5,433 | ₩5,754 | +3.37% | 1109.6만 |
|---|
| 2026.09.18 | ₩5,707 | ₩5,768 | ₩5,433 | ₩5,473 | -4.10% | 1513.7만 |
|---|
| 2026.09.17 | ₩5,627 | ₩6,082 | ₩5,614 | ₩5,727 | +1.78% | 1996.6만 |
|---|
| 2026.09.16 | ₩5,567 | ₩5,580 | ₩5,272 | ₩5,406 | -2.88% | 1188만 |
|---|
| 2026.09.15 | ₩5,553 | ₩5,567 | ₩5,366 | ₩5,513 | -0.72% | 1296.7만 |
|---|
| 2026.09.14 | ₩5,553 | ₩5,674 | ₩5,393 | ₩5,567 | +0.24% | 1591만 |
|---|
| 2026.09.11 | ₩5,660 | ₩5,808 | ₩5,594 | ₩5,647 | -0.24% | 763.3만 |
|---|
| 2026.09.10 | ₩5,640 | ₩5,868 | ₩5,513 | ₩5,594 | -0.83% | 937만 |
|---|
| 2026.09.09 | ₩6,115 | ₩6,236 | ₩5,634 | ₩5,714 | -6.56% | 1523.8만 |
|---|
| 2026.09.08 | ₩6,249 | ₩6,410 | ₩6,142 | ₩6,196 | -0.86% | 792.4만 |
|---|
| 2026.09.04 | ₩6,142 | ₩6,263 | ₩5,941 | ₩6,263 | +1.96% | 1029.7만 |
|---|
| 2026.09.03 | ₩6,423 | ₩6,631 | ₩6,115 | ₩6,156 | -4.17% | 1121.5만 |
|---|
| 2026.09.02 | ₩6,062 | ₩6,443 | ₩6,022 | ₩6,303 | +3.97% | 929.2만 |
|---|
| 2026.09.01 | ₩6,463 | ₩6,490 | ₩6,062 | ₩6,089 | -5.80% | 1171만 |
|---|
| 2026.08.31 | ₩6,584 | ₩6,724 | ₩6,450 | ₩6,490 | -1.42% | 1089.2만 |
|---|
| 2026.08.28 | ₩6,771 | ₩6,912 | ₩6,624 | ₩6,704 | -0.99% | 811.9만 |
|---|
| 2026.08.27 | ₩6,691 | ₩7,494 | ₩6,504 | ₩6,811 | +1.80% | 3022.4만 |
|---|
| 2026.08.26 | ₩7,012 | ₩7,132 | ₩6,463 | ₩6,624 | -5.53% | 1708만 |
|---|
| 2026.08.25 | ₩6,858 | ₩7,226 | ₩6,704 | ₩7,039 | +2.63% | 911만 |
|---|
| 2026.08.24 | ₩7,360 | ₩7,367 | ₩6,798 | ₩6,811 | -7.45% | 1133.8만 |
|---|
| 2026.08.21 | ₩7,561 | ₩7,640 | ₩7,333 | ₩7,373 | -2.48% | 663.4만 |
|---|
| 2026.08.20 | ₩7,922 | ₩8,069 | ₩7,494 | ₩7,527 | -4.98% | 1735만 |
|---|
| 2026.08.19 | ₩7,868 | ₩7,962 | ₩7,239 | ₩7,922 | +0.68% | 853.7만 |
|---|
| 2026.08.18 | ₩8,216 | ₩8,257 | ₩7,668 | ₩7,721 | -6.03% | 821.2만 |
|---|
| 2026.08.17 | ₩8,176 | ₩8,377 | ₩8,069 | ₩8,323 | +1.80% | 457.1만 |
|---|
| 2026.08.14 | ₩8,645 | ₩8,796 | ₩8,190 | ₩8,323 | -3.72% | 632.1만 |
|---|
| 2026.08.13 | ₩8,484 | ₩8,698 | ₩8,337 | ₩8,618 | +1.58% | 615.1만 |
|---|
| 2026.08.12 | ₩9,006 | ₩9,113 | ₩8,471 | ₩8,752 | -2.82% | 605.8만 |
|---|
| 2026.08.11 | ₩8,832 | ₩9,006 | ₩8,705 | ₩8,966 | +1.52% | 464.1만 |
|---|
| 2026.08.10 | ₩9,394 | ₩9,407 | ₩8,645 | ₩8,845 | -5.84% | 783.4만 |
|---|
| 2026.08.07 | ₩9,474 | ₩9,675 | ₩9,220 | ₩9,421 | -0.56% | 732.7만 |
|---|
| 2026.08.06 | ₩8,912 | ₩9,528 | ₩8,832 | ₩9,340 | +4.80% | 952.7만 |
|---|
| 2026.08.05 | ₩9,300 | ₩9,688 | ₩8,270 | ₩8,966 | -3.60% | 2330.6만 |
|---|
| 2026.08.04 | ₩10,183 | ₩10,632 | ₩9,872 | ₩10,411 | +2.23% | 1111.2만 |
|---|
| 2026.08.03 | ₩10,003 | ₩10,585 | ₩9,728 | ₩10,304 | +3.01% | 980.3만 |
|---|
| 2026.07.31 | ₩10,812 | ₩11,013 | ₩9,755 | ₩9,876 | -8.66% | 923.9만 |
|---|
| 2026.07.30 | ₩10,545 | ₩11,000 | ₩9,983 | ₩10,866 | +3.05% | 1413.6만 |
|---|
| 2026.07.29 | ₩10,264 | ₩10,973 | ₩10,090 | ₩10,652 | +3.78% | 1670.1만 |
|---|
| 2026.07.28 | ₩8,604 | ₩11,374 | ₩8,317 | ₩10,572 | +22.86% | 3984.2만 |
|---|
| 2026.07.27 | ₩8,417 | ₩8,912 | ₩8,417 | ₩8,698 | +3.34% | 801만 |
|---|
| 2026.07.24 | ₩8,819 | ₩8,926 | ₩8,183 | ₩8,430 | -4.40% | 825.9만 |
|---|
| 2026.07.23 | ₩8,914 | ₩9,006 | ₩8,323 | ₩8,631 | -3.17% | 1040.5만 |
|---|
| 2026.07.22 | ₩9,735 | ₩10,420 | ₩8,946 | ₩9,073 | -6.80% | 1737.5만 |
|---|
| 2026.07.21 | ₩9,434 | ₩9,956 | ₩9,207 | ₩9,795 | +3.83% | 1234.6만 |
|---|
| 2026.07.20 | ₩9,461 | ₩10,331 | ₩9,394 | ₩9,514 | +0.57% | 2105.2만 |
|---|
| 2026.07.17 | ₩8,497 | ₩10,117 | ₩8,457 | ₩9,849 | +15.91% | 4830.7만 |
|---|
| 2026.07.16 | ₩8,029 | ₩9,193 | ₩7,440 | ₩8,645 | +7.67% | 4555.3만 |
|---|
| 2026.07.15 | ₩6,202 | ₩8,049 | ₩6,202 | ₩7,962 | +28.37% | 5661만 |
|---|
| 2026.07.14 | ₩7,413 | ₩7,708 | ₩3,171 | ₩6,182 | -16.61% | 1.6억 |
|---|
| 2026.07.13 | ₩7,360 | ₩7,521 | ₩7,266 | ₩7,373 | +0.18% | 651.7만 |
|---|
| 2026.07.10 | ₩7,989 | ₩8,056 | ₩7,420 | ₩7,427 | -7.04% | 831.9만 |
|---|
| 2026.07.09 | ₩7,761 | ₩8,002 | ₩7,567 | ₩7,802 | +0.52% | 920.7만 |
|---|
| 2026.07.08 | ₩7,935 | ₩8,096 | ₩7,694 | ₩7,788 | -1.85% | 966.3만 |
|---|
| 2026.07.07 | ₩8,591 | ₩8,732 | ₩8,016 | ₩8,022 | -6.62% | 1265.5만 |
|---|
| 2026.07.06 | ₩8,203 | ₩9,073 | ₩8,129 | ₩8,912 | +8.65% | 1426.8만 |
|---|
| 2026.07.02 | ₩9,180 | ₩9,247 | ₩7,982 | ₩8,136 | -11.37% | 1432.9만 |
|---|
| 2026.07.01 | ₩8,885 | ₩9,314 | ₩8,671 | ₩8,872 | -0.15% | 1282.8만 |
|---|
| 2026.06.30 | ₩8,631 | ₩9,153 | ₩8,457 | ₩8,952 | +3.72% | 1876.6만 |
|---|
| 2026.06.29 | ₩7,922 | ₩8,939 | ₩7,909 | ₩8,711 | +9.97% | 2575.4만 |
|---|
| 2026.06.26 | ₩6,811 | ₩7,962 | ₩6,794 | ₩7,922 | +16.31% | 3551.9만 |
|---|
| 2026.06.25 | ₩6,918 | ₩7,052 | ₩6,785 | ₩6,851 | -0.97% | 989.7만 |
|---|
| 2026.06.24 | ₩7,025 | ₩7,206 | ₩6,798 | ₩6,892 | -1.90% | 898.1만 |
|---|
| 2026.06.23 | ₩6,771 | ₩7,146 | ₩6,758 | ₩6,945 | +2.57% | 917.5만 |
|---|
| 2026.06.22 | ₩7,092 | ₩7,146 | ₩6,791 | ₩6,905 | -2.64% | 1048.7만 |
|---|
| 2026.06.18 | ₩7,012 | ₩7,253 | ₩6,698 | ₩7,173 | +2.29% | 1586.4만 |
|---|
| 2026.06.17 | ₩6,731 | ₩7,266 | ₩6,691 | ₩6,878 | +2.19% | 1432만 |
|---|
| 2026.06.16 | ₩6,838 | ₩7,019 | ₩6,597 | ₩6,718 | -1.76% | 1079.2만 |
|---|
| 2026.06.15 | ₩7,226 | ₩7,400 | ₩6,952 | ₩7,025 | -2.78% | 1145.6만 |
|---|
| 2026.06.12 | ₩6,892 | ₩7,159 | ₩6,664 | ₩6,958 | +0.97% | 1254.9만 |
|---|
| 2026.06.11 | ₩6,263 | ₩6,945 | ₩5,982 | ₩6,918 | +10.47% | 1737.7만 |
|---|
| 2026.06.10 | ₩6,791 | ₩6,825 | ₩6,289 | ₩6,289 | -7.39% | 2165.2만 |
|---|
| 2026.06.09 | ₩6,872 | ₩7,306 | ₩6,718 | ₩6,892 | +0.29% | 1507만 |
|---|
| 2026.06.08 | ₩6,985 | ₩7,005 | ₩6,691 | ₩6,818 | -2.39% | 1635.1만 |
|---|
| 2026.06.05 | ₩7,574 | ₩7,628 | ₩6,811 | ₩6,845 | -9.63% | 2459.5만 |
|---|
| 2026.06.04 | ₩7,661 | ₩7,828 | ₩7,594 | ₩7,601 | -0.79% | 1086.9만 |
|---|
| 2026.06.03 | ₩8,042 | ₩8,083 | ₩7,628 | ₩7,654 | -4.83% | 1590.3만 |
|---|
| 2026.06.02 | ₩8,899 | ₩9,113 | ₩8,243 | ₩8,257 | -7.22% | 1278만 |
|---|
| 2026.06.01 | ₩8,538 | ₩9,300 | ₩8,538 | ₩8,899 | +4.23% | 1315.6만 |
|---|
| 2026.05.29 | ₩8,658 | ₩9,033 | ₩8,484 | ₩8,765 | +1.24% | 1509.3만 |
|---|
| 2026.05.28 | ₩8,310 | ₩8,852 | ₩8,216 | ₩8,645 | +4.03% | 1586만 |
|---|
| 2026.05.27 | ₩7,989 | ₩8,497 | ₩7,955 | ₩8,377 | +4.86% | 1557.6만 |
|---|
| 2026.05.26 | ₩7,875 | ₩8,364 | ₩7,875 | ₩7,989 | +1.44% | 1228.5만 |
|---|
| 2026.05.22 | ₩7,842 | ₩8,123 | ₩7,788 | ₩7,815 | -0.34% | 1073.6만 |
|---|
| 2026.05.21 | ₩7,561 | ₩7,909 | ₩7,427 | ₩7,815 | +3.36% | 1472.3만 |
|---|
| 2026.05.20 | ₩7,587 | ₩7,735 | ₩7,440 | ₩7,601 | +0.18% | 1094.9만 |
|---|
| 2026.05.19 | ₩7,621 | ₩7,641 | ₩7,480 | ₩7,507 | -1.49% | 1173.3만 |
|---|
| 2026.05.18 | ₩8,069 | ₩8,103 | ₩7,547 | ₩7,668 | -4.98% | 1727.8만 |
|---|
| 2026.05.15 | ₩8,190 | ₩8,215 | ₩7,895 | ₩8,083 | -1.31% | 1335.3만 |
|---|
| 2026.05.14 | ₩8,511 | ₩8,819 | ₩8,223 | ₩8,390 | -1.42% | 1546.3만 |
|---|
| 2026.05.13 | ₩8,016 | ₩8,993 | ₩7,795 | ₩8,551 | +6.68% | 2829.1만 |
|---|
| 2026.05.12 | ₩8,002 | ₩8,203 | ₩7,868 | ₩8,042 | +0.50% | 1236.2만 |
|---|
| 2026.05.11 | ₩8,323 | ₩8,329 | ₩7,802 | ₩8,069 | -3.05% | 2064.7만 |
|---|
| 2026.05.08 | ₩8,076 | ₩8,524 | ₩7,982 | ₩8,484 | +5.05% | 1308.5만 |
|---|
| 2026.05.07 | ₩8,323 | ₩8,384 | ₩7,949 | ₩8,096 | -2.73% | 1600.1만 |
|---|
| 2026.05.06 | ₩7,855 | ₩8,350 | ₩7,654 | ₩8,283 | +5.45% | 2575.8만 |
|---|
| 2026.05.05 | ₩8,899 | ₩8,966 | ₩8,274 | ₩8,364 | -6.02% | 1914.7만 |
|---|
| 2026.05.04 | ₩8,752 | ₩9,059 | ₩8,631 | ₩8,952 | +2.29% | 1908만 |
|---|
| 2026.05.01 | ₩8,390 | ₩8,832 | ₩8,337 | ₩8,752 | +4.31% | 1779.7만 |
|---|
| 2026.04.30 | ₩7,648 | ₩8,564 | ₩7,601 | ₩8,524 | +11.46% | 2092.8만 |
|---|
| 2026.04.29 | ₩7,802 | ₩7,815 | ₩7,521 | ₩7,708 | -1.20% | 1697.6만 |
|---|
| 2026.04.28 | ₩7,815 | ₩8,103 | ₩7,761 | ₩7,855 | +0.51% | 1635.8만 |
|---|
| 2026.04.27 | ₩8,290 | ₩8,297 | ₩7,935 | ₩7,935 | -4.28% | 2267.6만 |
|---|
| 2026.04.24 | ₩8,471 | ₩8,591 | ₩8,257 | ₩8,364 | -1.26% | 1717.9만 |
|---|
| 2026.04.23 | ₩9,233 | ₩9,233 | ₩8,317 | ₩8,390 | -9.13% | 3779.5만 |
|---|
| 2026.04.22 | ₩9,514 | ₩9,662 | ₩9,207 | ₩9,247 | -2.81% | 2247.2만 |
|---|
| 2026.04.21 | ₩9,608 | ₩10,291 | ₩9,407 | ₩9,514 | -0.97% | 4748만 |
|---|
| 2026.04.20 | ₩9,635 | ₩9,635 | ₩9,033 | ₩9,033 | -6.25% | 3329.6만 |
|---|
| 2026.04.17 | ₩10,464 | ₩10,545 | ₩9,675 | ₩9,769 | -6.65% | 3039.3만 |
|---|
| 2026.04.16 | ₩11,047 | ₩11,053 | ₩9,882 | ₩10,304 | -6.72% | 3745.8만 |
|---|
| 2026.04.15 | ₩11,829 | ₩11,963 | ₩10,853 | ₩10,986 | -7.13% | 3186.9만 |
|---|
| 2026.04.14 | ₩12,953 | ₩13,502 | ₩11,609 | ₩11,776 | -9.09% | 3228.8만 |
|---|
| 2026.04.13 | ₩11,310 | ₩12,365 | ₩11,134 | ₩12,365 | +9.32% | 1087만 |
|---|
| 2026.04.10 | ₩11,789 | ₩12,061 | ₩11,455 | ₩11,481 | -2.61% | 594.1만 |
|---|
| 2026.04.09 | ₩11,749 | ₩11,963 | ₩11,568 | ₩11,736 | -0.11% | 559.4만 |
|---|
| 2026.04.08 | ₩12,512 | ₩12,726 | ₩11,736 | ₩11,803 | -5.67% | 740.2만 |
|---|
| 2026.04.07 | ₩12,405 | ₩12,432 | ₩11,535 | ₩11,816 | -4.75% | 1156.2만 |
|---|
| 2026.04.06 | ₩12,953 | ₩13,141 | ₩12,157 | ₩12,485 | -3.62% | 915.1만 |
|---|
| 2026.04.02 | ₩12,559 | ₩13,328 | ₩12,477 | ₩13,328 | +6.13% | 401.5만 |
|---|
| 2026.04.01 | ₩12,967 | ₩13,114 | ₩12,726 | ₩12,793 | -1.34% | 482.8만 |
|---|
| 2026.03.31 | ₩12,525 | ₩12,927 | ₩12,338 | ₩12,753 | +1.82% | 441.7만 |
|---|
| 2026.03.30 | ₩12,726 | ₩12,806 | ₩12,137 | ₩12,244 | -3.79% | 570.4만 |
|---|
| 2026.03.27 | ₩13,168 | ₩13,168 | ₩12,552 | ₩12,579 | -4.47% | 608만 |
|---|
| 2026.03.26 | ₩14,064 | ₩14,064 | ₩13,114 | ₩13,261 | -5.71% | 688.4만 |
|---|
| 2026.03.25 | ₩14,084 | ₩14,586 | ₩14,064 | ₩14,292 | +1.47% | 489.6만 |
|---|
| 2026.03.24 | ₩13,649 | ₩14,118 | ₩13,596 | ₩13,863 | +1.57% | 361.5만 |
|---|
| 2026.03.23 | ₩13,716 | ₩14,144 | ₩13,689 | ₩13,797 | +0.59% | 523.7만 |
|---|
| 2026.03.20 | ₩13,776 | ₩13,970 | ₩13,355 | ₩13,462 | -2.28% | 582.5만 |
|---|
| 2026.03.19 | ₩13,255 | ₩13,917 | ₩13,154 | ₩13,783 | +3.99% | 469.5만 |
|---|
| 2026.03.18 | ₩13,944 | ₩14,252 | ₩13,315 | ₩13,315 | -4.51% | 566.6만 |
|---|
| 2026.03.17 | ₩13,261 | ₩13,917 | ₩13,261 | ₩13,810 | +4.14% | 606.3만 |
|---|
| 2026.03.16 | ₩13,489 | ₩13,703 | ₩13,101 | ₩13,235 | -1.88% | 538.3만 |
|---|
| 2026.03.13 | ₩13,295 | ₩13,529 | ₩13,007 | ₩13,248 | -0.35% | 526만 |
|---|
| 2026.03.12 | ₩14,185 | ₩14,250 | ₩12,994 | ₩13,168 | -7.17% | 994.9만 |
|---|
| 2026.03.11 | ₩13,770 | ₩14,318 | ₩13,689 | ₩14,292 | +3.79% | 594.3만 |
|---|
| 2026.03.10 | ₩14,211 | ₩14,831 | ₩13,703 | ₩13,703 | -3.58% | 594.9만 |
|---|
| 2026.03.09 | ₩12,780 | ₩14,037 | ₩12,753 | ₩13,917 | +8.90% | 730만 |
|---|
| 2026.03.06 | ₩12,860 | ₩13,261 | ₩12,773 | ₩13,074 | +1.66% | 524.6만 |
|---|
| 2026.03.05 | ₩13,395 | ₩13,723 | ₩12,793 | ₩13,168 | -1.70% | 748.7만 |
|---|
| 2026.03.04 | ₩13,502 | ₩13,850 | ₩13,261 | ₩13,743 | +1.78% | 491.8만 |
|---|
| 2026.03.03 | ₩13,275 | ₩13,884 | ₩13,101 | ₩13,529 | +1.92% | 552.1만 |
|---|
| 2026.03.02 | ₩12,766 | ₩13,569 | ₩12,659 | ₩13,422 | +5.14% | 483.4만 |
|---|
| 2026.02.27 | ₩13,770 | ₩13,783 | ₩13,127 | ₩13,382 | -2.82% | 595.4만 |
|---|
| 2026.02.26 | ₩13,703 | ₩14,318 | ₩13,582 | ₩14,171 | +3.42% | 761.3만 |
|---|
| 2026.02.25 | ₩13,114 | ₩13,917 | ₩12,806 | ₩13,756 | +4.90% | 1375.6만 |
|---|
| 2026.02.24 | ₩12,672 | ₩13,395 | ₩12,511 | ₩13,275 | +4.75% | 939.9만 |
|---|
| 2026.02.23 | ₩12,739 | ₩13,061 | ₩12,204 | ₩12,632 | -0.84% | 800.9만 |
|---|
| 2026.02.20 | ₩12,953 | ₩13,327 | ₩12,753 | ₩12,780 | -1.34% | 682.4만 |
|---|
| 2026.02.19 | ₩13,101 | ₩13,154 | ₩12,753 | ₩13,047 | -0.41% | 472.9만 |
|---|
| 2026.02.18 | ₩13,288 | ₩13,569 | ₩12,980 | ₩13,114 | -1.31% | 643.9만 |
|---|
| 2026.02.17 | ₩13,636 | ₩13,756 | ₩13,181 | ₩13,275 | -2.65% | 549.4만 |
|---|
| 2026.02.13 | ₩13,850 | ₩14,359 | ₩13,696 | ₩13,756 | -0.68% | 618.8만 |
|---|
| 2026.02.12 | ₩13,556 | ₩13,743 | ₩13,121 | ₩13,275 | -2.07% | 560.9만 |
|---|
| 2026.02.11 | ₩14,653 | ₩14,773 | ₩13,348 | ₩13,449 | -8.22% | 894.6만 |
|---|
| 2026.02.10 | ₩14,840 | ₩15,269 | ₩14,559 | ₩14,613 | -1.53% | 473.8만 |
|---|
| 2026.02.09 | ₩14,399 | ₩15,028 | ₩14,238 | ₩14,840 | +3.07% | 528.6만 |
|---|
| 2026.02.06 | ₩12,974 | ₩14,640 | ₩12,913 | ₩14,533 | +12.02% | 1090.5만 |
|---|
| 2026.02.05 | ₩13,529 | ₩13,783 | ₩12,733 | ₩12,753 | -5.74% | 899.2만 |
|---|
| 2026.02.04 | ₩14,178 | ₩14,385 | ₩13,529 | ₩13,890 | -2.03% | 652.5만 |
|---|
| 2026.02.03 | ₩13,783 | ₩14,211 | ₩13,596 | ₩14,051 | +1.94% | 818.7만 |
|---|
| 2026.02.02 | ₩14,814 | ₩14,814 | ₩13,716 | ₩13,770 | -7.05% | 804.9만 |
|---|
| 2026.01.30 | ₩14,921 | ₩15,369 | ₩14,640 | ₩14,814 | -0.72% | 675.3만 |
|---|
| 2026.01.29 | ₩14,633 | ₩15,309 | ₩14,425 | ₩15,161 | +3.61% | 719.3만 |
|---|
| 2026.01.28 | ₩14,961 | ₩15,637 | ₩14,565 | ₩14,599 | -2.42% | 1042만 |
|---|
| 2026.01.27 | ₩14,252 | ₩14,800 | ₩14,118 | ₩14,720 | +3.29% | 629.6만 |
|---|
| 2026.01.26 | ₩14,720 | ₩15,295 | ₩14,198 | ₩14,238 | -3.27% | 554.3만 |
|---|
| 2026.01.23 | ₩15,215 | ₩15,322 | ₩14,613 | ₩14,800 | -2.73% | 650.1만 |
|---|
| 2026.01.22 | ₩15,335 | ₩16,259 | ₩15,135 | ₩15,349 | +0.09% | 1012.9만 |
|---|
| 2026.01.21 | ₩13,328 | ₩15,583 | ₩13,288 | ₩15,349 | +15.16% | 2328만 |
|---|
| 2026.01.20 | ₩13,067 | ₩13,161 | ₩12,713 | ₩13,020 | -0.36% | 1038.9만 |
|---|
| 2026.01.16 | ₩13,475 | ₩13,623 | ₩13,328 | ₩13,542 | +0.50% | 934.9만 |
|---|
| 2026.01.15 | ₩14,492 | ₩14,573 | ₩13,422 | ₩13,449 | -7.20% | 1278.8만 |
|---|
| 2026.01.14 | ₩14,606 | ₩14,793 | ₩14,332 | ₩14,506 | -0.69% | 522만 |
|---|
| 2026.01.13 | ₩15,121 | ₩15,202 | ₩14,372 | ₩14,640 | -3.19% | 750만 |
|---|
| 2026.01.12 | ₩15,081 | ₩15,349 | ₩14,927 | ₩15,068 | -0.09% | 364.1만 |
|---|
| 2026.01.09 | ₩15,269 | ₩15,376 | ₩14,773 | ₩15,161 | -0.70% | 447.2만 |
|---|
| 2026.01.08 | ₩14,579 | ₩15,456 | ₩14,492 | ₩15,041 | +3.17% | 603만 |
|---|
| 2026.01.07 | ₩15,523 | ₩15,536 | ₩14,506 | ₩14,720 | -5.17% | 936.9만 |
|---|
| 2026.01.06 | ₩15,978 | ₩16,286 | ₩15,376 | ₩15,523 | -2.85% | 651.4만 |
|---|
| 2026.01.05 | ₩15,054 | ₩16,038 | ₩14,974 | ₩15,643 | +3.91% | 798.5만 |
|---|
| 2026.01.02 | ₩14,359 | ₩15,068 | ₩14,298 | ₩14,921 | +3.91% | 668.5만 |
|---|
| 2025.12.31 | ₩14,559 | ₩14,626 | ₩13,991 | ₩14,144 | -2.85% | 1250.1만 |
|---|
| 2025.12.30 | ₩14,854 | ₩14,867 | ₩14,586 | ₩14,586 | -1.80% | 756.9만 |
|---|
| 2025.12.29 | ₩15,054 | ₩15,389 | ₩14,840 | ₩14,867 | -1.24% | 702만 |
|---|
| 2025.12.26 | ₩15,710 | ₩15,764 | ₩15,148 | ₩15,269 | -2.81% | 609.9만 |
|---|
| 2025.12.24 | ₩15,570 | ₩15,857 | ₩15,550 | ₩15,804 | +1.50% | 337.8만 |
|---|
| 2025.12.23 | ₩16,138 | ₩16,192 | ₩15,509 | ₩15,563 | -3.57% | 604.1만 |
|---|
| 2025.12.22 | ₩15,991 | ₩16,854 | ₩15,817 | ₩16,459 | +2.93% | 699.3만 |
|---|
| 2025.12.19 | ₩15,282 | ₩16,118 | ₩15,220 | ₩15,817 | +3.50% | 747.8만 |
|---|
| 2025.12.18 | ₩15,148 | ₩16,029 | ₩15,081 | ₩15,322 | +1.15% | 752.3만 |
|---|
| 2025.12.17 | ₩15,483 | ₩15,683 | ₩14,834 | ₩14,894 | -3.80% | 637.3만 |
|---|
| 2025.12.16 | ₩15,737 | ₩15,971 | ₩14,988 | ₩15,416 | -2.04% | 789.5만 |
|---|
| 2025.12.15 | ₩17,102 | ₩17,129 | ₩15,790 | ₩15,804 | -7.59% | 762.1만 |
|---|
| 2025.12.12 | ₩17,102 | ₩17,679 | ₩16,781 | ₩16,781 | -1.88% | 543.5만 |
|---|
| 2025.12.11 | ₩17,202 | ₩17,410 | ₩16,941 | ₩17,169 | -0.19% | 378.6만 |
|---|
| 2025.12.10 | ₩16,593 | ₩17,838 | ₩16,419 | ₩17,369 | +4.68% | 921.2만 |
|---|
| 2025.12.09 | ₩16,714 | ₩17,048 | ₩16,252 | ₩16,660 | -0.32% | 949.9만 |
|---|
| 2025.12.08 | ₩17,262 | ₩17,477 | ₩16,580 | ₩17,075 | -1.09% | 948.4만 |
|---|
| 2025.12.05 | ₩18,888 | ₩19,082 | ₩17,931 | ₩17,958 | -4.92% | 904.6만 |
|---|
| 2025.12.04 | ₩18,453 | ₩19,002 | ₩18,079 | ₩18,935 | +2.61% | 770.6만 |
|---|
| 2025.12.03 | ₩17,142 | ₩18,266 | ₩16,943 | ₩18,146 | +5.85% | 810만 |
|---|
| 2025.12.02 | ₩16,941 | ₩17,597 | ₩16,874 | ₩17,236 | +1.74% | 718.2만 |
|---|
| 2025.12.01 | ₩17,724 | ₩17,744 | ₩16,627 | ₩16,834 | -5.02% | 947.6만 |
|---|
| 2025.11.28 | ₩18,092 | ₩18,373 | ₩17,838 | ₩18,239 | +0.81% | 322.2만 |
|---|
| 2025.11.26 | ₩17,570 | ₩18,072 | ₩17,463 | ₩17,905 | +1.90% | 437.4만 |
|---|
| 2025.11.25 | ₩16,834 | ₩17,664 | ₩16,453 | ₩17,570 | +4.37% | 684.8만 |
|---|
| 2025.11.24 | ₩16,633 | ₩16,995 | ₩16,299 | ₩16,955 | +1.93% | 709.8만 |
|---|
| 2025.11.21 | ₩15,697 | ₩16,526 | ₩15,335 | ₩16,459 | +4.86% | 777.9만 |
|---|
| 2025.11.20 | ₩16,821 | ₩17,249 | ₩15,657 | ₩15,683 | -6.76% | 925.1만 |
|---|
| 2025.11.19 | ₩17,403 | ₩17,403 | ₩16,553 | ₩16,687 | -4.11% | 794.9만 |
|---|
| 2025.11.18 | ₩17,022 | ₩17,677 | ₩16,553 | ₩17,349 | +1.93% | 1034.3만 |
|---|
| 2025.11.17 | ₩18,748 | ₩18,855 | ₩16,821 | ₩17,276 | -7.85% | 1630.3만 |
|---|
| 2025.11.14 | ₩19,825 | ₩19,952 | ₩18,989 | ₩19,002 | -4.15% | 1139.6만 |
|---|
| 2025.11.13 | ₩21,919 | ₩22,026 | ₩20,300 | ₩20,300 | -7.39% | 1017.3만 |
|---|
| 2025.11.12 | ₩22,414 | ₩22,501 | ₩20,454 | ₩22,200 | -0.96% | 2076.7만 |
|---|
| 2025.11.11 | ₩23,150 | ₩23,284 | ₩22,481 | ₩22,736 | -1.79% | 448.3만 |
|---|
| 2025.11.10 | ₩23,525 | ₩23,819 | ₩22,896 | ₩22,990 | -2.28% | 502.7만 |
|---|
| 2025.11.07 | ₩23,753 | ₩24,087 | ₩22,615 | ₩23,124 | -2.65% | 1725.3만 |
|---|
| 2025.11.06 | ₩23,712 | ₩24,221 | ₩22,936 | ₩24,034 | +1.35% | 1321.2만 |
|---|
| 2025.11.05 | ₩22,214 | ₩23,512 | ₩21,986 | ₩23,070 | +3.86% | 1114.9만 |
|---|
| 2025.11.04 | ₩21,852 | ₩22,454 | ₩21,625 | ₩21,892 | +0.18% | 737.5만 |
|---|
| 2025.11.03 | ₩23,712 | ₩23,712 | ₩22,040 | ₩22,267 | -6.09% | 1225.1만 |
|---|
| 2025.10.31 | ₩23,552 | ₩24,013 | ₩23,398 | ₩23,753 | +0.85% | 674.7만 |
|---|
| 2025.10.30 | ₩23,846 | ₩23,967 | ₩23,324 | ₩23,458 | -1.63% | 732.8만 |
|---|
| 2025.10.29 | ₩25,425 | ₩25,760 | ₩23,886 | ₩24,114 | -5.16% | 1626.8만 |
|---|
| 2025.10.28 | ₩24,234 | ₩26,061 | ₩23,712 | ₩24,234 | 0.00% | 2051.5만 |
|---|
| 2025.10.27 | ₩24,970 | ₩25,097 | ₩24,221 | ₩24,221 | -3.00% | 713.7만 |
|---|
| 2025.10.24 | ₩25,305 | ₩25,492 | ₩24,703 | ₩24,729 | -2.27% | 771.3만 |
|---|
| 2025.10.23 | ₩24,850 | ₩25,800 | ₩24,569 | ₩24,957 | +0.43% | 751.5만 |
|---|
| 2025.10.22 | ₩26,295 | ₩26,509 | ₩24,395 | ₩24,756 | -5.85% | 889.1만 |
|---|
| 2025.10.21 | ₩26,563 | ₩27,178 | ₩26,275 | ₩26,349 | -0.81% | 640.9만 |
|---|
| 2025.10.20 | ₩26,603 | ₩26,978 | ₩26,268 | ₩26,616 | +0.05% | 521만 |
|---|
| 2025.10.17 | ₩27,359 | ₩27,580 | ₩26,228 | ₩26,268 | -3.99% | 837.5만 |
|---|
| 2025.10.16 | ₩28,904 | ₩29,239 | ₩27,459 | ₩27,473 | -4.95% | 629.2만 |
|---|
| 2025.10.15 | ₩29,547 | ₩30,002 | ₩28,456 | ₩28,998 | -1.86% | 601.4만 |
|---|
| 2025.10.14 | ₩28,235 | ₩29,908 | ₩27,647 | ₩29,333 | +3.89% | 670.8만 |
|---|
| 2025.10.13 | ₩28,302 | ₩28,864 | ₩28,003 | ₩28,623 | +1.13% | 527.6만 |
|---|
| 2025.10.10 | ₩29,052 | ₩29,694 | ₩28,021 | ₩28,075 | -3.36% | 843.8만 |
|---|