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 | ₩5,177 | ₩5,190 | ₩4,997 | ₩5,057 | -2.32% | 678만 |
| 2026.10.08 | ₩5,164 | ₩5,164 | ₩4,964 | ₩5,097 | -1.29% | 1239.5만 |
| 2026.10.07 | ₩5,457 | ₩5,484 | ₩5,064 | ₩5,190 | -4.89% | 1287.1만 |
| 2026.10.06 | ₩5,577 | ₩5,777 | ₩5,491 | ₩5,551 | -0.48% | 794.5만 |
| 2026.10.05 | ₩5,511 | ₩5,591 | ₩5,411 | ₩5,564 | +0.97% | 768.3만 |
| 2026.10.02 | ₩5,697 | ₩5,731 | ₩5,444 | ₩5,511 | -3.28% | 769만 |
| 2026.10.01 | ₩5,497 | ₩5,751 | ₩5,377 | ₩5,591 | +1.70% | 804.4만 |
| 2026.09.30 | ₩5,511 | ₩5,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,431 |
| -1.45% |
| 833.9만 |
| 2026.09.29 | ₩5,277 | ₩5,444 | ₩5,137 | ₩5,431 | +2.91% | 1015만 |
|---|
| 2026.09.28 | ₩5,377 | ₩5,390 | ₩5,164 | ₩5,204 | -3.23% | 1022.8만 |
|---|
| 2026.09.25 | ₩5,591 | ₩5,671 | ₩5,350 | ₩5,431 | -2.86% | 836.4만 |
|---|
| 2026.09.24 | ₩5,524 | ₩5,617 | ₩5,377 | ₩5,537 | +0.24% | 768.2만 |
|---|
| 2026.09.23 | ₩5,697 | ₩5,711 | ₩5,457 | ₩5,551 | -2.58% | 1090.8만 |
|---|
| 2026.09.22 | ₩5,831 | ₩5,857 | ₩5,551 | ₩5,764 | -1.14% | 895.8만 |
|---|
| 2026.09.21 | ₩5,551 | ₩5,777 | ₩5,417 | ₩5,737 | +3.37% | 1109.6만 |
|---|
| 2026.09.18 | ₩5,691 | ₩5,751 | ₩5,417 | ₩5,457 | -4.10% | 1513.7만 |
|---|
| 2026.09.17 | ₩5,611 | ₩6,064 | ₩5,597 | ₩5,711 | +1.78% | 1996.6만 |
|---|
| 2026.09.16 | ₩5,551 | ₩5,564 | ₩5,257 | ₩5,390 | -2.88% | 1188만 |
|---|
| 2026.09.15 | ₩5,537 | ₩5,551 | ₩5,350 | ₩5,497 | -0.72% | 1296.7만 |
|---|
| 2026.09.14 | ₩5,537 | ₩5,657 | ₩5,377 | ₩5,551 | +0.24% | 1591만 |
|---|
| 2026.09.11 | ₩5,644 | ₩5,791 | ₩5,577 | ₩5,631 | -0.24% | 763.3만 |
|---|
| 2026.09.10 | ₩5,624 | ₩5,851 | ₩5,497 | ₩5,577 | -0.83% | 937만 |
|---|
| 2026.09.09 | ₩6,098 | ₩6,218 | ₩5,617 | ₩5,697 | -6.56% | 1523.8만 |
|---|
| 2026.09.08 | ₩6,231 | ₩6,391 | ₩6,124 | ₩6,178 | -0.86% | 792.4만 |
|---|
| 2026.09.04 | ₩6,124 | ₩6,244 | ₩5,924 | ₩6,244 | +1.96% | 1029.7만 |
|---|
| 2026.09.03 | ₩6,405 | ₩6,611 | ₩6,098 | ₩6,138 | -4.17% | 1121.5만 |
|---|
| 2026.09.02 | ₩6,044 | ₩6,425 | ₩6,004 | ₩6,284 | +3.97% | 929.2만 |
|---|
| 2026.09.01 | ₩6,445 | ₩6,471 | ₩6,044 | ₩6,071 | -5.80% | 1171만 |
|---|
| 2026.08.31 | ₩6,565 | ₩6,705 | ₩6,431 | ₩6,471 | -1.42% | 1089.2만 |
|---|
| 2026.08.28 | ₩6,751 | ₩6,892 | ₩6,605 | ₩6,685 | -0.99% | 811.9만 |
|---|
| 2026.08.27 | ₩6,671 | ₩7,472 | ₩6,485 | ₩6,791 | +1.80% | 3022.4만 |
|---|
| 2026.08.26 | ₩6,992 | ₩7,112 | ₩6,445 | ₩6,605 | -5.53% | 1708만 |
|---|
| 2026.08.25 | ₩6,838 | ₩7,205 | ₩6,685 | ₩7,018 | +2.63% | 911만 |
|---|
| 2026.08.24 | ₩7,339 | ₩7,345 | ₩6,778 | ₩6,791 | -7.45% | 1133.8만 |
|---|
| 2026.08.21 | ₩7,539 | ₩7,617 | ₩7,312 | ₩7,352 | -2.48% | 663.4만 |
|---|
| 2026.08.20 | ₩7,899 | ₩8,046 | ₩7,472 | ₩7,505 | -4.98% | 1735만 |
|---|
| 2026.08.19 | ₩7,846 | ₩7,939 | ₩7,218 | ₩7,899 | +0.68% | 853.7만 |
|---|
| 2026.08.18 | ₩8,192 | ₩8,233 | ₩7,645 | ₩7,699 | -6.03% | 821.2만 |
|---|
| 2026.08.17 | ₩8,152 | ₩8,353 | ₩8,046 | ₩8,299 | +1.80% | 457.1만 |
|---|
| 2026.08.14 | ₩8,619 | ₩8,770 | ₩8,166 | ₩8,299 | -3.72% | 632.1만 |
|---|
| 2026.08.13 | ₩8,459 | ₩8,673 | ₩8,313 | ₩8,593 | +1.58% | 615.1만 |
|---|
| 2026.08.12 | ₩8,980 | ₩9,086 | ₩8,446 | ₩8,726 | -2.82% | 605.8만 |
|---|
| 2026.08.11 | ₩8,806 | ₩8,980 | ₩8,679 | ₩8,940 | +1.52% | 464.1만 |
|---|
| 2026.08.10 | ₩9,367 | ₩9,380 | ₩8,619 | ₩8,820 | -5.84% | 783.4만 |
|---|
| 2026.08.07 | ₩9,447 | ₩9,647 | ₩9,193 | ₩9,393 | -0.56% | 732.7만 |
|---|
| 2026.08.06 | ₩8,886 | ₩9,500 | ₩8,806 | ₩9,313 | +4.80% | 952.7만 |
|---|
| 2026.08.05 | ₩9,273 | ₩9,660 | ₩8,246 | ₩8,940 | -3.60% | 2330.6만 |
|---|
| 2026.08.04 | ₩10,154 | ₩10,601 | ₩9,843 | ₩10,381 | +2.23% | 1111.2만 |
|---|
| 2026.08.03 | ₩9,974 | ₩10,554 | ₩9,700 | ₩10,274 | +3.01% | 980.3만 |
|---|
| 2026.07.31 | ₩10,781 | ₩10,981 | ₩9,727 | ₩9,847 | -8.66% | 923.9만 |
|---|
| 2026.07.30 | ₩10,514 | ₩10,968 | ₩9,954 | ₩10,834 | +3.05% | 1413.6만 |
|---|
| 2026.07.29 | ₩10,234 | ₩10,941 | ₩10,060 | ₩10,621 | +3.78% | 1670.1만 |
|---|
| 2026.07.28 | ₩8,579 | ₩11,341 | ₩8,293 | ₩10,541 | +22.86% | 3984.2만 |
|---|
| 2026.07.27 | ₩8,393 | ₩8,886 | ₩8,393 | ₩8,673 | +3.34% | 801만 |
|---|
| 2026.07.24 | ₩8,793 | ₩8,900 | ₩8,159 | ₩8,406 | -4.40% | 825.9만 |
|---|
| 2026.07.23 | ₩8,888 | ₩8,980 | ₩8,299 | ₩8,606 | -3.17% | 1040.5만 |
|---|
| 2026.07.22 | ₩9,707 | ₩10,390 | ₩8,920 | ₩9,046 | -6.80% | 1737.5만 |
|---|
| 2026.07.21 | ₩9,407 | ₩9,927 | ₩9,180 | ₩9,767 | +3.83% | 1234.6만 |
|---|
| 2026.07.20 | ₩9,433 | ₩10,301 | ₩9,367 | ₩9,487 | +0.57% | 2105.2만 |
|---|
| 2026.07.17 | ₩8,473 | ₩10,087 | ₩8,433 | ₩9,820 | +15.91% | 4830.7만 |
|---|
| 2026.07.16 | ₩8,006 | ₩9,167 | ₩7,419 | ₩8,619 | +7.67% | 4555.3만 |
|---|
| 2026.07.15 | ₩6,184 | ₩8,026 | ₩6,184 | ₩7,939 | +28.37% | 5661만 |
|---|
| 2026.07.14 | ₩7,392 | ₩7,685 | ₩3,162 | ₩6,164 | -16.61% | 1.6억 |
|---|
| 2026.07.13 | ₩7,339 | ₩7,499 | ₩7,245 | ₩7,352 | +0.18% | 651.7만 |
|---|
| 2026.07.10 | ₩7,966 | ₩8,032 | ₩7,399 | ₩7,405 | -7.04% | 831.9만 |
|---|
| 2026.07.09 | ₩7,739 | ₩7,979 | ₩7,545 | ₩7,779 | +0.52% | 920.7만 |
|---|
| 2026.07.08 | ₩7,912 | ₩8,072 | ₩7,672 | ₩7,766 | -1.85% | 966.3만 |
|---|
| 2026.07.07 | ₩8,566 | ₩8,706 | ₩7,992 | ₩7,999 | -6.62% | 1265.5만 |
|---|
| 2026.07.06 | ₩8,179 | ₩9,046 | ₩8,106 | ₩8,886 | +8.65% | 1426.8만 |
|---|
| 2026.07.02 | ₩9,153 | ₩9,220 | ₩7,959 | ₩8,112 | -11.37% | 1432.9만 |
|---|
| 2026.07.01 | ₩8,860 | ₩9,287 | ₩8,646 | ₩8,846 | -0.15% | 1282.8만 |
|---|
| 2026.06.30 | ₩8,606 | ₩9,126 | ₩8,433 | ₩8,926 | +3.72% | 1876.6만 |
|---|
| 2026.06.29 | ₩7,899 | ₩8,913 | ₩7,886 | ₩8,686 | +9.97% | 2575.4만 |
|---|
| 2026.06.26 | ₩6,791 | ₩7,939 | ₩6,774 | ₩7,899 | +16.31% | 3551.9만 |
|---|
| 2026.06.25 | ₩6,898 | ₩7,032 | ₩6,765 | ₩6,832 | -0.97% | 989.7만 |
|---|
| 2026.06.24 | ₩7,005 | ₩7,185 | ₩6,778 | ₩6,872 | -1.90% | 898.1만 |
|---|
| 2026.06.23 | ₩6,751 | ₩7,125 | ₩6,738 | ₩6,925 | +2.57% | 917.5만 |
|---|
| 2026.06.22 | ₩7,072 | ₩7,125 | ₩6,771 | ₩6,885 | -2.64% | 1048.7만 |
|---|
| 2026.06.18 | ₩6,992 | ₩7,232 | ₩6,678 | ₩7,152 | +2.29% | 1586.4만 |
|---|
| 2026.06.17 | ₩6,711 | ₩7,245 | ₩6,671 | ₩6,858 | +2.19% | 1432만 |
|---|
| 2026.06.16 | ₩6,818 | ₩6,998 | ₩6,578 | ₩6,698 | -1.76% | 1079.2만 |
|---|
| 2026.06.15 | ₩7,205 | ₩7,379 | ₩6,932 | ₩7,005 | -2.78% | 1145.6만 |
|---|
| 2026.06.12 | ₩6,872 | ₩7,138 | ₩6,645 | ₩6,938 | +0.97% | 1254.9만 |
|---|
| 2026.06.11 | ₩6,244 | ₩6,925 | ₩5,964 | ₩6,898 | +10.47% | 1737.7만 |
|---|
| 2026.06.10 | ₩6,771 | ₩6,805 | ₩6,271 | ₩6,271 | -7.39% | 2165.2만 |
|---|
| 2026.06.09 | ₩6,852 | ₩7,285 | ₩6,698 | ₩6,872 | +0.29% | 1507만 |
|---|
| 2026.06.08 | ₩6,965 | ₩6,985 | ₩6,671 | ₩6,798 | -2.39% | 1635.1만 |
|---|
| 2026.06.05 | ₩7,552 | ₩7,605 | ₩6,791 | ₩6,825 | -9.63% | 2459.5만 |
|---|
| 2026.06.04 | ₩7,639 | ₩7,806 | ₩7,572 | ₩7,579 | -0.79% | 1086.9만 |
|---|
| 2026.06.03 | ₩8,019 | ₩8,059 | ₩7,605 | ₩7,632 | -4.83% | 1590.3만 |
|---|
| 2026.06.02 | ₩8,873 | ₩9,086 | ₩8,219 | ₩8,233 | -7.22% | 1278만 |
|---|
| 2026.06.01 | ₩8,513 | ₩9,273 | ₩8,513 | ₩8,873 | +4.23% | 1315.6만 |
|---|
| 2026.05.29 | ₩8,633 | ₩9,006 | ₩8,459 | ₩8,740 | +1.24% | 1509.3만 |
|---|
| 2026.05.28 | ₩8,286 | ₩8,826 | ₩8,192 | ₩8,619 | +4.03% | 1586만 |
|---|
| 2026.05.27 | ₩7,966 | ₩8,473 | ₩7,932 | ₩8,353 | +4.86% | 1557.6만 |
|---|
| 2026.05.26 | ₩7,852 | ₩8,339 | ₩7,852 | ₩7,966 | +1.44% | 1228.5만 |
|---|
| 2026.05.22 | ₩7,819 | ₩8,099 | ₩7,766 | ₩7,792 | -0.34% | 1073.6만 |
|---|
| 2026.05.21 | ₩7,539 | ₩7,886 | ₩7,405 | ₩7,792 | +3.36% | 1472.3만 |
|---|
| 2026.05.20 | ₩7,565 | ₩7,712 | ₩7,419 | ₩7,579 | +0.18% | 1094.9만 |
|---|
| 2026.05.19 | ₩7,599 | ₩7,619 | ₩7,459 | ₩7,485 | -1.49% | 1173.3만 |
|---|
| 2026.05.18 | ₩8,046 | ₩8,079 | ₩7,525 | ₩7,645 | -4.98% | 1727.8만 |
|---|
| 2026.05.15 | ₩8,166 | ₩8,191 | ₩7,872 | ₩8,059 | -1.31% | 1335.3만 |
|---|
| 2026.05.14 | ₩8,486 | ₩8,793 | ₩8,199 | ₩8,366 | -1.42% | 1546.3만 |
|---|
| 2026.05.13 | ₩7,992 | ₩8,966 | ₩7,772 | ₩8,526 | +6.68% | 2829.1만 |
|---|
| 2026.05.12 | ₩7,979 | ₩8,179 | ₩7,846 | ₩8,019 | +0.50% | 1236.2만 |
|---|
| 2026.05.11 | ₩8,299 | ₩8,305 | ₩7,779 | ₩8,046 | -3.05% | 2064.7만 |
|---|
| 2026.05.08 | ₩8,052 | ₩8,499 | ₩7,959 | ₩8,459 | +5.05% | 1308.5만 |
|---|
| 2026.05.07 | ₩8,299 | ₩8,359 | ₩7,926 | ₩8,072 | -2.73% | 1600.1만 |
|---|
| 2026.05.06 | ₩7,832 | ₩8,326 | ₩7,632 | ₩8,259 | +5.45% | 2575.8만 |
|---|
| 2026.05.05 | ₩8,873 | ₩8,940 | ₩8,250 | ₩8,339 | -6.02% | 1914.7만 |
|---|
| 2026.05.04 | ₩8,726 | ₩9,033 | ₩8,606 | ₩8,926 | +2.29% | 1908만 |
|---|
| 2026.05.01 | ₩8,366 | ₩8,806 | ₩8,313 | ₩8,726 | +4.31% | 1779.7만 |
|---|
| 2026.04.30 | ₩7,625 | ₩8,539 | ₩7,579 | ₩8,499 | +11.46% | 2092.8만 |
|---|
| 2026.04.29 | ₩7,779 | ₩7,792 | ₩7,499 | ₩7,685 | -1.20% | 1697.6만 |
|---|
| 2026.04.28 | ₩7,792 | ₩8,079 | ₩7,739 | ₩7,832 | +0.51% | 1635.8만 |
|---|
| 2026.04.27 | ₩8,266 | ₩8,273 | ₩7,912 | ₩7,912 | -4.28% | 2267.6만 |
|---|
| 2026.04.24 | ₩8,446 | ₩8,566 | ₩8,233 | ₩8,339 | -1.26% | 1717.9만 |
|---|
| 2026.04.23 | ₩9,207 | ₩9,207 | ₩8,293 | ₩8,366 | -9.13% | 3779.5만 |
|---|
| 2026.04.22 | ₩9,487 | ₩9,634 | ₩9,180 | ₩9,220 | -2.81% | 2247.2만 |
|---|
| 2026.04.21 | ₩9,580 | ₩10,261 | ₩9,380 | ₩9,487 | -0.97% | 4748만 |
|---|
| 2026.04.20 | ₩9,607 | ₩9,607 | ₩9,006 | ₩9,006 | -6.25% | 3329.6만 |
|---|
| 2026.04.17 | ₩10,434 | ₩10,514 | ₩9,647 | ₩9,740 | -6.65% | 3039.3만 |
|---|
| 2026.04.16 | ₩11,014 | ₩11,021 | ₩9,854 | ₩10,274 | -6.72% | 3745.8만 |
|---|
| 2026.04.15 | ₩11,795 | ₩11,928 | ₩10,821 | ₩10,954 | -7.13% | 3186.9만 |
|---|
| 2026.04.14 | ₩12,916 | ₩13,463 | ₩11,575 | ₩11,742 | -9.09% | 3228.8만 |
|---|
| 2026.04.13 | ₩11,277 | ₩12,329 | ₩11,101 | ₩12,329 | +9.32% | 1087만 |
|---|
| 2026.04.10 | ₩11,755 | ₩12,026 | ₩11,421 | ₩11,448 | -2.61% | 594.1만 |
|---|
| 2026.04.09 | ₩11,715 | ₩11,928 | ₩11,535 | ₩11,702 | -0.11% | 559.4만 |
|---|
| 2026.04.08 | ₩12,476 | ₩12,689 | ₩11,702 | ₩11,768 | -5.67% | 740.2만 |
|---|
| 2026.04.07 | ₩12,369 | ₩12,395 | ₩11,501 | ₩11,782 | -4.75% | 1156.2만 |
|---|
| 2026.04.06 | ₩12,916 | ₩13,103 | ₩12,122 | ₩12,449 | -3.62% | 915.1만 |
|---|
| 2026.04.02 | ₩12,522 | ₩13,289 | ₩12,441 | ₩13,289 | +6.13% | 401.5만 |
|---|
| 2026.04.01 | ₩12,929 | ₩13,076 | ₩12,689 | ₩12,756 | -1.34% | 482.8만 |
|---|
| 2026.03.31 | ₩12,489 | ₩12,889 | ₩12,302 | ₩12,716 | +1.82% | 441.7만 |
|---|
| 2026.03.30 | ₩12,689 | ₩12,769 | ₩12,102 | ₩12,209 | -3.79% | 570.4만 |
|---|
| 2026.03.27 | ₩13,129 | ₩13,129 | ₩12,516 | ₩12,542 | -4.47% | 608만 |
|---|
| 2026.03.26 | ₩14,023 | ₩14,023 | ₩13,076 | ₩13,223 | -5.71% | 688.4만 |
|---|
| 2026.03.25 | ₩14,043 | ₩14,544 | ₩14,023 | ₩14,250 | +1.47% | 489.6만 |
|---|
| 2026.03.24 | ₩13,610 | ₩14,077 | ₩13,556 | ₩13,823 | +1.57% | 361.5만 |
|---|
| 2026.03.23 | ₩13,676 | ₩14,103 | ₩13,650 | ₩13,756 | +0.59% | 523.7만 |
|---|
| 2026.03.20 | ₩13,736 | ₩13,930 | ₩13,316 | ₩13,423 | -2.28% | 582.5만 |
|---|
| 2026.03.19 | ₩13,216 | ₩13,877 | ₩13,116 | ₩13,743 | +3.99% | 469.5만 |
|---|
| 2026.03.18 | ₩13,903 | ₩14,210 | ₩13,276 | ₩13,276 | -4.51% | 566.6만 |
|---|
| 2026.03.17 | ₩13,223 | ₩13,877 | ₩13,223 | ₩13,770 | +4.14% | 606.3만 |
|---|
| 2026.03.16 | ₩13,450 | ₩13,663 | ₩13,063 | ₩13,196 | -1.88% | 538.3만 |
|---|
| 2026.03.13 | ₩13,256 | ₩13,490 | ₩12,969 | ₩13,209 | -0.35% | 526만 |
|---|
| 2026.03.12 | ₩14,143 | ₩14,209 | ₩12,956 | ₩13,129 | -7.17% | 994.9만 |
|---|
| 2026.03.11 | ₩13,730 | ₩14,277 | ₩13,650 | ₩14,250 | +3.79% | 594.3만 |
|---|
| 2026.03.10 | ₩14,170 | ₩14,788 | ₩13,663 | ₩13,663 | -3.58% | 594.9만 |
|---|
| 2026.03.09 | ₩12,742 | ₩13,997 | ₩12,716 | ₩13,877 | +8.90% | 730만 |
|---|
| 2026.03.06 | ₩12,822 | ₩13,223 | ₩12,736 | ₩13,036 | +1.66% | 524.6만 |
|---|
| 2026.03.05 | ₩13,356 | ₩13,683 | ₩12,756 | ₩13,129 | -1.70% | 748.7만 |
|---|
| 2026.03.04 | ₩13,463 | ₩13,810 | ₩13,223 | ₩13,703 | +1.78% | 491.8만 |
|---|
| 2026.03.03 | ₩13,236 | ₩13,843 | ₩13,063 | ₩13,490 | +1.92% | 552.1만 |
|---|
| 2026.03.02 | ₩12,729 | ₩13,530 | ₩12,622 | ₩13,383 | +5.14% | 483.4만 |
|---|
| 2026.02.27 | ₩13,730 | ₩13,743 | ₩13,089 | ₩13,343 | -2.82% | 595.4만 |
|---|
| 2026.02.26 | ₩13,663 | ₩14,277 | ₩13,543 | ₩14,130 | +3.42% | 761.3만 |
|---|
| 2026.02.25 | ₩13,076 | ₩13,877 | ₩12,769 | ₩13,716 | +4.90% | 1375.6만 |
|---|
| 2026.02.24 | ₩12,636 | ₩13,356 | ₩12,474 | ₩13,236 | +4.75% | 939.9만 |
|---|
| 2026.02.23 | ₩12,702 | ₩13,023 | ₩12,169 | ₩12,596 | -0.84% | 800.9만 |
|---|
| 2026.02.20 | ₩12,916 | ₩13,288 | ₩12,716 | ₩12,742 | -1.34% | 682.4만 |
|---|
| 2026.02.19 | ₩13,063 | ₩13,116 | ₩12,716 | ₩13,009 | -0.41% | 472.9만 |
|---|
| 2026.02.18 | ₩13,249 | ₩13,530 | ₩12,943 | ₩13,076 | -1.31% | 643.9만 |
|---|
| 2026.02.17 | ₩13,596 | ₩13,716 | ₩13,143 | ₩13,236 | -2.65% | 549.4만 |
|---|
| 2026.02.13 | ₩13,810 | ₩14,317 | ₩13,656 | ₩13,716 | -0.68% | 618.8만 |
|---|
| 2026.02.12 | ₩13,516 | ₩13,703 | ₩13,083 | ₩13,236 | -2.07% | 560.9만 |
|---|
| 2026.02.11 | ₩14,610 | ₩14,730 | ₩13,309 | ₩13,410 | -8.22% | 894.6만 |
|---|
| 2026.02.10 | ₩14,797 | ₩15,224 | ₩14,517 | ₩14,570 | -1.53% | 473.8만 |
|---|
| 2026.02.09 | ₩14,357 | ₩14,984 | ₩14,197 | ₩14,797 | +3.07% | 528.6만 |
|---|
| 2026.02.06 | ₩12,936 | ₩14,597 | ₩12,876 | ₩14,490 | +12.02% | 1090.5만 |
|---|
| 2026.02.05 | ₩13,490 | ₩13,743 | ₩12,696 | ₩12,716 | -5.74% | 899.2만 |
|---|
| 2026.02.04 | ₩14,137 | ₩14,344 | ₩13,490 | ₩13,850 | -2.03% | 652.5만 |
|---|
| 2026.02.03 | ₩13,743 | ₩14,170 | ₩13,556 | ₩14,010 | +1.94% | 818.7만 |
|---|
| 2026.02.02 | ₩14,770 | ₩14,770 | ₩13,676 | ₩13,730 | -7.05% | 804.9만 |
|---|
| 2026.01.30 | ₩14,877 | ₩15,324 | ₩14,597 | ₩14,770 | -0.72% | 675.3만 |
|---|
| 2026.01.29 | ₩14,590 | ₩15,264 | ₩14,384 | ₩15,117 | +3.61% | 719.3만 |
|---|
| 2026.01.28 | ₩14,917 | ₩15,591 | ₩14,522 | ₩14,557 | -2.42% | 1042만 |
|---|
| 2026.01.27 | ₩14,210 | ₩14,757 | ₩14,077 | ₩14,677 | +3.29% | 629.6만 |
|---|
| 2026.01.26 | ₩14,677 | ₩15,251 | ₩14,157 | ₩14,197 | -3.27% | 554.3만 |
|---|
| 2026.01.23 | ₩15,171 | ₩15,278 | ₩14,570 | ₩14,757 | -2.73% | 650.1만 |
|---|
| 2026.01.22 | ₩15,291 | ₩16,212 | ₩15,091 | ₩15,304 | +0.09% | 1012.9만 |
|---|
| 2026.01.21 | ₩13,289 | ₩15,538 | ₩13,249 | ₩15,304 | +15.16% | 2328만 |
|---|
| 2026.01.20 | ₩13,029 | ₩13,123 | ₩12,676 | ₩12,983 | -0.36% | 1038.9만 |
|---|
| 2026.01.16 | ₩13,436 | ₩13,583 | ₩13,289 | ₩13,503 | +0.50% | 934.9만 |
|---|
| 2026.01.15 | ₩14,450 | ₩14,530 | ₩13,383 | ₩13,410 | -7.20% | 1278.8만 |
|---|
| 2026.01.14 | ₩14,564 | ₩14,750 | ₩14,290 | ₩14,464 | -0.69% | 522만 |
|---|
| 2026.01.13 | ₩15,077 | ₩15,157 | ₩14,330 | ₩14,597 | -3.19% | 750만 |
|---|
| 2026.01.12 | ₩15,037 | ₩15,304 | ₩14,884 | ₩15,024 | -0.09% | 364.1만 |
|---|
| 2026.01.09 | ₩15,224 | ₩15,331 | ₩14,730 | ₩15,117 | -0.70% | 447.2만 |
|---|
| 2026.01.08 | ₩14,537 | ₩15,411 | ₩14,450 | ₩14,997 | +3.17% | 603만 |
|---|
| 2026.01.07 | ₩15,478 | ₩15,491 | ₩14,464 | ₩14,677 | -5.17% | 936.9만 |
|---|
| 2026.01.06 | ₩15,931 | ₩16,238 | ₩15,331 | ₩15,478 | -2.85% | 651.4만 |
|---|
| 2026.01.05 | ₩15,011 | ₩15,991 | ₩14,931 | ₩15,598 | +3.91% | 798.5만 |
|---|
| 2026.01.02 | ₩14,317 | ₩15,024 | ₩14,257 | ₩14,877 | +3.91% | 668.5만 |
|---|
| 2025.12.31 | ₩14,517 | ₩14,584 | ₩13,950 | ₩14,103 | -2.85% | 1250.1만 |
|---|
| 2025.12.30 | ₩14,811 | ₩14,824 | ₩14,544 | ₩14,544 | -1.80% | 756.9만 |
|---|
| 2025.12.29 | ₩15,011 | ₩15,344 | ₩14,797 | ₩14,824 | -1.24% | 702만 |
|---|
| 2025.12.26 | ₩15,664 | ₩15,718 | ₩15,104 | ₩15,224 | -2.81% | 609.9만 |
|---|
| 2025.12.24 | ₩15,524 | ₩15,811 | ₩15,504 | ₩15,758 | +1.50% | 337.8만 |
|---|
| 2025.12.23 | ₩16,091 | ₩16,145 | ₩15,464 | ₩15,518 | -3.57% | 604.1만 |
|---|
| 2025.12.22 | ₩15,945 | ₩16,805 | ₩15,771 | ₩16,412 | +2.93% | 699.3만 |
|---|
| 2025.12.19 | ₩15,237 | ₩16,071 | ₩15,176 | ₩15,771 | +3.50% | 747.8만 |
|---|
| 2025.12.18 | ₩15,104 | ₩15,982 | ₩15,037 | ₩15,278 | +1.15% | 752.3만 |
|---|
| 2025.12.17 | ₩15,438 | ₩15,638 | ₩14,790 | ₩14,851 | -3.80% | 637.3만 |
|---|
| 2025.12.16 | ₩15,691 | ₩15,925 | ₩14,944 | ₩15,371 | -2.04% | 789.5만 |
|---|
| 2025.12.15 | ₩17,052 | ₩17,079 | ₩15,745 | ₩15,758 | -7.59% | 762.1만 |
|---|
| 2025.12.12 | ₩17,052 | ₩17,627 | ₩16,732 | ₩16,732 | -1.88% | 543.5만 |
|---|
| 2025.12.11 | ₩17,152 | ₩17,359 | ₩16,892 | ₩17,119 | -0.19% | 378.6만 |
|---|
| 2025.12.10 | ₩16,545 | ₩17,786 | ₩16,372 | ₩17,319 | +4.68% | 921.2만 |
|---|
| 2025.12.09 | ₩16,665 | ₩16,999 | ₩16,205 | ₩16,612 | -0.32% | 949.9만 |
|---|
| 2025.12.08 | ₩17,212 | ₩17,426 | ₩16,532 | ₩17,025 | -1.09% | 948.4만 |
|---|
| 2025.12.05 | ₩18,833 | ₩19,027 | ₩17,879 | ₩17,906 | -4.92% | 904.6만 |
|---|
| 2025.12.04 | ₩18,400 | ₩18,947 | ₩18,026 | ₩18,880 | +2.61% | 770.6만 |
|---|
| 2025.12.03 | ₩17,092 | ₩18,213 | ₩16,893 | ₩18,093 | +5.85% | 810만 |
|---|
| 2025.12.02 | ₩16,892 | ₩17,546 | ₩16,825 | ₩17,186 | +1.74% | 718.2만 |
|---|
| 2025.12.01 | ₩17,673 | ₩17,693 | ₩16,578 | ₩16,785 | -5.02% | 947.6만 |
|---|
| 2025.11.28 | ₩18,039 | ₩18,320 | ₩17,786 | ₩18,186 | +0.81% | 322.2만 |
|---|
| 2025.11.26 | ₩17,519 | ₩18,019 | ₩17,412 | ₩17,853 | +1.90% | 437.4만 |
|---|
| 2025.11.25 | ₩16,785 | ₩17,612 | ₩16,405 | ₩17,519 | +4.37% | 684.8만 |
|---|
| 2025.11.24 | ₩16,585 | ₩16,945 | ₩16,252 | ₩16,905 | +1.93% | 709.8만 |
|---|
| 2025.11.21 | ₩15,651 | ₩16,478 | ₩15,291 | ₩16,412 | +4.86% | 777.9만 |
|---|
| 2025.11.20 | ₩16,772 | ₩17,199 | ₩15,611 | ₩15,638 | -6.76% | 925.1만 |
|---|
| 2025.11.19 | ₩17,352 | ₩17,352 | ₩16,505 | ₩16,638 | -4.11% | 794.9만 |
|---|
| 2025.11.18 | ₩16,972 | ₩17,626 | ₩16,505 | ₩17,299 | +1.93% | 1034.3만 |
|---|
| 2025.11.17 | ₩18,693 | ₩18,800 | ₩16,772 | ₩17,226 | -7.85% | 1630.3만 |
|---|
| 2025.11.14 | ₩19,767 | ₩19,894 | ₩18,933 | ₩18,947 | -4.15% | 1139.6만 |
|---|
| 2025.11.13 | ₩21,856 | ₩21,962 | ₩20,241 | ₩20,241 | -7.39% | 1017.3만 |
|---|
| 2025.11.12 | ₩22,349 | ₩22,436 | ₩20,394 | ₩22,136 | -0.96% | 2076.7만 |
|---|
| 2025.11.11 | ₩23,083 | ₩23,216 | ₩22,416 | ₩22,669 | -1.79% | 448.3만 |
|---|
| 2025.11.10 | ₩23,457 | ₩23,750 | ₩22,830 | ₩22,923 | -2.28% | 502.7만 |
|---|
| 2025.11.07 | ₩23,683 | ₩24,017 | ₩22,549 | ₩23,056 | -2.65% | 1725.3만 |
|---|
| 2025.11.06 | ₩23,643 | ₩24,150 | ₩22,870 | ₩23,964 | +1.35% | 1321.2만 |
|---|
| 2025.11.05 | ₩22,149 | ₩23,443 | ₩21,922 | ₩23,003 | +3.86% | 1114.9만 |
|---|
| 2025.11.04 | ₩21,789 | ₩22,389 | ₩21,562 | ₩21,829 | +0.18% | 737.5만 |
|---|
| 2025.11.03 | ₩23,643 | ₩23,643 | ₩21,976 | ₩22,202 | -6.09% | 1225.1만 |
|---|
| 2025.10.31 | ₩23,483 | ₩23,944 | ₩23,330 | ₩23,683 | +0.85% | 674.7만 |
|---|
| 2025.10.30 | ₩23,777 | ₩23,897 | ₩23,257 | ₩23,390 | -1.63% | 732.8만 |
|---|
| 2025.10.29 | ₩25,351 | ₩25,685 | ₩23,817 | ₩24,044 | -5.16% | 1626.8만 |
|---|
| 2025.10.28 | ₩24,164 | ₩25,985 | ₩23,643 | ₩24,164 | 0.00% | 2051.5만 |
|---|
| 2025.10.27 | ₩24,898 | ₩25,024 | ₩24,150 | ₩24,150 | -3.00% | 713.7만 |
|---|
| 2025.10.24 | ₩25,231 | ₩25,418 | ₩24,631 | ₩24,657 | -2.27% | 771.3만 |
|---|
| 2025.10.23 | ₩24,778 | ₩25,725 | ₩24,497 | ₩24,884 | +0.43% | 751.5만 |
|---|
| 2025.10.22 | ₩26,219 | ₩26,432 | ₩24,324 | ₩24,684 | -5.85% | 889.1만 |
|---|
| 2025.10.21 | ₩26,485 | ₩27,099 | ₩26,199 | ₩26,272 | -0.81% | 640.9만 |
|---|
| 2025.10.20 | ₩26,525 | ₩26,899 | ₩26,192 | ₩26,539 | +0.05% | 521만 |
|---|
| 2025.10.17 | ₩27,279 | ₩27,500 | ₩26,152 | ₩26,192 | -3.99% | 837.5만 |
|---|
| 2025.10.16 | ₩28,820 | ₩29,154 | ₩27,379 | ₩27,393 | -4.95% | 629.2만 |
|---|
| 2025.10.15 | ₩29,461 | ₩29,915 | ₩28,373 | ₩28,914 | -1.86% | 601.4만 |
|---|
| 2025.10.14 | ₩28,153 | ₩29,821 | ₩27,566 | ₩29,247 | +3.89% | 670.8만 |
|---|
| 2025.10.13 | ₩28,220 | ₩28,780 | ₩27,921 | ₩28,540 | +1.13% | 527.6만 |
|---|
| 2025.10.10 | ₩28,967 | ₩29,608 | ₩27,940 | ₩27,993 | -3.36% | 843.8만 |
|---|