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 | ₩5,184 | ₩5,198 | ₩5,004 | ₩5,064 | -2.32% | 678만 |
| 2026.10.08 | ₩5,171 | ₩5,171 | ₩4,971 | ₩5,104 | -1.29% | 1239.5만 |
| 2026.10.07 | ₩5,465 | ₩5,492 | ₩5,071 | ₩5,198 | -4.89% | 1287.1만 |
| 2026.10.06 | ₩5,585 | ₩5,786 | ₩5,498 | ₩5,559 | -0.48% | 794.5만 |
| 2026.10.05 | ₩5,518 | ₩5,599 | ₩5,418 | ₩5,572 | +0.97% | 768.3만 |
| 2026.10.02 | ₩5,705 | ₩5,739 | ₩5,452 | ₩5,518 | -3.28% | 769만 |
| 2026.10.01 | ₩5,505 | ₩5,759 | ₩5,385 | ₩5,599 | +1.70% | 804.4만 |
| 2026.09.30 | ₩5,518 | ₩5,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,438 |
| -1.45% |
| 833.9만 |
| 2026.09.29 | ₩5,285 | ₩5,452 | ₩5,144 | ₩5,438 | +2.91% | 1015만 |
|---|
| 2026.09.28 | ₩5,385 | ₩5,398 | ₩5,171 | ₩5,211 | -3.23% | 1022.8만 |
|---|
| 2026.09.25 | ₩5,599 | ₩5,679 | ₩5,358 | ₩5,438 | -2.86% | 836.4만 |
|---|
| 2026.09.24 | ₩5,532 | ₩5,625 | ₩5,385 | ₩5,545 | +0.24% | 768.2만 |
|---|
| 2026.09.23 | ₩5,705 | ₩5,719 | ₩5,465 | ₩5,559 | -2.58% | 1090.8만 |
|---|
| 2026.09.22 | ₩5,839 | ₩5,866 | ₩5,559 | ₩5,772 | -1.14% | 895.8만 |
|---|
| 2026.09.21 | ₩5,559 | ₩5,786 | ₩5,425 | ₩5,746 | +3.37% | 1109.6만 |
|---|
| 2026.09.18 | ₩5,699 | ₩5,759 | ₩5,425 | ₩5,465 | -4.10% | 1513.7만 |
|---|
| 2026.09.17 | ₩5,619 | ₩6,073 | ₩5,605 | ₩5,719 | +1.78% | 1996.6만 |
|---|
| 2026.09.16 | ₩5,559 | ₩5,572 | ₩5,265 | ₩5,398 | -2.88% | 1188만 |
|---|
| 2026.09.15 | ₩5,545 | ₩5,559 | ₩5,358 | ₩5,505 | -0.72% | 1296.7만 |
|---|
| 2026.09.14 | ₩5,545 | ₩5,665 | ₩5,385 | ₩5,559 | +0.24% | 1591만 |
|---|
| 2026.09.11 | ₩5,652 | ₩5,799 | ₩5,585 | ₩5,639 | -0.24% | 763.3만 |
|---|
| 2026.09.10 | ₩5,632 | ₩5,859 | ₩5,505 | ₩5,585 | -0.83% | 937만 |
|---|
| 2026.09.09 | ₩6,106 | ₩6,227 | ₩5,625 | ₩5,705 | -6.56% | 1523.8만 |
|---|
| 2026.09.08 | ₩6,240 | ₩6,400 | ₩6,133 | ₩6,187 | -0.86% | 792.4만 |
|---|
| 2026.09.04 | ₩6,133 | ₩6,253 | ₩5,933 | ₩6,253 | +1.96% | 1029.7만 |
|---|
| 2026.09.03 | ₩6,414 | ₩6,621 | ₩6,106 | ₩6,146 | -4.17% | 1121.5만 |
|---|
| 2026.09.02 | ₩6,053 | ₩6,434 | ₩6,013 | ₩6,293 | +3.97% | 929.2만 |
|---|
| 2026.09.01 | ₩6,454 | ₩6,480 | ₩6,053 | ₩6,080 | -5.80% | 1171만 |
|---|
| 2026.08.31 | ₩6,574 | ₩6,714 | ₩6,440 | ₩6,480 | -1.42% | 1089.2만 |
|---|
| 2026.08.28 | ₩6,761 | ₩6,901 | ₩6,614 | ₩6,694 | -0.99% | 811.9만 |
|---|
| 2026.08.27 | ₩6,681 | ₩7,483 | ₩6,494 | ₩6,801 | +1.80% | 3022.4만 |
|---|
| 2026.08.26 | ₩7,002 | ₩7,122 | ₩6,454 | ₩6,614 | -5.53% | 1708만 |
|---|
| 2026.08.25 | ₩6,848 | ₩7,215 | ₩6,694 | ₩7,028 | +2.63% | 911만 |
|---|
| 2026.08.24 | ₩7,349 | ₩7,356 | ₩6,788 | ₩6,801 | -7.45% | 1133.8만 |
|---|
| 2026.08.21 | ₩7,549 | ₩7,628 | ₩7,322 | ₩7,362 | -2.48% | 663.4만 |
|---|
| 2026.08.20 | ₩7,910 | ₩8,057 | ₩7,483 | ₩7,516 | -4.98% | 1735만 |
|---|
| 2026.08.19 | ₩7,857 | ₩7,950 | ₩7,229 | ₩7,910 | +0.68% | 853.7만 |
|---|
| 2026.08.18 | ₩8,204 | ₩8,244 | ₩7,656 | ₩7,710 | -6.03% | 821.2만 |
|---|
| 2026.08.17 | ₩8,164 | ₩8,364 | ₩8,057 | ₩8,311 | +1.80% | 457.1만 |
|---|
| 2026.08.14 | ₩8,632 | ₩8,783 | ₩8,177 | ₩8,311 | -3.72% | 632.1만 |
|---|
| 2026.08.13 | ₩8,471 | ₩8,685 | ₩8,324 | ₩8,605 | +1.58% | 615.1만 |
|---|
| 2026.08.12 | ₩8,992 | ₩9,099 | ₩8,458 | ₩8,739 | -2.82% | 605.8만 |
|---|
| 2026.08.11 | ₩8,819 | ₩8,992 | ₩8,692 | ₩8,952 | +1.52% | 464.1만 |
|---|
| 2026.08.10 | ₩9,380 | ₩9,393 | ₩8,632 | ₩8,832 | -5.84% | 783.4만 |
|---|
| 2026.08.07 | ₩9,460 | ₩9,661 | ₩9,206 | ₩9,407 | -0.56% | 732.7만 |
|---|
| 2026.08.06 | ₩8,899 | ₩9,514 | ₩8,819 | ₩9,327 | +4.80% | 952.7만 |
|---|
| 2026.08.05 | ₩9,286 | ₩9,674 | ₩8,258 | ₩8,952 | -3.60% | 2330.6만 |
|---|
| 2026.08.04 | ₩10,168 | ₩10,616 | ₩9,857 | ₩10,395 | +2.23% | 1111.2만 |
|---|
| 2026.08.03 | ₩9,988 | ₩10,569 | ₩9,714 | ₩10,289 | +3.01% | 980.3만 |
|---|
| 2026.07.31 | ₩10,796 | ₩10,997 | ₩9,741 | ₩9,861 | -8.66% | 923.9만 |
|---|
| 2026.07.30 | ₩10,529 | ₩10,983 | ₩9,968 | ₩10,850 | +3.05% | 1413.6만 |
|---|
| 2026.07.29 | ₩10,249 | ₩10,957 | ₩10,075 | ₩10,636 | +3.78% | 1670.1만 |
|---|
| 2026.07.28 | ₩8,592 | ₩11,358 | ₩8,304 | ₩10,556 | +22.86% | 3984.2만 |
|---|
| 2026.07.27 | ₩8,405 | ₩8,899 | ₩8,405 | ₩8,685 | +3.34% | 801만 |
|---|
| 2026.07.24 | ₩8,805 | ₩8,912 | ₩8,171 | ₩8,418 | -4.40% | 825.9만 |
|---|
| 2026.07.23 | ₩8,900 | ₩8,992 | ₩8,311 | ₩8,618 | -3.17% | 1040.5만 |
|---|
| 2026.07.22 | ₩9,721 | ₩10,405 | ₩8,932 | ₩9,059 | -6.80% | 1737.5만 |
|---|
| 2026.07.21 | ₩9,420 | ₩9,941 | ₩9,193 | ₩9,781 | +3.83% | 1234.6만 |
|---|
| 2026.07.20 | ₩9,447 | ₩10,315 | ₩9,380 | ₩9,500 | +0.57% | 2105.2만 |
|---|
| 2026.07.17 | ₩8,485 | ₩10,102 | ₩8,445 | ₩9,834 | +15.91% | 4830.7만 |
|---|
| 2026.07.16 | ₩8,017 | ₩9,180 | ₩7,429 | ₩8,632 | +7.67% | 4555.3만 |
|---|
| 2026.07.15 | ₩6,193 | ₩8,037 | ₩6,193 | ₩7,950 | +28.37% | 5661만 |
|---|
| 2026.07.14 | ₩7,402 | ₩7,696 | ₩3,167 | ₩6,173 | -16.61% | 1.6억 |
|---|
| 2026.07.13 | ₩7,349 | ₩7,509 | ₩7,255 | ₩7,362 | +0.18% | 651.7만 |
|---|
| 2026.07.10 | ₩7,977 | ₩8,044 | ₩7,409 | ₩7,416 | -7.04% | 831.9만 |
|---|
| 2026.07.09 | ₩7,750 | ₩7,990 | ₩7,556 | ₩7,790 | +0.52% | 920.7만 |
|---|
| 2026.07.08 | ₩7,924 | ₩8,084 | ₩7,683 | ₩7,777 | -1.85% | 966.3만 |
|---|
| 2026.07.07 | ₩8,578 | ₩8,719 | ₩8,004 | ₩8,010 | -6.62% | 1265.5만 |
|---|
| 2026.07.06 | ₩8,191 | ₩9,059 | ₩8,117 | ₩8,899 | +8.65% | 1426.8만 |
|---|
| 2026.07.02 | ₩9,166 | ₩9,233 | ₩7,970 | ₩8,124 | -11.37% | 1432.9만 |
|---|
| 2026.07.01 | ₩8,872 | ₩9,300 | ₩8,658 | ₩8,859 | -0.15% | 1282.8만 |
|---|
| 2026.06.30 | ₩8,618 | ₩9,139 | ₩8,445 | ₩8,939 | +3.72% | 1876.6만 |
|---|
| 2026.06.29 | ₩7,910 | ₩8,926 | ₩7,897 | ₩8,699 | +9.97% | 2575.4만 |
|---|
| 2026.06.26 | ₩6,801 | ₩7,950 | ₩6,784 | ₩7,910 | +16.31% | 3551.9만 |
|---|
| 2026.06.25 | ₩6,908 | ₩7,042 | ₩6,774 | ₩6,841 | -0.97% | 989.7만 |
|---|
| 2026.06.24 | ₩7,015 | ₩7,195 | ₩6,788 | ₩6,881 | -1.90% | 898.1만 |
|---|
| 2026.06.23 | ₩6,761 | ₩7,135 | ₩6,748 | ₩6,935 | +2.57% | 917.5만 |
|---|
| 2026.06.22 | ₩7,082 | ₩7,135 | ₩6,781 | ₩6,895 | -2.64% | 1048.7만 |
|---|
| 2026.06.18 | ₩7,002 | ₩7,242 | ₩6,688 | ₩7,162 | +2.29% | 1586.4만 |
|---|
| 2026.06.17 | ₩6,721 | ₩7,255 | ₩6,681 | ₩6,868 | +2.19% | 1432만 |
|---|
| 2026.06.16 | ₩6,828 | ₩7,008 | ₩6,587 | ₩6,708 | -1.76% | 1079.2만 |
|---|
| 2026.06.15 | ₩7,215 | ₩7,389 | ₩6,941 | ₩7,015 | -2.78% | 1145.6만 |
|---|
| 2026.06.12 | ₩6,881 | ₩7,149 | ₩6,654 | ₩6,948 | +0.97% | 1254.9만 |
|---|
| 2026.06.11 | ₩6,253 | ₩6,935 | ₩5,973 | ₩6,908 | +10.47% | 1737.7만 |
|---|
| 2026.06.10 | ₩6,781 | ₩6,815 | ₩6,280 | ₩6,280 | -7.39% | 2165.2만 |
|---|
| 2026.06.09 | ₩6,861 | ₩7,296 | ₩6,708 | ₩6,881 | +0.29% | 1507만 |
|---|
| 2026.06.08 | ₩6,975 | ₩6,995 | ₩6,681 | ₩6,808 | -2.39% | 1635.1만 |
|---|
| 2026.06.05 | ₩7,563 | ₩7,616 | ₩6,801 | ₩6,835 | -9.63% | 2459.5만 |
|---|
| 2026.06.04 | ₩7,650 | ₩7,817 | ₩7,583 | ₩7,590 | -0.79% | 1086.9만 |
|---|
| 2026.06.03 | ₩8,030 | ₩8,071 | ₩7,616 | ₩7,643 | -4.83% | 1590.3만 |
|---|
| 2026.06.02 | ₩8,886 | ₩9,099 | ₩8,231 | ₩8,244 | -7.22% | 1278만 |
|---|
| 2026.06.01 | ₩8,525 | ₩9,286 | ₩8,525 | ₩8,886 | +4.23% | 1315.6만 |
|---|
| 2026.05.29 | ₩8,645 | ₩9,019 | ₩8,471 | ₩8,752 | +1.24% | 1509.3만 |
|---|
| 2026.05.28 | ₩8,298 | ₩8,839 | ₩8,204 | ₩8,632 | +4.03% | 1586만 |
|---|
| 2026.05.27 | ₩7,977 | ₩8,485 | ₩7,944 | ₩8,364 | +4.86% | 1557.6만 |
|---|
| 2026.05.26 | ₩7,863 | ₩8,351 | ₩7,863 | ₩7,977 | +1.44% | 1228.5만 |
|---|
| 2026.05.22 | ₩7,830 | ₩8,111 | ₩7,777 | ₩7,803 | -0.34% | 1073.6만 |
|---|
| 2026.05.21 | ₩7,549 | ₩7,897 | ₩7,416 | ₩7,803 | +3.36% | 1472.3만 |
|---|
| 2026.05.20 | ₩7,576 | ₩7,723 | ₩7,429 | ₩7,590 | +0.18% | 1094.9만 |
|---|
| 2026.05.19 | ₩7,610 | ₩7,630 | ₩7,469 | ₩7,496 | -1.49% | 1173.3만 |
|---|
| 2026.05.18 | ₩8,057 | ₩8,091 | ₩7,536 | ₩7,656 | -4.98% | 1727.8만 |
|---|
| 2026.05.15 | ₩8,177 | ₩8,203 | ₩7,883 | ₩8,071 | -1.31% | 1335.3만 |
|---|
| 2026.05.14 | ₩8,498 | ₩8,805 | ₩8,211 | ₩8,378 | -1.42% | 1546.3만 |
|---|
| 2026.05.13 | ₩8,004 | ₩8,979 | ₩7,783 | ₩8,538 | +6.68% | 2829.1만 |
|---|
| 2026.05.12 | ₩7,990 | ₩8,191 | ₩7,857 | ₩8,030 | +0.50% | 1236.2만 |
|---|
| 2026.05.11 | ₩8,311 | ₩8,316 | ₩7,790 | ₩8,057 | -3.05% | 2064.7만 |
|---|
| 2026.05.08 | ₩8,064 | ₩8,511 | ₩7,970 | ₩8,471 | +5.05% | 1308.5만 |
|---|
| 2026.05.07 | ₩8,311 | ₩8,371 | ₩7,937 | ₩8,084 | -2.73% | 1600.1만 |
|---|
| 2026.05.06 | ₩7,843 | ₩8,338 | ₩7,643 | ₩8,271 | +5.45% | 2575.8만 |
|---|
| 2026.05.05 | ₩8,886 | ₩8,952 | ₩8,262 | ₩8,351 | -6.02% | 1914.7만 |
|---|
| 2026.05.04 | ₩8,739 | ₩9,046 | ₩8,618 | ₩8,939 | +2.29% | 1908만 |
|---|
| 2026.05.01 | ₩8,378 | ₩8,819 | ₩8,324 | ₩8,739 | +4.31% | 1779.7만 |
|---|
| 2026.04.30 | ₩7,636 | ₩8,552 | ₩7,590 | ₩8,511 | +11.46% | 2092.8만 |
|---|
| 2026.04.29 | ₩7,790 | ₩7,803 | ₩7,509 | ₩7,696 | -1.20% | 1697.6만 |
|---|
| 2026.04.28 | ₩7,803 | ₩8,091 | ₩7,750 | ₩7,843 | +0.51% | 1635.8만 |
|---|
| 2026.04.27 | ₩8,278 | ₩8,284 | ₩7,924 | ₩7,924 | -4.28% | 2267.6만 |
|---|
| 2026.04.24 | ₩8,458 | ₩8,578 | ₩8,244 | ₩8,351 | -1.26% | 1717.9만 |
|---|
| 2026.04.23 | ₩9,220 | ₩9,220 | ₩8,304 | ₩8,378 | -9.13% | 3779.5만 |
|---|
| 2026.04.22 | ₩9,500 | ₩9,647 | ₩9,193 | ₩9,233 | -2.81% | 2247.2만 |
|---|
| 2026.04.21 | ₩9,594 | ₩10,275 | ₩9,393 | ₩9,500 | -0.97% | 4748만 |
|---|
| 2026.04.20 | ₩9,620 | ₩9,620 | ₩9,019 | ₩9,019 | -6.25% | 3329.6만 |
|---|
| 2026.04.17 | ₩10,449 | ₩10,529 | ₩9,661 | ₩9,754 | -6.65% | 3039.3만 |
|---|
| 2026.04.16 | ₩11,030 | ₩11,037 | ₩9,868 | ₩10,289 | -6.72% | 3745.8만 |
|---|
| 2026.04.15 | ₩11,812 | ₩11,945 | ₩10,836 | ₩10,970 | -7.13% | 3186.9만 |
|---|
| 2026.04.14 | ₩12,934 | ₩13,482 | ₩11,591 | ₩11,758 | -9.09% | 3228.8만 |
|---|
| 2026.04.13 | ₩11,293 | ₩12,346 | ₩11,117 | ₩12,346 | +9.32% | 1087만 |
|---|
| 2026.04.10 | ₩11,772 | ₩12,043 | ₩11,438 | ₩11,464 | -2.61% | 594.1만 |
|---|
| 2026.04.09 | ₩11,732 | ₩11,945 | ₩11,551 | ₩11,718 | -0.11% | 559.4만 |
|---|
| 2026.04.08 | ₩12,493 | ₩12,707 | ₩11,718 | ₩11,785 | -5.67% | 740.2만 |
|---|
| 2026.04.07 | ₩12,386 | ₩12,413 | ₩11,518 | ₩11,798 | -4.75% | 1156.2만 |
|---|
| 2026.04.06 | ₩12,934 | ₩13,121 | ₩12,139 | ₩12,467 | -3.62% | 915.1만 |
|---|
| 2026.04.02 | ₩12,540 | ₩13,308 | ₩12,459 | ₩13,308 | +6.13% | 401.5만 |
|---|
| 2026.04.01 | ₩12,948 | ₩13,095 | ₩12,707 | ₩12,774 | -1.34% | 482.8만 |
|---|
| 2026.03.31 | ₩12,507 | ₩12,907 | ₩12,320 | ₩12,734 | +1.82% | 441.7만 |
|---|
| 2026.03.30 | ₩12,707 | ₩12,787 | ₩12,119 | ₩12,226 | -3.79% | 570.4만 |
|---|
| 2026.03.27 | ₩13,148 | ₩13,148 | ₩12,533 | ₩12,560 | -4.47% | 608만 |
|---|
| 2026.03.26 | ₩14,043 | ₩14,043 | ₩13,095 | ₩13,242 | -5.71% | 688.4만 |
|---|
| 2026.03.25 | ₩14,063 | ₩14,564 | ₩14,043 | ₩14,270 | +1.47% | 489.6만 |
|---|
| 2026.03.24 | ₩13,629 | ₩14,097 | ₩13,576 | ₩13,843 | +1.57% | 361.5만 |
|---|
| 2026.03.23 | ₩13,696 | ₩14,123 | ₩13,669 | ₩13,776 | +0.59% | 523.7만 |
|---|
| 2026.03.20 | ₩13,756 | ₩13,950 | ₩13,335 | ₩13,442 | -2.28% | 582.5만 |
|---|
| 2026.03.19 | ₩13,235 | ₩13,896 | ₩13,135 | ₩13,763 | +3.99% | 469.5만 |
|---|
| 2026.03.18 | ₩13,923 | ₩14,230 | ₩13,295 | ₩13,295 | -4.51% | 566.6만 |
|---|
| 2026.03.17 | ₩13,242 | ₩13,896 | ₩13,242 | ₩13,789 | +4.14% | 606.3만 |
|---|
| 2026.03.16 | ₩13,469 | ₩13,682 | ₩13,081 | ₩13,215 | -1.88% | 538.3만 |
|---|
| 2026.03.13 | ₩13,275 | ₩13,509 | ₩12,988 | ₩13,228 | -0.35% | 526만 |
|---|
| 2026.03.12 | ₩14,164 | ₩14,229 | ₩12,974 | ₩13,148 | -7.17% | 994.9만 |
|---|
| 2026.03.11 | ₩13,749 | ₩14,297 | ₩13,669 | ₩14,270 | +3.79% | 594.3만 |
|---|
| 2026.03.10 | ₩14,190 | ₩14,809 | ₩13,682 | ₩13,682 | -3.58% | 594.9만 |
|---|
| 2026.03.09 | ₩12,761 | ₩14,017 | ₩12,734 | ₩13,896 | +8.90% | 730만 |
|---|
| 2026.03.06 | ₩12,841 | ₩13,242 | ₩12,754 | ₩13,054 | +1.66% | 524.6만 |
|---|
| 2026.03.05 | ₩13,375 | ₩13,703 | ₩12,774 | ₩13,148 | -1.70% | 748.7만 |
|---|
| 2026.03.04 | ₩13,482 | ₩13,829 | ₩13,242 | ₩13,723 | +1.78% | 491.8만 |
|---|
| 2026.03.03 | ₩13,255 | ₩13,863 | ₩13,081 | ₩13,509 | +1.92% | 552.1만 |
|---|
| 2026.03.02 | ₩12,747 | ₩13,549 | ₩12,640 | ₩13,402 | +5.14% | 483.4만 |
|---|
| 2026.02.27 | ₩13,749 | ₩13,763 | ₩13,108 | ₩13,362 | -2.82% | 595.4만 |
|---|
| 2026.02.26 | ₩13,682 | ₩14,297 | ₩13,562 | ₩14,150 | +3.42% | 761.3만 |
|---|
| 2026.02.25 | ₩13,095 | ₩13,896 | ₩12,787 | ₩13,736 | +4.90% | 1375.6만 |
|---|
| 2026.02.24 | ₩12,654 | ₩13,375 | ₩12,492 | ₩13,255 | +4.75% | 939.9만 |
|---|
| 2026.02.23 | ₩12,720 | ₩13,041 | ₩12,186 | ₩12,614 | -0.84% | 800.9만 |
|---|
| 2026.02.20 | ₩12,934 | ₩13,307 | ₩12,734 | ₩12,761 | -1.34% | 682.4만 |
|---|
| 2026.02.19 | ₩13,081 | ₩13,135 | ₩12,734 | ₩13,028 | -0.41% | 472.9만 |
|---|
| 2026.02.18 | ₩13,268 | ₩13,549 | ₩12,961 | ₩13,095 | -1.31% | 643.9만 |
|---|
| 2026.02.17 | ₩13,616 | ₩13,736 | ₩13,161 | ₩13,255 | -2.65% | 549.4만 |
|---|
| 2026.02.13 | ₩13,829 | ₩14,337 | ₩13,676 | ₩13,736 | -0.68% | 618.8만 |
|---|
| 2026.02.12 | ₩13,536 | ₩13,723 | ₩13,101 | ₩13,255 | -2.07% | 560.9만 |
|---|
| 2026.02.11 | ₩14,631 | ₩14,751 | ₩13,328 | ₩13,429 | -8.22% | 894.6만 |
|---|
| 2026.02.10 | ₩14,818 | ₩15,246 | ₩14,538 | ₩14,591 | -1.53% | 473.8만 |
|---|
| 2026.02.09 | ₩14,377 | ₩15,005 | ₩14,217 | ₩14,818 | +3.07% | 528.6만 |
|---|
| 2026.02.06 | ₩12,954 | ₩14,618 | ₩12,894 | ₩14,511 | +12.02% | 1090.5만 |
|---|
| 2026.02.05 | ₩13,509 | ₩13,763 | ₩12,714 | ₩12,734 | -5.74% | 899.2만 |
|---|
| 2026.02.04 | ₩14,157 | ₩14,364 | ₩13,509 | ₩13,870 | -2.03% | 652.5만 |
|---|
| 2026.02.03 | ₩13,763 | ₩14,190 | ₩13,576 | ₩14,030 | +1.94% | 818.7만 |
|---|
| 2026.02.02 | ₩14,792 | ₩14,792 | ₩13,696 | ₩13,749 | -7.05% | 804.9만 |
|---|
| 2026.01.30 | ₩14,898 | ₩15,346 | ₩14,618 | ₩14,792 | -0.72% | 675.3만 |
|---|
| 2026.01.29 | ₩14,611 | ₩15,286 | ₩14,404 | ₩15,139 | +3.61% | 719.3만 |
|---|
| 2026.01.28 | ₩14,938 | ₩15,613 | ₩14,543 | ₩14,578 | -2.42% | 1042만 |
|---|
| 2026.01.27 | ₩14,230 | ₩14,778 | ₩14,097 | ₩14,698 | +3.29% | 629.6만 |
|---|
| 2026.01.26 | ₩14,698 | ₩15,273 | ₩14,177 | ₩14,217 | -3.27% | 554.3만 |
|---|
| 2026.01.23 | ₩15,192 | ₩15,299 | ₩14,591 | ₩14,778 | -2.73% | 650.1만 |
|---|
| 2026.01.22 | ₩15,313 | ₩16,235 | ₩15,112 | ₩15,326 | +0.09% | 1012.9만 |
|---|
| 2026.01.21 | ₩13,308 | ₩15,560 | ₩13,268 | ₩15,326 | +15.16% | 2328만 |
|---|
| 2026.01.20 | ₩13,048 | ₩13,141 | ₩12,694 | ₩13,001 | -0.36% | 1038.9만 |
|---|
| 2026.01.16 | ₩13,455 | ₩13,602 | ₩13,308 | ₩13,522 | +0.50% | 934.9만 |
|---|
| 2026.01.15 | ₩14,471 | ₩14,551 | ₩13,402 | ₩13,429 | -7.20% | 1278.8만 |
|---|
| 2026.01.14 | ₩14,584 | ₩14,771 | ₩14,310 | ₩14,484 | -0.69% | 522만 |
|---|
| 2026.01.13 | ₩15,099 | ₩15,179 | ₩14,351 | ₩14,618 | -3.19% | 750만 |
|---|
| 2026.01.12 | ₩15,059 | ₩15,326 | ₩14,905 | ₩15,045 | -0.09% | 364.1만 |
|---|
| 2026.01.09 | ₩15,246 | ₩15,353 | ₩14,751 | ₩15,139 | -0.70% | 447.2만 |
|---|
| 2026.01.08 | ₩14,558 | ₩15,433 | ₩14,471 | ₩15,019 | +3.17% | 603만 |
|---|
| 2026.01.07 | ₩15,500 | ₩15,513 | ₩14,484 | ₩14,698 | -5.17% | 936.9만 |
|---|
| 2026.01.06 | ₩15,954 | ₩16,261 | ₩15,353 | ₩15,500 | -2.85% | 651.4만 |
|---|
| 2026.01.05 | ₩15,032 | ₩16,014 | ₩14,952 | ₩15,620 | +3.91% | 798.5만 |
|---|
| 2026.01.02 | ₩14,337 | ₩15,045 | ₩14,277 | ₩14,898 | +3.91% | 668.5만 |
|---|
| 2025.12.31 | ₩14,538 | ₩14,604 | ₩13,970 | ₩14,123 | -2.85% | 1250.1만 |
|---|
| 2025.12.30 | ₩14,832 | ₩14,845 | ₩14,564 | ₩14,564 | -1.80% | 756.9만 |
|---|
| 2025.12.29 | ₩15,032 | ₩15,366 | ₩14,818 | ₩14,845 | -1.24% | 702만 |
|---|
| 2025.12.26 | ₩15,687 | ₩15,740 | ₩15,126 | ₩15,246 | -2.81% | 609.9만 |
|---|
| 2025.12.24 | ₩15,546 | ₩15,834 | ₩15,526 | ₩15,780 | +1.50% | 337.8만 |
|---|
| 2025.12.23 | ₩16,114 | ₩16,168 | ₩15,486 | ₩15,540 | -3.57% | 604.1만 |
|---|
| 2025.12.22 | ₩15,967 | ₩16,829 | ₩15,794 | ₩16,435 | +2.93% | 699.3만 |
|---|
| 2025.12.19 | ₩15,259 | ₩16,094 | ₩15,198 | ₩15,794 | +3.50% | 747.8만 |
|---|
| 2025.12.18 | ₩15,126 | ₩16,005 | ₩15,059 | ₩15,299 | +1.15% | 752.3만 |
|---|
| 2025.12.17 | ₩15,460 | ₩15,660 | ₩14,812 | ₩14,872 | -3.80% | 637.3만 |
|---|
| 2025.12.16 | ₩15,713 | ₩15,947 | ₩14,965 | ₩15,393 | -2.04% | 789.5만 |
|---|
| 2025.12.15 | ₩17,076 | ₩17,103 | ₩15,767 | ₩15,780 | -7.59% | 762.1만 |
|---|
| 2025.12.12 | ₩17,076 | ₩17,652 | ₩16,756 | ₩16,756 | -1.88% | 543.5만 |
|---|
| 2025.12.11 | ₩17,177 | ₩17,384 | ₩16,916 | ₩17,143 | -0.19% | 378.6만 |
|---|
| 2025.12.10 | ₩16,569 | ₩17,811 | ₩16,395 | ₩17,344 | +4.68% | 921.2만 |
|---|
| 2025.12.09 | ₩16,689 | ₩17,023 | ₩16,228 | ₩16,635 | -0.32% | 949.9만 |
|---|
| 2025.12.08 | ₩17,237 | ₩17,451 | ₩16,555 | ₩17,050 | -1.09% | 948.4만 |
|---|
| 2025.12.05 | ₩18,860 | ₩19,054 | ₩17,905 | ₩17,932 | -4.92% | 904.6만 |
|---|
| 2025.12.04 | ₩18,426 | ₩18,974 | ₩18,052 | ₩18,907 | +2.61% | 770.6만 |
|---|
| 2025.12.03 | ₩17,116 | ₩18,239 | ₩16,917 | ₩18,119 | +5.85% | 810만 |
|---|
| 2025.12.02 | ₩16,916 | ₩17,571 | ₩16,849 | ₩17,210 | +1.74% | 718.2만 |
|---|
| 2025.12.01 | ₩17,698 | ₩17,718 | ₩16,602 | ₩16,809 | -5.02% | 947.6만 |
|---|
| 2025.11.28 | ₩18,065 | ₩18,346 | ₩17,811 | ₩18,212 | +0.81% | 322.2만 |
|---|
| 2025.11.26 | ₩17,544 | ₩18,045 | ₩17,437 | ₩17,878 | +1.90% | 437.4만 |
|---|
| 2025.11.25 | ₩16,809 | ₩17,638 | ₩16,428 | ₩17,544 | +4.37% | 684.8만 |
|---|
| 2025.11.24 | ₩16,609 | ₩16,969 | ₩16,275 | ₩16,929 | +1.93% | 709.8만 |
|---|
| 2025.11.21 | ₩15,673 | ₩16,502 | ₩15,313 | ₩16,435 | +4.86% | 777.9만 |
|---|
| 2025.11.20 | ₩16,796 | ₩17,223 | ₩15,633 | ₩15,660 | -6.76% | 925.1만 |
|---|
| 2025.11.19 | ₩17,377 | ₩17,377 | ₩16,529 | ₩16,662 | -4.11% | 794.9만 |
|---|
| 2025.11.18 | ₩16,996 | ₩17,651 | ₩16,529 | ₩17,324 | +1.93% | 1034.3만 |
|---|
| 2025.11.17 | ₩18,720 | ₩18,827 | ₩16,796 | ₩17,250 | -7.85% | 1630.3만 |
|---|
| 2025.11.14 | ₩19,796 | ₩19,922 | ₩18,960 | ₩18,974 | -4.15% | 1139.6만 |
|---|
| 2025.11.13 | ₩21,887 | ₩21,994 | ₩20,270 | ₩20,270 | -7.39% | 1017.3만 |
|---|
| 2025.11.12 | ₩22,381 | ₩22,468 | ₩20,424 | ₩22,167 | -0.96% | 2076.7만 |
|---|
| 2025.11.11 | ₩23,116 | ₩23,250 | ₩22,448 | ₩22,702 | -1.79% | 448.3만 |
|---|
| 2025.11.10 | ₩23,490 | ₩23,784 | ₩22,862 | ₩22,956 | -2.28% | 502.7만 |
|---|
| 2025.11.07 | ₩23,717 | ₩24,051 | ₩22,581 | ₩23,089 | -2.65% | 1725.3만 |
|---|
| 2025.11.06 | ₩23,677 | ₩24,185 | ₩22,902 | ₩23,998 | +1.35% | 1321.2만 |
|---|
| 2025.11.05 | ₩22,181 | ₩23,477 | ₩21,953 | ₩23,036 | +3.86% | 1114.9만 |
|---|
| 2025.11.04 | ₩21,820 | ₩22,421 | ₩21,593 | ₩21,860 | +0.18% | 737.5만 |
|---|
| 2025.11.03 | ₩23,677 | ₩23,677 | ₩22,007 | ₩22,234 | -6.09% | 1225.1만 |
|---|
| 2025.10.31 | ₩23,517 | ₩23,978 | ₩23,363 | ₩23,717 | +0.85% | 674.7만 |
|---|
| 2025.10.30 | ₩23,811 | ₩23,931 | ₩23,290 | ₩23,423 | -1.63% | 732.8만 |
|---|
| 2025.10.29 | ₩25,387 | ₩25,721 | ₩23,851 | ₩24,078 | -5.16% | 1626.8만 |
|---|
| 2025.10.28 | ₩24,198 | ₩26,022 | ₩23,677 | ₩24,198 | 0.00% | 2051.5만 |
|---|
| 2025.10.27 | ₩24,933 | ₩25,060 | ₩24,185 | ₩24,185 | -3.00% | 713.7만 |
|---|
| 2025.10.24 | ₩25,267 | ₩25,454 | ₩24,666 | ₩24,693 | -2.27% | 771.3만 |
|---|
| 2025.10.23 | ₩24,813 | ₩25,762 | ₩24,532 | ₩24,920 | +0.43% | 751.5만 |
|---|
| 2025.10.22 | ₩26,256 | ₩26,470 | ₩24,359 | ₩24,719 | -5.85% | 889.1만 |
|---|
| 2025.10.21 | ₩26,523 | ₩27,138 | ₩26,236 | ₩26,309 | -0.81% | 640.9만 |
|---|
| 2025.10.20 | ₩26,563 | ₩26,937 | ₩26,229 | ₩26,577 | +0.05% | 521만 |
|---|
| 2025.10.17 | ₩27,318 | ₩27,539 | ₩26,189 | ₩26,229 | -3.99% | 837.5만 |
|---|
| 2025.10.16 | ₩28,861 | ₩29,196 | ₩27,418 | ₩27,432 | -4.95% | 629.2만 |
|---|
| 2025.10.15 | ₩29,503 | ₩29,957 | ₩28,414 | ₩28,955 | -1.86% | 601.4만 |
|---|
| 2025.10.14 | ₩28,193 | ₩29,864 | ₩27,605 | ₩29,289 | +3.89% | 670.8만 |
|---|
| 2025.10.13 | ₩28,260 | ₩28,821 | ₩27,961 | ₩28,581 | +1.13% | 527.6만 |
|---|
| 2025.10.10 | ₩29,008 | ₩29,650 | ₩27,980 | ₩28,033 | -3.36% | 843.8만 |
|---|