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 | ₩5,206 | ₩5,012 | ₩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 | ₩5,079 | ₩5,206 | -4.89% | 1287.1만 |
| 2026.10.06 | ₩5,594 | ₩5,795 | ₩5,507 | ₩5,567 | -0.48% | 794.5만 |
| 2026.10.05 | ₩5,527 | ₩5,607 | ₩5,427 | ₩5,580 | +0.97% | 768.3만 |
| 2026.10.02 | ₩5,714 | ₩5,748 | ₩5,460 | ₩5,527 | -3.28% | 769만 |
| 2026.10.01 | ₩5,514 | ₩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.
| ₩5,447 |
| -1.45% |
| 833.9만 |
| 2026.09.29 | ₩5,293 | ₩5,460 | ₩5,152 | ₩5,447 | +2.91% | 1015만 |
|---|
| 2026.09.28 | ₩5,393 | ₩5,406 | ₩5,179 | ₩5,219 | -3.23% | 1022.8만 |
|---|
| 2026.09.25 | ₩5,607 | ₩5,688 | ₩5,366 | ₩5,447 | -2.86% | 836.4만 |
|---|
| 2026.09.24 | ₩5,540 | ₩5,634 | ₩5,393 | ₩5,554 | +0.24% | 768.2만 |
|---|
| 2026.09.23 | ₩5,714 | ₩5,728 | ₩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 | ₩5,795 | ₩5,433 | ₩5,754 | +3.37% | 1109.6만 |
|---|
| 2026.09.18 | ₩5,708 | ₩5,768 | ₩5,433 | ₩5,473 | -4.10% | 1513.7만 |
|---|
| 2026.09.17 | ₩5,627 | ₩6,082 | ₩5,614 | ₩5,728 | +1.78% | 1996.6만 |
|---|
| 2026.09.16 | ₩5,567 | ₩5,580 | ₩5,273 | ₩5,406 | -2.88% | 1188만 |
|---|
| 2026.09.15 | ₩5,554 | ₩5,567 | ₩5,366 | ₩5,514 | -0.72% | 1296.7만 |
|---|
| 2026.09.14 | ₩5,554 | ₩5,674 | ₩5,393 | ₩5,567 | +0.24% | 1591만 |
|---|
| 2026.09.11 | ₩5,661 | ₩5,808 | ₩5,594 | ₩5,647 | -0.24% | 763.3만 |
|---|
| 2026.09.10 | ₩5,641 | ₩5,868 | ₩5,514 | ₩5,594 | -0.83% | 937만 |
|---|
| 2026.09.09 | ₩6,116 | ₩6,236 | ₩5,634 | ₩5,714 | -6.56% | 1523.8만 |
|---|
| 2026.09.08 | ₩6,250 | ₩6,410 | ₩6,143 | ₩6,196 | -0.86% | 792.4만 |
|---|
| 2026.09.04 | ₩6,143 | ₩6,263 | ₩5,942 | ₩6,263 | +1.96% | 1029.7만 |
|---|
| 2026.09.03 | ₩6,424 | ₩6,631 | ₩6,116 | ₩6,156 | -4.17% | 1121.5만 |
|---|
| 2026.09.02 | ₩6,062 | ₩6,444 | ₩6,022 | ₩6,303 | +3.97% | 929.2만 |
|---|
| 2026.09.01 | ₩6,464 | ₩6,490 | ₩6,062 | ₩6,089 | -5.80% | 1171만 |
|---|
| 2026.08.31 | ₩6,584 | ₩6,725 | ₩6,450 | ₩6,490 | -1.42% | 1089.2만 |
|---|
| 2026.08.28 | ₩6,771 | ₩6,912 | ₩6,624 | ₩6,705 | -0.99% | 811.9만 |
|---|
| 2026.08.27 | ₩6,691 | ₩7,494 | ₩6,504 | ₩6,812 | +1.80% | 3022.4만 |
|---|
| 2026.08.26 | ₩7,012 | ₩7,133 | ₩6,464 | ₩6,624 | -5.53% | 1708만 |
|---|
| 2026.08.25 | ₩6,858 | ₩7,226 | ₩6,705 | ₩7,039 | +2.63% | 911만 |
|---|
| 2026.08.24 | ₩7,360 | ₩7,367 | ₩6,798 | ₩6,812 | -7.45% | 1133.8만 |
|---|
| 2026.08.21 | ₩7,561 | ₩7,640 | ₩7,334 | ₩7,374 | -2.48% | 663.4만 |
|---|
| 2026.08.20 | ₩7,922 | ₩8,070 | ₩7,494 | ₩7,528 | -4.98% | 1735만 |
|---|
| 2026.08.19 | ₩7,869 | ₩7,963 | ₩7,240 | ₩7,922 | +0.68% | 853.7만 |
|---|
| 2026.08.18 | ₩8,217 | ₩8,257 | ₩7,668 | ₩7,722 | -6.03% | 821.2만 |
|---|
| 2026.08.17 | ₩8,177 | ₩8,377 | ₩8,070 | ₩8,324 | +1.80% | 457.1만 |
|---|
| 2026.08.14 | ₩8,645 | ₩8,796 | ₩8,190 | ₩8,324 | -3.72% | 632.1만 |
|---|
| 2026.08.13 | ₩8,484 | ₩8,699 | ₩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 | ₩9,408 | ₩8,645 | ₩8,846 | -5.84% | 783.4만 |
|---|
| 2026.08.07 | ₩9,475 | ₩9,675 | ₩9,220 | ₩9,421 | -0.56% | 732.7만 |
|---|
| 2026.08.06 | ₩8,913 | ₩9,528 | ₩8,832 | ₩9,341 | +4.80% | 952.7만 |
|---|
| 2026.08.05 | ₩9,301 | ₩9,689 | ₩8,270 | ₩8,966 | -3.60% | 2330.6만 |
|---|
| 2026.08.04 | ₩10,184 | ₩10,632 | ₩9,872 | ₩10,412 | +2.23% | 1111.2만 |
|---|
| 2026.08.03 | ₩10,003 | ₩10,585 | ₩9,729 | ₩10,304 | +3.01% | 980.3만 |
|---|
| 2026.07.31 | ₩10,813 | ₩11,014 | ₩9,756 | ₩9,876 | -8.66% | 923.9만 |
|---|
| 2026.07.30 | ₩10,545 | ₩11,000 | ₩9,983 | ₩10,867 | +3.05% | 1413.6만 |
|---|
| 2026.07.29 | ₩10,264 | ₩10,974 | ₩10,090 | ₩10,652 | +3.78% | 1670.1만 |
|---|
| 2026.07.28 | ₩8,605 | ₩11,375 | ₩8,317 | ₩10,572 | +22.86% | 3984.2만 |
|---|
| 2026.07.27 | ₩8,418 | ₩8,913 | ₩8,418 | ₩8,699 | +3.34% | 801만 |
|---|
| 2026.07.24 | ₩8,819 | ₩8,926 | ₩8,183 | ₩8,431 | -4.40% | 825.9만 |
|---|
| 2026.07.23 | ₩8,914 | ₩9,006 | ₩8,324 | ₩8,632 | -3.17% | 1040.5만 |
|---|
| 2026.07.22 | ₩9,736 | ₩10,421 | ₩8,946 | ₩9,073 | -6.80% | 1737.5만 |
|---|
| 2026.07.21 | ₩9,435 | ₩9,957 | ₩9,207 | ₩9,796 | +3.83% | 1234.6만 |
|---|
| 2026.07.20 | ₩9,461 | ₩10,331 | ₩9,394 | ₩9,515 | +0.57% | 2105.2만 |
|---|
| 2026.07.17 | ₩8,498 | ₩10,117 | ₩8,458 | ₩9,849 | +15.91% | 4830.7만 |
|---|
| 2026.07.16 | ₩8,029 | ₩9,194 | ₩7,441 | ₩8,645 | +7.67% | 4555.3만 |
|---|
| 2026.07.15 | ₩6,203 | ₩8,050 | ₩6,203 | ₩7,963 | +28.37% | 5661만 |
|---|
| 2026.07.14 | ₩7,414 | ₩7,708 | ₩3,172 | ₩6,183 | -16.61% | 1.6억 |
|---|
| 2026.07.13 | ₩7,360 | ₩7,521 | ₩7,267 | ₩7,374 | +0.18% | 651.7만 |
|---|
| 2026.07.10 | ₩7,989 | ₩8,056 | ₩7,421 | ₩7,427 | -7.04% | 831.9만 |
|---|
| 2026.07.09 | ₩7,762 | ₩8,003 | ₩7,568 | ₩7,802 | +0.52% | 920.7만 |
|---|
| 2026.07.08 | ₩7,936 | ₩8,096 | ₩7,695 | ₩7,789 | -1.85% | 966.3만 |
|---|
| 2026.07.07 | ₩8,592 | ₩8,732 | ₩8,016 | ₩8,023 | -6.62% | 1265.5만 |
|---|
| 2026.07.06 | ₩8,203 | ₩9,073 | ₩8,130 | ₩8,913 | +8.65% | 1426.8만 |
|---|
| 2026.07.02 | ₩9,180 | ₩9,247 | ₩7,983 | ₩8,136 | -11.37% | 1432.9만 |
|---|
| 2026.07.01 | ₩8,886 | ₩9,314 | ₩8,672 | ₩8,873 | -0.15% | 1282.8만 |
|---|
| 2026.06.30 | ₩8,632 | ₩9,154 | ₩8,458 | ₩8,953 | +3.72% | 1876.6만 |
|---|
| 2026.06.29 | ₩7,922 | ₩8,939 | ₩7,909 | ₩8,712 | +9.97% | 2575.4만 |
|---|
| 2026.06.26 | ₩6,812 | ₩7,963 | ₩6,794 | ₩7,922 | +16.31% | 3551.9만 |
|---|
| 2026.06.25 | ₩6,919 | ₩7,053 | ₩6,785 | ₩6,852 | -0.97% | 989.7만 |
|---|
| 2026.06.24 | ₩7,026 | ₩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 | ₩7,093 | ₩7,146 | ₩6,792 | ₩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 | ₩7,267 | ₩6,691 | ₩6,879 | +2.19% | 1432만 |
|---|
| 2026.06.16 | ₩6,838 | ₩7,019 | ₩6,598 | ₩6,718 | -1.76% | 1079.2만 |
|---|
| 2026.06.15 | ₩7,226 | ₩7,400 | ₩6,952 | ₩7,026 | -2.78% | 1145.6만 |
|---|
| 2026.06.12 | ₩6,892 | ₩7,160 | ₩6,664 | ₩6,959 | +0.97% | 1254.9만 |
|---|
| 2026.06.11 | ₩6,263 | ₩6,945 | ₩5,982 | ₩6,919 | +10.47% | 1737.7만 |
|---|
| 2026.06.10 | ₩6,792 | ₩6,825 | ₩6,290 | ₩6,290 | -7.39% | 2165.2만 |
|---|
| 2026.06.09 | ₩6,872 | ₩7,307 | ₩6,718 | ₩6,892 | +0.29% | 1507만 |
|---|
| 2026.06.08 | ₩6,986 | ₩7,006 | ₩6,691 | ₩6,818 | -2.39% | 1635.1만 |
|---|
| 2026.06.05 | ₩7,574 | ₩7,628 | ₩6,812 | ₩6,845 | -9.63% | 2459.5만 |
|---|
| 2026.06.04 | ₩7,661 | ₩7,829 | ₩7,595 | ₩7,601 | -0.79% | 1086.9만 |
|---|
| 2026.06.03 | ₩8,043 | ₩8,083 | ₩7,628 | ₩7,655 | -4.83% | 1590.3만 |
|---|
| 2026.06.02 | ₩8,899 | ₩9,113 | ₩8,244 | ₩8,257 | -7.22% | 1278만 |
|---|
| 2026.06.01 | ₩8,538 | ₩9,301 | ₩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 | ₩8,217 | ₩8,645 | +4.03% | 1586만 |
|---|
| 2026.05.27 | ₩7,989 | ₩8,498 | ₩7,956 | ₩8,377 | +4.86% | 1557.6만 |
|---|
| 2026.05.26 | ₩7,876 | ₩8,364 | ₩7,876 | ₩7,989 | +1.44% | 1228.5만 |
|---|
| 2026.05.22 | ₩7,842 | ₩8,123 | ₩7,789 | ₩7,815 | -0.34% | 1073.6만 |
|---|
| 2026.05.21 | ₩7,561 | ₩7,909 | ₩7,427 | ₩7,815 | +3.36% | 1472.3만 |
|---|
| 2026.05.20 | ₩7,588 | ₩7,735 | ₩7,441 | ₩7,601 | +0.18% | 1094.9만 |
|---|
| 2026.05.19 | ₩7,621 | ₩7,641 | ₩7,481 | ₩7,508 | -1.49% | 1173.3만 |
|---|
| 2026.05.18 | ₩8,070 | ₩8,103 | ₩7,548 | ₩7,668 | -4.98% | 1727.8만 |
|---|
| 2026.05.15 | ₩8,190 | ₩8,215 | ₩7,896 | ₩8,083 | -1.31% | 1335.3만 |
|---|
| 2026.05.14 | ₩8,511 | ₩8,819 | ₩8,223 | ₩8,391 | -1.42% | 1546.3만 |
|---|
| 2026.05.13 | ₩8,016 | ₩8,993 | ₩7,795 | ₩8,551 | +6.68% | 2829.1만 |
|---|
| 2026.05.12 | ₩8,003 | ₩8,203 | ₩7,869 | ₩8,043 | +0.50% | 1236.2만 |
|---|
| 2026.05.11 | ₩8,324 | ₩8,329 | ₩7,802 | ₩8,070 | -3.05% | 2064.7만 |
|---|
| 2026.05.08 | ₩8,076 | ₩8,525 | ₩7,983 | ₩8,484 | +5.05% | 1308.5만 |
|---|
| 2026.05.07 | ₩8,324 | ₩8,384 | ₩7,949 | ₩8,096 | -2.73% | 1600.1만 |
|---|
| 2026.05.06 | ₩7,855 | ₩8,351 | ₩7,655 | ₩8,284 | +5.45% | 2575.8만 |
|---|
| 2026.05.05 | ₩8,899 | ₩8,966 | ₩8,274 | ₩8,364 | -6.02% | 1914.7만 |
|---|
| 2026.05.04 | ₩8,752 | ₩9,060 | ₩8,632 | ₩8,953 | +2.29% | 1908만 |
|---|
| 2026.05.01 | ₩8,391 | ₩8,832 | ₩8,337 | ₩8,752 | +4.31% | 1779.7만 |
|---|
| 2026.04.30 | ₩7,648 | ₩8,565 | ₩7,601 | ₩8,525 | +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 | ₩7,762 | ₩7,855 | +0.51% | 1635.8만 |
|---|
| 2026.04.27 | ₩8,290 | ₩8,297 | ₩7,936 | ₩7,936 | -4.28% | 2267.6만 |
|---|
| 2026.04.24 | ₩8,471 | ₩8,592 | ₩8,257 | ₩8,364 | -1.26% | 1717.9만 |
|---|
| 2026.04.23 | ₩9,234 | ₩9,234 | ₩8,317 | ₩8,391 | -9.13% | 3779.5만 |
|---|
| 2026.04.22 | ₩9,515 | ₩9,662 | ₩9,207 | ₩9,247 | -2.81% | 2247.2만 |
|---|
| 2026.04.21 | ₩9,609 | ₩10,291 | ₩9,408 | ₩9,515 | -0.97% | 4748만 |
|---|
| 2026.04.20 | ₩9,635 | ₩9,635 | ₩9,033 | ₩9,033 | -6.25% | 3329.6만 |
|---|
| 2026.04.17 | ₩10,465 | ₩10,545 | ₩9,675 | ₩9,769 | -6.65% | 3039.3만 |
|---|
| 2026.04.16 | ₩11,047 | ₩11,054 | ₩9,883 | ₩10,304 | -6.72% | 3745.8만 |
|---|
| 2026.04.15 | ₩11,830 | ₩11,964 | ₩10,853 | ₩10,987 | -7.13% | 3186.9만 |
|---|
| 2026.04.14 | ₩12,954 | ₩13,503 | ₩11,609 | ₩11,777 | -9.09% | 3228.8만 |
|---|
| 2026.04.13 | ₩11,311 | ₩12,365 | ₩11,134 | ₩12,365 | +9.32% | 1087만 |
|---|
| 2026.04.10 | ₩11,790 | ₩12,062 | ₩11,455 | ₩11,482 | -2.61% | 594.1만 |
|---|
| 2026.04.09 | ₩11,750 | ₩11,964 | ₩11,569 | ₩11,736 | -0.11% | 559.4만 |
|---|
| 2026.04.08 | ₩12,513 | ₩12,727 | ₩11,736 | ₩11,803 | -5.67% | 740.2만 |
|---|
| 2026.04.07 | ₩12,405 | ₩12,432 | ₩11,536 | ₩11,817 | -4.75% | 1156.2만 |
|---|
| 2026.04.06 | ₩12,954 | ₩13,142 | ₩12,158 | ₩12,486 | -3.62% | 915.1만 |
|---|
| 2026.04.02 | ₩12,559 | ₩13,329 | ₩12,478 | ₩13,329 | +6.13% | 401.5만 |
|---|
| 2026.04.01 | ₩12,968 | ₩13,115 | ₩12,727 | ₩12,794 | -1.34% | 482.8만 |
|---|
| 2026.03.31 | ₩12,526 | ₩12,927 | ₩12,339 | ₩12,753 | +1.82% | 441.7만 |
|---|
| 2026.03.30 | ₩12,727 | ₩12,807 | ₩12,138 | ₩12,245 | -3.79% | 570.4만 |
|---|
| 2026.03.27 | ₩13,168 | ₩13,168 | ₩12,553 | ₩12,579 | -4.47% | 608만 |
|---|
| 2026.03.26 | ₩14,065 | ₩14,065 | ₩13,115 | ₩13,262 | -5.71% | 688.4만 |
|---|
| 2026.03.25 | ₩14,085 | ₩14,587 | ₩14,065 | ₩14,292 | +1.47% | 489.6만 |
|---|
| 2026.03.24 | ₩13,650 | ₩14,118 | ₩13,597 | ₩13,864 | +1.57% | 361.5만 |
|---|
| 2026.03.23 | ₩13,717 | ₩14,145 | ₩13,690 | ₩13,797 | +0.59% | 523.7만 |
|---|
| 2026.03.20 | ₩13,777 | ₩13,971 | ₩13,356 | ₩13,463 | -2.28% | 582.5만 |
|---|
| 2026.03.19 | ₩13,255 | ₩13,918 | ₩13,155 | ₩13,784 | +3.99% | 469.5만 |
|---|
| 2026.03.18 | ₩13,944 | ₩14,252 | ₩13,315 | ₩13,315 | -4.51% | 566.6만 |
|---|
| 2026.03.17 | ₩13,262 | ₩13,918 | ₩13,262 | ₩13,811 | +4.14% | 606.3만 |
|---|
| 2026.03.16 | ₩13,489 | ₩13,704 | ₩13,101 | ₩13,235 | -1.88% | 538.3만 |
|---|
| 2026.03.13 | ₩13,295 | ₩13,530 | ₩13,008 | ₩13,249 | -0.35% | 526만 |
|---|
| 2026.03.12 | ₩14,185 | ₩14,251 | ₩12,994 | ₩13,168 | -7.17% | 994.9만 |
|---|
| 2026.03.11 | ₩13,770 | ₩14,319 | ₩13,690 | ₩14,292 | +3.79% | 594.3만 |
|---|
| 2026.03.10 | ₩14,212 | ₩14,832 | ₩13,704 | ₩13,704 | -3.58% | 594.9만 |
|---|
| 2026.03.09 | ₩12,780 | ₩14,038 | ₩12,753 | ₩13,918 | +8.90% | 730만 |
|---|
| 2026.03.06 | ₩12,860 | ₩13,262 | ₩12,774 | ₩13,075 | +1.66% | 524.6만 |
|---|
| 2026.03.05 | ₩13,396 | ₩13,724 | ₩12,794 | ₩13,168 | -1.70% | 748.7만 |
|---|
| 2026.03.04 | ₩13,503 | ₩13,851 | ₩13,262 | ₩13,744 | +1.78% | 491.8만 |
|---|
| 2026.03.03 | ₩13,275 | ₩13,884 | ₩13,101 | ₩13,530 | +1.92% | 552.1만 |
|---|
| 2026.03.02 | ₩12,767 | ₩13,570 | ₩12,660 | ₩13,423 | +5.14% | 483.4만 |
|---|
| 2026.02.27 | ₩13,770 | ₩13,784 | ₩13,128 | ₩13,382 | -2.82% | 595.4만 |
|---|
| 2026.02.26 | ₩13,704 | ₩14,319 | ₩13,583 | ₩14,172 | +3.42% | 761.3만 |
|---|
| 2026.02.25 | ₩13,115 | ₩13,918 | ₩12,807 | ₩13,757 | +4.90% | 1375.6만 |
|---|
| 2026.02.24 | ₩12,673 | ₩13,396 | ₩12,511 | ₩13,275 | +4.75% | 939.9만 |
|---|
| 2026.02.23 | ₩12,740 | ₩13,061 | ₩12,205 | ₩12,633 | -0.84% | 800.9만 |
|---|
| 2026.02.20 | ₩12,954 | ₩13,328 | ₩12,753 | ₩12,780 | -1.34% | 682.4만 |
|---|
| 2026.02.19 | ₩13,101 | ₩13,155 | ₩12,753 | ₩13,048 | -0.41% | 472.9만 |
|---|
| 2026.02.18 | ₩13,289 | ₩13,570 | ₩12,981 | ₩13,115 | -1.31% | 643.9만 |
|---|
| 2026.02.17 | ₩13,637 | ₩13,757 | ₩13,182 | ₩13,275 | -2.65% | 549.4만 |
|---|
| 2026.02.13 | ₩13,851 | ₩14,359 | ₩13,697 | ₩13,757 | -0.68% | 618.8만 |
|---|
| 2026.02.12 | ₩13,556 | ₩13,744 | ₩13,121 | ₩13,275 | -2.07% | 560.9만 |
|---|
| 2026.02.11 | ₩14,654 | ₩14,774 | ₩13,349 | ₩13,449 | -8.22% | 894.6만 |
|---|
| 2026.02.10 | ₩14,841 | ₩15,269 | ₩14,560 | ₩14,614 | -1.53% | 473.8만 |
|---|
| 2026.02.09 | ₩14,399 | ₩15,028 | ₩14,239 | ₩14,841 | +3.07% | 528.6만 |
|---|
| 2026.02.06 | ₩12,974 | ₩14,640 | ₩12,914 | ₩14,533 | +12.02% | 1090.5만 |
|---|
| 2026.02.05 | ₩13,530 | ₩13,784 | ₩12,733 | ₩12,753 | -5.74% | 899.2만 |
|---|
| 2026.02.04 | ₩14,179 | ₩14,386 | ₩13,530 | ₩13,891 | -2.03% | 652.5만 |
|---|
| 2026.02.03 | ₩13,784 | ₩14,212 | ₩13,597 | ₩14,052 | +1.94% | 818.7만 |
|---|
| 2026.02.02 | ₩14,814 | ₩14,814 | ₩13,717 | ₩13,770 | -7.05% | 804.9만 |
|---|
| 2026.01.30 | ₩14,921 | ₩15,370 | ₩14,640 | ₩14,814 | -0.72% | 675.3만 |
|---|
| 2026.01.29 | ₩14,634 | ₩15,309 | ₩14,426 | ₩15,162 | +3.61% | 719.3만 |
|---|
| 2026.01.28 | ₩14,962 | ₩15,637 | ₩14,565 | ₩14,600 | -2.42% | 1042만 |
|---|
| 2026.01.27 | ₩14,252 | ₩14,801 | ₩14,118 | ₩14,721 | +3.29% | 629.6만 |
|---|
| 2026.01.26 | ₩14,721 | ₩15,296 | ₩14,199 | ₩14,239 | -3.27% | 554.3만 |
|---|
| 2026.01.23 | ₩15,216 | ₩15,323 | ₩14,614 | ₩14,801 | -2.73% | 650.1만 |
|---|
| 2026.01.22 | ₩15,336 | ₩16,260 | ₩15,135 | ₩15,350 | +0.09% | 1012.9만 |
|---|
| 2026.01.21 | ₩13,329 | ₩15,584 | ₩13,289 | ₩15,350 | +15.16% | 2328만 |
|---|
| 2026.01.20 | ₩13,068 | ₩13,162 | ₩12,713 | ₩13,021 | -0.36% | 1038.9만 |
|---|
| 2026.01.16 | ₩13,476 | ₩13,623 | ₩13,329 | ₩13,543 | +0.50% | 934.9만 |
|---|
| 2026.01.15 | ₩14,493 | ₩14,573 | ₩13,423 | ₩13,449 | -7.20% | 1278.8만 |
|---|
| 2026.01.14 | ₩14,607 | ₩14,794 | ₩14,333 | ₩14,507 | -0.69% | 522만 |
|---|
| 2026.01.13 | ₩15,122 | ₩15,202 | ₩14,373 | ₩14,640 | -3.19% | 750만 |
|---|
| 2026.01.12 | ₩15,082 | ₩15,350 | ₩14,928 | ₩15,069 | -0.09% | 364.1만 |
|---|
| 2026.01.09 | ₩15,269 | ₩15,376 | ₩14,774 | ₩15,162 | -0.70% | 447.2만 |
|---|
| 2026.01.08 | ₩14,580 | ₩15,457 | ₩14,493 | ₩15,042 | +3.17% | 603만 |
|---|
| 2026.01.07 | ₩15,524 | ₩15,537 | ₩14,507 | ₩14,721 | -5.17% | 936.9만 |
|---|
| 2026.01.06 | ₩15,979 | ₩16,286 | ₩15,376 | ₩15,524 | -2.85% | 651.4만 |
|---|
| 2026.01.05 | ₩15,055 | ₩16,039 | ₩14,975 | ₩15,644 | +3.91% | 798.5만 |
|---|
| 2026.01.02 | ₩14,359 | ₩15,069 | ₩14,299 | ₩14,921 | +3.91% | 668.5만 |
|---|
| 2025.12.31 | ₩14,560 | ₩14,627 | ₩13,991 | ₩14,145 | -2.85% | 1250.1만 |
|---|
| 2025.12.30 | ₩14,854 | ₩14,868 | ₩14,587 | ₩14,587 | -1.80% | 756.9만 |
|---|
| 2025.12.29 | ₩15,055 | ₩15,390 | ₩14,841 | ₩14,868 | -1.24% | 702만 |
|---|
| 2025.12.26 | ₩15,711 | ₩15,764 | ₩15,149 | ₩15,269 | -2.81% | 609.9만 |
|---|
| 2025.12.24 | ₩15,570 | ₩15,858 | ₩15,550 | ₩15,805 | +1.50% | 337.8만 |
|---|
| 2025.12.23 | ₩16,139 | ₩16,193 | ₩15,510 | ₩15,564 | -3.57% | 604.1만 |
|---|
| 2025.12.22 | ₩15,992 | ₩16,855 | ₩15,818 | ₩16,460 | +2.93% | 699.3만 |
|---|
| 2025.12.19 | ₩15,283 | ₩16,119 | ₩15,221 | ₩15,818 | +3.50% | 747.8만 |
|---|
| 2025.12.18 | ₩15,149 | ₩16,029 | ₩15,082 | ₩15,323 | +1.15% | 752.3만 |
|---|
| 2025.12.17 | ₩15,483 | ₩15,684 | ₩14,834 | ₩14,895 | -3.80% | 637.3만 |
|---|
| 2025.12.16 | ₩15,738 | ₩15,972 | ₩14,988 | ₩15,417 | -2.04% | 789.5만 |
|---|
| 2025.12.15 | ₩17,103 | ₩17,129 | ₩15,791 | ₩15,805 | -7.59% | 762.1만 |
|---|
| 2025.12.12 | ₩17,103 | ₩17,679 | ₩16,782 | ₩16,782 | -1.88% | 543.5만 |
|---|
| 2025.12.11 | ₩17,203 | ₩17,411 | ₩16,942 | ₩17,170 | -0.19% | 378.6만 |
|---|
| 2025.12.10 | ₩16,594 | ₩17,839 | ₩16,420 | ₩17,370 | +4.68% | 921.2만 |
|---|
| 2025.12.09 | ₩16,715 | ₩17,049 | ₩16,253 | ₩16,661 | -0.32% | 949.9만 |
|---|
| 2025.12.08 | ₩17,263 | ₩17,477 | ₩16,581 | ₩17,076 | -1.09% | 948.4만 |
|---|
| 2025.12.05 | ₩18,889 | ₩19,083 | ₩17,932 | ₩17,959 | -4.92% | 904.6만 |
|---|
| 2025.12.04 | ₩18,454 | ₩19,003 | ₩18,080 | ₩18,936 | +2.61% | 770.6만 |
|---|
| 2025.12.03 | ₩17,143 | ₩18,267 | ₩16,943 | ₩18,147 | +5.85% | 810만 |
|---|
| 2025.12.02 | ₩16,942 | ₩17,598 | ₩16,875 | ₩17,237 | +1.74% | 718.2만 |
|---|
| 2025.12.01 | ₩17,725 | ₩17,745 | ₩16,628 | ₩16,835 | -5.02% | 947.6만 |
|---|
| 2025.11.28 | ₩18,093 | ₩18,374 | ₩17,839 | ₩18,240 | +0.81% | 322.2만 |
|---|
| 2025.11.26 | ₩17,571 | ₩18,073 | ₩17,464 | ₩17,906 | +1.90% | 437.4만 |
|---|
| 2025.11.25 | ₩16,835 | ₩17,665 | ₩16,454 | ₩17,571 | +4.37% | 684.8만 |
|---|
| 2025.11.24 | ₩16,634 | ₩16,996 | ₩16,300 | ₩16,956 | +1.93% | 709.8만 |
|---|
| 2025.11.21 | ₩15,698 | ₩16,527 | ₩15,336 | ₩16,460 | +4.86% | 777.9만 |
|---|
| 2025.11.20 | ₩16,822 | ₩17,250 | ₩15,657 | ₩15,684 | -6.76% | 925.1만 |
|---|
| 2025.11.19 | ₩17,404 | ₩17,404 | ₩16,554 | ₩16,688 | -4.11% | 794.9만 |
|---|
| 2025.11.18 | ₩17,022 | ₩17,678 | ₩16,554 | ₩17,350 | +1.93% | 1034.3만 |
|---|
| 2025.11.17 | ₩18,749 | ₩18,856 | ₩16,822 | ₩17,277 | -7.85% | 1630.3만 |
|---|
| 2025.11.14 | ₩19,826 | ₩19,953 | ₩18,990 | ₩19,003 | -4.15% | 1139.6만 |
|---|
| 2025.11.13 | ₩21,920 | ₩22,027 | ₩20,301 | ₩20,301 | -7.39% | 1017.3만 |
|---|
| 2025.11.12 | ₩22,416 | ₩22,503 | ₩20,455 | ₩22,201 | -0.96% | 2076.7만 |
|---|
| 2025.11.11 | ₩23,152 | ₩23,285 | ₩22,482 | ₩22,737 | -1.79% | 448.3만 |
|---|
| 2025.11.10 | ₩23,526 | ₩23,821 | ₩22,897 | ₩22,991 | -2.28% | 502.7만 |
|---|
| 2025.11.07 | ₩23,754 | ₩24,088 | ₩22,616 | ₩23,125 | -2.65% | 1725.3만 |
|---|
| 2025.11.06 | ₩23,714 | ₩24,222 | ₩22,937 | ₩24,035 | +1.35% | 1321.2만 |
|---|
| 2025.11.05 | ₩22,215 | ₩23,513 | ₩21,987 | ₩23,071 | +3.86% | 1114.9만 |
|---|
| 2025.11.04 | ₩21,853 | ₩22,456 | ₩21,626 | ₩21,894 | +0.18% | 737.5만 |
|---|
| 2025.11.03 | ₩23,714 | ₩23,714 | ₩22,041 | ₩22,268 | -6.09% | 1225.1만 |
|---|
| 2025.10.31 | ₩23,553 | ₩24,015 | ₩23,399 | ₩23,754 | +0.85% | 674.7만 |
|---|
| 2025.10.30 | ₩23,847 | ₩23,968 | ₩23,326 | ₩23,459 | -1.63% | 732.8만 |
|---|
| 2025.10.29 | ₩25,427 | ₩25,761 | ₩23,888 | ₩24,115 | -5.16% | 1626.8만 |
|---|
| 2025.10.28 | ₩24,236 | ₩26,062 | ₩23,714 | ₩24,236 | 0.00% | 2051.5만 |
|---|
| 2025.10.27 | ₩24,972 | ₩25,099 | ₩24,222 | ₩24,222 | -3.00% | 713.7만 |
|---|
| 2025.10.24 | ₩25,306 | ₩25,493 | ₩24,704 | ₩24,731 | -2.27% | 771.3만 |
|---|
| 2025.10.23 | ₩24,851 | ₩25,801 | ₩24,570 | ₩24,958 | +0.43% | 751.5만 |
|---|
| 2025.10.22 | ₩26,296 | ₩26,511 | ₩24,396 | ₩24,757 | -5.85% | 889.1만 |
|---|
| 2025.10.21 | ₩26,564 | ₩27,180 | ₩26,276 | ₩26,350 | -0.81% | 640.9만 |
|---|
| 2025.10.20 | ₩26,604 | ₩26,979 | ₩26,270 | ₩26,618 | +0.05% | 521만 |
|---|
| 2025.10.17 | ₩27,360 | ₩27,581 | ₩26,230 | ₩26,270 | -3.99% | 837.5만 |
|---|
| 2025.10.16 | ₩28,906 | ₩29,241 | ₩27,461 | ₩27,474 | -4.95% | 629.2만 |
|---|
| 2025.10.15 | ₩29,548 | ₩30,003 | ₩28,458 | ₩29,000 | -1.86% | 601.4만 |
|---|
| 2025.10.14 | ₩28,237 | ₩29,910 | ₩27,648 | ₩29,334 | +3.89% | 670.8만 |
|---|
| 2025.10.13 | ₩28,304 | ₩28,866 | ₩28,004 | ₩28,625 | +1.13% | 527.6만 |
|---|
| 2025.10.10 | ₩29,053 | ₩29,696 | ₩28,023 | ₩28,076 | -3.36% | 843.8만 |
|---|