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 | ₩5,218 | ₩5,024 | ₩5,084 | -2.32% | 678만 |
| 2026.10.08 | ₩5,191 | ₩5,191 | ₩4,990 | ₩5,124 | -1.29% | 1239.5만 |
| 2026.10.07 | ₩5,487 | ₩5,513 | ₩5,091 | ₩5,218 | -4.89% | 1287.1만 |
| 2026.10.06 | ₩5,607 | ₩5,808 | ₩5,520 | ₩5,580 | -0.48% | 794.5만 |
| 2026.10.05 | ₩5,540 | ₩5,621 | ₩5,440 | ₩5,594 | +0.97% | 768.3만 |
| 2026.10.02 | ₩5,728 | ₩5,762 | ₩5,473 | ₩5,540 | -3.28% | 769만 |
| 2026.10.01 | ₩5,527 | ₩5,782 | ₩5,406 | ₩5,621 | +1.70% | 804.4만 |
| 2026.09.30 | ₩5,540 | ₩5,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,460 |
| -1.45% |
| 833.9만 |
| 2026.09.29 | ₩5,305 | ₩5,473 | ₩5,165 | ₩5,460 | +2.91% | 1015만 |
|---|
| 2026.09.28 | ₩5,406 | ₩5,419 | ₩5,191 | ₩5,232 | -3.23% | 1022.8만 |
|---|
| 2026.09.25 | ₩5,621 | ₩5,701 | ₩5,379 | ₩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 | ₩5,741 | ₩5,487 | ₩5,580 | -2.58% | 1090.8만 |
|---|
| 2026.09.22 | ₩5,862 | ₩5,889 | ₩5,580 | ₩5,795 | -1.14% | 895.8만 |
|---|
| 2026.09.21 | ₩5,580 | ₩5,808 | ₩5,446 | ₩5,768 | +3.37% | 1109.6만 |
|---|
| 2026.09.18 | ₩5,721 | ₩5,782 | ₩5,446 | ₩5,487 | -4.10% | 1513.7만 |
|---|
| 2026.09.17 | ₩5,641 | ₩6,097 | ₩5,627 | ₩5,741 | +1.78% | 1996.6만 |
|---|
| 2026.09.16 | ₩5,580 | ₩5,594 | ₩5,285 | ₩5,419 | -2.88% | 1188만 |
|---|
| 2026.09.15 | ₩5,567 | ₩5,580 | ₩5,379 | ₩5,527 | -0.72% | 1296.7만 |
|---|
| 2026.09.14 | ₩5,567 | ₩5,688 | ₩5,406 | ₩5,580 | +0.24% | 1591만 |
|---|
| 2026.09.11 | ₩5,674 | ₩5,822 | ₩5,607 | ₩5,661 | -0.24% | 763.3만 |
|---|
| 2026.09.10 | ₩5,654 | ₩5,882 | ₩5,527 | ₩5,607 | -0.83% | 937만 |
|---|
| 2026.09.09 | ₩6,130 | ₩6,251 | ₩5,648 | ₩5,728 | -6.56% | 1523.8만 |
|---|
| 2026.09.08 | ₩6,265 | ₩6,426 | ₩6,157 | ₩6,211 | -0.86% | 792.4만 |
|---|
| 2026.09.04 | ₩6,157 | ₩6,278 | ₩5,956 | ₩6,278 | +1.96% | 1029.7만 |
|---|
| 2026.09.03 | ₩6,439 | ₩6,647 | ₩6,130 | ₩6,171 | -4.17% | 1121.5만 |
|---|
| 2026.09.02 | ₩6,077 | ₩6,459 | ₩6,037 | ₩6,318 | +3.97% | 929.2만 |
|---|
| 2026.09.01 | ₩6,479 | ₩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 | ₩6,640 | ₩6,721 | -0.99% | 811.9만 |
|---|
| 2026.08.27 | ₩6,707 | ₩7,512 | ₩6,519 | ₩6,828 | +1.80% | 3022.4만 |
|---|
| 2026.08.26 | ₩7,029 | ₩7,150 | ₩6,479 | ₩6,640 | -5.53% | 1708만 |
|---|
| 2026.08.25 | ₩6,875 | ₩7,244 | ₩6,721 | ₩7,056 | +2.63% | 911만 |
|---|
| 2026.08.24 | ₩7,378 | ₩7,385 | ₩6,815 | ₩6,828 | -7.45% | 1133.8만 |
|---|
| 2026.08.21 | ₩7,579 | ₩7,658 | ₩7,351 | ₩7,391 | -2.48% | 663.4만 |
|---|
| 2026.08.20 | ₩7,941 | ₩8,089 | ₩7,512 | ₩7,546 | -4.98% | 1735만 |
|---|
| 2026.08.19 | ₩7,888 | ₩7,982 | ₩7,257 | ₩7,941 | +0.68% | 853.7만 |
|---|
| 2026.08.18 | ₩8,237 | ₩8,277 | ₩7,687 | ₩7,740 | -6.03% | 821.2만 |
|---|
| 2026.08.17 | ₩8,196 | ₩8,397 | ₩8,089 | ₩8,344 | +1.80% | 457.1만 |
|---|
| 2026.08.14 | ₩8,666 | ₩8,817 | ₩8,210 | ₩8,344 | -3.72% | 632.1만 |
|---|
| 2026.08.13 | ₩8,505 | ₩8,719 | ₩8,357 | ₩8,639 | +1.58% | 615.1만 |
|---|
| 2026.08.12 | ₩9,028 | ₩9,135 | ₩8,491 | ₩8,773 | -2.82% | 605.8만 |
|---|
| 2026.08.11 | ₩8,854 | ₩9,028 | ₩8,726 | ₩8,988 | +1.52% | 464.1만 |
|---|
| 2026.08.10 | ₩9,417 | ₩9,430 | ₩8,666 | ₩8,867 | -5.84% | 783.4만 |
|---|
| 2026.08.07 | ₩9,497 | ₩9,699 | ₩9,243 | ₩9,444 | -0.56% | 732.7만 |
|---|
| 2026.08.06 | ₩8,934 | ₩9,551 | ₩8,854 | ₩9,363 | +4.80% | 952.7만 |
|---|
| 2026.08.05 | ₩9,323 | ₩9,712 | ₩8,290 | ₩8,988 | -3.60% | 2330.6만 |
|---|
| 2026.08.04 | ₩10,208 | ₩10,658 | ₩9,896 | ₩10,436 | +2.23% | 1111.2만 |
|---|
| 2026.08.03 | ₩10,027 | ₩10,611 | ₩9,752 | ₩10,329 | +3.01% | 980.3만 |
|---|
| 2026.07.31 | ₩10,839 | ₩11,040 | ₩9,779 | ₩9,900 | -8.66% | 923.9만 |
|---|
| 2026.07.30 | ₩10,571 | ₩11,027 | ₩10,007 | ₩10,893 | +3.05% | 1413.6만 |
|---|
| 2026.07.29 | ₩10,289 | ₩11,000 | ₩10,115 | ₩10,678 | +3.78% | 1670.1만 |
|---|
| 2026.07.28 | ₩8,626 | ₩11,402 | ₩8,337 | ₩10,597 | +22.86% | 3984.2만 |
|---|
| 2026.07.27 | ₩8,438 | ₩8,934 | ₩8,438 | ₩8,719 | +3.34% | 801만 |
|---|
| 2026.07.24 | ₩8,840 | ₩8,947 | ₩8,203 | ₩8,451 | -4.40% | 825.9만 |
|---|
| 2026.07.23 | ₩8,935 | ₩9,028 | ₩8,344 | ₩8,652 | -3.17% | 1040.5만 |
|---|
| 2026.07.22 | ₩9,759 | ₩10,446 | ₩8,968 | ₩9,095 | -6.80% | 1737.5만 |
|---|
| 2026.07.21 | ₩9,457 | ₩9,980 | ₩9,229 | ₩9,819 | +3.83% | 1234.6만 |
|---|
| 2026.07.20 | ₩9,484 | ₩10,356 | ₩9,417 | ₩9,538 | +0.57% | 2105.2만 |
|---|
| 2026.07.17 | ₩8,518 | ₩10,141 | ₩8,478 | ₩9,873 | +15.91% | 4830.7만 |
|---|
| 2026.07.16 | ₩8,049 | ₩9,216 | ₩7,458 | ₩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 | ₩6,197 | -16.61% | 1.6억 |
|---|
| 2026.07.13 | ₩7,378 | ₩7,539 | ₩7,284 | ₩7,391 | +0.18% | 651.7만 |
|---|
| 2026.07.10 | ₩8,008 | ₩8,076 | ₩7,438 | ₩7,445 | -7.04% | 831.9만 |
|---|
| 2026.07.09 | ₩7,780 | ₩8,022 | ₩7,586 | ₩7,821 | +0.52% | 920.7만 |
|---|
| 2026.07.08 | ₩7,955 | ₩8,116 | ₩7,713 | ₩7,807 | -1.85% | 966.3만 |
|---|
| 2026.07.07 | ₩8,612 | ₩8,753 | ₩8,035 | ₩8,042 | -6.62% | 1265.5만 |
|---|
| 2026.07.06 | ₩8,223 | ₩9,095 | ₩8,149 | ₩8,934 | +8.65% | 1426.8만 |
|---|
| 2026.07.02 | ₩9,202 | ₩9,269 | ₩8,002 | ₩8,156 | -11.37% | 1432.9만 |
|---|
| 2026.07.01 | ₩8,907 | ₩9,336 | ₩8,693 | ₩8,894 | -0.15% | 1282.8만 |
|---|
| 2026.06.30 | ₩8,652 | ₩9,176 | ₩8,478 | ₩8,974 | +3.72% | 1876.6만 |
|---|
| 2026.06.29 | ₩7,941 | ₩8,961 | ₩7,928 | ₩8,733 | +9.97% | 2575.4만 |
|---|
| 2026.06.26 | ₩6,828 | ₩7,982 | ₩6,811 | ₩7,941 | +16.31% | 3551.9만 |
|---|
| 2026.06.25 | ₩6,935 | ₩7,069 | ₩6,801 | ₩6,868 | -0.97% | 989.7만 |
|---|
| 2026.06.24 | ₩7,043 | ₩7,224 | ₩6,815 | ₩6,908 | -1.90% | 898.1만 |
|---|
| 2026.06.23 | ₩6,788 | ₩7,163 | ₩6,774 | ₩6,962 | +2.57% | 917.5만 |
|---|
| 2026.06.22 | ₩7,110 | ₩7,163 | ₩6,808 | ₩6,922 | -2.64% | 1048.7만 |
|---|
| 2026.06.18 | ₩7,029 | ₩7,271 | ₩6,714 | ₩7,190 | +2.29% | 1586.4만 |
|---|
| 2026.06.17 | ₩6,747 | ₩7,284 | ₩6,707 | ₩6,895 | +2.19% | 1432만 |
|---|
| 2026.06.16 | ₩6,855 | ₩7,036 | ₩6,613 | ₩6,734 | -1.76% | 1079.2만 |
|---|
| 2026.06.15 | ₩7,244 | ₩7,418 | ₩6,969 | ₩7,043 | -2.78% | 1145.6만 |
|---|
| 2026.06.12 | ₩6,908 | ₩7,177 | ₩6,680 | ₩6,976 | +0.97% | 1254.9만 |
|---|
| 2026.06.11 | ₩6,278 | ₩6,962 | ₩5,996 | ₩6,935 | +10.47% | 1737.7만 |
|---|
| 2026.06.10 | ₩6,808 | ₩6,841 | ₩6,305 | ₩6,305 | -7.39% | 2165.2만 |
|---|
| 2026.06.09 | ₩6,888 | ₩7,324 | ₩6,734 | ₩6,908 | +0.29% | 1507만 |
|---|
| 2026.06.08 | ₩7,002 | ₩7,022 | ₩6,707 | ₩6,835 | -2.39% | 1635.1만 |
|---|
| 2026.06.05 | ₩7,593 | ₩7,646 | ₩6,828 | ₩6,862 | -9.63% | 2459.5만 |
|---|
| 2026.06.04 | ₩7,680 | ₩7,847 | ₩7,613 | ₩7,619 | -0.79% | 1086.9만 |
|---|
| 2026.06.03 | ₩8,062 | ₩8,102 | ₩7,646 | ₩7,673 | -4.83% | 1590.3만 |
|---|
| 2026.06.02 | ₩8,921 | ₩9,135 | ₩8,263 | ₩8,277 | -7.22% | 1278만 |
|---|
| 2026.06.01 | ₩8,558 | ₩9,323 | ₩8,558 | ₩8,921 | +4.23% | 1315.6만 |
|---|
| 2026.05.29 | ₩8,679 | ₩9,055 | ₩8,505 | ₩8,786 | +1.24% | 1509.3만 |
|---|
| 2026.05.28 | ₩8,330 | ₩8,874 | ₩8,237 | ₩8,666 | +4.03% | 1586만 |
|---|
| 2026.05.27 | ₩8,008 | ₩8,518 | ₩7,975 | ₩8,397 | +4.86% | 1557.6만 |
|---|
| 2026.05.26 | ₩7,894 | ₩8,384 | ₩7,894 | ₩8,008 | +1.44% | 1228.5만 |
|---|
| 2026.05.22 | ₩7,861 | ₩8,143 | ₩7,807 | ₩7,834 | -0.34% | 1073.6만 |
|---|
| 2026.05.21 | ₩7,579 | ₩7,928 | ₩7,445 | ₩7,834 | +3.36% | 1472.3만 |
|---|
| 2026.05.20 | ₩7,606 | ₩7,754 | ₩7,458 | ₩7,619 | +0.18% | 1094.9만 |
|---|
| 2026.05.19 | ₩7,640 | ₩7,660 | ₩7,499 | ₩7,526 | -1.49% | 1173.3만 |
|---|
| 2026.05.18 | ₩8,089 | ₩8,122 | ₩7,566 | ₩7,687 | -4.98% | 1727.8만 |
|---|
| 2026.05.15 | ₩8,210 | ₩8,235 | ₩7,915 | ₩8,102 | -1.31% | 1335.3만 |
|---|
| 2026.05.14 | ₩8,532 | ₩8,840 | ₩8,243 | ₩8,411 | -1.42% | 1546.3만 |
|---|
| 2026.05.13 | ₩8,035 | ₩9,015 | ₩7,814 | ₩8,572 | +6.68% | 2829.1만 |
|---|
| 2026.05.12 | ₩8,022 | ₩8,223 | ₩7,888 | ₩8,062 | +0.50% | 1236.2만 |
|---|
| 2026.05.11 | ₩8,344 | ₩8,349 | ₩7,821 | ₩8,089 | -3.05% | 2064.7만 |
|---|
| 2026.05.08 | ₩8,096 | ₩8,545 | ₩8,002 | ₩8,505 | +5.05% | 1308.5만 |
|---|
| 2026.05.07 | ₩8,344 | ₩8,404 | ₩7,968 | ₩8,116 | -2.73% | 1600.1만 |
|---|
| 2026.05.06 | ₩7,874 | ₩8,371 | ₩7,673 | ₩8,304 | +5.45% | 2575.8만 |
|---|
| 2026.05.05 | ₩8,921 | ₩8,988 | ₩8,294 | ₩8,384 | -6.02% | 1914.7만 |
|---|
| 2026.05.04 | ₩8,773 | ₩9,082 | ₩8,652 | ₩8,974 | +2.29% | 1908만 |
|---|
| 2026.05.01 | ₩8,411 | ₩8,854 | ₩8,357 | ₩8,773 | +4.31% | 1779.7만 |
|---|
| 2026.04.30 | ₩7,666 | ₩8,585 | ₩7,619 | ₩8,545 | +11.46% | 2092.8만 |
|---|
| 2026.04.29 | ₩7,821 | ₩7,834 | ₩7,539 | ₩7,727 | -1.20% | 1697.6만 |
|---|
| 2026.04.28 | ₩7,834 | ₩8,122 | ₩7,780 | ₩7,874 | +0.51% | 1635.8만 |
|---|
| 2026.04.27 | ₩8,310 | ₩8,317 | ₩7,955 | ₩7,955 | -4.28% | 2267.6만 |
|---|
| 2026.04.24 | ₩8,491 | ₩8,612 | ₩8,277 | ₩8,384 | -1.26% | 1717.9만 |
|---|
| 2026.04.23 | ₩9,256 | ₩9,256 | ₩8,337 | ₩8,411 | -9.13% | 3779.5만 |
|---|
| 2026.04.22 | ₩9,538 | ₩9,685 | ₩9,229 | ₩9,269 | -2.81% | 2247.2만 |
|---|
| 2026.04.21 | ₩9,632 | ₩10,316 | ₩9,430 | ₩9,538 | -0.97% | 4748만 |
|---|
| 2026.04.20 | ₩9,658 | ₩9,658 | ₩9,055 | ₩9,055 | -6.25% | 3329.6만 |
|---|
| 2026.04.17 | ₩10,490 | ₩10,571 | ₩9,699 | ₩9,793 | -6.65% | 3039.3만 |
|---|
| 2026.04.16 | ₩11,074 | ₩11,080 | ₩9,907 | ₩10,329 | -6.72% | 3745.8만 |
|---|
| 2026.04.15 | ₩11,858 | ₩11,993 | ₩10,879 | ₩11,013 | -7.13% | 3186.9만 |
|---|
| 2026.04.14 | ₩12,985 | ₩13,535 | ₩11,637 | ₩11,805 | -9.09% | 3228.8만 |
|---|
| 2026.04.13 | ₩11,338 | ₩12,395 | ₩11,161 | ₩12,395 | +9.32% | 1087만 |
|---|
| 2026.04.10 | ₩11,818 | ₩12,090 | ₩11,483 | ₩11,510 | -2.61% | 594.1만 |
|---|
| 2026.04.09 | ₩11,778 | ₩11,993 | ₩11,597 | ₩11,765 | -0.11% | 559.4만 |
|---|
| 2026.04.08 | ₩12,543 | ₩12,757 | ₩11,765 | ₩11,832 | -5.67% | 740.2만 |
|---|
| 2026.04.07 | ₩12,435 | ₩12,462 | ₩11,563 | ₩11,845 | -4.75% | 1156.2만 |
|---|
| 2026.04.06 | ₩12,985 | ₩13,173 | ₩12,187 | ₩12,516 | -3.62% | 915.1만 |
|---|
| 2026.04.02 | ₩12,590 | ₩13,361 | ₩12,508 | ₩13,361 | +6.13% | 401.5만 |
|---|
| 2026.04.01 | ₩12,999 | ₩13,146 | ₩12,757 | ₩12,824 | -1.34% | 482.8만 |
|---|
| 2026.03.31 | ₩12,556 | ₩12,958 | ₩12,368 | ₩12,784 | +1.82% | 441.7만 |
|---|
| 2026.03.30 | ₩12,757 | ₩12,838 | ₩12,167 | ₩12,274 | -3.79% | 570.4만 |
|---|
| 2026.03.27 | ₩13,200 | ₩13,200 | ₩12,583 | ₩12,610 | -4.47% | 608만 |
|---|
| 2026.03.26 | ₩14,099 | ₩14,099 | ₩13,146 | ₩13,294 | -5.71% | 688.4만 |
|---|
| 2026.03.25 | ₩14,119 | ₩14,622 | ₩14,099 | ₩14,327 | +1.47% | 489.6만 |
|---|
| 2026.03.24 | ₩13,683 | ₩14,152 | ₩13,629 | ₩13,897 | +1.57% | 361.5만 |
|---|
| 2026.03.23 | ₩13,750 | ₩14,179 | ₩13,723 | ₩13,830 | +0.59% | 523.7만 |
|---|
| 2026.03.20 | ₩13,810 | ₩14,005 | ₩13,388 | ₩13,495 | -2.28% | 582.5만 |
|---|
| 2026.03.19 | ₩13,287 | ₩13,951 | ₩13,186 | ₩13,817 | +3.99% | 469.5만 |
|---|
| 2026.03.18 | ₩13,978 | ₩14,286 | ₩13,347 | ₩13,347 | -4.51% | 566.6만 |
|---|
| 2026.03.17 | ₩13,294 | ₩13,951 | ₩13,294 | ₩13,844 | +4.14% | 606.3만 |
|---|
| 2026.03.16 | ₩13,522 | ₩13,736 | ₩13,133 | ₩13,267 | -1.88% | 538.3만 |
|---|
| 2026.03.13 | ₩13,327 | ₩13,562 | ₩13,039 | ₩13,280 | -0.35% | 526만 |
|---|
| 2026.03.12 | ₩14,219 | ₩14,285 | ₩13,025 | ₩13,200 | -7.17% | 994.9만 |
|---|
| 2026.03.11 | ₩13,804 | ₩14,354 | ₩13,723 | ₩14,327 | +3.79% | 594.3만 |
|---|
| 2026.03.10 | ₩14,246 | ₩14,867 | ₩13,736 | ₩13,736 | -3.58% | 594.9만 |
|---|
| 2026.03.09 | ₩12,811 | ₩14,072 | ₩12,784 | ₩13,951 | +8.90% | 730만 |
|---|
| 2026.03.06 | ₩12,891 | ₩13,294 | ₩12,804 | ₩13,106 | +1.66% | 524.6만 |
|---|
| 2026.03.05 | ₩13,428 | ₩13,757 | ₩12,824 | ₩13,200 | -1.70% | 748.7만 |
|---|
| 2026.03.04 | ₩13,535 | ₩13,884 | ₩13,294 | ₩13,777 | +1.78% | 491.8만 |
|---|
| 2026.03.03 | ₩13,307 | ₩13,918 | ₩13,133 | ₩13,562 | +1.92% | 552.1만 |
|---|
| 2026.03.02 | ₩12,797 | ₩13,602 | ₩12,690 | ₩13,455 | +5.14% | 483.4만 |
|---|
| 2026.02.27 | ₩13,804 | ₩13,817 | ₩13,160 | ₩13,415 | -2.82% | 595.4만 |
|---|
| 2026.02.26 | ₩13,736 | ₩14,354 | ₩13,616 | ₩14,206 | +3.42% | 761.3만 |
|---|
| 2026.02.25 | ₩13,146 | ₩13,951 | ₩12,838 | ₩13,790 | +4.90% | 1375.6만 |
|---|
| 2026.02.24 | ₩12,704 | ₩13,428 | ₩12,541 | ₩13,307 | +4.75% | 939.9만 |
|---|
| 2026.02.23 | ₩12,771 | ₩13,093 | ₩12,234 | ₩12,663 | -0.84% | 800.9만 |
|---|
| 2026.02.20 | ₩12,985 | ₩13,360 | ₩12,784 | ₩12,811 | -1.34% | 682.4만 |
|---|
| 2026.02.19 | ₩13,133 | ₩13,186 | ₩12,784 | ₩13,079 | -0.41% | 472.9만 |
|---|
| 2026.02.18 | ₩13,321 | ₩13,602 | ₩13,012 | ₩13,146 | -1.31% | 643.9만 |
|---|
| 2026.02.17 | ₩13,669 | ₩13,790 | ₩13,213 | ₩13,307 | -2.65% | 549.4만 |
|---|
| 2026.02.13 | ₩13,884 | ₩14,394 | ₩13,730 | ₩13,790 | -0.68% | 618.8만 |
|---|
| 2026.02.12 | ₩13,589 | ₩13,777 | ₩13,153 | ₩13,307 | -2.07% | 560.9만 |
|---|
| 2026.02.11 | ₩14,689 | ₩14,810 | ₩13,381 | ₩13,482 | -8.22% | 894.6만 |
|---|
| 2026.02.10 | ₩14,877 | ₩15,306 | ₩14,595 | ₩14,649 | -1.53% | 473.8만 |
|---|
| 2026.02.09 | ₩14,434 | ₩15,064 | ₩14,273 | ₩14,877 | +3.07% | 528.6만 |
|---|
| 2026.02.06 | ₩13,005 | ₩14,675 | ₩12,945 | ₩14,568 | +12.02% | 1090.5만 |
|---|
| 2026.02.05 | ₩13,562 | ₩13,817 | ₩12,764 | ₩12,784 | -5.74% | 899.2만 |
|---|
| 2026.02.04 | ₩14,213 | ₩14,421 | ₩13,562 | ₩13,924 | -2.03% | 652.5만 |
|---|
| 2026.02.03 | ₩13,817 | ₩14,246 | ₩13,629 | ₩14,085 | +1.94% | 818.7만 |
|---|
| 2026.02.02 | ₩14,850 | ₩14,850 | ₩13,750 | ₩13,804 | -7.05% | 804.9만 |
|---|
| 2026.01.30 | ₩14,957 | ₩15,407 | ₩14,675 | ₩14,850 | -0.72% | 675.3만 |
|---|
| 2026.01.29 | ₩14,669 | ₩15,346 | ₩14,461 | ₩15,199 | +3.61% | 719.3만 |
|---|
| 2026.01.28 | ₩14,997 | ₩15,675 | ₩14,600 | ₩14,635 | -2.42% | 1042만 |
|---|
| 2026.01.27 | ₩14,286 | ₩14,836 | ₩14,152 | ₩14,756 | +3.29% | 629.6만 |
|---|
| 2026.01.26 | ₩14,756 | ₩15,333 | ₩14,233 | ₩14,273 | -3.27% | 554.3만 |
|---|
| 2026.01.23 | ₩15,252 | ₩15,360 | ₩14,649 | ₩14,836 | -2.73% | 650.1만 |
|---|
| 2026.01.22 | ₩15,373 | ₩16,299 | ₩15,172 | ₩15,386 | +0.09% | 1012.9만 |
|---|
| 2026.01.21 | ₩13,361 | ₩15,621 | ₩13,321 | ₩15,386 | +15.16% | 2328만 |
|---|
| 2026.01.20 | ₩13,099 | ₩13,193 | ₩12,744 | ₩13,052 | -0.36% | 1038.9만 |
|---|
| 2026.01.16 | ₩13,508 | ₩13,656 | ₩13,361 | ₩13,575 | +0.50% | 934.9만 |
|---|
| 2026.01.15 | ₩14,528 | ₩14,608 | ₩13,455 | ₩13,482 | -7.20% | 1278.8만 |
|---|
| 2026.01.14 | ₩14,642 | ₩14,830 | ₩14,367 | ₩14,541 | -0.69% | 522만 |
|---|
| 2026.01.13 | ₩15,158 | ₩15,239 | ₩14,407 | ₩14,675 | -3.19% | 750만 |
|---|
| 2026.01.12 | ₩15,118 | ₩15,386 | ₩14,964 | ₩15,105 | -0.09% | 364.1만 |
|---|
| 2026.01.09 | ₩15,306 | ₩15,413 | ₩14,810 | ₩15,199 | -0.70% | 447.2만 |
|---|
| 2026.01.08 | ₩14,615 | ₩15,494 | ₩14,528 | ₩15,078 | +3.17% | 603만 |
|---|
| 2026.01.07 | ₩15,561 | ₩15,574 | ₩14,541 | ₩14,756 | -5.17% | 936.9만 |
|---|
| 2026.01.06 | ₩16,017 | ₩16,325 | ₩15,413 | ₩15,561 | -2.85% | 651.4만 |
|---|
| 2026.01.05 | ₩15,091 | ₩16,077 | ₩15,011 | ₩15,682 | +3.91% | 798.5만 |
|---|
| 2026.01.02 | ₩14,394 | ₩15,105 | ₩14,333 | ₩14,957 | +3.91% | 668.5만 |
|---|
| 2025.12.31 | ₩14,595 | ₩14,662 | ₩14,025 | ₩14,179 | -2.85% | 1250.1만 |
|---|
| 2025.12.30 | ₩14,890 | ₩14,904 | ₩14,622 | ₩14,622 | -1.80% | 756.9만 |
|---|
| 2025.12.29 | ₩15,091 | ₩15,427 | ₩14,877 | ₩14,904 | -1.24% | 702만 |
|---|
| 2025.12.26 | ₩15,749 | ₩15,802 | ₩15,185 | ₩15,306 | -2.81% | 609.9만 |
|---|
| 2025.12.24 | ₩15,608 | ₩15,896 | ₩15,588 | ₩15,843 | +1.50% | 337.8만 |
|---|
| 2025.12.23 | ₩16,178 | ₩16,232 | ₩15,547 | ₩15,601 | -3.57% | 604.1만 |
|---|
| 2025.12.22 | ₩16,030 | ₩16,896 | ₩15,856 | ₩16,500 | +2.93% | 699.3만 |
|---|
| 2025.12.19 | ₩15,319 | ₩16,158 | ₩15,258 | ₩15,856 | +3.50% | 747.8만 |
|---|
| 2025.12.18 | ₩15,185 | ₩16,068 | ₩15,118 | ₩15,360 | +1.15% | 752.3만 |
|---|
| 2025.12.17 | ₩15,521 | ₩15,722 | ₩14,870 | ₩14,930 | -3.80% | 637.3만 |
|---|
| 2025.12.16 | ₩15,775 | ₩16,010 | ₩15,024 | ₩15,454 | -2.04% | 789.5만 |
|---|
| 2025.12.15 | ₩17,144 | ₩17,171 | ₩15,829 | ₩15,843 | -7.59% | 762.1만 |
|---|
| 2025.12.12 | ₩17,144 | ₩17,722 | ₩16,822 | ₩16,822 | -1.88% | 543.5만 |
|---|
| 2025.12.11 | ₩17,244 | ₩17,452 | ₩16,983 | ₩17,211 | -0.19% | 378.6만 |
|---|
| 2025.12.10 | ₩16,634 | ₩17,882 | ₩16,460 | ₩17,412 | +4.68% | 921.2만 |
|---|
| 2025.12.09 | ₩16,755 | ₩17,090 | ₩16,292 | ₩16,701 | -0.32% | 949.9만 |
|---|
| 2025.12.08 | ₩17,305 | ₩17,519 | ₩16,621 | ₩17,117 | -1.09% | 948.4만 |
|---|
| 2025.12.05 | ₩18,935 | ₩19,129 | ₩17,975 | ₩18,002 | -4.92% | 904.6만 |
|---|
| 2025.12.04 | ₩18,499 | ₩19,049 | ₩18,123 | ₩18,982 | +2.61% | 770.6만 |
|---|
| 2025.12.03 | ₩17,184 | ₩18,311 | ₩16,984 | ₩18,190 | +5.85% | 810만 |
|---|
| 2025.12.02 | ₩16,983 | ₩17,640 | ₩16,916 | ₩17,278 | +1.74% | 718.2만 |
|---|
| 2025.12.01 | ₩17,768 | ₩17,788 | ₩16,668 | ₩16,875 | -5.02% | 947.6만 |
|---|
| 2025.11.28 | ₩18,136 | ₩18,418 | ₩17,882 | ₩18,284 | +0.81% | 322.2만 |
|---|
| 2025.11.26 | ₩17,613 | ₩18,116 | ₩17,506 | ₩17,949 | +1.90% | 437.4만 |
|---|
| 2025.11.25 | ₩16,875 | ₩17,707 | ₩16,493 | ₩17,613 | +4.37% | 684.8만 |
|---|
| 2025.11.24 | ₩16,674 | ₩17,036 | ₩16,339 | ₩16,996 | +1.93% | 709.8만 |
|---|
| 2025.11.21 | ₩15,735 | ₩16,567 | ₩15,373 | ₩16,500 | +4.86% | 777.9만 |
|---|
| 2025.11.20 | ₩16,862 | ₩17,291 | ₩15,695 | ₩15,722 | -6.76% | 925.1만 |
|---|
| 2025.11.19 | ₩17,446 | ₩17,446 | ₩16,594 | ₩16,728 | -4.11% | 794.9만 |
|---|
| 2025.11.18 | ₩17,063 | ₩17,721 | ₩16,594 | ₩17,392 | +1.93% | 1034.3만 |
|---|
| 2025.11.17 | ₩18,794 | ₩18,901 | ₩16,862 | ₩17,318 | -7.85% | 1630.3만 |
|---|
| 2025.11.14 | ₩19,874 | ₩20,001 | ₩19,035 | ₩19,049 | -4.15% | 1139.6만 |
|---|
| 2025.11.13 | ₩21,973 | ₩22,080 | ₩20,350 | ₩20,350 | -7.39% | 1017.3만 |
|---|
| 2025.11.12 | ₩22,469 | ₩22,556 | ₩20,504 | ₩22,255 | -0.96% | 2076.7만 |
|---|
| 2025.11.11 | ₩23,207 | ₩23,341 | ₩22,536 | ₩22,791 | -1.79% | 448.3만 |
|---|
| 2025.11.10 | ₩23,583 | ₩23,878 | ₩22,952 | ₩23,046 | -2.28% | 502.7만 |
|---|
| 2025.11.07 | ₩23,811 | ₩24,146 | ₩22,671 | ₩23,180 | -2.65% | 1725.3만 |
|---|
| 2025.11.06 | ₩23,770 | ₩24,280 | ₩22,992 | ₩24,092 | +1.35% | 1321.2만 |
|---|
| 2025.11.05 | ₩22,268 | ₩23,569 | ₩22,040 | ₩23,127 | +3.86% | 1114.9만 |
|---|
| 2025.11.04 | ₩21,906 | ₩22,510 | ₩21,678 | ₩21,946 | +0.18% | 737.5만 |
|---|
| 2025.11.03 | ₩23,770 | ₩23,770 | ₩22,094 | ₩22,322 | -6.09% | 1225.1만 |
|---|
| 2025.10.31 | ₩23,610 | ₩24,072 | ₩23,455 | ₩23,811 | +0.85% | 674.7만 |
|---|
| 2025.10.30 | ₩23,905 | ₩24,025 | ₩23,381 | ₩23,516 | -1.63% | 732.8만 |
|---|
| 2025.10.29 | ₩25,488 | ₩25,823 | ₩23,945 | ₩24,173 | -5.16% | 1626.8만 |
|---|
| 2025.10.28 | ₩24,294 | ₩26,125 | ₩23,770 | ₩24,294 | 0.00% | 2051.5만 |
|---|
| 2025.10.27 | ₩25,031 | ₩25,159 | ₩24,280 | ₩24,280 | -3.00% | 713.7만 |
|---|
| 2025.10.24 | ₩25,367 | ₩25,555 | ₩24,763 | ₩24,790 | -2.27% | 771.3만 |
|---|
| 2025.10.23 | ₩24,911 | ₩25,863 | ₩24,629 | ₩25,018 | +0.43% | 751.5만 |
|---|
| 2025.10.22 | ₩26,359 | ₩26,574 | ₩24,455 | ₩24,817 | -5.85% | 889.1만 |
|---|
| 2025.10.21 | ₩26,628 | ₩27,245 | ₩26,339 | ₩26,413 | -0.81% | 640.9만 |
|---|
| 2025.10.20 | ₩26,668 | ₩27,044 | ₩26,333 | ₩26,681 | +0.05% | 521만 |
|---|
| 2025.10.17 | ₩27,426 | ₩27,647 | ₩26,292 | ₩26,333 | -3.99% | 837.5만 |
|---|
| 2025.10.16 | ₩28,975 | ₩29,311 | ₩27,527 | ₩27,540 | -4.95% | 629.2만 |
|---|
| 2025.10.15 | ₩29,619 | ₩30,075 | ₩28,526 | ₩29,069 | -1.86% | 601.4만 |
|---|
| 2025.10.14 | ₩28,305 | ₩29,981 | ₩27,714 | ₩29,405 | +3.89% | 670.8만 |
|---|
| 2025.10.13 | ₩28,372 | ₩28,935 | ₩28,071 | ₩28,694 | +1.13% | 527.6만 |
|---|
| 2025.10.10 | ₩29,123 | ₩29,767 | ₩28,090 | ₩28,144 | -3.36% | 843.8만 |
|---|