시장 데이터를 불러오는 중
전체 종목
Lument Finance Trust, Inc. Common Stock 과거 주가
Lument Finance Trust, Inc. Common Stock · LFT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lument Finance Trust, Inc. Common Stock · LFT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,411 | ₩7,015 | ₩6,304 | ₩6,934 | +8.16% | 4.8만 |
| 2026.10.08 | ₩6,385 | ₩6,411 | ₩6,116 | ₩6,371 | -0.21% | 4.8만 |
| 2026.10.07 | ₩6,706 | ₩6,841 | ₩6,425 | ₩6,425 | -4.20% | 2만 |
| 2026.10.06 | ₩6,894 | ₩6,948 | ₩6,680 | ₩6,827 | -0.97% | 2.4만 |
| 2026.10.05 | ₩6,653 | ₩6,961 | ₩6,653 | ₩6,666 | +0.20% | 2.3만 |
| 2026.10.02 | ₩6,948 | ₩7,095 | ₩6,653 | ₩6,733 | -3.09% | 4.6만 |
| 2026.10.01 | ₩7,350 | ₩7,377 | ₩6,934 | ₩6,961 | -5.29% | 4.8만 |
| 2026.09.30 | ₩7,431 | ₩7,820 | ₩7,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,350 |
| -1.08% |
| 5.3만 |
| 2026.09.29 | ₩7,484 | ₩7,605 | ₩7,297 | ₩7,377 | -1.43% | 3.4만 |
|---|
| 2026.09.28 | ₩6,961 | ₩7,686 | ₩6,934 | ₩7,525 | +8.09% | 6.8만 |
|---|
| 2026.09.25 | ₩6,934 | ₩7,216 | ₩6,934 | ₩6,961 | +0.39% | 2.2만 |
|---|
| 2026.09.24 | ₩7,055 | ₩7,109 | ₩6,908 | ₩6,934 | -1.71% | 4만 |
|---|
| 2026.09.23 | ₩7,377 | ₩7,404 | ₩7,069 | ₩7,069 | -4.18% | 1.8만 |
|---|
| 2026.09.22 | ₩7,458 | ₩7,511 | ₩7,391 | ₩7,417 | -0.54% | 3.1만 |
|---|
| 2026.09.21 | ₩8,370 | ₩8,464 | ₩7,404 | ₩7,511 | -10.26% | 10만 |
|---|
| 2026.09.18 | ₩8,839 | ₩9,013 | ₩8,718 | ₩8,812 | -0.30% | 3.9만 |
|---|
| 2026.09.17 | ₩8,772 | ₩8,879 | ₩8,745 | ₩8,812 | +0.46% | 6천 |
|---|
| 2026.09.16 | ₩8,785 | ₩8,839 | ₩8,692 | ₩8,745 | -0.46% | 1.4만 |
|---|
| 2026.09.15 | ₩8,785 | ₩8,785 | ₩8,584 | ₩8,718 | -0.76% | 1.3만 |
|---|
| 2026.09.14 | ₩8,960 | ₩8,987 | ₩8,651 | ₩8,785 | -1.95% | 2.1만 |
|---|
| 2026.09.11 | ₩9,161 | ₩9,309 | ₩8,906 | ₩8,933 | -2.49% | 3.2만 |
|---|
| 2026.09.10 | ₩8,651 | ₩9,282 | ₩8,651 | ₩9,161 | +5.89% | 2만 |
|---|
| 2026.09.09 | ₩9,389 | ₩9,389 | ₩9,121 | ₩9,255 | -1.43% | 1.4만 |
|---|
| 2026.09.08 | ₩9,523 | ₩9,523 | ₩9,255 | ₩9,389 | -1.41% | 1.4만 |
|---|
| 2026.09.04 | ₩9,657 | ₩9,791 | ₩9,523 | ₩9,657 | 0.00% | 2.7천 |
|---|
| 2026.09.03 | ₩9,523 | ₩9,657 | ₩9,389 | ₩9,523 | 0.00% | 4.3천 |
|---|
| 2026.09.02 | ₩9,657 | ₩9,926 | ₩9,523 | ₩9,523 | -1.39% | 9.8천 |
|---|
| 2026.09.01 | ₩9,657 | ₩10,060 | ₩9,523 | ₩9,657 | 0.00% | 1만 |
|---|
| 2026.08.31 | ₩10,060 | ₩10,060 | ₩9,657 | ₩9,791 | -2.67% | 7.9천 |
|---|
| 2026.08.28 | ₩9,926 | ₩10,194 | ₩9,926 | ₩9,926 | 0.00% | 9.4천 |
|---|
| 2026.08.27 | ₩9,926 | ₩10,328 | ₩9,657 | ₩9,791 | -1.35% | 1.8만 |
|---|
| 2026.08.26 | ₩9,389 | ₩10,194 | ₩9,389 | ₩9,791 | +4.29% | 2.2만 |
|---|
| 2026.08.25 | ₩9,389 | ₩9,523 | ₩9,255 | ₩9,389 | 0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩8,853 | ₩9,255 | ₩8,853 | ₩8,987 | +1.52% | 1.7만 |
|---|
| 2026.08.21 | ₩9,389 | ₩9,389 | ₩8,718 | ₩8,987 | -4.29% | 2.6만 |
|---|
| 2026.08.20 | ₩8,048 | ₩8,584 | ₩8,048 | ₩8,316 | +3.33% | 1.6만 |
|---|
| 2026.08.19 | ₩7,914 | ₩8,316 | ₩7,779 | ₩8,182 | +3.39% | 1.9만 |
|---|
| 2026.08.18 | ₩7,914 | ₩8,316 | ₩7,779 | ₩7,914 | 0.00% | 4.3만 |
|---|
| 2026.08.17 | ₩8,718 | ₩8,853 | ₩8,048 | ₩8,048 | -7.69% | 4.3만 |
|---|
| 2026.08.14 | ₩8,853 | ₩8,987 | ₩8,316 | ₩8,853 | 0.00% | 3.6만 |
|---|
| 2026.08.13 | ₩9,523 | ₩9,523 | ₩9,121 | ₩9,389 | -1.41% | 2만 |
|---|
| 2026.08.12 | ₩9,389 | ₩9,523 | ₩9,255 | ₩9,389 | 0.00% | 8천 |
|---|
| 2026.08.11 | ₩8,987 | ₩9,389 | ₩8,987 | ₩9,389 | +4.48% | 7.1천 |
|---|
| 2026.08.10 | ₩9,657 | ₩9,657 | ₩9,121 | ₩9,255 | -4.17% | 6.8천 |
|---|
| 2026.08.07 | ₩9,121 | ₩9,389 | ₩9,121 | ₩9,389 | +2.94% | 7.3천 |
|---|
| 2026.08.06 | ₩8,987 | ₩9,121 | ₩8,718 | ₩9,121 | +1.49% | 1.6만 |
|---|
| 2026.08.05 | ₩8,987 | ₩8,987 | ₩8,584 | ₩8,718 | -2.99% | 4.5만 |
|---|
| 2026.08.04 | ₩9,255 | ₩9,523 | ₩8,987 | ₩9,121 | -1.45% | 2.1만 |
|---|
| 2026.08.03 | ₩8,987 | ₩9,523 | ₩8,853 | ₩9,255 | +2.99% | 3.9만 |
|---|
| 2026.07.31 | ₩9,657 | ₩9,791 | ₩8,718 | ₩8,853 | -8.33% | 8.4만 |
|---|
| 2026.07.30 | ₩9,926 | ₩9,926 | ₩9,389 | ₩9,657 | -2.70% | 4.3만 |
|---|
| 2026.07.29 | ₩10,730 | ₩10,730 | ₩9,791 | ₩9,926 | -7.50% | 3.2만 |
|---|
| 2026.07.28 | ₩10,596 | ₩10,999 | ₩10,462 | ₩10,596 | 0.00% | 1.2만 |
|---|
| 2026.07.27 | ₩10,730 | ₩10,864 | ₩10,462 | ₩10,462 | -2.50% | 1.8만 |
|---|
| 2026.07.24 | ₩10,864 | ₩11,937 | ₩10,596 | ₩10,730 | -1.23% | 2.6만 |
|---|
| 2026.07.23 | ₩11,401 | ₩11,669 | ₩10,596 | ₩10,864 | -4.71% | 1.9만 |
|---|
| 2026.07.22 | ₩11,535 | ₩12,072 | ₩11,267 | ₩11,267 | -2.33% | 1.2만 |
|---|
| 2026.07.21 | ₩11,803 | ₩11,803 | ₩11,267 | ₩11,669 | -1.14% | 3.5만 |
|---|
| 2026.07.20 | ₩12,206 | ₩12,608 | ₩11,401 | ₩11,669 | -4.40% | 3.3만 |
|---|
| 2026.07.17 | ₩12,474 | ₩12,742 | ₩12,340 | ₩12,474 | 0.00% | 1.2만 |
|---|
| 2026.07.16 | ₩12,608 | ₩12,608 | ₩12,340 | ₩12,474 | -1.06% | 1.2만 |
|---|
| 2026.07.15 | ₩12,742 | ₩13,815 | ₩12,206 | ₩12,474 | -2.11% | 5.5만 |
|---|
| 2026.07.14 | ₩12,608 | ₩12,876 | ₩12,340 | ₩12,474 | -1.06% | 1.6만 |
|---|
| 2026.07.13 | ₩12,474 | ₩12,876 | ₩12,474 | ₩12,474 | 0.00% | 6.8천 |
|---|
| 2026.07.10 | ₩12,474 | ₩12,742 | ₩12,474 | ₩12,608 | +1.08% | 8.9천 |
|---|
| 2026.07.09 | ₩12,474 | ₩12,608 | ₩12,206 | ₩12,474 | 0.00% | 1.1만 |
|---|
| 2026.07.08 | ₩12,608 | ₩12,742 | ₩12,340 | ₩12,474 | -1.06% | 7.8천 |
|---|
| 2026.07.07 | ₩12,742 | ₩13,011 | ₩12,742 | ₩12,876 | +1.05% | 5.2천 |
|---|
| 2026.07.06 | ₩13,279 | ₩13,279 | ₩12,608 | ₩12,876 | -3.03% | 1.2만 |
|---|
| 2026.07.02 | ₩12,876 | ₩13,279 | ₩12,742 | ₩13,145 | +2.08% | 1.3만 |
|---|
| 2026.07.01 | ₩12,340 | ₩13,011 | ₩12,340 | ₩12,608 | +2.17% | 2.1만 |
|---|
| 2026.06.30 | ₩12,742 | ₩13,011 | ₩12,340 | ₩12,340 | -3.16% | 4만 |
|---|
| 2026.06.29 | ₩14,084 | ₩14,218 | ₩13,011 | ₩13,279 | -5.71% | 6.7만 |
|---|
| 2026.06.26 | ₩14,084 | ₩14,754 | ₩13,547 | ₩13,547 | -3.81% | 46.3만 |
|---|
| 2026.06.25 | ₩13,949 | ₩14,486 | ₩13,949 | ₩14,218 | +1.92% | 2.2만 |
|---|
| 2026.06.24 | ₩13,949 | ₩14,218 | ₩13,681 | ₩14,084 | +0.96% | 2.1만 |
|---|
| 2026.06.23 | ₩13,413 | ₩13,815 | ₩13,413 | ₩13,815 | +3.00% | 1.3만 |
|---|
| 2026.06.22 | ₩13,413 | ₩13,949 | ₩13,413 | ₩13,413 | 0.00% | 2만 |
|---|
| 2026.06.18 | ₩14,084 | ₩14,084 | ₩13,413 | ₩13,413 | -4.76% | 4.7만 |
|---|
| 2026.06.17 | ₩13,815 | ₩14,352 | ₩13,815 | ₩13,815 | 0.00% | 1.8만 |
|---|
| 2026.06.16 | ₩13,815 | ₩14,352 | ₩13,815 | ₩13,815 | 0.00% | 2만 |
|---|
| 2026.06.15 | ₩14,218 | ₩14,352 | ₩13,949 | ₩14,084 | -0.94% | 1.4만 |
|---|
| 2026.06.12 | ₩14,084 | ₩14,486 | ₩14,084 | ₩14,486 | +2.86% | 1.5만 |
|---|
| 2026.06.11 | ₩13,815 | ₩14,486 | ₩13,681 | ₩14,352 | +3.88% | 1.8만 |
|---|
| 2026.06.10 | ₩13,547 | ₩13,815 | ₩13,413 | ₩13,413 | -0.99% | 1.1만 |
|---|
| 2026.06.09 | ₩13,547 | ₩13,949 | ₩13,547 | ₩13,681 | +0.99% | 1.2만 |
|---|
| 2026.06.08 | ₩14,084 | ₩14,084 | ₩13,547 | ₩13,681 | -2.86% | 1.1만 |
|---|
| 2026.06.05 | ₩14,084 | ₩14,218 | ₩13,681 | ₩13,681 | -2.86% | 7.6천 |
|---|
| 2026.06.04 | ₩13,815 | ₩14,352 | ₩13,681 | ₩14,218 | +2.91% | 1.2만 |
|---|
| 2026.06.03 | ₩14,352 | ₩14,486 | ₩13,949 | ₩13,949 | -2.80% | 1.3만 |
|---|
| 2026.06.02 | ₩14,084 | ₩14,486 | ₩13,949 | ₩14,352 | +1.90% | 1.5만 |
|---|
| 2026.06.01 | ₩13,949 | ₩14,084 | ₩13,815 | ₩14,084 | +0.96% | 1.2만 |
|---|
| 2026.05.29 | ₩14,084 | ₩14,218 | ₩13,815 | ₩14,084 | 0.00% | 2.9만 |
|---|
| 2026.05.28 | ₩13,815 | ₩14,352 | ₩13,681 | ₩14,352 | +3.88% | 2.9만 |
|---|
| 2026.05.27 | ₩14,084 | ₩14,352 | ₩13,815 | ₩13,815 | -1.90% | 2.3만 |
|---|
| 2026.05.26 | ₩15,022 | ₩15,022 | ₩13,815 | ₩14,218 | -5.36% | 3.5만 |
|---|
| 2026.05.22 | ₩15,157 | ₩15,291 | ₩14,754 | ₩14,888 | -1.77% | 1.2만 |
|---|
| 2026.05.21 | ₩15,022 | ₩15,425 | ₩14,754 | ₩15,022 | 0.00% | 1.9만 |
|---|
| 2026.05.20 | ₩14,754 | ₩15,291 | ₩14,352 | ₩15,291 | +3.64% | 2.2만 |
|---|
| 2026.05.19 | ₩14,486 | ₩14,620 | ₩14,352 | ₩14,486 | 0.00% | 1만 |
|---|
| 2026.05.18 | ₩14,352 | ₩14,888 | ₩14,218 | ₩14,754 | +2.80% | 1.1만 |
|---|
| 2026.05.15 | ₩15,022 | ₩15,022 | ₩13,949 | ₩14,352 | -4.46% | 2.7만 |
|---|
| 2026.05.14 | ₩15,022 | ₩15,559 | ₩14,888 | ₩15,425 | +2.68% | 1.2만 |
|---|
| 2026.05.13 | ₩15,157 | ₩15,425 | ₩14,888 | ₩14,888 | -1.77% | 9.8천 |
|---|
| 2026.05.12 | ₩15,291 | ₩15,693 | ₩15,157 | ₩15,291 | 0.00% | 1.1만 |
|---|
| 2026.05.11 | ₩16,095 | ₩16,095 | ₩15,022 | ₩15,559 | -3.33% | 2.6만 |
|---|
| 2026.05.08 | ₩15,425 | ₩15,827 | ₩15,425 | ₩15,827 | +2.61% | 1만 |
|---|
| 2026.05.07 | ₩15,559 | ₩15,827 | ₩15,559 | ₩15,559 | 0.00% | 9.5천 |
|---|
| 2026.05.06 | ₩15,693 | ₩15,961 | ₩15,425 | ₩15,559 | -0.85% | 1.4만 |
|---|
| 2026.05.05 | ₩15,559 | ₩15,961 | ₩15,425 | ₩15,559 | 0.00% | 1.4만 |
|---|
| 2026.05.04 | ₩15,693 | ₩15,961 | ₩15,559 | ₩15,559 | -0.85% | 1.4만 |
|---|
| 2026.05.01 | ₩15,961 | ₩16,095 | ₩15,425 | ₩15,961 | 0.00% | 9.3천 |
|---|
| 2026.04.30 | ₩16,095 | ₩16,230 | ₩15,425 | ₩15,961 | -0.83% | 2.3만 |
|---|
| 2026.04.29 | ₩16,364 | ₩16,364 | ₩15,961 | ₩15,961 | -2.46% | 1.8만 |
|---|
| 2026.04.28 | ₩17,303 | ₩17,303 | ₩16,364 | ₩16,364 | -5.43% | 2.8만 |
|---|
| 2026.04.27 | ₩17,437 | ₩17,437 | ₩16,900 | ₩17,034 | -2.31% | 1만 |
|---|
| 2026.04.24 | ₩17,034 | ₩17,437 | ₩16,900 | ₩17,437 | +2.36% | 4.5천 |
|---|
| 2026.04.23 | ₩17,303 | ₩17,303 | ₩16,900 | ₩17,034 | -1.55% | 1.3만 |
|---|
| 2026.04.22 | ₩17,303 | ₩17,571 | ₩17,303 | ₩17,437 | +0.78% | 5.7천 |
|---|
| 2026.04.21 | ₩17,571 | ₩17,571 | ₩17,169 | ₩17,303 | -1.53% | 5.7천 |
|---|
| 2026.04.20 | ₩17,705 | ₩18,510 | ₩17,303 | ₩17,571 | -0.76% | 1만 |
|---|
| 2026.04.17 | ₩17,571 | ₩17,705 | ₩17,303 | ₩17,705 | +0.76% | 6.8천 |
|---|
| 2026.04.16 | ₩17,437 | ₩17,973 | ₩17,034 | ₩17,303 | -0.77% | 6.1천 |
|---|
| 2026.04.15 | ₩17,303 | ₩17,973 | ₩16,900 | ₩17,303 | 0.00% | 1만 |
|---|
| 2026.04.14 | ₩17,034 | ₩17,437 | ₩16,900 | ₩17,169 | +0.79% | 1.1만 |
|---|
| 2026.04.13 | ₩17,303 | ₩17,437 | ₩16,900 | ₩17,303 | 0.00% | 5.8천 |
|---|
| 2026.04.10 | ₩17,303 | ₩17,437 | ₩16,900 | ₩17,169 | -0.78% | 4.7천 |
|---|
| 2026.04.09 | ₩16,766 | ₩17,571 | ₩16,498 | ₩17,437 | +4.00% | 7.7천 |
|---|
| 2026.04.08 | ₩17,437 | ₩17,437 | ₩16,498 | ₩16,900 | -3.08% | 9.2천 |
|---|
| 2026.04.07 | ₩16,900 | ₩17,705 | ₩16,230 | ₩17,034 | +0.79% | 1.1만 |
|---|
| 2026.04.06 | ₩16,230 | ₩17,437 | ₩16,230 | ₩17,034 | +4.96% | 1.2만 |
|---|
| 2026.04.02 | ₩16,632 | ₩16,766 | ₩16,095 | ₩16,498 | -0.81% | 1.2만 |
|---|
| 2026.04.01 | ₩16,900 | ₩17,303 | ₩16,498 | ₩16,632 | -1.59% | 1.3만 |
|---|
| 2026.03.31 | ₩16,632 | ₩17,303 | ₩16,364 | ₩16,900 | +1.61% | 1.5만 |
|---|
| 2026.03.30 | ₩17,034 | ₩17,839 | ₩16,632 | ₩17,169 | +0.79% | 2.6만 |
|---|
| 2026.03.27 | ₩16,766 | ₩16,900 | ₩16,095 | ₩16,230 | -3.20% | 1.4만 |
|---|
| 2026.03.26 | ₩16,900 | ₩17,437 | ₩15,961 | ₩16,900 | 0.00% | 1.9만 |
|---|
| 2026.03.25 | ₩16,632 | ₩16,632 | ₩16,364 | ₩16,632 | 0.00% | 8.3천 |
|---|
| 2026.03.24 | ₩16,364 | ₩16,766 | ₩15,827 | ₩16,498 | +0.82% | 3.5만 |
|---|
| 2026.03.23 | ₩17,839 | ₩18,510 | ₩17,034 | ₩18,510 | +3.76% | 1.8만 |
|---|
| 2026.03.20 | ₩16,900 | ₩17,705 | ₩16,364 | ₩17,705 | +4.76% | 7.2만 |
|---|
| 2026.03.19 | ₩17,437 | ₩17,571 | ₩16,900 | ₩17,169 | -1.54% | 1.5만 |
|---|
| 2026.03.18 | ₩18,778 | ₩18,778 | ₩17,169 | ₩17,169 | -8.57% | 1.5만 |
|---|
| 2026.03.17 | ₩19,180 | ₩19,315 | ₩18,912 | ₩19,180 | 0.00% | 1.5만 |
|---|
| 2026.03.16 | ₩19,180 | ₩19,583 | ₩19,046 | ₩19,180 | 0.00% | 1.1만 |
|---|
| 2026.03.13 | ₩18,376 | ₩19,315 | ₩18,107 | ₩19,180 | +4.38% | 1.3만 |
|---|
| 2026.03.12 | ₩18,242 | ₩18,644 | ₩17,973 | ₩18,376 | +0.74% | 9.6천 |
|---|
| 2026.03.11 | ₩18,376 | ₩18,510 | ₩17,973 | ₩18,376 | 0.00% | 2.9만 |
|---|
| 2026.03.10 | ₩18,376 | ₩18,644 | ₩18,242 | ₩18,510 | +0.73% | 1.1만 |
|---|
| 2026.03.09 | ₩18,242 | ₩18,644 | ₩17,571 | ₩18,376 | +0.74% | 1.7만 |
|---|
| 2026.03.06 | ₩18,242 | ₩18,510 | ₩18,107 | ₩18,376 | +0.74% | 9천 |
|---|
| 2026.03.05 | ₩18,376 | ₩18,510 | ₩18,107 | ₩18,242 | -0.73% | 6.7천 |
|---|
| 2026.03.04 | ₩18,376 | ₩18,510 | ₩18,242 | ₩18,376 | 0.00% | 5.6천 |
|---|
| 2026.03.03 | ₩18,242 | ₩18,644 | ₩18,107 | ₩18,242 | 0.00% | 1.1만 |
|---|
| 2026.03.02 | ₩17,705 | ₩19,046 | ₩17,705 | ₩18,644 | +5.30% | 1.6만 |
|---|
| 2026.02.27 | ₩17,839 | ₩18,510 | ₩17,705 | ₩18,510 | +3.76% | 1.9만 |
|---|
| 2026.02.26 | ₩17,973 | ₩18,376 | ₩17,705 | ₩17,973 | 0.00% | 1.1만 |
|---|
| 2026.02.25 | ₩17,839 | ₩17,973 | ₩17,705 | ₩17,973 | +0.75% | 7.9천 |
|---|
| 2026.02.24 | ₩17,437 | ₩17,973 | ₩17,437 | ₩17,705 | +1.54% | 6.3천 |
|---|
| 2026.02.23 | ₩17,705 | ₩17,973 | ₩17,437 | ₩17,571 | -0.76% | 1.4만 |
|---|
| 2026.02.20 | ₩18,107 | ₩18,376 | ₩17,437 | ₩17,705 | -2.22% | 1.5만 |
|---|
| 2026.02.19 | ₩17,169 | ₩18,778 | ₩17,169 | ₩17,973 | +4.69% | 4만 |
|---|
| 2026.02.18 | ₩17,705 | ₩17,839 | ₩16,900 | ₩17,034 | -3.79% | 3.2만 |
|---|
| 2026.02.17 | ₩17,571 | ₩17,973 | ₩17,437 | ₩17,571 | 0.00% | 1만 |
|---|
| 2026.02.13 | ₩17,169 | ₩17,973 | ₩17,169 | ₩17,839 | +3.91% | 1.2만 |
|---|
| 2026.02.12 | ₩17,839 | ₩17,973 | ₩17,169 | ₩17,437 | -2.26% | 2.3만 |
|---|
| 2026.02.11 | ₩18,107 | ₩18,376 | ₩17,303 | ₩17,571 | -2.96% | 2.7만 |
|---|
| 2026.02.10 | ₩18,242 | ₩18,778 | ₩17,571 | ₩17,571 | -3.68% | 1.3만 |
|---|
| 2026.02.09 | ₩18,376 | ₩18,376 | ₩17,571 | ₩17,973 | -2.19% | 1.4만 |
|---|
| 2026.02.06 | ₩17,973 | ₩18,644 | ₩17,839 | ₩18,107 | +0.75% | 1.9만 |
|---|
| 2026.02.05 | ₩18,107 | ₩18,644 | ₩17,571 | ₩17,571 | -2.96% | 2.6만 |
|---|
| 2026.02.04 | ₩18,376 | ₩18,644 | ₩17,839 | ₩17,839 | -2.92% | 2.4만 |
|---|
| 2026.02.03 | ₩18,510 | ₩18,778 | ₩17,839 | ₩18,376 | -0.72% | 1.6만 |
|---|
| 2026.02.02 | ₩17,973 | ₩19,449 | ₩17,973 | ₩18,510 | +2.99% | 3만 |
|---|
| 2026.01.30 | ₩19,046 | ₩19,046 | ₩17,973 | ₩17,973 | -5.63% | 2.4만 |
|---|
| 2026.01.29 | ₩17,973 | ₩19,449 | ₩17,839 | ₩19,449 | +8.21% | 3만 |
|---|
| 2026.01.28 | ₩18,510 | ₩18,510 | ₩17,839 | ₩17,973 | -2.90% | 1.6만 |
|---|
| 2026.01.27 | ₩18,242 | ₩18,510 | ₩18,107 | ₩18,242 | 0.00% | 1.2만 |
|---|
| 2026.01.26 | ₩18,376 | ₩18,778 | ₩18,107 | ₩18,107 | -1.46% | 1.3만 |
|---|
| 2026.01.23 | ₩18,778 | ₩19,046 | ₩18,376 | ₩18,376 | -2.14% | 1.7만 |
|---|
| 2026.01.22 | ₩19,046 | ₩19,583 | ₩18,912 | ₩18,912 | -0.70% | 1.3만 |
|---|
| 2026.01.21 | ₩18,778 | ₩19,449 | ₩18,778 | ₩19,180 | +2.14% | 1.8만 |
|---|
| 2026.01.20 | ₩18,912 | ₩19,180 | ₩18,778 | ₩18,778 | -0.71% | 1.2만 |
|---|
| 2026.01.16 | ₩19,449 | ₩20,119 | ₩19,315 | ₩19,449 | 0.00% | 1.5만 |
|---|
| 2026.01.15 | ₩19,851 | ₩20,119 | ₩19,315 | ₩19,315 | -2.70% | 2.6만 |
|---|
| 2026.01.14 | ₩19,315 | ₩19,851 | ₩19,315 | ₩19,717 | +2.08% | 3.4만 |
|---|
| 2026.01.13 | ₩19,315 | ₩19,851 | ₩19,046 | ₩19,449 | +0.69% | 2.4만 |
|---|
| 2026.01.12 | ₩19,315 | ₩19,717 | ₩18,778 | ₩19,449 | +0.69% | 2.4만 |
|---|
| 2026.01.09 | ₩19,046 | ₩19,851 | ₩18,778 | ₩19,180 | +0.70% | 5.6만 |
|---|
| 2026.01.08 | ₩17,839 | ₩19,046 | ₩17,437 | ₩18,644 | +4.51% | 3.7만 |
|---|
| 2026.01.07 | ₩17,973 | ₩18,107 | ₩17,437 | ₩17,437 | -2.99% | 1.9만 |
|---|
| 2026.01.06 | ₩18,107 | ₩18,376 | ₩17,571 | ₩17,973 | -0.74% | 3.6만 |
|---|
| 2026.01.05 | ₩18,376 | ₩18,912 | ₩18,107 | ₩18,107 | -1.46% | 1.9만 |
|---|
| 2026.01.02 | ₩19,046 | ₩19,046 | ₩18,376 | ₩18,376 | -3.52% | 2.5만 |
|---|
| 2025.12.31 | ₩19,180 | ₩19,180 | ₩18,644 | ₩18,912 | -1.40% | 2.6만 |
|---|
| 2025.12.30 | ₩19,583 | ₩19,717 | ₩19,046 | ₩19,315 | -1.37% | 3만 |
|---|
| 2025.12.29 | ₩19,315 | ₩19,717 | ₩19,315 | ₩19,583 | +1.39% | 1.9만 |
|---|
| 2025.12.26 | ₩19,583 | ₩19,851 | ₩19,315 | ₩19,583 | 0.00% | 2.8만 |
|---|
| 2025.12.24 | ₩19,449 | ₩19,985 | ₩19,315 | ₩19,583 | +0.69% | 2만 |
|---|
| 2025.12.23 | ₩19,583 | ₩19,985 | ₩19,046 | ₩19,180 | -2.05% | 2만 |
|---|
| 2025.12.22 | ₩19,851 | ₩20,119 | ₩19,449 | ₩19,583 | -1.35% | 1.8만 |
|---|
| 2025.12.19 | ₩19,985 | ₩20,253 | ₩19,449 | ₩19,717 | -1.34% | 4.1만 |
|---|
| 2025.12.18 | ₩19,583 | ₩20,388 | ₩19,583 | ₩20,119 | +2.74% | 1.4만 |
|---|
| 2025.12.17 | ₩20,119 | ₩20,656 | ₩19,180 | ₩19,180 | -4.67% | 2.9만 |
|---|
| 2025.12.16 | ₩19,851 | ₩20,388 | ₩19,717 | ₩20,119 | +1.35% | 1.3만 |
|---|
| 2025.12.15 | ₩19,717 | ₩20,790 | ₩19,583 | ₩19,583 | -0.68% | 2.7만 |
|---|
| 2025.12.12 | ₩21,461 | ₩21,461 | ₩20,119 | ₩20,388 | -5.00% | 2.2만 |
|---|
| 2025.12.11 | ₩19,180 | ₩22,131 | ₩19,180 | ₩21,863 | +13.99% | 5.5만 |
|---|
| 2025.12.10 | ₩18,912 | ₩19,851 | ₩18,912 | ₩19,315 | +2.13% | 2.4만 |
|---|
| 2025.12.09 | ₩19,985 | ₩20,119 | ₩18,912 | ₩18,912 | -5.37% | 4만 |
|---|
| 2025.12.08 | ₩20,388 | ₩20,388 | ₩19,449 | ₩19,717 | -3.29% | 1.9만 |
|---|
| 2025.12.05 | ₩20,253 | ₩20,790 | ₩19,985 | ₩19,985 | -1.32% | 1.6만 |
|---|
| 2025.12.04 | ₩21,595 | ₩21,863 | ₩20,119 | ₩20,119 | -6.83% | 1.3만 |
|---|
| 2025.12.03 | ₩20,253 | ₩21,863 | ₩20,119 | ₩21,863 | +7.95% | 3.6만 |
|---|
| 2025.12.02 | ₩20,656 | ₩20,790 | ₩19,717 | ₩19,985 | -3.25% | 1.9만 |
|---|
| 2025.12.01 | ₩21,863 | ₩21,997 | ₩20,253 | ₩20,253 | -7.36% | 1.7만 |
|---|
| 2025.11.28 | ₩21,863 | ₩21,997 | ₩21,461 | ₩21,863 | 0.00% | 9.3천 |
|---|
| 2025.11.26 | ₩21,058 | ₩21,729 | ₩20,924 | ₩21,327 | +1.27% | 3.6만 |
|---|
| 2025.11.25 | ₩20,522 | ₩21,461 | ₩20,522 | ₩21,327 | +3.92% | 3.1만 |
|---|
| 2025.11.24 | ₩20,253 | ₩20,924 | ₩19,985 | ₩20,253 | 0.00% | 1.3만 |
|---|
| 2025.11.21 | ₩19,046 | ₩20,388 | ₩19,046 | ₩20,388 | +7.04% | 1.7만 |
|---|
| 2025.11.20 | ₩19,985 | ₩20,924 | ₩19,180 | ₩19,180 | -4.03% | 1.7만 |
|---|
| 2025.11.19 | ₩19,985 | ₩20,656 | ₩19,717 | ₩19,717 | -1.34% | 2.5만 |
|---|
| 2025.11.18 | ₩19,583 | ₩19,985 | ₩19,449 | ₩19,717 | +0.68% | 1.5만 |
|---|
| 2025.11.17 | ₩19,717 | ₩20,656 | ₩19,717 | ₩20,119 | +2.04% | 1.7만 |
|---|
| 2025.11.14 | ₩19,717 | ₩20,119 | ₩19,583 | ₩19,985 | +1.36% | 1만 |
|---|
| 2025.11.13 | ₩20,119 | ₩20,388 | ₩19,717 | ₩19,985 | -0.67% | 2.5만 |
|---|
| 2025.11.12 | ₩20,790 | ₩20,924 | ₩20,656 | ₩20,656 | -0.65% | 4만 |
|---|
| 2025.11.11 | ₩20,924 | ₩20,924 | ₩20,656 | ₩20,924 | 0.00% | 1.7만 |
|---|
| 2025.11.10 | ₩20,388 | ₩20,924 | ₩20,388 | ₩20,790 | +1.97% | 2.2만 |
|---|
| 2025.11.07 | ₩20,522 | ₩20,924 | ₩20,388 | ₩20,388 | -0.65% | 1.1만 |
|---|
| 2025.11.06 | ₩20,790 | ₩20,924 | ₩20,388 | ₩20,522 | -1.29% | 2.7만 |
|---|
| 2025.11.05 | ₩20,790 | ₩20,790 | ₩20,388 | ₩20,656 | -0.65% | 1.4만 |
|---|
| 2025.11.04 | ₩20,119 | ₩20,924 | ₩20,119 | ₩20,522 | +2.00% | 2.1만 |
|---|
| 2025.11.03 | ₩21,192 | ₩21,192 | ₩20,253 | ₩20,656 | -2.53% | 1.9만 |
|---|
| 2025.10.31 | ₩20,119 | ₩21,327 | ₩20,119 | ₩20,924 | +4.00% | 2.7만 |
|---|
| 2025.10.30 | ₩21,058 | ₩21,461 | ₩20,119 | ₩20,790 | -1.27% | 4.5만 |
|---|
| 2025.10.29 | ₩21,461 | ₩21,997 | ₩20,924 | ₩21,058 | -1.88% | 2.4만 |
|---|
| 2025.10.28 | ₩22,131 | ₩22,400 | ₩21,327 | ₩21,461 | -3.03% | 3.6만 |
|---|
| 2025.10.27 | ₩23,204 | ₩23,473 | ₩21,729 | ₩21,729 | -6.36% | 3.1만 |
|---|
| 2025.10.24 | ₩22,936 | ₩23,338 | ₩22,802 | ₩22,936 | 0.00% | 1.4만 |
|---|
| 2025.10.23 | ₩23,607 | ₩23,741 | ₩22,936 | ₩22,936 | -2.84% | 1.2만 |
|---|
| 2025.10.22 | ₩23,741 | ₩24,143 | ₩23,473 | ₩23,741 | 0.00% | 8.1천 |
|---|
| 2025.10.21 | ₩24,143 | ₩24,143 | ₩23,473 | ₩23,473 | -2.78% | 1.5만 |
|---|
| 2025.10.20 | ₩23,875 | ₩24,411 | ₩23,875 | ₩24,277 | +1.69% | 1.1만 |
|---|
| 2025.10.17 | ₩23,607 | ₩24,277 | ₩23,607 | ₩23,875 | +1.14% | 1.2만 |
|---|
| 2025.10.16 | ₩24,680 | ₩25,082 | ₩23,607 | ₩23,741 | -3.80% | 1.3만 |
|---|
| 2025.10.15 | ₩24,814 | ₩25,216 | ₩24,680 | ₩24,948 | +0.54% | 1.4만 |
|---|
| 2025.10.14 | ₩23,875 | ₩24,680 | ₩23,473 | ₩24,546 | +2.81% | 1.7만 |
|---|
| 2025.10.13 | ₩23,607 | ₩24,009 | ₩23,607 | ₩23,875 | +1.14% | 1.2만 |
|---|
| 2025.10.10 | ₩24,277 | ₩24,546 | ₩23,607 | ₩23,607 | -2.76% | 1.3만 |
|---|