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 | ₩6,410 | ₩7,013 | ₩6,302 | ₩6,932 | +8.16% | 4.8만 |
| 2026.10.08 | ₩6,383 | ₩6,410 | ₩6,115 | ₩6,369 | -0.21% | 4.8만 |
| 2026.10.07 | ₩6,705 | ₩6,839 | ₩6,423 | ₩6,423 | -4.20% | 2만 |
| 2026.10.06 | ₩6,892 | ₩6,946 | ₩6,678 | ₩6,825 | -0.97% | 2.4만 |
| 2026.10.05 | ₩6,651 | ₩6,959 | ₩6,651 | ₩6,664 | +0.20% | 2.3만 |
| 2026.10.02 | ₩6,946 | ₩7,093 | ₩6,651 | ₩6,731 | -3.09% | 4.6만 |
| 2026.10.01 | ₩7,348 | ₩7,375 | ₩6,932 | ₩6,959 | -5.29% | 4.8만 |
| 2026.09.30 | ₩7,429 | ₩7,817 | ₩7,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,348 |
| -1.08% |
| 5.3만 |
| 2026.09.29 | ₩7,482 | ₩7,603 | ₩7,294 | ₩7,375 | -1.43% | 3.4만 |
|---|
| 2026.09.28 | ₩6,959 | ₩7,683 | ₩6,932 | ₩7,522 | +8.09% | 6.8만 |
|---|
| 2026.09.25 | ₩6,932 | ₩7,214 | ₩6,932 | ₩6,959 | +0.39% | 2.2만 |
|---|
| 2026.09.24 | ₩7,053 | ₩7,107 | ₩6,906 | ₩6,932 | -1.71% | 4만 |
|---|
| 2026.09.23 | ₩7,375 | ₩7,402 | ₩7,067 | ₩7,067 | -4.18% | 1.8만 |
|---|
| 2026.09.22 | ₩7,455 | ₩7,509 | ₩7,388 | ₩7,415 | -0.54% | 3.1만 |
|---|
| 2026.09.21 | ₩8,367 | ₩8,461 | ₩7,402 | ₩7,509 | -10.26% | 10만 |
|---|
| 2026.09.18 | ₩8,837 | ₩9,011 | ₩8,716 | ₩8,810 | -0.30% | 3.9만 |
|---|
| 2026.09.17 | ₩8,769 | ₩8,877 | ₩8,743 | ₩8,810 | +0.46% | 6천 |
|---|
| 2026.09.16 | ₩8,783 | ₩8,837 | ₩8,689 | ₩8,743 | -0.46% | 1.4만 |
|---|
| 2026.09.15 | ₩8,783 | ₩8,783 | ₩8,582 | ₩8,716 | -0.76% | 1.3만 |
|---|
| 2026.09.14 | ₩8,957 | ₩8,984 | ₩8,649 | ₩8,783 | -1.95% | 2.1만 |
|---|
| 2026.09.11 | ₩9,158 | ₩9,306 | ₩8,904 | ₩8,930 | -2.49% | 3.2만 |
|---|
| 2026.09.10 | ₩8,649 | ₩9,279 | ₩8,649 | ₩9,158 | +5.89% | 2만 |
|---|
| 2026.09.09 | ₩9,386 | ₩9,386 | ₩9,118 | ₩9,252 | -1.43% | 1.4만 |
|---|
| 2026.09.08 | ₩9,520 | ₩9,520 | ₩9,252 | ₩9,386 | -1.41% | 1.4만 |
|---|
| 2026.09.04 | ₩9,654 | ₩9,789 | ₩9,520 | ₩9,654 | 0.00% | 2.7천 |
|---|
| 2026.09.03 | ₩9,520 | ₩9,654 | ₩9,386 | ₩9,520 | 0.00% | 4.3천 |
|---|
| 2026.09.02 | ₩9,654 | ₩9,923 | ₩9,520 | ₩9,520 | -1.39% | 9.8천 |
|---|
| 2026.09.01 | ₩9,654 | ₩10,057 | ₩9,520 | ₩9,654 | 0.00% | 1만 |
|---|
| 2026.08.31 | ₩10,057 | ₩10,057 | ₩9,654 | ₩9,789 | -2.67% | 7.9천 |
|---|
| 2026.08.28 | ₩9,923 | ₩10,191 | ₩9,923 | ₩9,923 | 0.00% | 9.4천 |
|---|
| 2026.08.27 | ₩9,923 | ₩10,325 | ₩9,654 | ₩9,789 | -1.35% | 1.8만 |
|---|
| 2026.08.26 | ₩9,386 | ₩10,191 | ₩9,386 | ₩9,789 | +4.29% | 2.2만 |
|---|
| 2026.08.25 | ₩9,386 | ₩9,520 | ₩9,252 | ₩9,386 | 0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩8,850 | ₩9,252 | ₩8,850 | ₩8,984 | +1.52% | 1.7만 |
|---|
| 2026.08.21 | ₩9,386 | ₩9,386 | ₩8,716 | ₩8,984 | -4.29% | 2.6만 |
|---|
| 2026.08.20 | ₩8,045 | ₩8,582 | ₩8,045 | ₩8,314 | +3.33% | 1.6만 |
|---|
| 2026.08.19 | ₩7,911 | ₩8,314 | ₩7,777 | ₩8,179 | +3.39% | 1.9만 |
|---|
| 2026.08.18 | ₩7,911 | ₩8,314 | ₩7,777 | ₩7,911 | 0.00% | 4.3만 |
|---|
| 2026.08.17 | ₩8,716 | ₩8,850 | ₩8,045 | ₩8,045 | -7.69% | 4.3만 |
|---|
| 2026.08.14 | ₩8,850 | ₩8,984 | ₩8,314 | ₩8,850 | 0.00% | 3.6만 |
|---|
| 2026.08.13 | ₩9,520 | ₩9,520 | ₩9,118 | ₩9,386 | -1.41% | 2만 |
|---|
| 2026.08.12 | ₩9,386 | ₩9,520 | ₩9,252 | ₩9,386 | 0.00% | 8천 |
|---|
| 2026.08.11 | ₩8,984 | ₩9,386 | ₩8,984 | ₩9,386 | +4.48% | 7.1천 |
|---|
| 2026.08.10 | ₩9,654 | ₩9,654 | ₩9,118 | ₩9,252 | -4.17% | 6.8천 |
|---|
| 2026.08.07 | ₩9,118 | ₩9,386 | ₩9,118 | ₩9,386 | +2.94% | 7.3천 |
|---|
| 2026.08.06 | ₩8,984 | ₩9,118 | ₩8,716 | ₩9,118 | +1.49% | 1.6만 |
|---|
| 2026.08.05 | ₩8,984 | ₩8,984 | ₩8,582 | ₩8,716 | -2.99% | 4.5만 |
|---|
| 2026.08.04 | ₩9,252 | ₩9,520 | ₩8,984 | ₩9,118 | -1.45% | 2.1만 |
|---|
| 2026.08.03 | ₩8,984 | ₩9,520 | ₩8,850 | ₩9,252 | +2.99% | 3.9만 |
|---|
| 2026.07.31 | ₩9,654 | ₩9,789 | ₩8,716 | ₩8,850 | -8.33% | 8.4만 |
|---|
| 2026.07.30 | ₩9,923 | ₩9,923 | ₩9,386 | ₩9,654 | -2.70% | 4.3만 |
|---|
| 2026.07.29 | ₩10,727 | ₩10,727 | ₩9,789 | ₩9,923 | -7.50% | 3.2만 |
|---|
| 2026.07.28 | ₩10,593 | ₩10,995 | ₩10,459 | ₩10,593 | 0.00% | 1.2만 |
|---|
| 2026.07.27 | ₩10,727 | ₩10,861 | ₩10,459 | ₩10,459 | -2.50% | 1.8만 |
|---|
| 2026.07.24 | ₩10,861 | ₩11,934 | ₩10,593 | ₩10,727 | -1.23% | 2.6만 |
|---|
| 2026.07.23 | ₩11,398 | ₩11,666 | ₩10,593 | ₩10,861 | -4.71% | 1.9만 |
|---|
| 2026.07.22 | ₩11,532 | ₩12,068 | ₩11,264 | ₩11,264 | -2.33% | 1.2만 |
|---|
| 2026.07.21 | ₩11,800 | ₩11,800 | ₩11,264 | ₩11,666 | -1.14% | 3.5만 |
|---|
| 2026.07.20 | ₩12,202 | ₩12,604 | ₩11,398 | ₩11,666 | -4.40% | 3.3만 |
|---|
| 2026.07.17 | ₩12,470 | ₩12,739 | ₩12,336 | ₩12,470 | 0.00% | 1.2만 |
|---|
| 2026.07.16 | ₩12,604 | ₩12,604 | ₩12,336 | ₩12,470 | -1.06% | 1.2만 |
|---|
| 2026.07.15 | ₩12,739 | ₩13,811 | ₩12,202 | ₩12,470 | -2.11% | 5.5만 |
|---|
| 2026.07.14 | ₩12,604 | ₩12,873 | ₩12,336 | ₩12,470 | -1.06% | 1.6만 |
|---|
| 2026.07.13 | ₩12,470 | ₩12,873 | ₩12,470 | ₩12,470 | 0.00% | 6.8천 |
|---|
| 2026.07.10 | ₩12,470 | ₩12,739 | ₩12,470 | ₩12,604 | +1.08% | 8.9천 |
|---|
| 2026.07.09 | ₩12,470 | ₩12,604 | ₩12,202 | ₩12,470 | 0.00% | 1.1만 |
|---|
| 2026.07.08 | ₩12,604 | ₩12,739 | ₩12,336 | ₩12,470 | -1.06% | 7.8천 |
|---|
| 2026.07.07 | ₩12,739 | ₩13,007 | ₩12,739 | ₩12,873 | +1.05% | 5.2천 |
|---|
| 2026.07.06 | ₩13,275 | ₩13,275 | ₩12,604 | ₩12,873 | -3.03% | 1.2만 |
|---|
| 2026.07.02 | ₩12,873 | ₩13,275 | ₩12,739 | ₩13,141 | +2.08% | 1.3만 |
|---|
| 2026.07.01 | ₩12,336 | ₩13,007 | ₩12,336 | ₩12,604 | +2.17% | 2.1만 |
|---|
| 2026.06.30 | ₩12,739 | ₩13,007 | ₩12,336 | ₩12,336 | -3.16% | 4만 |
|---|
| 2026.06.29 | ₩14,079 | ₩14,214 | ₩13,007 | ₩13,275 | -5.71% | 6.7만 |
|---|
| 2026.06.26 | ₩14,079 | ₩14,750 | ₩13,543 | ₩13,543 | -3.81% | 46.3만 |
|---|
| 2026.06.25 | ₩13,945 | ₩14,482 | ₩13,945 | ₩14,214 | +1.92% | 2.2만 |
|---|
| 2026.06.24 | ₩13,945 | ₩14,214 | ₩13,677 | ₩14,079 | +0.96% | 2.1만 |
|---|
| 2026.06.23 | ₩13,409 | ₩13,811 | ₩13,409 | ₩13,811 | +3.00% | 1.3만 |
|---|
| 2026.06.22 | ₩13,409 | ₩13,945 | ₩13,409 | ₩13,409 | 0.00% | 2만 |
|---|
| 2026.06.18 | ₩14,079 | ₩14,079 | ₩13,409 | ₩13,409 | -4.76% | 4.7만 |
|---|
| 2026.06.17 | ₩13,811 | ₩14,348 | ₩13,811 | ₩13,811 | 0.00% | 1.8만 |
|---|
| 2026.06.16 | ₩13,811 | ₩14,348 | ₩13,811 | ₩13,811 | 0.00% | 2만 |
|---|
| 2026.06.15 | ₩14,214 | ₩14,348 | ₩13,945 | ₩14,079 | -0.94% | 1.4만 |
|---|
| 2026.06.12 | ₩14,079 | ₩14,482 | ₩14,079 | ₩14,482 | +2.86% | 1.5만 |
|---|
| 2026.06.11 | ₩13,811 | ₩14,482 | ₩13,677 | ₩14,348 | +3.88% | 1.8만 |
|---|
| 2026.06.10 | ₩13,543 | ₩13,811 | ₩13,409 | ₩13,409 | -0.99% | 1.1만 |
|---|
| 2026.06.09 | ₩13,543 | ₩13,945 | ₩13,543 | ₩13,677 | +0.99% | 1.2만 |
|---|
| 2026.06.08 | ₩14,079 | ₩14,079 | ₩13,543 | ₩13,677 | -2.86% | 1.1만 |
|---|
| 2026.06.05 | ₩14,079 | ₩14,214 | ₩13,677 | ₩13,677 | -2.86% | 7.6천 |
|---|
| 2026.06.04 | ₩13,811 | ₩14,348 | ₩13,677 | ₩14,214 | +2.91% | 1.2만 |
|---|
| 2026.06.03 | ₩14,348 | ₩14,482 | ₩13,945 | ₩13,945 | -2.80% | 1.3만 |
|---|
| 2026.06.02 | ₩14,079 | ₩14,482 | ₩13,945 | ₩14,348 | +1.90% | 1.5만 |
|---|
| 2026.06.01 | ₩13,945 | ₩14,079 | ₩13,811 | ₩14,079 | +0.96% | 1.2만 |
|---|
| 2026.05.29 | ₩14,079 | ₩14,214 | ₩13,811 | ₩14,079 | 0.00% | 2.9만 |
|---|
| 2026.05.28 | ₩13,811 | ₩14,348 | ₩13,677 | ₩14,348 | +3.88% | 2.9만 |
|---|
| 2026.05.27 | ₩14,079 | ₩14,348 | ₩13,811 | ₩13,811 | -1.90% | 2.3만 |
|---|
| 2026.05.26 | ₩15,018 | ₩15,018 | ₩13,811 | ₩14,214 | -5.36% | 3.5만 |
|---|
| 2026.05.22 | ₩15,152 | ₩15,286 | ₩14,750 | ₩14,884 | -1.77% | 1.2만 |
|---|
| 2026.05.21 | ₩15,018 | ₩15,420 | ₩14,750 | ₩15,018 | 0.00% | 1.9만 |
|---|
| 2026.05.20 | ₩14,750 | ₩15,286 | ₩14,348 | ₩15,286 | +3.64% | 2.2만 |
|---|
| 2026.05.19 | ₩14,482 | ₩14,616 | ₩14,348 | ₩14,482 | 0.00% | 1만 |
|---|
| 2026.05.18 | ₩14,348 | ₩14,884 | ₩14,214 | ₩14,750 | +2.80% | 1.1만 |
|---|
| 2026.05.15 | ₩15,018 | ₩15,018 | ₩13,945 | ₩14,348 | -4.46% | 2.7만 |
|---|
| 2026.05.14 | ₩15,018 | ₩15,554 | ₩14,884 | ₩15,420 | +2.68% | 1.2만 |
|---|
| 2026.05.13 | ₩15,152 | ₩15,420 | ₩14,884 | ₩14,884 | -1.77% | 9.8천 |
|---|
| 2026.05.12 | ₩15,286 | ₩15,689 | ₩15,152 | ₩15,286 | 0.00% | 1.1만 |
|---|
| 2026.05.11 | ₩16,091 | ₩16,091 | ₩15,018 | ₩15,554 | -3.33% | 2.6만 |
|---|
| 2026.05.08 | ₩15,420 | ₩15,823 | ₩15,420 | ₩15,823 | +2.61% | 1만 |
|---|
| 2026.05.07 | ₩15,554 | ₩15,823 | ₩15,554 | ₩15,554 | 0.00% | 9.5천 |
|---|
| 2026.05.06 | ₩15,689 | ₩15,957 | ₩15,420 | ₩15,554 | -0.85% | 1.4만 |
|---|
| 2026.05.05 | ₩15,554 | ₩15,957 | ₩15,420 | ₩15,554 | 0.00% | 1.4만 |
|---|
| 2026.05.04 | ₩15,689 | ₩15,957 | ₩15,554 | ₩15,554 | -0.85% | 1.4만 |
|---|
| 2026.05.01 | ₩15,957 | ₩16,091 | ₩15,420 | ₩15,957 | 0.00% | 9.3천 |
|---|
| 2026.04.30 | ₩16,091 | ₩16,225 | ₩15,420 | ₩15,957 | -0.83% | 2.3만 |
|---|
| 2026.04.29 | ₩16,359 | ₩16,359 | ₩15,957 | ₩15,957 | -2.46% | 1.8만 |
|---|
| 2026.04.28 | ₩17,298 | ₩17,298 | ₩16,359 | ₩16,359 | -5.43% | 2.8만 |
|---|
| 2026.04.27 | ₩17,432 | ₩17,432 | ₩16,895 | ₩17,029 | -2.31% | 1만 |
|---|
| 2026.04.24 | ₩17,029 | ₩17,432 | ₩16,895 | ₩17,432 | +2.36% | 4.5천 |
|---|
| 2026.04.23 | ₩17,298 | ₩17,298 | ₩16,895 | ₩17,029 | -1.55% | 1.3만 |
|---|
| 2026.04.22 | ₩17,298 | ₩17,566 | ₩17,298 | ₩17,432 | +0.78% | 5.7천 |
|---|
| 2026.04.21 | ₩17,566 | ₩17,566 | ₩17,164 | ₩17,298 | -1.53% | 5.7천 |
|---|
| 2026.04.20 | ₩17,700 | ₩18,504 | ₩17,298 | ₩17,566 | -0.76% | 1만 |
|---|
| 2026.04.17 | ₩17,566 | ₩17,700 | ₩17,298 | ₩17,700 | +0.76% | 6.8천 |
|---|
| 2026.04.16 | ₩17,432 | ₩17,968 | ₩17,029 | ₩17,298 | -0.77% | 6.1천 |
|---|
| 2026.04.15 | ₩17,298 | ₩17,968 | ₩16,895 | ₩17,298 | 0.00% | 1만 |
|---|
| 2026.04.14 | ₩17,029 | ₩17,432 | ₩16,895 | ₩17,164 | +0.79% | 1.1만 |
|---|
| 2026.04.13 | ₩17,298 | ₩17,432 | ₩16,895 | ₩17,298 | 0.00% | 5.8천 |
|---|
| 2026.04.10 | ₩17,298 | ₩17,432 | ₩16,895 | ₩17,164 | -0.78% | 4.7천 |
|---|
| 2026.04.09 | ₩16,761 | ₩17,566 | ₩16,493 | ₩17,432 | +4.00% | 7.7천 |
|---|
| 2026.04.08 | ₩17,432 | ₩17,432 | ₩16,493 | ₩16,895 | -3.08% | 9.2천 |
|---|
| 2026.04.07 | ₩16,895 | ₩17,700 | ₩16,225 | ₩17,029 | +0.79% | 1.1만 |
|---|
| 2026.04.06 | ₩16,225 | ₩17,432 | ₩16,225 | ₩17,029 | +4.96% | 1.2만 |
|---|
| 2026.04.02 | ₩16,627 | ₩16,761 | ₩16,091 | ₩16,493 | -0.81% | 1.2만 |
|---|
| 2026.04.01 | ₩16,895 | ₩17,298 | ₩16,493 | ₩16,627 | -1.59% | 1.3만 |
|---|
| 2026.03.31 | ₩16,627 | ₩17,298 | ₩16,359 | ₩16,895 | +1.61% | 1.5만 |
|---|
| 2026.03.30 | ₩17,029 | ₩17,834 | ₩16,627 | ₩17,164 | +0.79% | 2.6만 |
|---|
| 2026.03.27 | ₩16,761 | ₩16,895 | ₩16,091 | ₩16,225 | -3.20% | 1.4만 |
|---|
| 2026.03.26 | ₩16,895 | ₩17,432 | ₩15,957 | ₩16,895 | 0.00% | 1.9만 |
|---|
| 2026.03.25 | ₩16,627 | ₩16,627 | ₩16,359 | ₩16,627 | 0.00% | 8.3천 |
|---|
| 2026.03.24 | ₩16,359 | ₩16,761 | ₩15,823 | ₩16,493 | +0.82% | 3.5만 |
|---|
| 2026.03.23 | ₩17,834 | ₩18,504 | ₩17,029 | ₩18,504 | +3.76% | 1.8만 |
|---|
| 2026.03.20 | ₩16,895 | ₩17,700 | ₩16,359 | ₩17,700 | +4.76% | 7.2만 |
|---|
| 2026.03.19 | ₩17,432 | ₩17,566 | ₩16,895 | ₩17,164 | -1.54% | 1.5만 |
|---|
| 2026.03.18 | ₩18,773 | ₩18,773 | ₩17,164 | ₩17,164 | -8.57% | 1.5만 |
|---|
| 2026.03.17 | ₩19,175 | ₩19,309 | ₩18,907 | ₩19,175 | 0.00% | 1.5만 |
|---|
| 2026.03.16 | ₩19,175 | ₩19,577 | ₩19,041 | ₩19,175 | 0.00% | 1.1만 |
|---|
| 2026.03.13 | ₩18,370 | ₩19,309 | ₩18,102 | ₩19,175 | +4.38% | 1.3만 |
|---|
| 2026.03.12 | ₩18,236 | ₩18,639 | ₩17,968 | ₩18,370 | +0.74% | 9.6천 |
|---|
| 2026.03.11 | ₩18,370 | ₩18,504 | ₩17,968 | ₩18,370 | 0.00% | 2.9만 |
|---|
| 2026.03.10 | ₩18,370 | ₩18,639 | ₩18,236 | ₩18,504 | +0.73% | 1.1만 |
|---|
| 2026.03.09 | ₩18,236 | ₩18,639 | ₩17,566 | ₩18,370 | +0.74% | 1.7만 |
|---|
| 2026.03.06 | ₩18,236 | ₩18,504 | ₩18,102 | ₩18,370 | +0.74% | 9천 |
|---|
| 2026.03.05 | ₩18,370 | ₩18,504 | ₩18,102 | ₩18,236 | -0.73% | 6.7천 |
|---|
| 2026.03.04 | ₩18,370 | ₩18,504 | ₩18,236 | ₩18,370 | 0.00% | 5.6천 |
|---|
| 2026.03.03 | ₩18,236 | ₩18,639 | ₩18,102 | ₩18,236 | 0.00% | 1.1만 |
|---|
| 2026.03.02 | ₩17,700 | ₩19,041 | ₩17,700 | ₩18,639 | +5.30% | 1.6만 |
|---|
| 2026.02.27 | ₩17,834 | ₩18,504 | ₩17,700 | ₩18,504 | +3.76% | 1.9만 |
|---|
| 2026.02.26 | ₩17,968 | ₩18,370 | ₩17,700 | ₩17,968 | 0.00% | 1.1만 |
|---|
| 2026.02.25 | ₩17,834 | ₩17,968 | ₩17,700 | ₩17,968 | +0.75% | 7.9천 |
|---|
| 2026.02.24 | ₩17,432 | ₩17,968 | ₩17,432 | ₩17,700 | +1.54% | 6.3천 |
|---|
| 2026.02.23 | ₩17,700 | ₩17,968 | ₩17,432 | ₩17,566 | -0.76% | 1.4만 |
|---|
| 2026.02.20 | ₩18,102 | ₩18,370 | ₩17,432 | ₩17,700 | -2.22% | 1.5만 |
|---|
| 2026.02.19 | ₩17,164 | ₩18,773 | ₩17,164 | ₩17,968 | +4.69% | 4만 |
|---|
| 2026.02.18 | ₩17,700 | ₩17,834 | ₩16,895 | ₩17,029 | -3.79% | 3.2만 |
|---|
| 2026.02.17 | ₩17,566 | ₩17,968 | ₩17,432 | ₩17,566 | 0.00% | 1만 |
|---|
| 2026.02.13 | ₩17,164 | ₩17,968 | ₩17,164 | ₩17,834 | +3.91% | 1.2만 |
|---|
| 2026.02.12 | ₩17,834 | ₩17,968 | ₩17,164 | ₩17,432 | -2.26% | 2.3만 |
|---|
| 2026.02.11 | ₩18,102 | ₩18,370 | ₩17,298 | ₩17,566 | -2.96% | 2.7만 |
|---|
| 2026.02.10 | ₩18,236 | ₩18,773 | ₩17,566 | ₩17,566 | -3.68% | 1.3만 |
|---|
| 2026.02.09 | ₩18,370 | ₩18,370 | ₩17,566 | ₩17,968 | -2.19% | 1.4만 |
|---|
| 2026.02.06 | ₩17,968 | ₩18,639 | ₩17,834 | ₩18,102 | +0.75% | 1.9만 |
|---|
| 2026.02.05 | ₩18,102 | ₩18,639 | ₩17,566 | ₩17,566 | -2.96% | 2.6만 |
|---|
| 2026.02.04 | ₩18,370 | ₩18,639 | ₩17,834 | ₩17,834 | -2.92% | 2.4만 |
|---|
| 2026.02.03 | ₩18,504 | ₩18,773 | ₩17,834 | ₩18,370 | -0.72% | 1.6만 |
|---|
| 2026.02.02 | ₩17,968 | ₩19,443 | ₩17,968 | ₩18,504 | +2.99% | 3만 |
|---|
| 2026.01.30 | ₩19,041 | ₩19,041 | ₩17,968 | ₩17,968 | -5.63% | 2.4만 |
|---|
| 2026.01.29 | ₩17,968 | ₩19,443 | ₩17,834 | ₩19,443 | +8.21% | 3만 |
|---|
| 2026.01.28 | ₩18,504 | ₩18,504 | ₩17,834 | ₩17,968 | -2.90% | 1.6만 |
|---|
| 2026.01.27 | ₩18,236 | ₩18,504 | ₩18,102 | ₩18,236 | 0.00% | 1.2만 |
|---|
| 2026.01.26 | ₩18,370 | ₩18,773 | ₩18,102 | ₩18,102 | -1.46% | 1.3만 |
|---|
| 2026.01.23 | ₩18,773 | ₩19,041 | ₩18,370 | ₩18,370 | -2.14% | 1.7만 |
|---|
| 2026.01.22 | ₩19,041 | ₩19,577 | ₩18,907 | ₩18,907 | -0.70% | 1.3만 |
|---|
| 2026.01.21 | ₩18,773 | ₩19,443 | ₩18,773 | ₩19,175 | +2.14% | 1.8만 |
|---|
| 2026.01.20 | ₩18,907 | ₩19,175 | ₩18,773 | ₩18,773 | -0.71% | 1.2만 |
|---|
| 2026.01.16 | ₩19,443 | ₩20,114 | ₩19,309 | ₩19,443 | 0.00% | 1.5만 |
|---|
| 2026.01.15 | ₩19,845 | ₩20,114 | ₩19,309 | ₩19,309 | -2.70% | 2.6만 |
|---|
| 2026.01.14 | ₩19,309 | ₩19,845 | ₩19,309 | ₩19,711 | +2.08% | 3.4만 |
|---|
| 2026.01.13 | ₩19,309 | ₩19,845 | ₩19,041 | ₩19,443 | +0.69% | 2.4만 |
|---|
| 2026.01.12 | ₩19,309 | ₩19,711 | ₩18,773 | ₩19,443 | +0.69% | 2.4만 |
|---|
| 2026.01.09 | ₩19,041 | ₩19,845 | ₩18,773 | ₩19,175 | +0.70% | 5.6만 |
|---|
| 2026.01.08 | ₩17,834 | ₩19,041 | ₩17,432 | ₩18,639 | +4.51% | 3.7만 |
|---|
| 2026.01.07 | ₩17,968 | ₩18,102 | ₩17,432 | ₩17,432 | -2.99% | 1.9만 |
|---|
| 2026.01.06 | ₩18,102 | ₩18,370 | ₩17,566 | ₩17,968 | -0.74% | 3.6만 |
|---|
| 2026.01.05 | ₩18,370 | ₩18,907 | ₩18,102 | ₩18,102 | -1.46% | 1.9만 |
|---|
| 2026.01.02 | ₩19,041 | ₩19,041 | ₩18,370 | ₩18,370 | -3.52% | 2.5만 |
|---|
| 2025.12.31 | ₩19,175 | ₩19,175 | ₩18,639 | ₩18,907 | -1.40% | 2.6만 |
|---|
| 2025.12.30 | ₩19,577 | ₩19,711 | ₩19,041 | ₩19,309 | -1.37% | 3만 |
|---|
| 2025.12.29 | ₩19,309 | ₩19,711 | ₩19,309 | ₩19,577 | +1.39% | 1.9만 |
|---|
| 2025.12.26 | ₩19,577 | ₩19,845 | ₩19,309 | ₩19,577 | 0.00% | 2.8만 |
|---|
| 2025.12.24 | ₩19,443 | ₩19,979 | ₩19,309 | ₩19,577 | +0.69% | 2만 |
|---|
| 2025.12.23 | ₩19,577 | ₩19,979 | ₩19,041 | ₩19,175 | -2.05% | 2만 |
|---|
| 2025.12.22 | ₩19,845 | ₩20,114 | ₩19,443 | ₩19,577 | -1.35% | 1.8만 |
|---|
| 2025.12.19 | ₩19,979 | ₩20,248 | ₩19,443 | ₩19,711 | -1.34% | 4.1만 |
|---|
| 2025.12.18 | ₩19,577 | ₩20,382 | ₩19,577 | ₩20,114 | +2.74% | 1.4만 |
|---|
| 2025.12.17 | ₩20,114 | ₩20,650 | ₩19,175 | ₩19,175 | -4.67% | 2.9만 |
|---|
| 2025.12.16 | ₩19,845 | ₩20,382 | ₩19,711 | ₩20,114 | +1.35% | 1.3만 |
|---|
| 2025.12.15 | ₩19,711 | ₩20,784 | ₩19,577 | ₩19,577 | -0.68% | 2.7만 |
|---|
| 2025.12.12 | ₩21,454 | ₩21,454 | ₩20,114 | ₩20,382 | -5.00% | 2.2만 |
|---|
| 2025.12.11 | ₩19,175 | ₩22,125 | ₩19,175 | ₩21,857 | +13.99% | 5.5만 |
|---|
| 2025.12.10 | ₩18,907 | ₩19,845 | ₩18,907 | ₩19,309 | +2.13% | 2.4만 |
|---|
| 2025.12.09 | ₩19,979 | ₩20,114 | ₩18,907 | ₩18,907 | -5.37% | 4만 |
|---|
| 2025.12.08 | ₩20,382 | ₩20,382 | ₩19,443 | ₩19,711 | -3.29% | 1.9만 |
|---|
| 2025.12.05 | ₩20,248 | ₩20,784 | ₩19,979 | ₩19,979 | -1.32% | 1.6만 |
|---|
| 2025.12.04 | ₩21,588 | ₩21,857 | ₩20,114 | ₩20,114 | -6.83% | 1.3만 |
|---|
| 2025.12.03 | ₩20,248 | ₩21,857 | ₩20,114 | ₩21,857 | +7.95% | 3.6만 |
|---|
| 2025.12.02 | ₩20,650 | ₩20,784 | ₩19,711 | ₩19,979 | -3.25% | 1.9만 |
|---|
| 2025.12.01 | ₩21,857 | ₩21,991 | ₩20,248 | ₩20,248 | -7.36% | 1.7만 |
|---|
| 2025.11.28 | ₩21,857 | ₩21,991 | ₩21,454 | ₩21,857 | 0.00% | 9.3천 |
|---|
| 2025.11.26 | ₩21,052 | ₩21,723 | ₩20,918 | ₩21,320 | +1.27% | 3.6만 |
|---|
| 2025.11.25 | ₩20,516 | ₩21,454 | ₩20,516 | ₩21,320 | +3.92% | 3.1만 |
|---|
| 2025.11.24 | ₩20,248 | ₩20,918 | ₩19,979 | ₩20,248 | 0.00% | 1.3만 |
|---|
| 2025.11.21 | ₩19,041 | ₩20,382 | ₩19,041 | ₩20,382 | +7.04% | 1.7만 |
|---|
| 2025.11.20 | ₩19,979 | ₩20,918 | ₩19,175 | ₩19,175 | -4.03% | 1.7만 |
|---|
| 2025.11.19 | ₩19,979 | ₩20,650 | ₩19,711 | ₩19,711 | -1.34% | 2.5만 |
|---|
| 2025.11.18 | ₩19,577 | ₩19,979 | ₩19,443 | ₩19,711 | +0.68% | 1.5만 |
|---|
| 2025.11.17 | ₩19,711 | ₩20,650 | ₩19,711 | ₩20,114 | +2.04% | 1.7만 |
|---|
| 2025.11.14 | ₩19,711 | ₩20,114 | ₩19,577 | ₩19,979 | +1.36% | 1만 |
|---|
| 2025.11.13 | ₩20,114 | ₩20,382 | ₩19,711 | ₩19,979 | -0.67% | 2.5만 |
|---|
| 2025.11.12 | ₩20,784 | ₩20,918 | ₩20,650 | ₩20,650 | -0.65% | 4만 |
|---|
| 2025.11.11 | ₩20,918 | ₩20,918 | ₩20,650 | ₩20,918 | 0.00% | 1.7만 |
|---|
| 2025.11.10 | ₩20,382 | ₩20,918 | ₩20,382 | ₩20,784 | +1.97% | 2.2만 |
|---|
| 2025.11.07 | ₩20,516 | ₩20,918 | ₩20,382 | ₩20,382 | -0.65% | 1.1만 |
|---|
| 2025.11.06 | ₩20,784 | ₩20,918 | ₩20,382 | ₩20,516 | -1.29% | 2.7만 |
|---|
| 2025.11.05 | ₩20,784 | ₩20,784 | ₩20,382 | ₩20,650 | -0.65% | 1.4만 |
|---|
| 2025.11.04 | ₩20,114 | ₩20,918 | ₩20,114 | ₩20,516 | +2.00% | 2.1만 |
|---|
| 2025.11.03 | ₩21,186 | ₩21,186 | ₩20,248 | ₩20,650 | -2.53% | 1.9만 |
|---|
| 2025.10.31 | ₩20,114 | ₩21,320 | ₩20,114 | ₩20,918 | +4.00% | 2.7만 |
|---|
| 2025.10.30 | ₩21,052 | ₩21,454 | ₩20,114 | ₩20,784 | -1.27% | 4.5만 |
|---|
| 2025.10.29 | ₩21,454 | ₩21,991 | ₩20,918 | ₩21,052 | -1.88% | 2.4만 |
|---|
| 2025.10.28 | ₩22,125 | ₩22,393 | ₩21,320 | ₩21,454 | -3.03% | 3.6만 |
|---|
| 2025.10.27 | ₩23,198 | ₩23,466 | ₩21,723 | ₩21,723 | -6.36% | 3.1만 |
|---|
| 2025.10.24 | ₩22,929 | ₩23,332 | ₩22,795 | ₩22,929 | 0.00% | 1.4만 |
|---|
| 2025.10.23 | ₩23,600 | ₩23,734 | ₩22,929 | ₩22,929 | -2.84% | 1.2만 |
|---|
| 2025.10.22 | ₩23,734 | ₩24,136 | ₩23,466 | ₩23,734 | 0.00% | 8.1천 |
|---|
| 2025.10.21 | ₩24,136 | ₩24,136 | ₩23,466 | ₩23,466 | -2.78% | 1.5만 |
|---|
| 2025.10.20 | ₩23,868 | ₩24,404 | ₩23,868 | ₩24,270 | +1.69% | 1.1만 |
|---|
| 2025.10.17 | ₩23,600 | ₩24,270 | ₩23,600 | ₩23,868 | +1.14% | 1.2만 |
|---|
| 2025.10.16 | ₩24,673 | ₩25,075 | ₩23,600 | ₩23,734 | -3.80% | 1.3만 |
|---|
| 2025.10.15 | ₩24,807 | ₩25,209 | ₩24,673 | ₩24,941 | +0.54% | 1.4만 |
|---|
| 2025.10.14 | ₩23,868 | ₩24,673 | ₩23,466 | ₩24,538 | +2.81% | 1.7만 |
|---|
| 2025.10.13 | ₩23,600 | ₩24,002 | ₩23,600 | ₩23,868 | +1.14% | 1.2만 |
|---|
| 2025.10.10 | ₩24,270 | ₩24,538 | ₩23,600 | ₩23,600 | -2.76% | 1.3만 |
|---|