시장 데이터를 불러오는 중
전체 종목
loanDepot, Inc. Class A Common Stock 과거 주가
loanDepot, Inc. Class A Common Stock · LDI · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
loanDepot, Inc. Class A Common Stock · LDI · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩813 | ₩831 | ₩751 | ₩751 | -7.70% | 296.6만 |
| 2026.10.08 | ₩795 | ₩827 | ₩795 | ₩824 | +3.69% | 216.8만 |
| 2026.10.07 | ₩801 | ₩841 | ₩791 | ₩824 | +2.83% | 181.6만 |
| 2026.10.06 | ₩827 | ₩831 | ₩800 | ₩824 | -0.32% | 212.3만 |
| 2026.10.05 | ₩867 | ₩867 | ₩788 | ₩808 | -6.77% | 234.6만 |
| 2026.10.02 | ₩847 | ₩875 | ₩827 | ₩847 | 0.00% | 485.5만 |
| 2026.10.01 | ₩780 | ₩820 | ₩756 | ₩817 | +4.79% | 284.9만 |
| 2026.09.30 | ₩829 | ₩837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩788 |
| -4.98% |
| 474.5만 |
| 2026.09.29 | ₩819 | ₩839 | ₩779 | ₩808 | -1.30% | 543.8만 |
|---|
| 2026.09.28 | ₩880 | ₩880 | ₩813 | ₩813 | -7.58% | 315.8만 |
|---|
| 2026.09.25 | ₩891 | ₩916 | ₩880 | ₩893 | +0.30% | 836.6만 |
|---|
| 2026.09.24 | ₩893 | ₩911 | ₩849 | ₩883 | -1.19% | 632.8만 |
|---|
| 2026.09.23 | ₩967 | ₩981 | ₩897 | ₩897 | -7.17% | 693.1만 |
|---|
| 2026.09.22 | ₩956 | ₩991 | ₩940 | ₩976 | +2.09% | 370.9만 |
|---|
| 2026.09.21 | ₩960 | ₩967 | ₩921 | ₩947 | -1.39% | 330.3만 |
|---|
| 2026.09.18 | ₩933 | ₩984 | ₩927 | ₩931 | -0.29% | 1077.5만 |
|---|
| 2026.09.17 | ₩964 | ₩993 | ₩921 | ₩961 | -0.28% | 553.7만 |
|---|
| 2026.09.16 | ₩975 | ₩987 | ₩909 | ₩939 | -3.69% | 1270.3만 |
|---|
| 2026.09.15 | ₩1,093 | ₩1,117 | ₩944 | ₩976 | -10.73% | 1772.1만 |
|---|
| 2026.09.14 | ₩1,117 | ₩1,180 | ₩1,095 | ₩1,111 | -0.60% | 765.1만 |
|---|
| 2026.09.11 | ₩1,133 | ₩1,140 | ₩1,057 | ₩1,113 | -1.76% | 786.7만 |
|---|
| 2026.09.10 | ₩1,024 | ₩1,183 | ₩1,000 | ₩1,109 | +8.33% | 1310.5만 |
|---|
| 2026.09.09 | ₩1,136 | ₩1,136 | ₩1,027 | ₩1,040 | -8.45% | 1390.6만 |
|---|
| 2026.09.08 | ₩1,253 | ₩1,280 | ₩1,063 | ₩1,101 | -12.13% | 821만 |
|---|
| 2026.09.04 | ₩1,253 | ₩1,291 | ₩1,220 | ₩1,256 | +0.21% | 313.4만 |
|---|
| 2026.09.03 | ₩1,240 | ₩1,293 | ₩1,233 | ₩1,253 | +1.08% | 325.3만 |
|---|
| 2026.09.02 | ₩1,200 | ₩1,220 | ₩1,169 | ₩1,203 | +0.22% | 351.4만 |
|---|
| 2026.09.01 | ₩1,240 | ₩1,259 | ₩1,164 | ₩1,187 | -4.30% | 459.4만 |
|---|
| 2026.08.31 | ₩1,267 | ₩1,293 | ₩1,213 | ₩1,259 | -0.63% | 289.5만 |
|---|
| 2026.08.28 | ₩1,307 | ₩1,427 | ₩1,267 | ₩1,280 | -2.04% | 424.2만 |
|---|
| 2026.08.27 | ₩1,240 | ₩1,413 | ₩1,179 | ₩1,297 | +4.62% | 912.2만 |
|---|
| 2026.08.26 | ₩1,229 | ₩1,244 | ₩1,164 | ₩1,176 | -4.34% | 204.4만 |
|---|
| 2026.08.25 | ₩1,201 | ₩1,252 | ₩1,188 | ₩1,232 | +2.55% | 298.9만 |
|---|
| 2026.08.24 | ₩1,167 | ₩1,207 | ₩1,161 | ₩1,188 | +1.83% | 93.9만 |
|---|
| 2026.08.21 | ₩1,156 | ₩1,197 | ₩1,144 | ₩1,191 | +3.00% | 93.6만 |
|---|
| 2026.08.20 | ₩1,161 | ₩1,199 | ₩1,133 | ₩1,160 | -0.11% | 123.9만 |
|---|
| 2026.08.19 | ₩1,173 | ₩1,239 | ₩1,168 | ₩1,168 | -0.45% | 177.9만 |
|---|
| 2026.08.18 | ₩1,160 | ₩1,187 | ₩1,136 | ₩1,144 | -1.38% | 80.8만 |
|---|
| 2026.08.17 | ₩1,209 | ₩1,253 | ₩1,143 | ₩1,167 | -3.53% | 171.5만 |
|---|
| 2026.08.14 | ₩1,249 | ₩1,259 | ₩1,180 | ₩1,196 | -4.27% | 140.4만 |
|---|
| 2026.08.13 | ₩1,187 | ₩1,272 | ₩1,171 | ₩1,261 | +6.29% | 243.6만 |
|---|
| 2026.08.12 | ₩1,127 | ₩1,181 | ₩1,100 | ₩1,173 | +4.14% | 183.5만 |
|---|
| 2026.08.11 | ₩1,187 | ₩1,200 | ₩1,121 | ₩1,137 | -4.16% | 398.4만 |
|---|
| 2026.08.10 | ₩1,265 | ₩1,267 | ₩1,161 | ₩1,172 | -7.38% | 545.7만 |
|---|
| 2026.08.07 | ₩1,293 | ₩1,316 | ₩1,253 | ₩1,269 | -1.86% | 349.7만 |
|---|
| 2026.08.06 | ₩1,373 | ₩1,385 | ₩1,251 | ₩1,255 | -8.64% | 498.6만 |
|---|
| 2026.08.05 | ₩1,320 | ₩1,534 | ₩1,319 | ₩1,387 | +5.05% | 225.4만 |
|---|
| 2026.08.04 | ₩1,467 | ₩1,587 | ₩1,400 | ₩1,400 | -4.55% | 372.4만 |
|---|
| 2026.08.03 | ₩1,360 | ₩1,453 | ₩1,347 | ₩1,440 | +5.88% | 230.3만 |
|---|
| 2026.07.31 | ₩1,333 | ₩1,360 | ₩1,293 | ₩1,308 | -1.90% | 602.9만 |
|---|
| 2026.07.30 | ₩1,347 | ₩1,367 | ₩1,267 | ₩1,333 | -0.99% | 362.9만 |
|---|
| 2026.07.29 | ₩1,360 | ₩1,400 | ₩1,316 | ₩1,347 | -0.98% | 177.2만 |
|---|
| 2026.07.28 | ₩1,347 | ₩1,393 | ₩1,293 | ₩1,373 | +1.98% | 138.6만 |
|---|
| 2026.07.27 | ₩1,320 | ₩1,393 | ₩1,320 | ₩1,331 | +0.81% | 168.9만 |
|---|
| 2026.07.24 | ₩1,307 | ₩1,387 | ₩1,236 | ₩1,347 | +3.06% | 235.5만 |
|---|
| 2026.07.23 | ₩1,360 | ₩1,360 | ₩1,267 | ₩1,291 | -5.10% | 520.8만 |
|---|
| 2026.07.22 | ₩1,400 | ₩1,413 | ₩1,347 | ₩1,373 | -1.90% | 234만 |
|---|
| 2026.07.21 | ₩1,413 | ₩1,439 | ₩1,387 | ₩1,400 | -0.94% | 135.6만 |
|---|
| 2026.07.20 | ₩1,467 | ₩1,480 | ₩1,400 | ₩1,427 | -2.73% | 148.5만 |
|---|
| 2026.07.17 | ₩1,467 | ₩1,520 | ₩1,427 | ₩1,453 | -0.91% | 160.1만 |
|---|
| 2026.07.16 | ₩1,507 | ₩1,587 | ₩1,480 | ₩1,493 | -0.88% | 167.2만 |
|---|
| 2026.07.15 | ₩1,453 | ₩1,560 | ₩1,453 | ₩1,493 | +2.75% | 152.8만 |
|---|
| 2026.07.14 | ₩1,480 | ₩1,520 | ₩1,453 | ₩1,493 | +0.90% | 121.7만 |
|---|
| 2026.07.13 | ₩1,493 | ₩1,513 | ₩1,427 | ₩1,440 | -3.57% | 202.8만 |
|---|
| 2026.07.10 | ₩1,507 | ₩1,530 | ₩1,453 | ₩1,493 | -0.88% | 169.3만 |
|---|
| 2026.07.09 | ₩1,493 | ₩1,540 | ₩1,473 | ₩1,520 | +1.79% | 131.6만 |
|---|
| 2026.07.08 | ₩1,520 | ₩1,559 | ₩1,467 | ₩1,467 | -3.51% | 268.1만 |
|---|
| 2026.07.07 | ₩1,614 | ₩1,614 | ₩1,520 | ₩1,547 | -4.13% | 142만 |
|---|
| 2026.07.06 | ₩1,627 | ₩1,640 | ₩1,574 | ₩1,587 | -2.46% | 109.6만 |
|---|
| 2026.07.02 | ₩1,707 | ₩1,727 | ₩1,600 | ₩1,640 | -3.91% | 125.5만 |
|---|
| 2026.07.01 | ₩1,667 | ₩1,760 | ₩1,647 | ₩1,680 | +0.80% | 213.3만 |
|---|
| 2026.06.30 | ₩1,667 | ₩1,800 | ₩1,654 | ₩1,667 | 0.00% | 160.9만 |
|---|
| 2026.06.29 | ₩1,627 | ₩1,720 | ₩1,574 | ₩1,707 | +4.92% | 168.3만 |
|---|
| 2026.06.26 | ₩1,560 | ₩1,640 | ₩1,560 | ₩1,600 | +2.56% | 407만 |
|---|
| 2026.06.25 | ₩1,587 | ₩1,667 | ₩1,547 | ₩1,587 | 0.00% | 109.9만 |
|---|
| 2026.06.24 | ₩1,507 | ₩1,654 | ₩1,507 | ₩1,600 | +6.19% | 192만 |
|---|
| 2026.06.23 | ₩1,467 | ₩1,560 | ₩1,460 | ₩1,520 | +3.64% | 145.7만 |
|---|
| 2026.06.22 | ₩1,587 | ₩1,587 | ₩1,467 | ₩1,480 | -6.72% | 229.4만 |
|---|
| 2026.06.18 | ₩1,574 | ₩1,614 | ₩1,534 | ₩1,560 | -0.85% | 309만 |
|---|
| 2026.06.17 | ₩1,640 | ₩1,694 | ₩1,534 | ₩1,560 | -4.88% | 298.8만 |
|---|
| 2026.06.16 | ₩1,600 | ₩1,680 | ₩1,600 | ₩1,640 | +2.50% | 159.8만 |
|---|
| 2026.06.15 | ₩1,574 | ₩1,680 | ₩1,560 | ₩1,614 | +2.54% | 242.1만 |
|---|
| 2026.06.12 | ₩1,560 | ₩1,574 | ₩1,507 | ₩1,507 | -3.42% | 212.6만 |
|---|
| 2026.06.11 | ₩1,467 | ₩1,547 | ₩1,460 | ₩1,547 | +5.45% | 214.8만 |
|---|
| 2026.06.10 | ₩1,520 | ₩1,567 | ₩1,467 | ₩1,467 | -3.51% | 184만 |
|---|
| 2026.06.09 | ₩1,493 | ₩1,600 | ₩1,480 | ₩1,520 | +1.79% | 201.7만 |
|---|
| 2026.06.08 | ₩1,587 | ₩1,608 | ₩1,493 | ₩1,507 | -5.04% | 199.4만 |
|---|
| 2026.06.05 | ₩1,640 | ₩1,674 | ₩1,560 | ₩1,574 | -4.07% | 153.9만 |
|---|
| 2026.06.04 | ₩1,614 | ₩1,720 | ₩1,587 | ₩1,667 | +3.31% | 179.4만 |
|---|
| 2026.06.03 | ₩1,640 | ₩1,640 | ₩1,540 | ₩1,574 | -4.07% | 216.5만 |
|---|
| 2026.06.02 | ₩1,680 | ₩1,707 | ₩1,640 | ₩1,667 | -0.79% | 127.9만 |
|---|
| 2026.06.01 | ₩1,720 | ₩1,776 | ₩1,680 | ₩1,680 | -2.33% | 122.1만 |
|---|
| 2026.05.29 | ₩1,747 | ₩1,770 | ₩1,727 | ₩1,760 | +0.76% | 164만 |
|---|
| 2026.05.28 | ₩1,694 | ₩1,774 | ₩1,687 | ₩1,747 | +3.15% | 113.8만 |
|---|
| 2026.05.27 | ₩1,680 | ₩1,774 | ₩1,680 | ₩1,720 | +2.38% | 179.1만 |
|---|
| 2026.05.26 | ₩1,694 | ₩1,747 | ₩1,667 | ₩1,694 | 0.00% | 153.7만 |
|---|
| 2026.05.22 | ₩1,667 | ₩1,707 | ₩1,614 | ₩1,667 | 0.00% | 85.7만 |
|---|
| 2026.05.21 | ₩1,627 | ₩1,687 | ₩1,587 | ₩1,667 | +2.46% | 140.1만 |
|---|
| 2026.05.20 | ₩1,560 | ₩1,640 | ₩1,540 | ₩1,627 | +4.27% | 173.5만 |
|---|
| 2026.05.19 | ₩1,560 | ₩1,620 | ₩1,507 | ₩1,520 | -2.56% | 249.9만 |
|---|
| 2026.05.18 | ₩1,654 | ₩1,694 | ₩1,560 | ₩1,587 | -4.03% | 286.2만 |
|---|
| 2026.05.15 | ₩1,707 | ₩1,767 | ₩1,667 | ₩1,667 | -2.34% | 161.2만 |
|---|
| 2026.05.14 | ₩1,614 | ₩1,814 | ₩1,614 | ₩1,760 | +9.09% | 326.8만 |
|---|
| 2026.05.13 | ₩1,654 | ₩1,667 | ₩1,600 | ₩1,614 | -2.42% | 180.5만 |
|---|
| 2026.05.12 | ₩1,720 | ₩1,752 | ₩1,654 | ₩1,667 | -3.10% | 218.3만 |
|---|
| 2026.05.11 | ₩1,867 | ₩1,887 | ₩1,734 | ₩1,734 | -7.14% | 245.7만 |
|---|
| 2026.05.08 | ₩1,907 | ₩1,927 | ₩1,840 | ₩1,867 | -2.10% | 263.5만 |
|---|
| 2026.05.07 | ₩1,854 | ₩2,000 | ₩1,827 | ₩1,880 | +1.44% | 205.6만 |
|---|
| 2026.05.06 | ₩1,800 | ₩1,894 | ₩1,654 | ₩1,867 | +3.70% | 394만 |
|---|
| 2026.05.05 | ₩2,040 | ₩2,054 | ₩1,974 | ₩1,987 | -2.61% | 157.9만 |
|---|
| 2026.05.04 | ₩2,080 | ₩2,114 | ₩2,007 | ₩2,014 | -3.21% | 115.7만 |
|---|
| 2026.05.01 | ₩2,080 | ₩2,120 | ₩2,047 | ₩2,094 | +0.64% | 107.3만 |
|---|
| 2026.04.30 | ₩2,000 | ₩2,087 | ₩2,000 | ₩2,067 | +3.33% | 85.2만 |
|---|
| 2026.04.29 | ₩2,200 | ₩2,214 | ₩2,003 | ₩2,014 | -8.48% | 257.6만 |
|---|
| 2026.04.28 | ₩2,107 | ₩2,227 | ₩2,094 | ₩2,214 | +5.06% | 141.9만 |
|---|
| 2026.04.27 | ₩2,094 | ₩2,147 | ₩2,067 | ₩2,067 | -1.27% | 80.4만 |
|---|
| 2026.04.24 | ₩2,120 | ₩2,148 | ₩2,067 | ₩2,120 | 0.00% | 110.5만 |
|---|
| 2026.04.23 | ₩2,227 | ₩2,238 | ₩2,040 | ₩2,080 | -6.59% | 168.8만 |
|---|
| 2026.04.22 | ₩2,307 | ₩2,327 | ₩2,240 | ₩2,240 | -2.89% | 124.5만 |
|---|
| 2026.04.21 | ₩2,360 | ₩2,440 | ₩2,254 | ₩2,254 | -4.52% | 156.4만 |
|---|
| 2026.04.20 | ₩2,294 | ₩2,400 | ₩2,280 | ₩2,360 | +2.91% | 184.9만 |
|---|
| 2026.04.17 | ₩2,267 | ₩2,520 | ₩2,267 | ₩2,387 | +5.29% | 335.6만 |
|---|
| 2026.04.16 | ₩2,160 | ₩2,254 | ₩2,067 | ₩2,174 | +0.62% | 453.1만 |
|---|
| 2026.04.15 | ₩1,974 | ₩2,107 | ₩1,959 | ₩2,067 | +4.73% | 185.8만 |
|---|
| 2026.04.14 | ₩1,894 | ₩2,000 | ₩1,894 | ₩2,000 | +5.63% | 175.9만 |
|---|
| 2026.04.13 | ₩1,800 | ₩1,907 | ₩1,780 | ₩1,907 | +5.93% | 175.5만 |
|---|
| 2026.04.10 | ₩1,854 | ₩1,894 | ₩1,800 | ₩1,827 | -1.44% | 155.7만 |
|---|
| 2026.04.09 | ₩1,854 | ₩1,887 | ₩1,787 | ₩1,840 | -0.72% | 143.2만 |
|---|
| 2026.04.08 | ₩1,974 | ₩1,987 | ₩1,854 | ₩1,867 | -5.41% | 221.1만 |
|---|
| 2026.04.07 | ₩1,880 | ₩1,894 | ₩1,814 | ₩1,854 | -1.42% | 151.8만 |
|---|
| 2026.04.06 | ₩1,947 | ₩1,974 | ₩1,894 | ₩1,907 | -2.05% | 86.3만 |
|---|
| 2026.04.02 | ₩1,840 | ₩1,947 | ₩1,800 | ₩1,947 | +5.80% | 112.2만 |
|---|
| 2026.04.01 | ₩1,907 | ₩1,931 | ₩1,867 | ₩1,880 | -1.40% | 128.5만 |
|---|
| 2026.03.31 | ₩1,840 | ₩1,907 | ₩1,800 | ₩1,894 | +2.90% | 202.9만 |
|---|
| 2026.03.30 | ₩1,774 | ₩1,854 | ₩1,740 | ₩1,800 | +1.50% | 161.9만 |
|---|
| 2026.03.27 | ₩1,827 | ₩1,920 | ₩1,760 | ₩1,774 | -2.92% | 155.1만 |
|---|
| 2026.03.26 | ₩1,827 | ₩1,920 | ₩1,827 | ₩1,854 | +1.46% | 189.4만 |
|---|
| 2026.03.25 | ₩1,974 | ₩2,024 | ₩1,834 | ₩1,880 | -4.73% | 242.4만 |
|---|
| 2026.03.24 | ₩1,960 | ₩2,000 | ₩1,920 | ₩1,934 | -1.36% | 152.1만 |
|---|
| 2026.03.23 | ₩2,027 | ₩2,040 | ₩1,947 | ₩2,000 | -1.32% | 183.1만 |
|---|
| 2026.03.20 | ₩2,054 | ₩2,094 | ₩1,960 | ₩1,974 | -3.90% | 927.2만 |
|---|
| 2026.03.19 | ₩2,000 | ₩2,120 | ₩1,960 | ₩2,067 | +3.33% | 290.8만 |
|---|
| 2026.03.18 | ₩2,080 | ₩2,134 | ₩2,014 | ₩2,014 | -3.21% | 266.9만 |
|---|
| 2026.03.17 | ₩2,107 | ₩2,200 | ₩2,067 | ₩2,080 | -1.27% | 294.6만 |
|---|
| 2026.03.16 | ₩2,120 | ₩2,167 | ₩2,074 | ₩2,080 | -1.89% | 266만 |
|---|
| 2026.03.13 | ₩2,280 | ₩2,334 | ₩2,087 | ₩2,120 | -7.02% | 315.8만 |
|---|
| 2026.03.12 | ₩2,307 | ₩2,360 | ₩2,240 | ₩2,254 | -2.31% | 262.7만 |
|---|
| 2026.03.11 | ₩2,347 | ₩2,360 | ₩2,174 | ₩2,334 | -0.57% | 551.9만 |
|---|
| 2026.03.10 | ₩2,467 | ₩2,614 | ₩2,440 | ₩2,507 | +1.62% | 402.2만 |
|---|
| 2026.03.09 | ₩2,294 | ₩2,507 | ₩2,294 | ₩2,440 | +6.40% | 385.5만 |
|---|
| 2026.03.06 | ₩2,334 | ₩2,400 | ₩2,254 | ₩2,360 | +1.14% | 233.3만 |
|---|
| 2026.03.05 | ₩2,467 | ₩2,520 | ₩2,360 | ₩2,387 | -3.24% | 215.5만 |
|---|
| 2026.03.04 | ₩2,520 | ₩2,546 | ₩2,467 | ₩2,480 | -1.59% | 161.4만 |
|---|
| 2026.03.03 | ₩2,494 | ₩2,534 | ₩2,419 | ₩2,480 | -0.53% | 238.9만 |
|---|
| 2026.03.02 | ₩2,587 | ₩2,640 | ₩2,520 | ₩2,560 | -1.03% | 401.6만 |
|---|
| 2026.02.27 | ₩2,627 | ₩2,774 | ₩2,587 | ₩2,760 | +5.08% | 433.7만 |
|---|
| 2026.02.26 | ₩2,547 | ₩2,687 | ₩2,507 | ₩2,640 | +3.66% | 222.8만 |
|---|
| 2026.02.25 | ₩2,574 | ₩2,600 | ₩2,480 | ₩2,534 | -1.55% | 242.5만 |
|---|
| 2026.02.24 | ₩2,547 | ₩2,574 | ₩2,494 | ₩2,534 | -0.52% | 139.6만 |
|---|
| 2026.02.23 | ₩2,667 | ₩2,680 | ₩2,520 | ₩2,534 | -5.00% | 228.6만 |
|---|
| 2026.02.20 | ₩2,694 | ₩2,787 | ₩2,680 | ₩2,694 | 0.00% | 132.8만 |
|---|
| 2026.02.19 | ₩2,667 | ₩2,760 | ₩2,634 | ₩2,734 | +2.50% | 145만 |
|---|
| 2026.02.18 | ₩2,707 | ₩2,787 | ₩2,674 | ₩2,720 | +0.49% | 136.3만 |
|---|
| 2026.02.17 | ₩2,680 | ₩2,720 | ₩2,600 | ₩2,694 | +0.50% | 159.8만 |
|---|
| 2026.02.13 | ₩2,720 | ₩2,840 | ₩2,707 | ₩2,707 | -0.49% | 233.7만 |
|---|
| 2026.02.12 | ₩2,774 | ₩2,814 | ₩2,627 | ₩2,707 | -2.40% | 316만 |
|---|
| 2026.02.11 | ₩2,814 | ₩2,854 | ₩2,647 | ₩2,734 | -2.84% | 346만 |
|---|
| 2026.02.10 | ₩2,840 | ₩2,900 | ₩2,820 | ₩2,827 | -0.47% | 215.9만 |
|---|
| 2026.02.09 | ₩2,867 | ₩2,894 | ₩2,760 | ₩2,840 | -0.93% | 203.9만 |
|---|
| 2026.02.06 | ₩2,814 | ₩2,907 | ₩2,760 | ₩2,867 | +1.90% | 268.2만 |
|---|
| 2026.02.05 | ₩2,787 | ₩2,827 | ₩2,720 | ₩2,734 | -1.91% | 288.5만 |
|---|
| 2026.02.04 | ₩2,867 | ₩2,920 | ₩2,800 | ₩2,854 | -0.47% | 291.4만 |
|---|
| 2026.02.03 | ₩2,974 | ₩3,120 | ₩2,800 | ₩2,880 | -3.14% | 471.7만 |
|---|
| 2026.02.02 | ₩2,880 | ₩3,060 | ₩2,854 | ₩2,920 | +1.39% | 277.3만 |
|---|
| 2026.01.30 | ₩3,014 | ₩3,067 | ₩2,827 | ₩2,907 | -3.54% | 465.5만 |
|---|
| 2026.01.29 | ₩3,094 | ₩3,172 | ₩3,067 | ₩3,107 | +0.43% | 236.3만 |
|---|
| 2026.01.28 | ₩3,254 | ₩3,307 | ₩3,134 | ₩3,160 | -2.87% | 247.5만 |
|---|
| 2026.01.27 | ₩3,440 | ₩3,440 | ₩3,240 | ₩3,254 | -5.43% | 397.3만 |
|---|
| 2026.01.26 | ₩3,480 | ₩3,560 | ₩3,427 | ₩3,440 | -1.15% | 208.7만 |
|---|
| 2026.01.23 | ₩3,600 | ₩3,680 | ₩3,494 | ₩3,507 | -2.59% | 251.7만 |
|---|
| 2026.01.22 | ₩3,614 | ₩3,854 | ₩3,600 | ₩3,640 | +0.74% | 434.7만 |
|---|
| 2026.01.21 | ₩3,734 | ₩3,770 | ₩3,403 | ₩3,574 | -4.29% | 464.1만 |
|---|
| 2026.01.20 | ₩3,880 | ₩4,014 | ₩3,614 | ₩3,734 | -3.78% | 731.2만 |
|---|
| 2026.01.16 | ₩3,574 | ₩4,320 | ₩3,534 | ₩4,267 | +19.40% | 1014.9만 |
|---|
| 2026.01.15 | ₩3,494 | ₩3,720 | ₩3,467 | ₩3,560 | +1.91% | 445.4만 |
|---|
| 2026.01.14 | ₩3,520 | ₩3,587 | ₩3,480 | ₩3,494 | -0.76% | 326.8만 |
|---|
| 2026.01.13 | ₩3,694 | ₩3,798 | ₩3,520 | ₩3,560 | -3.61% | 370.3만 |
|---|
| 2026.01.12 | ₩3,814 | ₩3,867 | ₩3,587 | ₩3,734 | -2.10% | 479.3만 |
|---|
| 2026.01.09 | ₩3,747 | ₩4,180 | ₩3,727 | ₩3,880 | +3.56% | 1631.2만 |
|---|
| 2026.01.08 | ₩3,214 | ₩3,360 | ₩3,107 | ₩3,254 | +1.24% | 518.6만 |
|---|
| 2026.01.07 | ₩3,067 | ₩3,467 | ₩3,054 | ₩3,200 | +4.35% | 990.8만 |
|---|
| 2026.01.06 | ₩2,960 | ₩3,067 | ₩2,887 | ₩3,054 | +3.15% | 163.9만 |
|---|
| 2026.01.05 | ₩2,827 | ₩3,107 | ₩2,820 | ₩2,960 | +4.72% | 361.6만 |
|---|
| 2026.01.02 | ₩2,774 | ₩2,827 | ₩2,734 | ₩2,787 | +0.48% | 190.9만 |
|---|
| 2025.12.31 | ₩2,720 | ₩2,760 | ₩2,694 | ₩2,760 | +1.47% | 348.5만 |
|---|
| 2025.12.30 | ₩2,747 | ₩2,808 | ₩2,734 | ₩2,734 | -0.49% | 214.9만 |
|---|
| 2025.12.29 | ₩2,774 | ₩2,811 | ₩2,694 | ₩2,774 | 0.00% | 343.5만 |
|---|
| 2025.12.26 | ₩2,880 | ₩2,894 | ₩2,814 | ₩2,827 | -1.85% | 176.4만 |
|---|
| 2025.12.24 | ₩2,854 | ₩2,920 | ₩2,827 | ₩2,880 | +0.93% | 133.5만 |
|---|
| 2025.12.23 | ₩2,867 | ₩2,974 | ₩2,854 | ₩2,920 | +1.86% | 361.3만 |
|---|
| 2025.12.22 | ₩2,974 | ₩3,094 | ₩2,807 | ₩2,867 | -3.59% | 740.1만 |
|---|
| 2025.12.19 | ₩3,080 | ₩3,140 | ₩2,974 | ₩3,000 | -2.60% | 441.2만 |
|---|
| 2025.12.18 | ₩3,094 | ₩3,147 | ₩3,054 | ₩3,080 | -0.43% | 255.9만 |
|---|
| 2025.12.17 | ₩3,200 | ₩3,240 | ₩2,927 | ₩2,974 | -7.08% | 605.5만 |
|---|
| 2025.12.16 | ₩3,160 | ₩3,307 | ₩3,147 | ₩3,200 | +1.27% | 353만 |
|---|
| 2025.12.15 | ₩3,467 | ₩3,487 | ₩3,267 | ₩3,280 | -5.38% | 361.7만 |
|---|
| 2025.12.12 | ₩3,707 | ₩3,707 | ₩3,414 | ₩3,467 | -6.47% | 378만 |
|---|
| 2025.12.11 | ₩3,694 | ₩3,840 | ₩3,683 | ₩3,707 | +0.36% | 261.1만 |
|---|
| 2025.12.10 | ₩3,507 | ₩3,760 | ₩3,454 | ₩3,747 | +6.84% | 640.1만 |
|---|
| 2025.12.09 | ₩3,707 | ₩3,707 | ₩3,474 | ₩3,520 | -5.04% | 421.5만 |
|---|
| 2025.12.08 | ₩3,667 | ₩3,827 | ₩3,600 | ₩3,774 | +2.91% | 516.7만 |
|---|
| 2025.12.05 | ₩3,600 | ₩3,734 | ₩3,600 | ₩3,640 | +1.11% | 194.4만 |
|---|
| 2025.12.04 | ₩3,627 | ₩3,720 | ₩3,580 | ₩3,680 | +1.47% | 289.8만 |
|---|
| 2025.12.03 | ₩3,560 | ₩3,694 | ₩3,454 | ₩3,614 | +1.50% | 570만 |
|---|
| 2025.12.02 | ₩3,667 | ₩3,707 | ₩3,494 | ₩3,507 | -4.36% | 216.5만 |
|---|
| 2025.12.01 | ₩3,694 | ₩3,760 | ₩3,460 | ₩3,614 | -2.17% | 514.5만 |
|---|
| 2025.11.28 | ₩3,760 | ₩3,840 | ₩3,675 | ₩3,774 | +0.35% | 187.9만 |
|---|
| 2025.11.26 | ₩3,934 | ₩4,107 | ₩3,680 | ₩3,707 | -5.76% | 363.2만 |
|---|
| 2025.11.25 | ₩3,734 | ₩4,107 | ₩3,667 | ₩4,014 | +7.50% | 878.5만 |
|---|
| 2025.11.24 | ₩3,480 | ₩3,707 | ₩3,427 | ₩3,694 | +6.13% | 450만 |
|---|
| 2025.11.21 | ₩3,240 | ₩3,480 | ₩3,227 | ₩3,454 | +6.58% | 259.2만 |
|---|
| 2025.11.20 | ₩3,507 | ₩3,688 | ₩3,200 | ₩3,214 | -8.37% | 372.3만 |
|---|
| 2025.11.19 | ₩3,507 | ₩3,574 | ₩3,427 | ₩3,440 | -1.90% | 208.6만 |
|---|
| 2025.11.18 | ₩3,307 | ₩3,534 | ₩3,300 | ₩3,520 | +6.45% | 239.6만 |
|---|
| 2025.11.17 | ₩3,334 | ₩3,400 | ₩3,298 | ₩3,320 | -0.40% | 326.7만 |
|---|
| 2025.11.14 | ₩3,427 | ₩3,494 | ₩3,240 | ₩3,400 | -0.78% | 515.9만 |
|---|
| 2025.11.13 | ₩3,734 | ₩3,820 | ₩3,480 | ₩3,494 | -6.43% | 365.9만 |
|---|
| 2025.11.12 | ₩3,974 | ₩4,054 | ₩3,714 | ₩3,894 | -2.01% | 567.6만 |
|---|
| 2025.11.11 | ₩3,800 | ₩3,927 | ₩3,707 | ₩3,894 | +2.46% | 311.7만 |
|---|
| 2025.11.10 | ₩3,774 | ₩3,960 | ₩3,700 | ₩3,774 | 0.00% | 655.8만 |
|---|
| 2025.11.07 | ₩3,507 | ₩3,720 | ₩3,494 | ₩3,667 | +4.56% | 536.5만 |
|---|
| 2025.11.06 | ₩3,680 | ₩3,720 | ₩3,440 | ₩3,534 | -3.99% | 708.2만 |
|---|
| 2025.11.05 | ₩3,947 | ₩3,960 | ₩3,667 | ₩3,720 | -5.74% | 615.8만 |
|---|
| 2025.11.04 | ₩3,840 | ₩4,027 | ₩3,807 | ₩3,960 | +3.12% | 358.5만 |
|---|
| 2025.11.03 | ₩4,000 | ₩4,027 | ₩3,867 | ₩3,934 | -1.67% | 394.5만 |
|---|
| 2025.10.31 | ₩4,014 | ₩4,067 | ₩3,894 | ₩4,027 | +0.33% | 451.3만 |
|---|
| 2025.10.30 | ₩4,094 | ₩4,227 | ₩3,987 | ₩4,040 | -1.30% | 452.6만 |
|---|
| 2025.10.29 | ₩4,561 | ₩4,694 | ₩4,107 | ₩4,200 | -7.89% | 907.6만 |
|---|
| 2025.10.28 | ₩4,627 | ₩4,674 | ₩4,483 | ₩4,561 | -1.44% | 345.6만 |
|---|
| 2025.10.27 | ₩4,761 | ₩4,774 | ₩4,480 | ₩4,614 | -3.08% | 496.6만 |
|---|
| 2025.10.24 | ₩4,881 | ₩5,067 | ₩4,694 | ₩4,774 | -2.19% | 986.4만 |
|---|
| 2025.10.23 | ₩4,320 | ₩4,627 | ₩4,254 | ₩4,614 | +6.79% | 611.5만 |
|---|
| 2025.10.22 | ₩4,120 | ₩4,320 | ₩4,014 | ₩4,294 | +4.21% | 516만 |
|---|
| 2025.10.21 | ₩4,427 | ₩4,480 | ₩4,147 | ₩4,147 | -6.33% | 485만 |
|---|
| 2025.10.20 | ₩4,054 | ₩4,601 | ₩4,034 | ₩4,494 | +10.86% | 977.3만 |
|---|
| 2025.10.17 | ₩3,840 | ₩4,107 | ₩3,734 | ₩3,894 | +1.39% | 467.7만 |
|---|
| 2025.10.16 | ₩4,200 | ₩4,360 | ₩4,000 | ₩4,000 | -4.76% | 585.8만 |
|---|
| 2025.10.15 | ₩4,134 | ₩4,347 | ₩4,040 | ₩4,174 | +0.97% | 646.1만 |
|---|
| 2025.10.14 | ₩3,814 | ₩4,027 | ₩3,614 | ₩3,987 | +4.55% | 831.4만 |
|---|
| 2025.10.13 | ₩4,040 | ₩4,080 | ₩3,680 | ₩3,907 | -3.30% | 818.8만 |
|---|
| 2025.10.10 | ₩4,120 | ₩4,567 | ₩4,027 | ₩4,094 | -0.65% | 1036.9만 |
|---|