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 | ₩5,188 | ₩5,202 | ₩5,008 | ₩5,068 | -2.32% | 678만 |
| 2026.10.08 | ₩5,175 | ₩5,175 | ₩4,974 | ₩5,108 | -1.29% | 1239.5만 |
| 2026.10.07 | ₩5,469 | ₩5,496 | ₩5,075 | ₩5,202 | -4.89% | 1287.1만 |
| 2026.10.06 | ₩5,589 | ₩5,790 | ₩5,502 | ₩5,563 | -0.48% | 794.5만 |
| 2026.10.05 | ₩5,523 | ₩5,603 | ₩5,422 | ₩5,576 | +0.97% | 768.3만 |
| 2026.10.02 | ₩5,710 | ₩5,743 | ₩5,456 | ₩5,523 | -3.28% | 769만 |
| 2026.10.01 | ₩5,509 | ₩5,763 | ₩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.
| ₩5,442 |
| -1.45% |
| 833.9만 |
| 2026.09.29 | ₩5,289 | ₩5,456 | ₩5,148 | ₩5,442 | +2.91% | 1015만 |
|---|
| 2026.09.28 | ₩5,389 | ₩5,402 | ₩5,175 | ₩5,215 | -3.23% | 1022.8만 |
|---|
| 2026.09.25 | ₩5,603 | ₩5,683 | ₩5,362 | ₩5,442 | -2.86% | 836.4만 |
|---|
| 2026.09.24 | ₩5,536 | ₩5,630 | ₩5,389 | ₩5,549 | +0.24% | 768.2만 |
|---|
| 2026.09.23 | ₩5,710 | ₩5,723 | ₩5,469 | ₩5,563 | -2.58% | 1090.8만 |
|---|
| 2026.09.22 | ₩5,843 | ₩5,870 | ₩5,563 | ₩5,777 | -1.14% | 895.8만 |
|---|
| 2026.09.21 | ₩5,563 | ₩5,790 | ₩5,429 | ₩5,750 | +3.37% | 1109.6만 |
|---|
| 2026.09.18 | ₩5,703 | ₩5,763 | ₩5,429 | ₩5,469 | -4.10% | 1513.7만 |
|---|
| 2026.09.17 | ₩5,623 | ₩6,077 | ₩5,609 | ₩5,723 | +1.78% | 1996.6만 |
|---|
| 2026.09.16 | ₩5,563 | ₩5,576 | ₩5,268 | ₩5,402 | -2.88% | 1188만 |
|---|
| 2026.09.15 | ₩5,549 | ₩5,563 | ₩5,362 | ₩5,509 | -0.72% | 1296.7만 |
|---|
| 2026.09.14 | ₩5,549 | ₩5,670 | ₩5,389 | ₩5,563 | +0.24% | 1591만 |
|---|
| 2026.09.11 | ₩5,656 | ₩5,803 | ₩5,589 | ₩5,643 | -0.24% | 763.3만 |
|---|
| 2026.09.10 | ₩5,636 | ₩5,864 | ₩5,509 | ₩5,589 | -0.83% | 937만 |
|---|
| 2026.09.09 | ₩6,111 | ₩6,231 | ₩5,630 | ₩5,710 | -6.56% | 1523.8만 |
|---|
| 2026.09.08 | ₩6,245 | ₩6,405 | ₩6,138 | ₩6,191 | -0.86% | 792.4만 |
|---|
| 2026.09.04 | ₩6,138 | ₩6,258 | ₩5,937 | ₩6,258 | +1.96% | 1029.7만 |
|---|
| 2026.09.03 | ₩6,418 | ₩6,626 | ₩6,111 | ₩6,151 | -4.17% | 1121.5만 |
|---|
| 2026.09.02 | ₩6,057 | ₩6,439 | ₩6,017 | ₩6,298 | +3.97% | 929.2만 |
|---|
| 2026.09.01 | ₩6,459 | ₩6,485 | ₩6,057 | ₩6,084 | -5.80% | 1171만 |
|---|
| 2026.08.31 | ₩6,579 | ₩6,719 | ₩6,445 | ₩6,485 | -1.42% | 1089.2만 |
|---|
| 2026.08.28 | ₩6,766 | ₩6,907 | ₩6,619 | ₩6,699 | -0.99% | 811.9만 |
|---|
| 2026.08.27 | ₩6,686 | ₩7,488 | ₩6,499 | ₩6,806 | +1.80% | 3022.4만 |
|---|
| 2026.08.26 | ₩7,007 | ₩7,127 | ₩6,459 | ₩6,619 | -5.53% | 1708만 |
|---|
| 2026.08.25 | ₩6,853 | ₩7,221 | ₩6,699 | ₩7,034 | +2.63% | 911만 |
|---|
| 2026.08.24 | ₩7,354 | ₩7,361 | ₩6,793 | ₩6,806 | -7.45% | 1133.8만 |
|---|
| 2026.08.21 | ₩7,555 | ₩7,634 | ₩7,328 | ₩7,368 | -2.48% | 663.4만 |
|---|
| 2026.08.20 | ₩7,916 | ₩8,063 | ₩7,488 | ₩7,522 | -4.98% | 1735만 |
|---|
| 2026.08.19 | ₩7,863 | ₩7,956 | ₩7,234 | ₩7,916 | +0.68% | 853.7만 |
|---|
| 2026.08.18 | ₩8,210 | ₩8,250 | ₩7,662 | ₩7,716 | -6.03% | 821.2만 |
|---|
| 2026.08.17 | ₩8,170 | ₩8,371 | ₩8,063 | ₩8,317 | +1.80% | 457.1만 |
|---|
| 2026.08.14 | ₩8,638 | ₩8,789 | ₩8,184 | ₩8,317 | -3.72% | 632.1만 |
|---|
| 2026.08.13 | ₩8,478 | ₩8,692 | ₩8,331 | ₩8,611 | +1.58% | 615.1만 |
|---|
| 2026.08.12 | ₩8,999 | ₩9,106 | ₩8,464 | ₩8,745 | -2.82% | 605.8만 |
|---|
| 2026.08.11 | ₩8,825 | ₩8,999 | ₩8,698 | ₩8,959 | +1.52% | 464.1만 |
|---|
| 2026.08.10 | ₩9,387 | ₩9,400 | ₩8,638 | ₩8,839 | -5.84% | 783.4만 |
|---|
| 2026.08.07 | ₩9,467 | ₩9,668 | ₩9,213 | ₩9,414 | -0.56% | 732.7만 |
|---|
| 2026.08.06 | ₩8,906 | ₩9,521 | ₩8,825 | ₩9,334 | +4.80% | 952.7만 |
|---|
| 2026.08.05 | ₩9,293 | ₩9,681 | ₩8,264 | ₩8,959 | -3.60% | 2330.6만 |
|---|
| 2026.08.04 | ₩10,176 | ₩10,624 | ₩9,864 | ₩10,403 | +2.23% | 1111.2만 |
|---|
| 2026.08.03 | ₩9,995 | ₩10,577 | ₩9,721 | ₩10,296 | +3.01% | 980.3만 |
|---|
| 2026.07.31 | ₩10,804 | ₩11,005 | ₩9,748 | ₩9,868 | -8.66% | 923.9만 |
|---|
| 2026.07.30 | ₩10,537 | ₩10,992 | ₩9,975 | ₩10,858 | +3.05% | 1413.6만 |
|---|
| 2026.07.29 | ₩10,256 | ₩10,965 | ₩10,082 | ₩10,644 | +3.78% | 1670.1만 |
|---|
| 2026.07.28 | ₩8,598 | ₩11,366 | ₩8,311 | ₩10,564 | +22.86% | 3984.2만 |
|---|
| 2026.07.27 | ₩8,411 | ₩8,906 | ₩8,411 | ₩8,692 | +3.34% | 801만 |
|---|
| 2026.07.24 | ₩8,812 | ₩8,919 | ₩8,177 | ₩8,424 | -4.40% | 825.9만 |
|---|
| 2026.07.23 | ₩8,907 | ₩8,999 | ₩8,317 | ₩8,625 | -3.17% | 1040.5만 |
|---|
| 2026.07.22 | ₩9,728 | ₩10,413 | ₩8,939 | ₩9,066 | -6.80% | 1737.5만 |
|---|
| 2026.07.21 | ₩9,427 | ₩9,949 | ₩9,200 | ₩9,788 | +3.83% | 1234.6만 |
|---|
| 2026.07.20 | ₩9,454 | ₩10,323 | ₩9,387 | ₩9,507 | +0.57% | 2105.2만 |
|---|
| 2026.07.17 | ₩8,491 | ₩10,109 | ₩8,451 | ₩9,842 | +15.91% | 4830.7만 |
|---|
| 2026.07.16 | ₩8,023 | ₩9,186 | ₩7,435 | ₩8,638 | +7.67% | 4555.3만 |
|---|
| 2026.07.15 | ₩6,198 | ₩8,043 | ₩6,198 | ₩7,956 | +28.37% | 5661만 |
|---|
| 2026.07.14 | ₩7,408 | ₩7,702 | ₩3,169 | ₩6,178 | -16.61% | 1.6억 |
|---|
| 2026.07.13 | ₩7,354 | ₩7,515 | ₩7,261 | ₩7,368 | +0.18% | 651.7만 |
|---|
| 2026.07.10 | ₩7,983 | ₩8,050 | ₩7,415 | ₩7,421 | -7.04% | 831.9만 |
|---|
| 2026.07.09 | ₩7,756 | ₩7,996 | ₩7,562 | ₩7,796 | +0.52% | 920.7만 |
|---|
| 2026.07.08 | ₩7,929 | ₩8,090 | ₩7,689 | ₩7,782 | -1.85% | 966.3만 |
|---|
| 2026.07.07 | ₩8,585 | ₩8,725 | ₩8,010 | ₩8,016 | -6.62% | 1265.5만 |
|---|
| 2026.07.06 | ₩8,197 | ₩9,066 | ₩8,123 | ₩8,906 | +8.65% | 1426.8만 |
|---|
| 2026.07.02 | ₩9,173 | ₩9,240 | ₩7,976 | ₩8,130 | -11.37% | 1432.9만 |
|---|
| 2026.07.01 | ₩8,879 | ₩9,307 | ₩8,665 | ₩8,866 | -0.15% | 1282.8만 |
|---|
| 2026.06.30 | ₩8,625 | ₩9,146 | ₩8,451 | ₩8,946 | +3.72% | 1876.6만 |
|---|
| 2026.06.29 | ₩7,916 | ₩8,932 | ₩7,903 | ₩8,705 | +9.97% | 2575.4만 |
|---|
| 2026.06.26 | ₩6,806 | ₩7,956 | ₩6,789 | ₩7,916 | +16.31% | 3551.9만 |
|---|
| 2026.06.25 | ₩6,913 | ₩7,047 | ₩6,780 | ₩6,846 | -0.97% | 989.7만 |
|---|
| 2026.06.24 | ₩7,020 | ₩7,201 | ₩6,793 | ₩6,886 | -1.90% | 898.1만 |
|---|
| 2026.06.23 | ₩6,766 | ₩7,141 | ₩6,753 | ₩6,940 | +2.57% | 917.5만 |
|---|
| 2026.06.22 | ₩7,087 | ₩7,141 | ₩6,786 | ₩6,900 | -2.64% | 1048.7만 |
|---|
| 2026.06.18 | ₩7,007 | ₩7,248 | ₩6,693 | ₩7,167 | +2.29% | 1586.4만 |
|---|
| 2026.06.17 | ₩6,726 | ₩7,261 | ₩6,686 | ₩6,873 | +2.19% | 1432만 |
|---|
| 2026.06.16 | ₩6,833 | ₩7,014 | ₩6,592 | ₩6,713 | -1.76% | 1079.2만 |
|---|
| 2026.06.15 | ₩7,221 | ₩7,395 | ₩6,947 | ₩7,020 | -2.78% | 1145.6만 |
|---|
| 2026.06.12 | ₩6,886 | ₩7,154 | ₩6,659 | ₩6,953 | +0.97% | 1254.9만 |
|---|
| 2026.06.11 | ₩6,258 | ₩6,940 | ₩5,977 | ₩6,913 | +10.47% | 1737.7만 |
|---|
| 2026.06.10 | ₩6,786 | ₩6,820 | ₩6,285 | ₩6,285 | -7.39% | 2165.2만 |
|---|
| 2026.06.09 | ₩6,866 | ₩7,301 | ₩6,713 | ₩6,886 | +0.29% | 1507만 |
|---|
| 2026.06.08 | ₩6,980 | ₩7,000 | ₩6,686 | ₩6,813 | -2.39% | 1635.1만 |
|---|
| 2026.06.05 | ₩7,568 | ₩7,622 | ₩6,806 | ₩6,840 | -9.63% | 2459.5만 |
|---|
| 2026.06.04 | ₩7,655 | ₩7,823 | ₩7,588 | ₩7,595 | -0.79% | 1086.9만 |
|---|
| 2026.06.03 | ₩8,036 | ₩8,077 | ₩7,622 | ₩7,649 | -4.83% | 1590.3만 |
|---|
| 2026.06.02 | ₩8,892 | ₩9,106 | ₩8,237 | ₩8,250 | -7.22% | 1278만 |
|---|
| 2026.06.01 | ₩8,531 | ₩9,293 | ₩8,531 | ₩8,892 | +4.23% | 1315.6만 |
|---|
| 2026.05.29 | ₩8,652 | ₩9,026 | ₩8,478 | ₩8,759 | +1.24% | 1509.3만 |
|---|
| 2026.05.28 | ₩8,304 | ₩8,845 | ₩8,210 | ₩8,638 | +4.03% | 1586만 |
|---|
| 2026.05.27 | ₩7,983 | ₩8,491 | ₩7,950 | ₩8,371 | +4.86% | 1557.6만 |
|---|
| 2026.05.26 | ₩7,869 | ₩8,357 | ₩7,869 | ₩7,983 | +1.44% | 1228.5만 |
|---|
| 2026.05.22 | ₩7,836 | ₩8,117 | ₩7,782 | ₩7,809 | -0.34% | 1073.6만 |
|---|
| 2026.05.21 | ₩7,555 | ₩7,903 | ₩7,421 | ₩7,809 | +3.36% | 1472.3만 |
|---|
| 2026.05.20 | ₩7,582 | ₩7,729 | ₩7,435 | ₩7,595 | +0.18% | 1094.9만 |
|---|
| 2026.05.19 | ₩7,615 | ₩7,635 | ₩7,475 | ₩7,502 | -1.49% | 1173.3만 |
|---|
| 2026.05.18 | ₩8,063 | ₩8,097 | ₩7,542 | ₩7,662 | -4.98% | 1727.8만 |
|---|
| 2026.05.15 | ₩8,184 | ₩8,209 | ₩7,889 | ₩8,077 | -1.31% | 1335.3만 |
|---|
| 2026.05.14 | ₩8,504 | ₩8,812 | ₩8,217 | ₩8,384 | -1.42% | 1546.3만 |
|---|
| 2026.05.13 | ₩8,010 | ₩8,986 | ₩7,789 | ₩8,545 | +6.68% | 2829.1만 |
|---|
| 2026.05.12 | ₩7,996 | ₩8,197 | ₩7,863 | ₩8,036 | +0.50% | 1236.2만 |
|---|
| 2026.05.11 | ₩8,317 | ₩8,323 | ₩7,796 | ₩8,063 | -3.05% | 2064.7만 |
|---|
| 2026.05.08 | ₩8,070 | ₩8,518 | ₩7,976 | ₩8,478 | +5.05% | 1308.5만 |
|---|
| 2026.05.07 | ₩8,317 | ₩8,377 | ₩7,943 | ₩8,090 | -2.73% | 1600.1만 |
|---|
| 2026.05.06 | ₩7,849 | ₩8,344 | ₩7,649 | ₩8,277 | +5.45% | 2575.8만 |
|---|
| 2026.05.05 | ₩8,892 | ₩8,959 | ₩8,268 | ₩8,357 | -6.02% | 1914.7만 |
|---|
| 2026.05.04 | ₩8,745 | ₩9,053 | ₩8,625 | ₩8,946 | +2.29% | 1908만 |
|---|
| 2026.05.01 | ₩8,384 | ₩8,825 | ₩8,331 | ₩8,745 | +4.31% | 1779.7만 |
|---|
| 2026.04.30 | ₩7,642 | ₩8,558 | ₩7,595 | ₩8,518 | +11.46% | 2092.8만 |
|---|
| 2026.04.29 | ₩7,796 | ₩7,809 | ₩7,515 | ₩7,702 | -1.20% | 1697.6만 |
|---|
| 2026.04.28 | ₩7,809 | ₩8,097 | ₩7,756 | ₩7,849 | +0.51% | 1635.8만 |
|---|
| 2026.04.27 | ₩8,284 | ₩8,291 | ₩7,929 | ₩7,929 | -4.28% | 2267.6만 |
|---|
| 2026.04.24 | ₩8,464 | ₩8,585 | ₩8,250 | ₩8,357 | -1.26% | 1717.9만 |
|---|
| 2026.04.23 | ₩9,227 | ₩9,227 | ₩8,311 | ₩8,384 | -9.13% | 3779.5만 |
|---|
| 2026.04.22 | ₩9,507 | ₩9,654 | ₩9,200 | ₩9,240 | -2.81% | 2247.2만 |
|---|
| 2026.04.21 | ₩9,601 | ₩10,283 | ₩9,400 | ₩9,507 | -0.97% | 4748만 |
|---|
| 2026.04.20 | ₩9,628 | ₩9,628 | ₩9,026 | ₩9,026 | -6.25% | 3329.6만 |
|---|
| 2026.04.17 | ₩10,457 | ₩10,537 | ₩9,668 | ₩9,761 | -6.65% | 3039.3만 |
|---|
| 2026.04.16 | ₩11,038 | ₩11,045 | ₩9,875 | ₩10,296 | -6.72% | 3745.8만 |
|---|
| 2026.04.15 | ₩11,821 | ₩11,954 | ₩10,845 | ₩10,978 | -7.13% | 3186.9만 |
|---|
| 2026.04.14 | ₩12,944 | ₩13,492 | ₩11,600 | ₩11,767 | -9.09% | 3228.8만 |
|---|
| 2026.04.13 | ₩11,302 | ₩12,356 | ₩11,125 | ₩12,356 | +9.32% | 1087만 |
|---|
| 2026.04.10 | ₩11,781 | ₩12,052 | ₩11,446 | ₩11,473 | -2.61% | 594.1만 |
|---|
| 2026.04.09 | ₩11,740 | ₩11,954 | ₩11,560 | ₩11,727 | -0.11% | 559.4만 |
|---|
| 2026.04.08 | ₩12,503 | ₩12,717 | ₩11,727 | ₩11,794 | -5.67% | 740.2만 |
|---|
| 2026.04.07 | ₩12,396 | ₩12,422 | ₩11,526 | ₩11,807 | -4.75% | 1156.2만 |
|---|
| 2026.04.06 | ₩12,944 | ₩13,131 | ₩12,148 | ₩12,476 | -3.62% | 915.1만 |
|---|
| 2026.04.02 | ₩12,549 | ₩13,318 | ₩12,468 | ₩13,318 | +6.13% | 401.5만 |
|---|
| 2026.04.01 | ₩12,957 | ₩13,104 | ₩12,717 | ₩12,783 | -1.34% | 482.8만 |
|---|
| 2026.03.31 | ₩12,516 | ₩12,917 | ₩12,329 | ₩12,743 | +1.82% | 441.7만 |
|---|
| 2026.03.30 | ₩12,717 | ₩12,797 | ₩12,128 | ₩12,235 | -3.79% | 570.4만 |
|---|
| 2026.03.27 | ₩13,158 | ₩13,158 | ₩12,543 | ₩12,569 | -4.47% | 608만 |
|---|
| 2026.03.26 | ₩14,054 | ₩14,054 | ₩13,104 | ₩13,251 | -5.71% | 688.4만 |
|---|
| 2026.03.25 | ₩14,074 | ₩14,575 | ₩14,054 | ₩14,281 | +1.47% | 489.6만 |
|---|
| 2026.03.24 | ₩13,639 | ₩14,107 | ₩13,586 | ₩13,853 | +1.57% | 361.5만 |
|---|
| 2026.03.23 | ₩13,706 | ₩14,134 | ₩13,679 | ₩13,786 | +0.59% | 523.7만 |
|---|
| 2026.03.20 | ₩13,766 | ₩13,960 | ₩13,345 | ₩13,452 | -2.28% | 582.5만 |
|---|
| 2026.03.19 | ₩13,245 | ₩13,907 | ₩13,144 | ₩13,773 | +3.99% | 469.5만 |
|---|
| 2026.03.18 | ₩13,933 | ₩14,241 | ₩13,305 | ₩13,305 | -4.51% | 566.6만 |
|---|
| 2026.03.17 | ₩13,251 | ₩13,907 | ₩13,251 | ₩13,800 | +4.14% | 606.3만 |
|---|
| 2026.03.16 | ₩13,479 | ₩13,693 | ₩13,091 | ₩13,225 | -1.88% | 538.3만 |
|---|
| 2026.03.13 | ₩13,285 | ₩13,519 | ₩12,997 | ₩13,238 | -0.35% | 526만 |
|---|
| 2026.03.12 | ₩14,174 | ₩14,240 | ₩12,984 | ₩13,158 | -7.17% | 994.9만 |
|---|
| 2026.03.11 | ₩13,760 | ₩14,308 | ₩13,679 | ₩14,281 | +3.79% | 594.3만 |
|---|
| 2026.03.10 | ₩14,201 | ₩14,820 | ₩13,693 | ₩13,693 | -3.58% | 594.9만 |
|---|
| 2026.03.09 | ₩12,770 | ₩14,027 | ₩12,743 | ₩13,907 | +8.90% | 730만 |
|---|
| 2026.03.06 | ₩12,850 | ₩13,251 | ₩12,763 | ₩13,064 | +1.66% | 524.6만 |
|---|
| 2026.03.05 | ₩13,385 | ₩13,713 | ₩12,783 | ₩13,158 | -1.70% | 748.7만 |
|---|
| 2026.03.04 | ₩13,492 | ₩13,840 | ₩13,251 | ₩13,733 | +1.78% | 491.8만 |
|---|
| 2026.03.03 | ₩13,265 | ₩13,873 | ₩13,091 | ₩13,519 | +1.92% | 552.1만 |
|---|
| 2026.03.02 | ₩12,757 | ₩13,559 | ₩12,650 | ₩13,412 | +5.14% | 483.4만 |
|---|
| 2026.02.27 | ₩13,760 | ₩13,773 | ₩13,118 | ₩13,372 | -2.82% | 595.4만 |
|---|
| 2026.02.26 | ₩13,693 | ₩14,308 | ₩13,572 | ₩14,161 | +3.42% | 761.3만 |
|---|
| 2026.02.25 | ₩13,104 | ₩13,907 | ₩12,797 | ₩13,746 | +4.90% | 1375.6만 |
|---|
| 2026.02.24 | ₩12,663 | ₩13,385 | ₩12,501 | ₩13,265 | +4.75% | 939.9만 |
|---|
| 2026.02.23 | ₩12,730 | ₩13,051 | ₩12,195 | ₩12,623 | -0.84% | 800.9만 |
|---|
| 2026.02.20 | ₩12,944 | ₩13,317 | ₩12,743 | ₩12,770 | -1.34% | 682.4만 |
|---|
| 2026.02.19 | ₩13,091 | ₩13,144 | ₩12,743 | ₩13,038 | -0.41% | 472.9만 |
|---|
| 2026.02.18 | ₩13,278 | ₩13,559 | ₩12,971 | ₩13,104 | -1.31% | 643.9만 |
|---|
| 2026.02.17 | ₩13,626 | ₩13,746 | ₩13,171 | ₩13,265 | -2.65% | 549.4만 |
|---|
| 2026.02.13 | ₩13,840 | ₩14,348 | ₩13,686 | ₩13,746 | -0.68% | 618.8만 |
|---|
| 2026.02.12 | ₩13,546 | ₩13,733 | ₩13,111 | ₩13,265 | -2.07% | 560.9만 |
|---|
| 2026.02.11 | ₩14,642 | ₩14,762 | ₩13,338 | ₩13,439 | -8.22% | 894.6만 |
|---|
| 2026.02.10 | ₩14,829 | ₩15,257 | ₩14,549 | ₩14,602 | -1.53% | 473.8만 |
|---|
| 2026.02.09 | ₩14,388 | ₩15,017 | ₩14,228 | ₩14,829 | +3.07% | 528.6만 |
|---|
| 2026.02.06 | ₩12,964 | ₩14,629 | ₩12,904 | ₩14,522 | +12.02% | 1090.5만 |
|---|
| 2026.02.05 | ₩13,519 | ₩13,773 | ₩12,723 | ₩12,743 | -5.74% | 899.2만 |
|---|
| 2026.02.04 | ₩14,167 | ₩14,375 | ₩13,519 | ₩13,880 | -2.03% | 652.5만 |
|---|
| 2026.02.03 | ₩13,773 | ₩14,201 | ₩13,586 | ₩14,040 | +1.94% | 818.7만 |
|---|
| 2026.02.02 | ₩14,803 | ₩14,803 | ₩13,706 | ₩13,760 | -7.05% | 804.9만 |
|---|
| 2026.01.30 | ₩14,910 | ₩15,358 | ₩14,629 | ₩14,803 | -0.72% | 675.3만 |
|---|
| 2026.01.29 | ₩14,622 | ₩15,297 | ₩14,415 | ₩15,150 | +3.61% | 719.3만 |
|---|
| 2026.01.28 | ₩14,950 | ₩15,625 | ₩14,554 | ₩14,589 | -2.42% | 1042만 |
|---|
| 2026.01.27 | ₩14,241 | ₩14,789 | ₩14,107 | ₩14,709 | +3.29% | 629.6만 |
|---|
| 2026.01.26 | ₩14,709 | ₩15,284 | ₩14,187 | ₩14,228 | -3.27% | 554.3만 |
|---|
| 2026.01.23 | ₩15,204 | ₩15,311 | ₩14,602 | ₩14,789 | -2.73% | 650.1만 |
|---|
| 2026.01.22 | ₩15,324 | ₩16,247 | ₩15,124 | ₩15,337 | +0.09% | 1012.9만 |
|---|
| 2026.01.21 | ₩13,318 | ₩15,571 | ₩13,278 | ₩15,337 | +15.16% | 2328만 |
|---|
| 2026.01.20 | ₩13,058 | ₩13,151 | ₩12,703 | ₩13,011 | -0.36% | 1038.9만 |
|---|
| 2026.01.16 | ₩13,465 | ₩13,612 | ₩13,318 | ₩13,532 | +0.50% | 934.9만 |
|---|
| 2026.01.15 | ₩14,482 | ₩14,562 | ₩13,412 | ₩13,439 | -7.20% | 1278.8만 |
|---|
| 2026.01.14 | ₩14,595 | ₩14,783 | ₩14,321 | ₩14,495 | -0.69% | 522만 |
|---|
| 2026.01.13 | ₩15,110 | ₩15,190 | ₩14,361 | ₩14,629 | -3.19% | 750만 |
|---|
| 2026.01.12 | ₩15,070 | ₩15,337 | ₩14,916 | ₩15,057 | -0.09% | 364.1만 |
|---|
| 2026.01.09 | ₩15,257 | ₩15,364 | ₩14,762 | ₩15,150 | -0.70% | 447.2만 |
|---|
| 2026.01.08 | ₩14,569 | ₩15,444 | ₩14,482 | ₩15,030 | +3.17% | 603만 |
|---|
| 2026.01.07 | ₩15,511 | ₩15,525 | ₩14,495 | ₩14,709 | -5.17% | 936.9만 |
|---|
| 2026.01.06 | ₩15,966 | ₩16,273 | ₩15,364 | ₩15,511 | -2.85% | 651.4만 |
|---|
| 2026.01.05 | ₩15,043 | ₩16,026 | ₩14,963 | ₩15,632 | +3.91% | 798.5만 |
|---|
| 2026.01.02 | ₩14,348 | ₩15,057 | ₩14,288 | ₩14,910 | +3.91% | 668.5만 |
|---|
| 2025.12.31 | ₩14,549 | ₩14,615 | ₩13,980 | ₩14,134 | -2.85% | 1250.1만 |
|---|
| 2025.12.30 | ₩14,843 | ₩14,856 | ₩14,575 | ₩14,575 | -1.80% | 756.9만 |
|---|
| 2025.12.29 | ₩15,043 | ₩15,378 | ₩14,829 | ₩14,856 | -1.24% | 702만 |
|---|
| 2025.12.26 | ₩15,698 | ₩15,752 | ₩15,137 | ₩15,257 | -2.81% | 609.9만 |
|---|
| 2025.12.24 | ₩15,558 | ₩15,846 | ₩15,538 | ₩15,792 | +1.50% | 337.8만 |
|---|
| 2025.12.23 | ₩16,126 | ₩16,180 | ₩15,498 | ₩15,551 | -3.57% | 604.1만 |
|---|
| 2025.12.22 | ₩15,979 | ₩16,842 | ₩15,805 | ₩16,447 | +2.93% | 699.3만 |
|---|
| 2025.12.19 | ₩15,271 | ₩16,106 | ₩15,209 | ₩15,805 | +3.50% | 747.8만 |
|---|
| 2025.12.18 | ₩15,137 | ₩16,017 | ₩15,070 | ₩15,311 | +1.15% | 752.3만 |
|---|
| 2025.12.17 | ₩15,471 | ₩15,672 | ₩14,823 | ₩14,883 | -3.80% | 637.3만 |
|---|
| 2025.12.16 | ₩15,725 | ₩15,959 | ₩14,976 | ₩15,404 | -2.04% | 789.5만 |
|---|
| 2025.12.15 | ₩17,089 | ₩17,116 | ₩15,779 | ₩15,792 | -7.59% | 762.1만 |
|---|
| 2025.12.12 | ₩17,089 | ₩17,665 | ₩16,768 | ₩16,768 | -1.88% | 543.5만 |
|---|
| 2025.12.11 | ₩17,189 | ₩17,397 | ₩16,929 | ₩17,156 | -0.19% | 378.6만 |
|---|
| 2025.12.10 | ₩16,581 | ₩17,825 | ₩16,407 | ₩17,357 | +4.68% | 921.2만 |
|---|
| 2025.12.09 | ₩16,701 | ₩17,036 | ₩16,240 | ₩16,648 | -0.32% | 949.9만 |
|---|
| 2025.12.08 | ₩17,250 | ₩17,464 | ₩16,568 | ₩17,062 | -1.09% | 948.4만 |
|---|
| 2025.12.05 | ₩18,874 | ₩19,068 | ₩17,918 | ₩17,945 | -4.92% | 904.6만 |
|---|
| 2025.12.04 | ₩18,440 | ₩18,988 | ₩18,065 | ₩18,921 | +2.61% | 770.6만 |
|---|
| 2025.12.03 | ₩17,129 | ₩18,253 | ₩16,930 | ₩18,132 | +5.85% | 810만 |
|---|
| 2025.12.02 | ₩16,929 | ₩17,584 | ₩16,862 | ₩17,223 | +1.74% | 718.2만 |
|---|
| 2025.12.01 | ₩17,711 | ₩17,731 | ₩16,614 | ₩16,822 | -5.02% | 947.6만 |
|---|
| 2025.11.28 | ₩18,079 | ₩18,359 | ₩17,825 | ₩18,226 | +0.81% | 322.2만 |
|---|
| 2025.11.26 | ₩17,557 | ₩18,059 | ₩17,450 | ₩17,891 | +1.90% | 437.4만 |
|---|
| 2025.11.25 | ₩16,822 | ₩17,651 | ₩16,441 | ₩17,557 | +4.37% | 684.8만 |
|---|
| 2025.11.24 | ₩16,621 | ₩16,982 | ₩16,287 | ₩16,942 | +1.93% | 709.8만 |
|---|
| 2025.11.21 | ₩15,685 | ₩16,514 | ₩15,324 | ₩16,447 | +4.86% | 777.9만 |
|---|
| 2025.11.20 | ₩16,808 | ₩17,236 | ₩15,645 | ₩15,672 | -6.76% | 925.1만 |
|---|
| 2025.11.19 | ₩17,390 | ₩17,390 | ₩16,541 | ₩16,675 | -4.11% | 794.9만 |
|---|
| 2025.11.18 | ₩17,009 | ₩17,664 | ₩16,541 | ₩17,337 | +1.93% | 1034.3만 |
|---|
| 2025.11.17 | ₩18,734 | ₩18,841 | ₩16,808 | ₩17,263 | -7.85% | 1630.3만 |
|---|
| 2025.11.14 | ₩19,810 | ₩19,937 | ₩18,975 | ₩18,988 | -4.15% | 1139.6만 |
|---|
| 2025.11.13 | ₩21,903 | ₩22,010 | ₩20,285 | ₩20,285 | -7.39% | 1017.3만 |
|---|
| 2025.11.12 | ₩22,398 | ₩22,485 | ₩20,439 | ₩22,184 | -0.96% | 2076.7만 |
|---|
| 2025.11.11 | ₩23,133 | ₩23,267 | ₩22,465 | ₩22,719 | -1.79% | 448.3만 |
|---|
| 2025.11.10 | ₩23,508 | ₩23,802 | ₩22,879 | ₩22,973 | -2.28% | 502.7만 |
|---|
| 2025.11.07 | ₩23,735 | ₩24,069 | ₩22,598 | ₩23,106 | -2.65% | 1725.3만 |
|---|
| 2025.11.06 | ₩23,695 | ₩24,203 | ₩22,919 | ₩24,016 | +1.35% | 1321.2만 |
|---|
| 2025.11.05 | ₩22,197 | ₩23,494 | ₩21,970 | ₩23,053 | +3.86% | 1114.9만 |
|---|
| 2025.11.04 | ₩21,836 | ₩22,438 | ₩21,609 | ₩21,876 | +0.18% | 737.5만 |
|---|
| 2025.11.03 | ₩23,695 | ₩23,695 | ₩22,023 | ₩22,251 | -6.09% | 1225.1만 |
|---|
| 2025.10.31 | ₩23,534 | ₩23,996 | ₩23,381 | ₩23,735 | +0.85% | 674.7만 |
|---|
| 2025.10.30 | ₩23,829 | ₩23,949 | ₩23,307 | ₩23,441 | -1.63% | 732.8만 |
|---|
| 2025.10.29 | ₩25,406 | ₩25,741 | ₩23,869 | ₩24,096 | -5.16% | 1626.8만 |
|---|
| 2025.10.28 | ₩24,216 | ₩26,042 | ₩23,695 | ₩24,216 | 0.00% | 2051.5만 |
|---|
| 2025.10.27 | ₩24,952 | ₩25,079 | ₩24,203 | ₩24,203 | -3.00% | 713.7만 |
|---|
| 2025.10.24 | ₩25,286 | ₩25,473 | ₩24,684 | ₩24,711 | -2.27% | 771.3만 |
|---|
| 2025.10.23 | ₩24,831 | ₩25,781 | ₩24,551 | ₩24,938 | +0.43% | 751.5만 |
|---|
| 2025.10.22 | ₩26,276 | ₩26,490 | ₩24,377 | ₩24,738 | -5.85% | 889.1만 |
|---|
| 2025.10.21 | ₩26,543 | ₩27,158 | ₩26,256 | ₩26,329 | -0.81% | 640.9만 |
|---|
| 2025.10.20 | ₩26,583 | ₩26,958 | ₩26,249 | ₩26,597 | +0.05% | 521만 |
|---|
| 2025.10.17 | ₩27,339 | ₩27,559 | ₩26,209 | ₩26,249 | -3.99% | 837.5만 |
|---|
| 2025.10.16 | ₩28,883 | ₩29,217 | ₩27,439 | ₩27,452 | -4.95% | 629.2만 |
|---|
| 2025.10.15 | ₩29,525 | ₩29,980 | ₩28,435 | ₩28,977 | -1.86% | 601.4만 |
|---|
| 2025.10.14 | ₩28,214 | ₩29,886 | ₩27,626 | ₩29,311 | +3.89% | 670.8만 |
|---|
| 2025.10.13 | ₩28,281 | ₩28,843 | ₩27,982 | ₩28,602 | +1.13% | 527.6만 |
|---|
| 2025.10.10 | ₩29,030 | ₩29,672 | ₩28,001 | ₩28,054 | -3.36% | 843.8만 |
|---|