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 | ₩5,189 | ₩5,202 | ₩5,008 | ₩5,068 | -2.32% | 678만 |
| 2026.10.08 | ₩5,175 | ₩5,175 | ₩4,975 | ₩5,108 | -1.29% | 1239.5만 |
| 2026.10.07 | ₩5,470 | ₩5,496 | ₩5,075 | ₩5,202 | -4.89% | 1287.1만 |
| 2026.10.06 | ₩5,590 | ₩5,791 | ₩5,503 | ₩5,563 | -0.48% | 794.5만 |
| 2026.10.05 | ₩5,523 | ₩5,603 | ₩5,423 | ₩5,577 | +0.97% | 768.3만 |
| 2026.10.02 | ₩5,710 | ₩5,744 | ₩5,456 | ₩5,523 | -3.28% | 769만 |
| 2026.10.01 | ₩5,510 | ₩5,764 | ₩5,389 | ₩5,603 | +1.70% | 804.4만 |
| 2026.09.30 | ₩5,523 | ₩5,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,443 |
| -1.45% |
| 833.9만 |
| 2026.09.29 | ₩5,289 | ₩5,456 | ₩5,149 | ₩5,443 | +2.91% | 1015만 |
|---|
| 2026.09.28 | ₩5,389 | ₩5,403 | ₩5,175 | ₩5,215 | -3.23% | 1022.8만 |
|---|
| 2026.09.25 | ₩5,603 | ₩5,684 | ₩5,363 | ₩5,443 | -2.86% | 836.4만 |
|---|
| 2026.09.24 | ₩5,536 | ₩5,630 | ₩5,389 | ₩5,550 | +0.24% | 768.2만 |
|---|
| 2026.09.23 | ₩5,710 | ₩5,724 | ₩5,470 | ₩5,563 | -2.58% | 1090.8만 |
|---|
| 2026.09.22 | ₩5,844 | ₩5,871 | ₩5,563 | ₩5,777 | -1.14% | 895.8만 |
|---|
| 2026.09.21 | ₩5,563 | ₩5,791 | ₩5,429 | ₩5,750 | +3.37% | 1109.6만 |
|---|
| 2026.09.18 | ₩5,704 | ₩5,764 | ₩5,429 | ₩5,470 | -4.10% | 1513.7만 |
|---|
| 2026.09.17 | ₩5,623 | ₩6,078 | ₩5,610 | ₩5,724 | +1.78% | 1996.6만 |
|---|
| 2026.09.16 | ₩5,563 | ₩5,577 | ₩5,269 | ₩5,403 | -2.88% | 1188만 |
|---|
| 2026.09.15 | ₩5,550 | ₩5,563 | ₩5,363 | ₩5,510 | -0.72% | 1296.7만 |
|---|
| 2026.09.14 | ₩5,550 | ₩5,670 | ₩5,389 | ₩5,563 | +0.24% | 1591만 |
|---|
| 2026.09.11 | ₩5,657 | ₩5,804 | ₩5,590 | ₩5,643 | -0.24% | 763.3만 |
|---|
| 2026.09.10 | ₩5,637 | ₩5,864 | ₩5,510 | ₩5,590 | -0.83% | 937만 |
|---|
| 2026.09.09 | ₩6,111 | ₩6,232 | ₩5,630 | ₩5,710 | -6.56% | 1523.8만 |
|---|
| 2026.09.08 | ₩6,245 | ₩6,406 | ₩6,138 | ₩6,192 | -0.86% | 792.4만 |
|---|
| 2026.09.04 | ₩6,138 | ₩6,259 | ₩5,938 | ₩6,259 | +1.96% | 1029.7만 |
|---|
| 2026.09.03 | ₩6,419 | ₩6,626 | ₩6,111 | ₩6,152 | -4.17% | 1121.5만 |
|---|
| 2026.09.02 | ₩6,058 | ₩6,439 | ₩6,018 | ₩6,299 | +3.97% | 929.2만 |
|---|
| 2026.09.01 | ₩6,459 | ₩6,486 | ₩6,058 | ₩6,085 | -5.80% | 1171만 |
|---|
| 2026.08.31 | ₩6,580 | ₩6,720 | ₩6,446 | ₩6,486 | -1.42% | 1089.2만 |
|---|
| 2026.08.28 | ₩6,767 | ₩6,907 | ₩6,620 | ₩6,700 | -0.99% | 811.9만 |
|---|
| 2026.08.27 | ₩6,687 | ₩7,489 | ₩6,499 | ₩6,807 | +1.80% | 3022.4만 |
|---|
| 2026.08.26 | ₩7,007 | ₩7,128 | ₩6,459 | ₩6,620 | -5.53% | 1708만 |
|---|
| 2026.08.25 | ₩6,854 | ₩7,221 | ₩6,700 | ₩7,034 | +2.63% | 911만 |
|---|
| 2026.08.24 | ₩7,355 | ₩7,362 | ₩6,793 | ₩6,807 | -7.45% | 1133.8만 |
|---|
| 2026.08.21 | ₩7,556 | ₩7,635 | ₩7,328 | ₩7,369 | -2.48% | 663.4만 |
|---|
| 2026.08.20 | ₩7,917 | ₩8,064 | ₩7,489 | ₩7,522 | -4.98% | 1735만 |
|---|
| 2026.08.19 | ₩7,863 | ₩7,957 | ₩7,235 | ₩7,917 | +0.68% | 853.7만 |
|---|
| 2026.08.18 | ₩8,211 | ₩8,251 | ₩7,663 | ₩7,716 | -6.03% | 821.2만 |
|---|
| 2026.08.17 | ₩8,171 | ₩8,371 | ₩8,064 | ₩8,318 | +1.80% | 457.1만 |
|---|
| 2026.08.14 | ₩8,639 | ₩8,790 | ₩8,184 | ₩8,318 | -3.72% | 632.1만 |
|---|
| 2026.08.13 | ₩8,478 | ₩8,692 | ₩8,331 | ₩8,612 | +1.58% | 615.1만 |
|---|
| 2026.08.12 | ₩9,000 | ₩9,107 | ₩8,465 | ₩8,746 | -2.82% | 605.8만 |
|---|
| 2026.08.11 | ₩8,826 | ₩9,000 | ₩8,699 | ₩8,960 | +1.52% | 464.1만 |
|---|
| 2026.08.10 | ₩9,388 | ₩9,401 | ₩8,639 | ₩8,840 | -5.84% | 783.4만 |
|---|
| 2026.08.07 | ₩9,468 | ₩9,669 | ₩9,214 | ₩9,415 | -0.56% | 732.7만 |
|---|
| 2026.08.06 | ₩8,906 | ₩9,522 | ₩8,826 | ₩9,334 | +4.80% | 952.7만 |
|---|
| 2026.08.05 | ₩9,294 | ₩9,682 | ₩8,265 | ₩8,960 | -3.60% | 2330.6만 |
|---|
| 2026.08.04 | ₩10,177 | ₩10,625 | ₩9,865 | ₩10,404 | +2.23% | 1111.2만 |
|---|
| 2026.08.03 | ₩9,996 | ₩10,578 | ₩9,722 | ₩10,297 | +3.01% | 980.3만 |
|---|
| 2026.07.31 | ₩10,805 | ₩11,006 | ₩9,749 | ₩9,869 | -8.66% | 923.9만 |
|---|
| 2026.07.30 | ₩10,538 | ₩10,993 | ₩9,976 | ₩10,859 | +3.05% | 1413.6만 |
|---|
| 2026.07.29 | ₩10,257 | ₩10,966 | ₩10,083 | ₩10,645 | +3.78% | 1670.1만 |
|---|
| 2026.07.28 | ₩8,599 | ₩11,367 | ₩8,311 | ₩10,565 | +22.86% | 3984.2만 |
|---|
| 2026.07.27 | ₩8,412 | ₩8,906 | ₩8,412 | ₩8,692 | +3.34% | 801만 |
|---|
| 2026.07.24 | ₩8,813 | ₩8,920 | ₩8,178 | ₩8,425 | -4.40% | 825.9만 |
|---|
| 2026.07.23 | ₩8,908 | ₩9,000 | ₩8,318 | ₩8,626 | -3.17% | 1040.5만 |
|---|
| 2026.07.22 | ₩9,729 | ₩10,414 | ₩8,940 | ₩9,067 | -6.80% | 1737.5만 |
|---|
| 2026.07.21 | ₩9,428 | ₩9,950 | ₩9,201 | ₩9,789 | +3.83% | 1234.6만 |
|---|
| 2026.07.20 | ₩9,455 | ₩10,324 | ₩9,388 | ₩9,508 | +0.57% | 2105.2만 |
|---|
| 2026.07.17 | ₩8,492 | ₩10,110 | ₩8,452 | ₩9,843 | +15.91% | 4830.7만 |
|---|
| 2026.07.16 | ₩8,024 | ₩9,187 | ₩7,435 | ₩8,639 | +7.67% | 4555.3만 |
|---|
| 2026.07.15 | ₩6,198 | ₩8,044 | ₩6,198 | ₩7,957 | +28.37% | 5661만 |
|---|
| 2026.07.14 | ₩7,409 | ₩7,703 | ₩3,169 | ₩6,178 | -16.61% | 1.6억 |
|---|
| 2026.07.13 | ₩7,355 | ₩7,516 | ₩7,262 | ₩7,369 | +0.18% | 651.7만 |
|---|
| 2026.07.10 | ₩7,984 | ₩8,051 | ₩7,415 | ₩7,422 | -7.04% | 831.9만 |
|---|
| 2026.07.09 | ₩7,756 | ₩7,997 | ₩7,562 | ₩7,796 | +0.52% | 920.7만 |
|---|
| 2026.07.08 | ₩7,930 | ₩8,091 | ₩7,689 | ₩7,783 | -1.85% | 966.3만 |
|---|
| 2026.07.07 | ₩8,585 | ₩8,726 | ₩8,010 | ₩8,017 | -6.62% | 1265.5만 |
|---|
| 2026.07.06 | ₩8,198 | ₩9,067 | ₩8,124 | ₩8,906 | +8.65% | 1426.8만 |
|---|
| 2026.07.02 | ₩9,174 | ₩9,241 | ₩7,977 | ₩8,131 | -11.37% | 1432.9만 |
|---|
| 2026.07.01 | ₩8,880 | ₩9,308 | ₩8,666 | ₩8,866 | -0.15% | 1282.8만 |
|---|
| 2026.06.30 | ₩8,626 | ₩9,147 | ₩8,452 | ₩8,947 | +3.72% | 1876.6만 |
|---|
| 2026.06.29 | ₩7,917 | ₩8,933 | ₩7,903 | ₩8,706 | +9.97% | 2575.4만 |
|---|
| 2026.06.26 | ₩6,807 | ₩7,957 | ₩6,789 | ₩7,917 | +16.31% | 3551.9만 |
|---|
| 2026.06.25 | ₩6,914 | ₩7,048 | ₩6,780 | ₩6,847 | -0.97% | 989.7만 |
|---|
| 2026.06.24 | ₩7,021 | ₩7,201 | ₩6,793 | ₩6,887 | -1.90% | 898.1만 |
|---|
| 2026.06.23 | ₩6,767 | ₩7,141 | ₩6,753 | ₩6,941 | +2.57% | 917.5만 |
|---|
| 2026.06.22 | ₩7,088 | ₩7,141 | ₩6,787 | ₩6,900 | -2.64% | 1048.7만 |
|---|
| 2026.06.18 | ₩7,007 | ₩7,248 | ₩6,693 | ₩7,168 | +2.29% | 1586.4만 |
|---|
| 2026.06.17 | ₩6,727 | ₩7,262 | ₩6,687 | ₩6,874 | +2.19% | 1432만 |
|---|
| 2026.06.16 | ₩6,834 | ₩7,014 | ₩6,593 | ₩6,713 | -1.76% | 1079.2만 |
|---|
| 2026.06.15 | ₩7,221 | ₩7,395 | ₩6,947 | ₩7,021 | -2.78% | 1145.6만 |
|---|
| 2026.06.12 | ₩6,887 | ₩7,155 | ₩6,660 | ₩6,954 | +0.97% | 1254.9만 |
|---|
| 2026.06.11 | ₩6,259 | ₩6,941 | ₩5,978 | ₩6,914 | +10.47% | 1737.7만 |
|---|
| 2026.06.10 | ₩6,787 | ₩6,820 | ₩6,285 | ₩6,285 | -7.39% | 2165.2만 |
|---|
| 2026.06.09 | ₩6,867 | ₩7,302 | ₩6,713 | ₩6,887 | +0.29% | 1507만 |
|---|
| 2026.06.08 | ₩6,981 | ₩7,001 | ₩6,687 | ₩6,814 | -2.39% | 1635.1만 |
|---|
| 2026.06.05 | ₩7,569 | ₩7,623 | ₩6,807 | ₩6,840 | -9.63% | 2459.5만 |
|---|
| 2026.06.04 | ₩7,656 | ₩7,823 | ₩7,589 | ₩7,596 | -0.79% | 1086.9만 |
|---|
| 2026.06.03 | ₩8,037 | ₩8,077 | ₩7,623 | ₩7,649 | -4.83% | 1590.3만 |
|---|
| 2026.06.02 | ₩8,893 | ₩9,107 | ₩8,238 | ₩8,251 | -7.22% | 1278만 |
|---|
| 2026.06.01 | ₩8,532 | ₩9,294 | ₩8,532 | ₩8,893 | +4.23% | 1315.6만 |
|---|
| 2026.05.29 | ₩8,652 | ₩9,027 | ₩8,478 | ₩8,759 | +1.24% | 1509.3만 |
|---|
| 2026.05.28 | ₩8,305 | ₩8,846 | ₩8,211 | ₩8,639 | +4.03% | 1586만 |
|---|
| 2026.05.27 | ₩7,984 | ₩8,492 | ₩7,950 | ₩8,371 | +4.86% | 1557.6만 |
|---|
| 2026.05.26 | ₩7,870 | ₩8,358 | ₩7,870 | ₩7,984 | +1.44% | 1228.5만 |
|---|
| 2026.05.22 | ₩7,837 | ₩8,117 | ₩7,783 | ₩7,810 | -0.34% | 1073.6만 |
|---|
| 2026.05.21 | ₩7,556 | ₩7,903 | ₩7,422 | ₩7,810 | +3.36% | 1472.3만 |
|---|
| 2026.05.20 | ₩7,582 | ₩7,730 | ₩7,435 | ₩7,596 | +0.18% | 1094.9만 |
|---|
| 2026.05.19 | ₩7,616 | ₩7,636 | ₩7,476 | ₩7,502 | -1.49% | 1173.3만 |
|---|
| 2026.05.18 | ₩8,064 | ₩8,097 | ₩7,542 | ₩7,663 | -4.98% | 1727.8만 |
|---|
| 2026.05.15 | ₩8,184 | ₩8,210 | ₩7,890 | ₩8,077 | -1.31% | 1335.3만 |
|---|
| 2026.05.14 | ₩8,505 | ₩8,813 | ₩8,218 | ₩8,385 | -1.42% | 1546.3만 |
|---|
| 2026.05.13 | ₩8,010 | ₩8,987 | ₩7,790 | ₩8,545 | +6.68% | 2829.1만 |
|---|
| 2026.05.12 | ₩7,997 | ₩8,198 | ₩7,863 | ₩8,037 | +0.50% | 1236.2만 |
|---|
| 2026.05.11 | ₩8,318 | ₩8,323 | ₩7,796 | ₩8,064 | -3.05% | 2064.7만 |
|---|
| 2026.05.08 | ₩8,071 | ₩8,519 | ₩7,977 | ₩8,478 | +5.05% | 1308.5만 |
|---|
| 2026.05.07 | ₩8,318 | ₩8,378 | ₩7,944 | ₩8,091 | -2.73% | 1600.1만 |
|---|
| 2026.05.06 | ₩7,850 | ₩8,345 | ₩7,649 | ₩8,278 | +5.45% | 2575.8만 |
|---|
| 2026.05.05 | ₩8,893 | ₩8,960 | ₩8,269 | ₩8,358 | -6.02% | 1914.7만 |
|---|
| 2026.05.04 | ₩8,746 | ₩9,054 | ₩8,626 | ₩8,947 | +2.29% | 1908만 |
|---|
| 2026.05.01 | ₩8,385 | ₩8,826 | ₩8,331 | ₩8,746 | +4.31% | 1779.7만 |
|---|
| 2026.04.30 | ₩7,643 | ₩8,559 | ₩7,596 | ₩8,519 | +11.46% | 2092.8만 |
|---|
| 2026.04.29 | ₩7,796 | ₩7,810 | ₩7,516 | ₩7,703 | -1.20% | 1697.6만 |
|---|
| 2026.04.28 | ₩7,810 | ₩8,097 | ₩7,756 | ₩7,850 | +0.51% | 1635.8만 |
|---|
| 2026.04.27 | ₩8,285 | ₩8,291 | ₩7,930 | ₩7,930 | -4.28% | 2267.6만 |
|---|
| 2026.04.24 | ₩8,465 | ₩8,585 | ₩8,251 | ₩8,358 | -1.26% | 1717.9만 |
|---|
| 2026.04.23 | ₩9,227 | ₩9,227 | ₩8,311 | ₩8,385 | -9.13% | 3779.5만 |
|---|
| 2026.04.22 | ₩9,508 | ₩9,655 | ₩9,201 | ₩9,241 | -2.81% | 2247.2만 |
|---|
| 2026.04.21 | ₩9,602 | ₩10,284 | ₩9,401 | ₩9,508 | -0.97% | 4748만 |
|---|
| 2026.04.20 | ₩9,629 | ₩9,629 | ₩9,027 | ₩9,027 | -6.25% | 3329.6만 |
|---|
| 2026.04.17 | ₩10,458 | ₩10,538 | ₩9,669 | ₩9,762 | -6.65% | 3039.3만 |
|---|
| 2026.04.16 | ₩11,039 | ₩11,046 | ₩9,876 | ₩10,297 | -6.72% | 3745.8만 |
|---|
| 2026.04.15 | ₩11,822 | ₩11,955 | ₩10,846 | ₩10,979 | -7.13% | 3186.9만 |
|---|
| 2026.04.14 | ₩12,945 | ₩13,493 | ₩11,601 | ₩11,768 | -9.09% | 3228.8만 |
|---|
| 2026.04.13 | ₩11,303 | ₩12,357 | ₩11,126 | ₩12,357 | +9.32% | 1087만 |
|---|
| 2026.04.10 | ₩11,782 | ₩12,053 | ₩11,447 | ₩11,474 | -2.61% | 594.1만 |
|---|
| 2026.04.09 | ₩11,741 | ₩11,955 | ₩11,561 | ₩11,728 | -0.11% | 559.4만 |
|---|
| 2026.04.08 | ₩12,504 | ₩12,718 | ₩11,728 | ₩11,795 | -5.67% | 740.2만 |
|---|
| 2026.04.07 | ₩12,397 | ₩12,424 | ₩11,528 | ₩11,808 | -4.75% | 1156.2만 |
|---|
| 2026.04.06 | ₩12,945 | ₩13,132 | ₩12,149 | ₩12,477 | -3.62% | 915.1만 |
|---|
| 2026.04.02 | ₩12,551 | ₩13,320 | ₩12,469 | ₩13,320 | +6.13% | 401.5만 |
|---|
| 2026.04.01 | ₩12,958 | ₩13,106 | ₩12,718 | ₩12,785 | -1.34% | 482.8만 |
|---|
| 2026.03.31 | ₩12,517 | ₩12,918 | ₩12,330 | ₩12,744 | +1.82% | 441.7만 |
|---|
| 2026.03.30 | ₩12,718 | ₩12,798 | ₩12,129 | ₩12,236 | -3.79% | 570.4만 |
|---|
| 2026.03.27 | ₩13,159 | ₩13,159 | ₩12,544 | ₩12,571 | -4.47% | 608만 |
|---|
| 2026.03.26 | ₩14,055 | ₩14,055 | ₩13,106 | ₩13,253 | -5.71% | 688.4만 |
|---|
| 2026.03.25 | ₩14,075 | ₩14,577 | ₩14,055 | ₩14,282 | +1.47% | 489.6만 |
|---|
| 2026.03.24 | ₩13,640 | ₩14,109 | ₩13,587 | ₩13,854 | +1.57% | 361.5만 |
|---|
| 2026.03.23 | ₩13,707 | ₩14,135 | ₩13,681 | ₩13,788 | +0.59% | 523.7만 |
|---|
| 2026.03.20 | ₩13,768 | ₩13,961 | ₩13,346 | ₩13,453 | -2.28% | 582.5만 |
|---|
| 2026.03.19 | ₩13,246 | ₩13,908 | ₩13,146 | ₩13,774 | +3.99% | 469.5만 |
|---|
| 2026.03.18 | ₩13,935 | ₩14,242 | ₩13,306 | ₩13,306 | -4.51% | 566.6만 |
|---|
| 2026.03.17 | ₩13,253 | ₩13,908 | ₩13,253 | ₩13,801 | +4.14% | 606.3만 |
|---|
| 2026.03.16 | ₩13,480 | ₩13,694 | ₩13,092 | ₩13,226 | -1.88% | 538.3만 |
|---|
| 2026.03.13 | ₩13,286 | ₩13,520 | ₩12,999 | ₩13,239 | -0.35% | 526만 |
|---|
| 2026.03.12 | ₩14,175 | ₩14,241 | ₩12,985 | ₩13,159 | -7.17% | 994.9만 |
|---|
| 2026.03.11 | ₩13,761 | ₩14,309 | ₩13,681 | ₩14,282 | +3.79% | 594.3만 |
|---|
| 2026.03.10 | ₩14,202 | ₩14,821 | ₩13,694 | ₩13,694 | -3.58% | 594.9만 |
|---|
| 2026.03.09 | ₩12,771 | ₩14,028 | ₩12,744 | ₩13,908 | +8.90% | 730만 |
|---|
| 2026.03.06 | ₩12,851 | ₩13,253 | ₩12,765 | ₩13,065 | +1.66% | 524.6만 |
|---|
| 2026.03.05 | ₩13,386 | ₩13,714 | ₩12,785 | ₩13,159 | -1.70% | 748.7만 |
|---|
| 2026.03.04 | ₩13,493 | ₩13,841 | ₩13,253 | ₩13,734 | +1.78% | 491.8만 |
|---|
| 2026.03.03 | ₩13,266 | ₩13,874 | ₩13,092 | ₩13,520 | +1.92% | 552.1만 |
|---|
| 2026.03.02 | ₩12,758 | ₩13,560 | ₩12,651 | ₩13,413 | +5.14% | 483.4만 |
|---|
| 2026.02.27 | ₩13,761 | ₩13,774 | ₩13,119 | ₩13,373 | -2.82% | 595.4만 |
|---|
| 2026.02.26 | ₩13,694 | ₩14,309 | ₩13,574 | ₩14,162 | +3.42% | 761.3만 |
|---|
| 2026.02.25 | ₩13,106 | ₩13,908 | ₩12,798 | ₩13,747 | +4.90% | 1375.6만 |
|---|
| 2026.02.24 | ₩12,664 | ₩13,386 | ₩12,502 | ₩13,266 | +4.75% | 939.9만 |
|---|
| 2026.02.23 | ₩12,731 | ₩13,052 | ₩12,196 | ₩12,624 | -0.84% | 800.9만 |
|---|
| 2026.02.20 | ₩12,945 | ₩13,318 | ₩12,744 | ₩12,771 | -1.34% | 682.4만 |
|---|
| 2026.02.19 | ₩13,092 | ₩13,146 | ₩12,744 | ₩13,039 | -0.41% | 472.9만 |
|---|
| 2026.02.18 | ₩13,279 | ₩13,560 | ₩12,972 | ₩13,106 | -1.31% | 643.9만 |
|---|
| 2026.02.17 | ₩13,627 | ₩13,747 | ₩13,172 | ₩13,266 | -2.65% | 549.4만 |
|---|
| 2026.02.13 | ₩13,841 | ₩14,349 | ₩13,687 | ₩13,747 | -0.68% | 618.8만 |
|---|
| 2026.02.12 | ₩13,547 | ₩13,734 | ₩13,112 | ₩13,266 | -2.07% | 560.9만 |
|---|
| 2026.02.11 | ₩14,643 | ₩14,764 | ₩13,340 | ₩13,440 | -8.22% | 894.6만 |
|---|
| 2026.02.10 | ₩14,831 | ₩15,259 | ₩14,550 | ₩14,603 | -1.53% | 473.8만 |
|---|
| 2026.02.09 | ₩14,389 | ₩15,018 | ₩14,229 | ₩14,831 | +3.07% | 528.6만 |
|---|
| 2026.02.06 | ₩12,965 | ₩14,630 | ₩12,905 | ₩14,523 | +12.02% | 1090.5만 |
|---|
| 2026.02.05 | ₩13,520 | ₩13,774 | ₩12,724 | ₩12,744 | -5.74% | 899.2만 |
|---|
| 2026.02.04 | ₩14,169 | ₩14,376 | ₩13,520 | ₩13,881 | -2.03% | 652.5만 |
|---|
| 2026.02.03 | ₩13,774 | ₩14,202 | ₩13,587 | ₩14,042 | +1.94% | 818.7만 |
|---|
| 2026.02.02 | ₩14,804 | ₩14,804 | ₩13,707 | ₩13,761 | -7.05% | 804.9만 |
|---|
| 2026.01.30 | ₩14,911 | ₩15,359 | ₩14,630 | ₩14,804 | -0.72% | 675.3만 |
|---|
| 2026.01.29 | ₩14,623 | ₩15,299 | ₩14,416 | ₩15,152 | +3.61% | 719.3만 |
|---|
| 2026.01.28 | ₩14,951 | ₩15,626 | ₩14,555 | ₩14,590 | -2.42% | 1042만 |
|---|
| 2026.01.27 | ₩14,242 | ₩14,791 | ₩14,109 | ₩14,710 | +3.29% | 629.6만 |
|---|
| 2026.01.26 | ₩14,710 | ₩15,285 | ₩14,189 | ₩14,229 | -3.27% | 554.3만 |
|---|
| 2026.01.23 | ₩15,205 | ₩15,312 | ₩14,603 | ₩14,791 | -2.73% | 650.1만 |
|---|
| 2026.01.22 | ₩15,325 | ₩16,248 | ₩15,125 | ₩15,339 | +0.09% | 1012.9만 |
|---|
| 2026.01.21 | ₩13,320 | ₩15,573 | ₩13,279 | ₩15,339 | +15.16% | 2328만 |
|---|
| 2026.01.20 | ₩13,059 | ₩13,152 | ₩12,704 | ₩13,012 | -0.36% | 1038.9만 |
|---|
| 2026.01.16 | ₩13,467 | ₩13,614 | ₩13,320 | ₩13,533 | +0.50% | 934.9만 |
|---|
| 2026.01.15 | ₩14,483 | ₩14,563 | ₩13,413 | ₩13,440 | -7.20% | 1278.8만 |
|---|
| 2026.01.14 | ₩14,597 | ₩14,784 | ₩14,322 | ₩14,496 | -0.69% | 522만 |
|---|
| 2026.01.13 | ₩15,111 | ₩15,192 | ₩14,363 | ₩14,630 | -3.19% | 750만 |
|---|
| 2026.01.12 | ₩15,071 | ₩15,339 | ₩14,918 | ₩15,058 | -0.09% | 364.1만 |
|---|
| 2026.01.09 | ₩15,259 | ₩15,366 | ₩14,764 | ₩15,152 | -0.70% | 447.2만 |
|---|
| 2026.01.08 | ₩14,570 | ₩15,446 | ₩14,483 | ₩15,031 | +3.17% | 603만 |
|---|
| 2026.01.07 | ₩15,513 | ₩15,526 | ₩14,496 | ₩14,710 | -5.17% | 936.9만 |
|---|
| 2026.01.06 | ₩15,967 | ₩16,275 | ₩15,366 | ₩15,513 | -2.85% | 651.4만 |
|---|
| 2026.01.05 | ₩15,045 | ₩16,028 | ₩14,964 | ₩15,633 | +3.91% | 798.5만 |
|---|
| 2026.01.02 | ₩14,349 | ₩15,058 | ₩14,289 | ₩14,911 | +3.91% | 668.5만 |
|---|
| 2025.12.31 | ₩14,550 | ₩14,617 | ₩13,981 | ₩14,135 | -2.85% | 1250.1만 |
|---|
| 2025.12.30 | ₩14,844 | ₩14,857 | ₩14,577 | ₩14,577 | -1.80% | 756.9만 |
|---|
| 2025.12.29 | ₩15,045 | ₩15,379 | ₩14,831 | ₩14,857 | -1.24% | 702만 |
|---|
| 2025.12.26 | ₩15,700 | ₩15,753 | ₩15,138 | ₩15,259 | -2.81% | 609.9만 |
|---|
| 2025.12.24 | ₩15,559 | ₩15,847 | ₩15,539 | ₩15,794 | +1.50% | 337.8만 |
|---|
| 2025.12.23 | ₩16,128 | ₩16,181 | ₩15,499 | ₩15,553 | -3.57% | 604.1만 |
|---|
| 2025.12.22 | ₩15,981 | ₩16,843 | ₩15,807 | ₩16,449 | +2.93% | 699.3만 |
|---|
| 2025.12.19 | ₩15,272 | ₩16,108 | ₩15,210 | ₩15,807 | +3.50% | 747.8만 |
|---|
| 2025.12.18 | ₩15,138 | ₩16,018 | ₩15,071 | ₩15,312 | +1.15% | 752.3만 |
|---|
| 2025.12.17 | ₩15,473 | ₩15,673 | ₩14,824 | ₩14,884 | -3.80% | 637.3만 |
|---|
| 2025.12.16 | ₩15,727 | ₩15,961 | ₩14,978 | ₩15,406 | -2.04% | 789.5만 |
|---|
| 2025.12.15 | ₩17,091 | ₩17,117 | ₩15,780 | ₩15,794 | -7.59% | 762.1만 |
|---|
| 2025.12.12 | ₩17,091 | ₩17,667 | ₩16,770 | ₩16,770 | -1.88% | 543.5만 |
|---|
| 2025.12.11 | ₩17,191 | ₩17,398 | ₩16,930 | ₩17,158 | -0.19% | 378.6만 |
|---|
| 2025.12.10 | ₩16,583 | ₩17,826 | ₩16,409 | ₩17,358 | +4.68% | 921.2만 |
|---|
| 2025.12.09 | ₩16,703 | ₩17,037 | ₩16,242 | ₩16,649 | -0.32% | 949.9만 |
|---|
| 2025.12.08 | ₩17,251 | ₩17,465 | ₩16,569 | ₩17,064 | -1.09% | 948.4만 |
|---|
| 2025.12.05 | ₩18,876 | ₩19,070 | ₩17,920 | ₩17,947 | -4.92% | 904.6만 |
|---|
| 2025.12.04 | ₩18,441 | ₩18,990 | ₩18,067 | ₩18,923 | +2.61% | 770.6만 |
|---|
| 2025.12.03 | ₩17,131 | ₩18,254 | ₩16,932 | ₩18,134 | +5.85% | 810만 |
|---|
| 2025.12.02 | ₩16,930 | ₩17,585 | ₩16,863 | ₩17,224 | +1.74% | 718.2만 |
|---|
| 2025.12.01 | ₩17,713 | ₩17,733 | ₩16,616 | ₩16,823 | -5.02% | 947.6만 |
|---|
| 2025.11.28 | ₩18,080 | ₩18,361 | ₩17,826 | ₩18,227 | +0.81% | 322.2만 |
|---|
| 2025.11.26 | ₩17,559 | ₩18,060 | ₩17,452 | ₩17,893 | +1.90% | 437.4만 |
|---|
| 2025.11.25 | ₩16,823 | ₩17,652 | ₩16,442 | ₩17,559 | +4.37% | 684.8만 |
|---|
| 2025.11.24 | ₩16,623 | ₩16,984 | ₩16,288 | ₩16,944 | +1.93% | 709.8만 |
|---|
| 2025.11.21 | ₩15,687 | ₩16,516 | ₩15,325 | ₩16,449 | +4.86% | 777.9만 |
|---|
| 2025.11.20 | ₩16,810 | ₩17,238 | ₩15,646 | ₩15,673 | -6.76% | 925.1만 |
|---|
| 2025.11.19 | ₩17,392 | ₩17,392 | ₩16,542 | ₩16,676 | -4.11% | 794.9만 |
|---|
| 2025.11.18 | ₩17,010 | ₩17,666 | ₩16,542 | ₩17,338 | +1.93% | 1034.3만 |
|---|
| 2025.11.17 | ₩18,736 | ₩18,843 | ₩16,810 | ₩17,265 | -7.85% | 1630.3만 |
|---|
| 2025.11.14 | ₩19,812 | ₩19,939 | ₩18,976 | ₩18,990 | -4.15% | 1139.6만 |
|---|
| 2025.11.13 | ₩21,905 | ₩22,012 | ₩20,287 | ₩20,287 | -7.39% | 1017.3만 |
|---|
| 2025.11.12 | ₩22,400 | ₩22,487 | ₩20,441 | ₩22,186 | -0.96% | 2076.7만 |
|---|
| 2025.11.11 | ₩23,135 | ₩23,269 | ₩22,467 | ₩22,721 | -1.79% | 448.3만 |
|---|
| 2025.11.10 | ₩23,510 | ₩23,804 | ₩22,881 | ₩22,975 | -2.28% | 502.7만 |
|---|
| 2025.11.07 | ₩23,737 | ₩24,071 | ₩22,600 | ₩23,109 | -2.65% | 1725.3만 |
|---|
| 2025.11.06 | ₩23,697 | ₩24,205 | ₩22,921 | ₩24,018 | +1.35% | 1321.2만 |
|---|
| 2025.11.05 | ₩22,199 | ₩23,496 | ₩21,972 | ₩23,055 | +3.86% | 1114.9만 |
|---|
| 2025.11.04 | ₩21,838 | ₩22,440 | ₩21,611 | ₩21,878 | +0.18% | 737.5만 |
|---|
| 2025.11.03 | ₩23,697 | ₩23,697 | ₩22,025 | ₩22,253 | -6.09% | 1225.1만 |
|---|
| 2025.10.31 | ₩23,536 | ₩23,998 | ₩23,383 | ₩23,737 | +0.85% | 674.7만 |
|---|
| 2025.10.30 | ₩23,831 | ₩23,951 | ₩23,309 | ₩23,443 | -1.63% | 732.8만 |
|---|
| 2025.10.29 | ₩25,409 | ₩25,743 | ₩23,871 | ₩24,098 | -5.16% | 1626.8만 |
|---|
| 2025.10.28 | ₩24,219 | ₩26,044 | ₩23,697 | ₩24,219 | 0.00% | 2051.5만 |
|---|
| 2025.10.27 | ₩24,954 | ₩25,081 | ₩24,205 | ₩24,205 | -3.00% | 713.7만 |
|---|
| 2025.10.24 | ₩25,288 | ₩25,476 | ₩24,687 | ₩24,713 | -2.27% | 771.3만 |
|---|
| 2025.10.23 | ₩24,834 | ₩25,783 | ₩24,553 | ₩24,941 | +0.43% | 751.5만 |
|---|
| 2025.10.22 | ₩26,278 | ₩26,492 | ₩24,379 | ₩24,740 | -5.85% | 889.1만 |
|---|
| 2025.10.21 | ₩26,545 | ₩27,161 | ₩26,258 | ₩26,331 | -0.81% | 640.9만 |
|---|
| 2025.10.20 | ₩26,586 | ₩26,960 | ₩26,251 | ₩26,599 | +0.05% | 521만 |
|---|
| 2025.10.17 | ₩27,341 | ₩27,562 | ₩26,211 | ₩26,251 | -3.99% | 837.5만 |
|---|
| 2025.10.16 | ₩28,886 | ₩29,220 | ₩27,441 | ₩27,455 | -4.95% | 629.2만 |
|---|
| 2025.10.15 | ₩29,528 | ₩29,982 | ₩28,438 | ₩28,979 | -1.86% | 601.4만 |
|---|
| 2025.10.14 | ₩28,217 | ₩29,889 | ₩27,629 | ₩29,314 | +3.89% | 670.8만 |
|---|
| 2025.10.13 | ₩28,284 | ₩28,846 | ₩27,984 | ₩28,605 | +1.13% | 527.6만 |
|---|
| 2025.10.10 | ₩29,033 | ₩29,675 | ₩28,003 | ₩28,057 | -3.36% | 843.8만 |
|---|