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 | ₩5,205 | ₩5,219 | ₩5,024 | ₩5,084 | -2.32% | 678만 |
| 2026.10.08 | ₩5,192 | ₩5,192 | ₩4,991 | ₩5,125 | -1.29% | 1239.5만 |
| 2026.10.07 | ₩5,487 | ₩5,514 | ₩5,091 | ₩5,219 | -4.89% | 1287.1만 |
| 2026.10.06 | ₩5,608 | ₩5,809 | ₩5,520 | ₩5,581 | -0.48% | 794.5만 |
| 2026.10.05 | ₩5,541 | ₩5,621 | ₩5,440 | ₩5,594 | +0.97% | 768.3만 |
| 2026.10.02 | ₩5,728 | ₩5,762 | ₩5,473 | ₩5,541 | -3.28% | 769만 |
| 2026.10.01 | ₩5,527 | ₩5,782 | ₩5,406 | ₩5,621 | +1.70% | 804.4만 |
| 2026.09.30 | ₩5,541 | ₩5,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,460 |
| -1.45% |
| 833.9만 |
| 2026.09.29 | ₩5,306 | ₩5,473 | ₩5,165 | ₩5,460 | +2.91% | 1015만 |
|---|
| 2026.09.28 | ₩5,406 | ₩5,420 | ₩5,192 | ₩5,232 | -3.23% | 1022.8만 |
|---|
| 2026.09.25 | ₩5,621 | ₩5,702 | ₩5,380 | ₩5,460 | -2.86% | 836.4만 |
|---|
| 2026.09.24 | ₩5,554 | ₩5,648 | ₩5,406 | ₩5,567 | +0.24% | 768.2만 |
|---|
| 2026.09.23 | ₩5,728 | ₩5,742 | ₩5,487 | ₩5,581 | -2.58% | 1090.8만 |
|---|
| 2026.09.22 | ₩5,863 | ₩5,889 | ₩5,581 | ₩5,795 | -1.14% | 895.8만 |
|---|
| 2026.09.21 | ₩5,581 | ₩5,809 | ₩5,447 | ₩5,769 | +3.37% | 1109.6만 |
|---|
| 2026.09.18 | ₩5,722 | ₩5,782 | ₩5,447 | ₩5,487 | -4.10% | 1513.7만 |
|---|
| 2026.09.17 | ₩5,641 | ₩6,097 | ₩5,628 | ₩5,742 | +1.78% | 1996.6만 |
|---|
| 2026.09.16 | ₩5,581 | ₩5,594 | ₩5,286 | ₩5,420 | -2.88% | 1188만 |
|---|
| 2026.09.15 | ₩5,567 | ₩5,581 | ₩5,380 | ₩5,527 | -0.72% | 1296.7만 |
|---|
| 2026.09.14 | ₩5,567 | ₩5,688 | ₩5,406 | ₩5,581 | +0.24% | 1591만 |
|---|
| 2026.09.11 | ₩5,675 | ₩5,822 | ₩5,608 | ₩5,661 | -0.24% | 763.3만 |
|---|
| 2026.09.10 | ₩5,655 | ₩5,883 | ₩5,527 | ₩5,608 | -0.83% | 937만 |
|---|
| 2026.09.09 | ₩6,131 | ₩6,252 | ₩5,648 | ₩5,728 | -6.56% | 1523.8만 |
|---|
| 2026.09.08 | ₩6,265 | ₩6,426 | ₩6,158 | ₩6,211 | -0.86% | 792.4만 |
|---|
| 2026.09.04 | ₩6,158 | ₩6,278 | ₩5,956 | ₩6,278 | +1.96% | 1029.7만 |
|---|
| 2026.09.03 | ₩6,439 | ₩6,647 | ₩6,131 | ₩6,171 | -4.17% | 1121.5만 |
|---|
| 2026.09.02 | ₩6,077 | ₩6,460 | ₩6,037 | ₩6,319 | +3.97% | 929.2만 |
|---|
| 2026.09.01 | ₩6,480 | ₩6,506 | ₩6,077 | ₩6,104 | -5.80% | 1171만 |
|---|
| 2026.08.31 | ₩6,600 | ₩6,741 | ₩6,466 | ₩6,506 | -1.42% | 1089.2만 |
|---|
| 2026.08.28 | ₩6,788 | ₩6,929 | ₩6,641 | ₩6,721 | -0.99% | 811.9만 |
|---|
| 2026.08.27 | ₩6,708 | ₩7,513 | ₩6,520 | ₩6,828 | +1.80% | 3022.4만 |
|---|
| 2026.08.26 | ₩7,030 | ₩7,150 | ₩6,480 | ₩6,641 | -5.53% | 1708만 |
|---|
| 2026.08.25 | ₩6,875 | ₩7,244 | ₩6,721 | ₩7,057 | +2.63% | 911만 |
|---|
| 2026.08.24 | ₩7,378 | ₩7,385 | ₩6,815 | ₩6,828 | -7.45% | 1133.8만 |
|---|
| 2026.08.21 | ₩7,580 | ₩7,659 | ₩7,352 | ₩7,392 | -2.48% | 663.4만 |
|---|
| 2026.08.20 | ₩7,942 | ₩8,089 | ₩7,513 | ₩7,546 | -4.98% | 1735만 |
|---|
| 2026.08.19 | ₩7,888 | ₩7,982 | ₩7,258 | ₩7,942 | +0.68% | 853.7만 |
|---|
| 2026.08.18 | ₩8,237 | ₩8,277 | ₩7,687 | ₩7,741 | -6.03% | 821.2만 |
|---|
| 2026.08.17 | ₩8,197 | ₩8,398 | ₩8,089 | ₩8,344 | +1.80% | 457.1만 |
|---|
| 2026.08.14 | ₩8,666 | ₩8,818 | ₩8,210 | ₩8,344 | -3.72% | 632.1만 |
|---|
| 2026.08.13 | ₩8,505 | ₩8,720 | ₩8,358 | ₩8,640 | +1.58% | 615.1만 |
|---|
| 2026.08.12 | ₩9,029 | ₩9,136 | ₩8,492 | ₩8,774 | -2.82% | 605.8만 |
|---|
| 2026.08.11 | ₩8,854 | ₩9,029 | ₩8,727 | ₩8,988 | +1.52% | 464.1만 |
|---|
| 2026.08.10 | ₩9,418 | ₩9,431 | ₩8,666 | ₩8,868 | -5.84% | 783.4만 |
|---|
| 2026.08.07 | ₩9,498 | ₩9,699 | ₩9,243 | ₩9,444 | -0.56% | 732.7만 |
|---|
| 2026.08.06 | ₩8,935 | ₩9,552 | ₩8,854 | ₩9,364 | +4.80% | 952.7만 |
|---|
| 2026.08.05 | ₩9,324 | ₩9,713 | ₩8,291 | ₩8,988 | -3.60% | 2330.6만 |
|---|
| 2026.08.04 | ₩10,209 | ₩10,659 | ₩9,897 | ₩10,437 | +2.23% | 1111.2만 |
|---|
| 2026.08.03 | ₩10,028 | ₩10,612 | ₩9,753 | ₩10,330 | +3.01% | 980.3만 |
|---|
| 2026.07.31 | ₩10,840 | ₩11,041 | ₩9,780 | ₩9,901 | -8.66% | 923.9만 |
|---|
| 2026.07.30 | ₩10,571 | ₩11,027 | ₩10,008 | ₩10,893 | +3.05% | 1413.6만 |
|---|
| 2026.07.29 | ₩10,290 | ₩11,001 | ₩10,115 | ₩10,679 | +3.78% | 1670.1만 |
|---|
| 2026.07.28 | ₩8,626 | ₩11,403 | ₩8,338 | ₩10,598 | +22.86% | 3984.2만 |
|---|
| 2026.07.27 | ₩8,438 | ₩8,935 | ₩8,438 | ₩8,720 | +3.34% | 801만 |
|---|
| 2026.07.24 | ₩8,841 | ₩8,948 | ₩8,204 | ₩8,452 | -4.40% | 825.9만 |
|---|
| 2026.07.23 | ₩8,936 | ₩9,029 | ₩8,344 | ₩8,653 | -3.17% | 1040.5만 |
|---|
| 2026.07.22 | ₩9,760 | ₩10,447 | ₩8,968 | ₩9,096 | -6.80% | 1737.5만 |
|---|
| 2026.07.21 | ₩9,458 | ₩9,981 | ₩9,230 | ₩9,820 | +3.83% | 1234.6만 |
|---|
| 2026.07.20 | ₩9,485 | ₩10,357 | ₩9,418 | ₩9,538 | +0.57% | 2105.2만 |
|---|
| 2026.07.17 | ₩8,519 | ₩10,142 | ₩8,479 | ₩9,874 | +15.91% | 4830.7만 |
|---|
| 2026.07.16 | ₩8,049 | ₩9,216 | ₩7,459 | ₩8,666 | +7.67% | 4555.3만 |
|---|
| 2026.07.15 | ₩6,218 | ₩8,069 | ₩6,218 | ₩7,982 | +28.37% | 5661만 |
|---|
| 2026.07.14 | ₩7,432 | ₩7,727 | ₩3,179 | ₩6,198 | -16.61% | 1.6억 |
|---|
| 2026.07.13 | ₩7,378 | ₩7,539 | ₩7,285 | ₩7,392 | +0.18% | 651.7만 |
|---|
| 2026.07.10 | ₩8,009 | ₩8,076 | ₩7,439 | ₩7,446 | -7.04% | 831.9만 |
|---|
| 2026.07.09 | ₩7,781 | ₩8,022 | ₩7,586 | ₩7,821 | +0.52% | 920.7만 |
|---|
| 2026.07.08 | ₩7,955 | ₩8,116 | ₩7,714 | ₩7,808 | -1.85% | 966.3만 |
|---|
| 2026.07.07 | ₩8,613 | ₩8,754 | ₩8,036 | ₩8,043 | -6.62% | 1265.5만 |
|---|
| 2026.07.06 | ₩8,224 | ₩9,096 | ₩8,150 | ₩8,935 | +8.65% | 1426.8만 |
|---|
| 2026.07.02 | ₩9,203 | ₩9,270 | ₩8,002 | ₩8,157 | -11.37% | 1432.9만 |
|---|
| 2026.07.01 | ₩8,908 | ₩9,337 | ₩8,693 | ₩8,894 | -0.15% | 1282.8만 |
|---|
| 2026.06.30 | ₩8,653 | ₩9,176 | ₩8,479 | ₩8,975 | +3.72% | 1876.6만 |
|---|
| 2026.06.29 | ₩7,942 | ₩8,961 | ₩7,929 | ₩8,733 | +9.97% | 2575.4만 |
|---|
| 2026.06.26 | ₩6,828 | ₩7,982 | ₩6,811 | ₩7,942 | +16.31% | 3551.9만 |
|---|
| 2026.06.25 | ₩6,936 | ₩7,070 | ₩6,802 | ₩6,869 | -0.97% | 989.7만 |
|---|
| 2026.06.24 | ₩7,043 | ₩7,224 | ₩6,815 | ₩6,909 | -1.90% | 898.1만 |
|---|
| 2026.06.23 | ₩6,788 | ₩7,164 | ₩6,775 | ₩6,963 | +2.57% | 917.5만 |
|---|
| 2026.06.22 | ₩7,110 | ₩7,164 | ₩6,808 | ₩6,922 | -2.64% | 1048.7만 |
|---|
| 2026.06.18 | ₩7,030 | ₩7,271 | ₩6,714 | ₩7,191 | +2.29% | 1586.4만 |
|---|
| 2026.06.17 | ₩6,748 | ₩7,285 | ₩6,708 | ₩6,896 | +2.19% | 1432만 |
|---|
| 2026.06.16 | ₩6,855 | ₩7,036 | ₩6,614 | ₩6,735 | -1.76% | 1079.2만 |
|---|
| 2026.06.15 | ₩7,244 | ₩7,419 | ₩6,969 | ₩7,043 | -2.78% | 1145.6만 |
|---|
| 2026.06.12 | ₩6,909 | ₩7,177 | ₩6,681 | ₩6,976 | +0.97% | 1254.9만 |
|---|
| 2026.06.11 | ₩6,278 | ₩6,963 | ₩5,997 | ₩6,936 | +10.47% | 1737.7만 |
|---|
| 2026.06.10 | ₩6,808 | ₩6,842 | ₩6,305 | ₩6,305 | -7.39% | 2165.2만 |
|---|
| 2026.06.09 | ₩6,889 | ₩7,325 | ₩6,735 | ₩6,909 | +0.29% | 1507만 |
|---|
| 2026.06.08 | ₩7,003 | ₩7,023 | ₩6,708 | ₩6,835 | -2.39% | 1635.1만 |
|---|
| 2026.06.05 | ₩7,593 | ₩7,647 | ₩6,828 | ₩6,862 | -9.63% | 2459.5만 |
|---|
| 2026.06.04 | ₩7,680 | ₩7,848 | ₩7,613 | ₩7,620 | -0.79% | 1086.9만 |
|---|
| 2026.06.03 | ₩8,063 | ₩8,103 | ₩7,647 | ₩7,674 | -4.83% | 1590.3만 |
|---|
| 2026.06.02 | ₩8,921 | ₩9,136 | ₩8,264 | ₩8,277 | -7.22% | 1278만 |
|---|
| 2026.06.01 | ₩8,559 | ₩9,324 | ₩8,559 | ₩8,921 | +4.23% | 1315.6만 |
|---|
| 2026.05.29 | ₩8,680 | ₩9,055 | ₩8,505 | ₩8,787 | +1.24% | 1509.3만 |
|---|
| 2026.05.28 | ₩8,331 | ₩8,874 | ₩8,237 | ₩8,666 | +4.03% | 1586만 |
|---|
| 2026.05.27 | ₩8,009 | ₩8,519 | ₩7,975 | ₩8,398 | +4.86% | 1557.6만 |
|---|
| 2026.05.26 | ₩7,895 | ₩8,385 | ₩7,895 | ₩8,009 | +1.44% | 1228.5만 |
|---|
| 2026.05.22 | ₩7,861 | ₩8,143 | ₩7,808 | ₩7,835 | -0.34% | 1073.6만 |
|---|
| 2026.05.21 | ₩7,580 | ₩7,929 | ₩7,446 | ₩7,835 | +3.36% | 1472.3만 |
|---|
| 2026.05.20 | ₩7,607 | ₩7,754 | ₩7,459 | ₩7,620 | +0.18% | 1094.9만 |
|---|
| 2026.05.19 | ₩7,640 | ₩7,660 | ₩7,499 | ₩7,526 | -1.49% | 1173.3만 |
|---|
| 2026.05.18 | ₩8,089 | ₩8,123 | ₩7,566 | ₩7,687 | -4.98% | 1727.8만 |
|---|
| 2026.05.15 | ₩8,210 | ₩8,236 | ₩7,915 | ₩8,103 | -1.31% | 1335.3만 |
|---|
| 2026.05.14 | ₩8,532 | ₩8,841 | ₩8,244 | ₩8,411 | -1.42% | 1546.3만 |
|---|
| 2026.05.13 | ₩8,036 | ₩9,015 | ₩7,814 | ₩8,572 | +6.68% | 2829.1만 |
|---|
| 2026.05.12 | ₩8,022 | ₩8,224 | ₩7,888 | ₩8,063 | +0.50% | 1236.2만 |
|---|
| 2026.05.11 | ₩8,344 | ₩8,350 | ₩7,821 | ₩8,089 | -3.05% | 2064.7만 |
|---|
| 2026.05.08 | ₩8,096 | ₩8,546 | ₩8,002 | ₩8,505 | +5.05% | 1308.5만 |
|---|
| 2026.05.07 | ₩8,344 | ₩8,405 | ₩7,969 | ₩8,116 | -2.73% | 1600.1만 |
|---|
| 2026.05.06 | ₩7,875 | ₩8,371 | ₩7,674 | ₩8,304 | +5.45% | 2575.8만 |
|---|
| 2026.05.05 | ₩8,921 | ₩8,988 | ₩8,295 | ₩8,385 | -6.02% | 1914.7만 |
|---|
| 2026.05.04 | ₩8,774 | ₩9,082 | ₩8,653 | ₩8,975 | +2.29% | 1908만 |
|---|
| 2026.05.01 | ₩8,411 | ₩8,854 | ₩8,358 | ₩8,774 | +4.31% | 1779.7만 |
|---|
| 2026.04.30 | ₩7,667 | ₩8,586 | ₩7,620 | ₩8,546 | +11.46% | 2092.8만 |
|---|
| 2026.04.29 | ₩7,821 | ₩7,835 | ₩7,539 | ₩7,727 | -1.20% | 1697.6만 |
|---|
| 2026.04.28 | ₩7,835 | ₩8,123 | ₩7,781 | ₩7,875 | +0.51% | 1635.8만 |
|---|
| 2026.04.27 | ₩8,311 | ₩8,318 | ₩7,955 | ₩7,955 | -4.28% | 2267.6만 |
|---|
| 2026.04.24 | ₩8,492 | ₩8,613 | ₩8,277 | ₩8,385 | -1.26% | 1717.9만 |
|---|
| 2026.04.23 | ₩9,257 | ₩9,257 | ₩8,338 | ₩8,411 | -9.13% | 3779.5만 |
|---|
| 2026.04.22 | ₩9,538 | ₩9,686 | ₩9,230 | ₩9,270 | -2.81% | 2247.2만 |
|---|
| 2026.04.21 | ₩9,632 | ₩10,316 | ₩9,431 | ₩9,538 | -0.97% | 4748만 |
|---|
| 2026.04.20 | ₩9,659 | ₩9,659 | ₩9,055 | ₩9,055 | -6.25% | 3329.6만 |
|---|
| 2026.04.17 | ₩10,491 | ₩10,571 | ₩9,699 | ₩9,793 | -6.65% | 3039.3만 |
|---|
| 2026.04.16 | ₩11,074 | ₩11,081 | ₩9,907 | ₩10,330 | -6.72% | 3745.8만 |
|---|
| 2026.04.15 | ₩11,859 | ₩11,993 | ₩10,880 | ₩11,014 | -7.13% | 3186.9만 |
|---|
| 2026.04.14 | ₩12,986 | ₩13,536 | ₩11,638 | ₩11,806 | -9.09% | 3228.8만 |
|---|
| 2026.04.13 | ₩11,339 | ₩12,396 | ₩11,162 | ₩12,396 | +9.32% | 1087만 |
|---|
| 2026.04.10 | ₩11,819 | ₩12,091 | ₩11,484 | ₩11,510 | -2.61% | 594.1만 |
|---|
| 2026.04.09 | ₩11,779 | ₩11,993 | ₩11,598 | ₩11,765 | -0.11% | 559.4만 |
|---|
| 2026.04.08 | ₩12,543 | ₩12,758 | ₩11,765 | ₩11,832 | -5.67% | 740.2만 |
|---|
| 2026.04.07 | ₩12,436 | ₩12,463 | ₩11,564 | ₩11,846 | -4.75% | 1156.2만 |
|---|
| 2026.04.06 | ₩12,986 | ₩13,174 | ₩12,188 | ₩12,517 | -3.62% | 915.1만 |
|---|
| 2026.04.02 | ₩12,590 | ₩13,362 | ₩12,509 | ₩13,362 | +6.13% | 401.5만 |
|---|
| 2026.04.01 | ₩13,000 | ₩13,147 | ₩12,758 | ₩12,825 | -1.34% | 482.8만 |
|---|
| 2026.03.31 | ₩12,557 | ₩12,959 | ₩12,369 | ₩12,785 | +1.82% | 441.7만 |
|---|
| 2026.03.30 | ₩12,758 | ₩12,839 | ₩12,168 | ₩12,275 | -3.79% | 570.4만 |
|---|
| 2026.03.27 | ₩13,201 | ₩13,201 | ₩12,584 | ₩12,610 | -4.47% | 608만 |
|---|
| 2026.03.26 | ₩14,100 | ₩14,100 | ₩13,147 | ₩13,295 | -5.71% | 688.4만 |
|---|
| 2026.03.25 | ₩14,120 | ₩14,623 | ₩14,100 | ₩14,328 | +1.47% | 489.6만 |
|---|
| 2026.03.24 | ₩13,684 | ₩14,153 | ₩13,630 | ₩13,898 | +1.57% | 361.5만 |
|---|
| 2026.03.23 | ₩13,751 | ₩14,180 | ₩13,724 | ₩13,831 | +0.59% | 523.7만 |
|---|
| 2026.03.20 | ₩13,811 | ₩14,006 | ₩13,389 | ₩13,496 | -2.28% | 582.5만 |
|---|
| 2026.03.19 | ₩13,288 | ₩13,952 | ₩13,187 | ₩13,818 | +3.99% | 469.5만 |
|---|
| 2026.03.18 | ₩13,979 | ₩14,287 | ₩13,348 | ₩13,348 | -4.51% | 566.6만 |
|---|
| 2026.03.17 | ₩13,295 | ₩13,952 | ₩13,295 | ₩13,845 | +4.14% | 606.3만 |
|---|
| 2026.03.16 | ₩13,523 | ₩13,737 | ₩13,134 | ₩13,268 | -1.88% | 538.3만 |
|---|
| 2026.03.13 | ₩13,328 | ₩13,563 | ₩13,040 | ₩13,281 | -0.35% | 526만 |
|---|
| 2026.03.12 | ₩14,220 | ₩14,286 | ₩13,026 | ₩13,201 | -7.17% | 994.9만 |
|---|
| 2026.03.11 | ₩13,804 | ₩14,354 | ₩13,724 | ₩14,328 | +3.79% | 594.3만 |
|---|
| 2026.03.10 | ₩14,247 | ₩14,868 | ₩13,737 | ₩13,737 | -3.58% | 594.9만 |
|---|
| 2026.03.09 | ₩12,812 | ₩14,073 | ₩12,785 | ₩13,952 | +8.90% | 730만 |
|---|
| 2026.03.06 | ₩12,892 | ₩13,295 | ₩12,805 | ₩13,107 | +1.66% | 524.6만 |
|---|
| 2026.03.05 | ₩13,429 | ₩13,757 | ₩12,825 | ₩13,201 | -1.70% | 748.7만 |
|---|
| 2026.03.04 | ₩13,536 | ₩13,885 | ₩13,295 | ₩13,778 | +1.78% | 491.8만 |
|---|
| 2026.03.03 | ₩13,308 | ₩13,918 | ₩13,134 | ₩13,563 | +1.92% | 552.1만 |
|---|
| 2026.03.02 | ₩12,798 | ₩13,603 | ₩12,691 | ₩13,456 | +5.14% | 483.4만 |
|---|
| 2026.02.27 | ₩13,804 | ₩13,818 | ₩13,161 | ₩13,415 | -2.82% | 595.4만 |
|---|
| 2026.02.26 | ₩13,737 | ₩14,354 | ₩13,617 | ₩14,207 | +3.42% | 761.3만 |
|---|
| 2026.02.25 | ₩13,147 | ₩13,952 | ₩12,839 | ₩13,791 | +4.90% | 1375.6만 |
|---|
| 2026.02.24 | ₩12,704 | ₩13,429 | ₩12,542 | ₩13,308 | +4.75% | 939.9만 |
|---|
| 2026.02.23 | ₩12,771 | ₩13,093 | ₩12,235 | ₩12,664 | -0.84% | 800.9만 |
|---|
| 2026.02.20 | ₩12,986 | ₩13,360 | ₩12,785 | ₩12,812 | -1.34% | 682.4만 |
|---|
| 2026.02.19 | ₩13,134 | ₩13,187 | ₩12,785 | ₩13,080 | -0.41% | 472.9만 |
|---|
| 2026.02.18 | ₩13,321 | ₩13,603 | ₩13,013 | ₩13,147 | -1.31% | 643.9만 |
|---|
| 2026.02.17 | ₩13,670 | ₩13,791 | ₩13,214 | ₩13,308 | -2.65% | 549.4만 |
|---|
| 2026.02.13 | ₩13,885 | ₩14,395 | ₩13,731 | ₩13,791 | -0.68% | 618.8만 |
|---|
| 2026.02.12 | ₩13,590 | ₩13,778 | ₩13,154 | ₩13,308 | -2.07% | 560.9만 |
|---|
| 2026.02.11 | ₩14,690 | ₩14,811 | ₩13,382 | ₩13,482 | -8.22% | 894.6만 |
|---|
| 2026.02.10 | ₩14,878 | ₩15,307 | ₩14,596 | ₩14,650 | -1.53% | 473.8만 |
|---|
| 2026.02.09 | ₩14,435 | ₩15,065 | ₩14,274 | ₩14,878 | +3.07% | 528.6만 |
|---|
| 2026.02.06 | ₩13,006 | ₩14,676 | ₩12,946 | ₩14,569 | +12.02% | 1090.5만 |
|---|
| 2026.02.05 | ₩13,563 | ₩13,818 | ₩12,765 | ₩12,785 | -5.74% | 899.2만 |
|---|
| 2026.02.04 | ₩14,214 | ₩14,422 | ₩13,563 | ₩13,925 | -2.03% | 652.5만 |
|---|
| 2026.02.03 | ₩13,818 | ₩14,247 | ₩13,630 | ₩14,086 | +1.94% | 818.7만 |
|---|
| 2026.02.02 | ₩14,851 | ₩14,851 | ₩13,751 | ₩13,804 | -7.05% | 804.9만 |
|---|
| 2026.01.30 | ₩14,958 | ₩15,408 | ₩14,676 | ₩14,851 | -0.72% | 675.3만 |
|---|
| 2026.01.29 | ₩14,670 | ₩15,347 | ₩14,462 | ₩15,200 | +3.61% | 719.3만 |
|---|
| 2026.01.28 | ₩14,998 | ₩15,676 | ₩14,601 | ₩14,636 | -2.42% | 1042만 |
|---|
| 2026.01.27 | ₩14,287 | ₩14,837 | ₩14,153 | ₩14,757 | +3.29% | 629.6만 |
|---|
| 2026.01.26 | ₩14,757 | ₩15,334 | ₩14,234 | ₩14,274 | -3.27% | 554.3만 |
|---|
| 2026.01.23 | ₩15,253 | ₩15,361 | ₩14,650 | ₩14,837 | -2.73% | 650.1만 |
|---|
| 2026.01.22 | ₩15,374 | ₩16,300 | ₩15,173 | ₩15,387 | +0.09% | 1012.9만 |
|---|
| 2026.01.21 | ₩13,362 | ₩15,622 | ₩13,321 | ₩15,387 | +15.16% | 2328만 |
|---|
| 2026.01.20 | ₩13,100 | ₩13,194 | ₩12,745 | ₩13,053 | -0.36% | 1038.9만 |
|---|
| 2026.01.16 | ₩13,509 | ₩13,657 | ₩13,362 | ₩13,576 | +0.50% | 934.9만 |
|---|
| 2026.01.15 | ₩14,529 | ₩14,609 | ₩13,456 | ₩13,482 | -7.20% | 1278.8만 |
|---|
| 2026.01.14 | ₩14,643 | ₩14,831 | ₩14,368 | ₩14,542 | -0.69% | 522만 |
|---|
| 2026.01.13 | ₩15,159 | ₩15,240 | ₩14,408 | ₩14,676 | -3.19% | 750만 |
|---|
| 2026.01.12 | ₩15,119 | ₩15,387 | ₩14,965 | ₩15,106 | -0.09% | 364.1만 |
|---|
| 2026.01.09 | ₩15,307 | ₩15,414 | ₩14,811 | ₩15,200 | -0.70% | 447.2만 |
|---|
| 2026.01.08 | ₩14,616 | ₩15,495 | ₩14,529 | ₩15,079 | +3.17% | 603만 |
|---|
| 2026.01.07 | ₩15,562 | ₩15,575 | ₩14,542 | ₩14,757 | -5.17% | 936.9만 |
|---|
| 2026.01.06 | ₩16,018 | ₩16,327 | ₩15,414 | ₩15,562 | -2.85% | 651.4만 |
|---|
| 2026.01.05 | ₩15,092 | ₩16,078 | ₩15,012 | ₩15,683 | +3.91% | 798.5만 |
|---|
| 2026.01.02 | ₩14,395 | ₩15,106 | ₩14,334 | ₩14,958 | +3.91% | 668.5만 |
|---|
| 2025.12.31 | ₩14,596 | ₩14,663 | ₩14,026 | ₩14,180 | -2.85% | 1250.1만 |
|---|
| 2025.12.30 | ₩14,891 | ₩14,905 | ₩14,623 | ₩14,623 | -1.80% | 756.9만 |
|---|
| 2025.12.29 | ₩15,092 | ₩15,428 | ₩14,878 | ₩14,905 | -1.24% | 702만 |
|---|
| 2025.12.26 | ₩15,750 | ₩15,803 | ₩15,186 | ₩15,307 | -2.81% | 609.9만 |
|---|
| 2025.12.24 | ₩15,609 | ₩15,897 | ₩15,589 | ₩15,844 | +1.50% | 337.8만 |
|---|
| 2025.12.23 | ₩16,179 | ₩16,233 | ₩15,548 | ₩15,602 | -3.57% | 604.1만 |
|---|
| 2025.12.22 | ₩16,031 | ₩16,897 | ₩15,857 | ₩16,501 | +2.93% | 699.3만 |
|---|
| 2025.12.19 | ₩15,320 | ₩16,159 | ₩15,259 | ₩15,857 | +3.50% | 747.8만 |
|---|
| 2025.12.18 | ₩15,186 | ₩16,069 | ₩15,119 | ₩15,361 | +1.15% | 752.3만 |
|---|
| 2025.12.17 | ₩15,522 | ₩15,723 | ₩14,871 | ₩14,931 | -3.80% | 637.3만 |
|---|
| 2025.12.16 | ₩15,777 | ₩16,011 | ₩15,025 | ₩15,455 | -2.04% | 789.5만 |
|---|
| 2025.12.15 | ₩17,145 | ₩17,172 | ₩15,830 | ₩15,844 | -7.59% | 762.1만 |
|---|
| 2025.12.12 | ₩17,145 | ₩17,723 | ₩16,823 | ₩16,823 | -1.88% | 543.5만 |
|---|
| 2025.12.11 | ₩17,245 | ₩17,453 | ₩16,984 | ₩17,212 | -0.19% | 378.6만 |
|---|
| 2025.12.10 | ₩16,635 | ₩17,883 | ₩16,461 | ₩17,413 | +4.68% | 921.2만 |
|---|
| 2025.12.09 | ₩16,756 | ₩17,091 | ₩16,293 | ₩16,702 | -0.32% | 949.9만 |
|---|
| 2025.12.08 | ₩17,306 | ₩17,521 | ₩16,622 | ₩17,118 | -1.09% | 948.4만 |
|---|
| 2025.12.05 | ₩18,936 | ₩19,130 | ₩17,977 | ₩18,003 | -4.92% | 904.6만 |
|---|
| 2025.12.04 | ₩18,500 | ₩19,050 | ₩18,124 | ₩18,983 | +2.61% | 770.6만 |
|---|
| 2025.12.03 | ₩17,185 | ₩18,312 | ₩16,985 | ₩18,191 | +5.85% | 810만 |
|---|
| 2025.12.02 | ₩16,984 | ₩17,641 | ₩16,917 | ₩17,279 | +1.74% | 718.2만 |
|---|
| 2025.12.01 | ₩17,769 | ₩17,789 | ₩16,669 | ₩16,877 | -5.02% | 947.6만 |
|---|
| 2025.11.28 | ₩18,138 | ₩18,419 | ₩17,883 | ₩18,285 | +0.81% | 322.2만 |
|---|
| 2025.11.26 | ₩17,614 | ₩18,117 | ₩17,507 | ₩17,950 | +1.90% | 437.4만 |
|---|
| 2025.11.25 | ₩16,877 | ₩17,708 | ₩16,494 | ₩17,614 | +4.37% | 684.8만 |
|---|
| 2025.11.24 | ₩16,675 | ₩17,038 | ₩16,340 | ₩16,997 | +1.93% | 709.8만 |
|---|
| 2025.11.21 | ₩15,736 | ₩16,568 | ₩15,374 | ₩16,501 | +4.86% | 777.9만 |
|---|
| 2025.11.20 | ₩16,863 | ₩17,292 | ₩15,696 | ₩15,723 | -6.76% | 925.1만 |
|---|
| 2025.11.19 | ₩17,447 | ₩17,447 | ₩16,595 | ₩16,729 | -4.11% | 794.9만 |
|---|
| 2025.11.18 | ₩17,064 | ₩17,722 | ₩16,595 | ₩17,393 | +1.93% | 1034.3만 |
|---|
| 2025.11.17 | ₩18,795 | ₩18,902 | ₩16,863 | ₩17,319 | -7.85% | 1630.3만 |
|---|
| 2025.11.14 | ₩19,875 | ₩20,002 | ₩19,036 | ₩19,050 | -4.15% | 1139.6만 |
|---|
| 2025.11.13 | ₩21,974 | ₩22,082 | ₩20,351 | ₩20,351 | -7.39% | 1017.3만 |
|---|
| 2025.11.12 | ₩22,471 | ₩22,558 | ₩20,505 | ₩22,256 | -0.96% | 2076.7만 |
|---|
| 2025.11.11 | ₩23,209 | ₩23,343 | ₩22,538 | ₩22,793 | -1.79% | 448.3만 |
|---|
| 2025.11.10 | ₩23,584 | ₩23,879 | ₩22,954 | ₩23,048 | -2.28% | 502.7만 |
|---|
| 2025.11.07 | ₩23,812 | ₩24,148 | ₩22,672 | ₩23,182 | -2.65% | 1725.3만 |
|---|
| 2025.11.06 | ₩23,772 | ₩24,282 | ₩22,994 | ₩24,094 | +1.35% | 1321.2만 |
|---|
| 2025.11.05 | ₩22,270 | ₩23,571 | ₩22,042 | ₩23,128 | +3.86% | 1114.9만 |
|---|
| 2025.11.04 | ₩21,907 | ₩22,511 | ₩21,679 | ₩21,948 | +0.18% | 737.5만 |
|---|
| 2025.11.03 | ₩23,772 | ₩23,772 | ₩22,095 | ₩22,323 | -6.09% | 1225.1만 |
|---|
| 2025.10.31 | ₩23,611 | ₩24,074 | ₩23,457 | ₩23,812 | +0.85% | 674.7만 |
|---|
| 2025.10.30 | ₩23,906 | ₩24,027 | ₩23,383 | ₩23,517 | -1.63% | 732.8만 |
|---|
| 2025.10.29 | ₩25,489 | ₩25,825 | ₩23,946 | ₩24,175 | -5.16% | 1626.8만 |
|---|
| 2025.10.28 | ₩24,295 | ₩26,126 | ₩23,772 | ₩24,295 | 0.00% | 2051.5만 |
|---|
| 2025.10.27 | ₩25,033 | ₩25,161 | ₩24,282 | ₩24,282 | -3.00% | 713.7만 |
|---|
| 2025.10.24 | ₩25,369 | ₩25,556 | ₩24,765 | ₩24,792 | -2.27% | 771.3만 |
|---|
| 2025.10.23 | ₩24,912 | ₩25,865 | ₩24,631 | ₩25,020 | +0.43% | 751.5만 |
|---|
| 2025.10.22 | ₩26,361 | ₩26,576 | ₩24,456 | ₩24,818 | -5.85% | 889.1만 |
|---|
| 2025.10.21 | ₩26,630 | ₩27,247 | ₩26,341 | ₩26,415 | -0.81% | 640.9만 |
|---|
| 2025.10.20 | ₩26,670 | ₩27,045 | ₩26,334 | ₩26,683 | +0.05% | 521만 |
|---|
| 2025.10.17 | ₩27,428 | ₩27,649 | ₩26,294 | ₩26,334 | -3.99% | 837.5만 |
|---|
| 2025.10.16 | ₩28,977 | ₩29,313 | ₩27,528 | ₩27,542 | -4.95% | 629.2만 |
|---|
| 2025.10.15 | ₩29,621 | ₩30,077 | ₩28,528 | ₩29,071 | -1.86% | 601.4만 |
|---|
| 2025.10.14 | ₩28,306 | ₩29,983 | ₩27,716 | ₩29,407 | +3.89% | 670.8만 |
|---|
| 2025.10.13 | ₩28,374 | ₩28,937 | ₩28,073 | ₩28,696 | +1.13% | 527.6만 |
|---|
| 2025.10.10 | ₩29,125 | ₩29,769 | ₩28,092 | ₩28,146 | -3.36% | 843.8만 |
|---|