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 | ₩6,412 | ₩7,015 | ₩6,305 | ₩6,935 | +8.16% | 4.8만 |
| 2026.10.08 | ₩6,385 | ₩6,412 | ₩6,117 | ₩6,372 | -0.21% | 4.8만 |
| 2026.10.07 | ₩6,707 | ₩6,841 | ₩6,425 | ₩6,425 | -4.20% | 2만 |
| 2026.10.06 | ₩6,895 | ₩6,949 | ₩6,680 | ₩6,828 | -0.97% | 2.4만 |
| 2026.10.05 | ₩6,653 | ₩6,962 | ₩6,653 | ₩6,667 | +0.20% | 2.3만 |
| 2026.10.02 | ₩6,949 | ₩7,096 | ₩6,653 | ₩6,734 | -3.09% | 4.6만 |
| 2026.10.01 | ₩7,351 | ₩7,378 | ₩6,935 | ₩6,962 | -5.29% | 4.8만 |
| 2026.09.30 | ₩7,431 | ₩7,820 | ₩7,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,351 |
| -1.08% |
| 5.3만 |
| 2026.09.29 | ₩7,485 | ₩7,606 | ₩7,297 | ₩7,378 | -1.43% | 3.4만 |
|---|
| 2026.09.28 | ₩6,962 | ₩7,686 | ₩6,935 | ₩7,525 | +8.09% | 6.8만 |
|---|
| 2026.09.25 | ₩6,935 | ₩7,217 | ₩6,935 | ₩6,962 | +0.39% | 2.2만 |
|---|
| 2026.09.24 | ₩7,056 | ₩7,110 | ₩6,908 | ₩6,935 | -1.71% | 4만 |
|---|
| 2026.09.23 | ₩7,378 | ₩7,405 | ₩7,069 | ₩7,069 | -4.18% | 1.8만 |
|---|
| 2026.09.22 | ₩7,458 | ₩7,512 | ₩7,391 | ₩7,418 | -0.54% | 3.1만 |
|---|
| 2026.09.21 | ₩8,370 | ₩8,464 | ₩7,405 | ₩7,512 | -10.26% | 10만 |
|---|
| 2026.09.18 | ₩8,840 | ₩9,014 | ₩8,719 | ₩8,813 | -0.30% | 3.9만 |
|---|
| 2026.09.17 | ₩8,773 | ₩8,880 | ₩8,746 | ₩8,813 | +0.46% | 6천 |
|---|
| 2026.09.16 | ₩8,786 | ₩8,840 | ₩8,692 | ₩8,746 | -0.46% | 1.4만 |
|---|
| 2026.09.15 | ₩8,786 | ₩8,786 | ₩8,585 | ₩8,719 | -0.76% | 1.3만 |
|---|
| 2026.09.14 | ₩8,961 | ₩8,988 | ₩8,652 | ₩8,786 | -1.95% | 2.1만 |
|---|
| 2026.09.11 | ₩9,162 | ₩9,309 | ₩8,907 | ₩8,934 | -2.49% | 3.2만 |
|---|
| 2026.09.10 | ₩8,652 | ₩9,283 | ₩8,652 | ₩9,162 | +5.89% | 2만 |
|---|
| 2026.09.09 | ₩9,390 | ₩9,390 | ₩9,122 | ₩9,256 | -1.43% | 1.4만 |
|---|
| 2026.09.08 | ₩9,524 | ₩9,524 | ₩9,256 | ₩9,390 | -1.41% | 1.4만 |
|---|
| 2026.09.04 | ₩9,658 | ₩9,792 | ₩9,524 | ₩9,658 | 0.00% | 2.7천 |
|---|
| 2026.09.03 | ₩9,524 | ₩9,658 | ₩9,390 | ₩9,524 | 0.00% | 4.3천 |
|---|
| 2026.09.02 | ₩9,658 | ₩9,927 | ₩9,524 | ₩9,524 | -1.39% | 9.8천 |
|---|
| 2026.09.01 | ₩9,658 | ₩10,061 | ₩9,524 | ₩9,658 | 0.00% | 1만 |
|---|
| 2026.08.31 | ₩10,061 | ₩10,061 | ₩9,658 | ₩9,792 | -2.67% | 7.9천 |
|---|
| 2026.08.28 | ₩9,927 | ₩10,195 | ₩9,927 | ₩9,927 | 0.00% | 9.4천 |
|---|
| 2026.08.27 | ₩9,927 | ₩10,329 | ₩9,658 | ₩9,792 | -1.35% | 1.8만 |
|---|
| 2026.08.26 | ₩9,390 | ₩10,195 | ₩9,390 | ₩9,792 | +4.29% | 2.2만 |
|---|
| 2026.08.25 | ₩9,390 | ₩9,524 | ₩9,256 | ₩9,390 | 0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩8,853 | ₩9,256 | ₩8,853 | ₩8,988 | +1.52% | 1.7만 |
|---|
| 2026.08.21 | ₩9,390 | ₩9,390 | ₩8,719 | ₩8,988 | -4.29% | 2.6만 |
|---|
| 2026.08.20 | ₩8,049 | ₩8,585 | ₩8,049 | ₩8,317 | +3.33% | 1.6만 |
|---|
| 2026.08.19 | ₩7,914 | ₩8,317 | ₩7,780 | ₩8,183 | +3.39% | 1.9만 |
|---|
| 2026.08.18 | ₩7,914 | ₩8,317 | ₩7,780 | ₩7,914 | 0.00% | 4.3만 |
|---|
| 2026.08.17 | ₩8,719 | ₩8,853 | ₩8,049 | ₩8,049 | -7.69% | 4.3만 |
|---|
| 2026.08.14 | ₩8,853 | ₩8,988 | ₩8,317 | ₩8,853 | 0.00% | 3.6만 |
|---|
| 2026.08.13 | ₩9,524 | ₩9,524 | ₩9,122 | ₩9,390 | -1.41% | 2만 |
|---|
| 2026.08.12 | ₩9,390 | ₩9,524 | ₩9,256 | ₩9,390 | 0.00% | 8천 |
|---|
| 2026.08.11 | ₩8,988 | ₩9,390 | ₩8,988 | ₩9,390 | +4.48% | 7.1천 |
|---|
| 2026.08.10 | ₩9,658 | ₩9,658 | ₩9,122 | ₩9,256 | -4.17% | 6.8천 |
|---|
| 2026.08.07 | ₩9,122 | ₩9,390 | ₩9,122 | ₩9,390 | +2.94% | 7.3천 |
|---|
| 2026.08.06 | ₩8,988 | ₩9,122 | ₩8,719 | ₩9,122 | +1.49% | 1.6만 |
|---|
| 2026.08.05 | ₩8,988 | ₩8,988 | ₩8,585 | ₩8,719 | -2.99% | 4.5만 |
|---|
| 2026.08.04 | ₩9,256 | ₩9,524 | ₩8,988 | ₩9,122 | -1.45% | 2.1만 |
|---|
| 2026.08.03 | ₩8,988 | ₩9,524 | ₩8,853 | ₩9,256 | +2.99% | 3.9만 |
|---|
| 2026.07.31 | ₩9,658 | ₩9,792 | ₩8,719 | ₩8,853 | -8.33% | 8.4만 |
|---|
| 2026.07.30 | ₩9,927 | ₩9,927 | ₩9,390 | ₩9,658 | -2.70% | 4.3만 |
|---|
| 2026.07.29 | ₩10,731 | ₩10,731 | ₩9,792 | ₩9,927 | -7.50% | 3.2만 |
|---|
| 2026.07.28 | ₩10,597 | ₩11,000 | ₩10,463 | ₩10,597 | 0.00% | 1.2만 |
|---|
| 2026.07.27 | ₩10,731 | ₩10,866 | ₩10,463 | ₩10,463 | -2.50% | 1.8만 |
|---|
| 2026.07.24 | ₩10,866 | ₩11,939 | ₩10,597 | ₩10,731 | -1.23% | 2.6만 |
|---|
| 2026.07.23 | ₩11,402 | ₩11,670 | ₩10,597 | ₩10,866 | -4.71% | 1.9만 |
|---|
| 2026.07.22 | ₩11,536 | ₩12,073 | ₩11,268 | ₩11,268 | -2.33% | 1.2만 |
|---|
| 2026.07.21 | ₩11,804 | ₩11,804 | ₩11,268 | ₩11,670 | -1.14% | 3.5만 |
|---|
| 2026.07.20 | ₩12,207 | ₩12,609 | ₩11,402 | ₩11,670 | -4.40% | 3.3만 |
|---|
| 2026.07.17 | ₩12,475 | ₩12,743 | ₩12,341 | ₩12,475 | 0.00% | 1.2만 |
|---|
| 2026.07.16 | ₩12,609 | ₩12,609 | ₩12,341 | ₩12,475 | -1.06% | 1.2만 |
|---|
| 2026.07.15 | ₩12,743 | ₩13,817 | ₩12,207 | ₩12,475 | -2.11% | 5.5만 |
|---|
| 2026.07.14 | ₩12,609 | ₩12,878 | ₩12,341 | ₩12,475 | -1.06% | 1.6만 |
|---|
| 2026.07.13 | ₩12,475 | ₩12,878 | ₩12,475 | ₩12,475 | 0.00% | 6.8천 |
|---|
| 2026.07.10 | ₩12,475 | ₩12,743 | ₩12,475 | ₩12,609 | +1.08% | 8.9천 |
|---|
| 2026.07.09 | ₩12,475 | ₩12,609 | ₩12,207 | ₩12,475 | 0.00% | 1.1만 |
|---|
| 2026.07.08 | ₩12,609 | ₩12,743 | ₩12,341 | ₩12,475 | -1.06% | 7.8천 |
|---|
| 2026.07.07 | ₩12,743 | ₩13,012 | ₩12,743 | ₩12,878 | +1.05% | 5.2천 |
|---|
| 2026.07.06 | ₩13,280 | ₩13,280 | ₩12,609 | ₩12,878 | -3.03% | 1.2만 |
|---|
| 2026.07.02 | ₩12,878 | ₩13,280 | ₩12,743 | ₩13,146 | +2.08% | 1.3만 |
|---|
| 2026.07.01 | ₩12,341 | ₩13,012 | ₩12,341 | ₩12,609 | +2.17% | 2.1만 |
|---|
| 2026.06.30 | ₩12,743 | ₩13,012 | ₩12,341 | ₩12,341 | -3.16% | 4만 |
|---|
| 2026.06.29 | ₩14,085 | ₩14,219 | ₩13,012 | ₩13,280 | -5.71% | 6.7만 |
|---|
| 2026.06.26 | ₩14,085 | ₩14,756 | ₩13,548 | ₩13,548 | -3.81% | 46.3만 |
|---|
| 2026.06.25 | ₩13,951 | ₩14,487 | ₩13,951 | ₩14,219 | +1.92% | 2.2만 |
|---|
| 2026.06.24 | ₩13,951 | ₩14,219 | ₩13,682 | ₩14,085 | +0.96% | 2.1만 |
|---|
| 2026.06.23 | ₩13,414 | ₩13,817 | ₩13,414 | ₩13,817 | +3.00% | 1.3만 |
|---|
| 2026.06.22 | ₩13,414 | ₩13,951 | ₩13,414 | ₩13,414 | 0.00% | 2만 |
|---|
| 2026.06.18 | ₩14,085 | ₩14,085 | ₩13,414 | ₩13,414 | -4.76% | 4.7만 |
|---|
| 2026.06.17 | ₩13,817 | ₩14,353 | ₩13,817 | ₩13,817 | 0.00% | 1.8만 |
|---|
| 2026.06.16 | ₩13,817 | ₩14,353 | ₩13,817 | ₩13,817 | 0.00% | 2만 |
|---|
| 2026.06.15 | ₩14,219 | ₩14,353 | ₩13,951 | ₩14,085 | -0.94% | 1.4만 |
|---|
| 2026.06.12 | ₩14,085 | ₩14,487 | ₩14,085 | ₩14,487 | +2.86% | 1.5만 |
|---|
| 2026.06.11 | ₩13,817 | ₩14,487 | ₩13,682 | ₩14,353 | +3.88% | 1.8만 |
|---|
| 2026.06.10 | ₩13,548 | ₩13,817 | ₩13,414 | ₩13,414 | -0.99% | 1.1만 |
|---|
| 2026.06.09 | ₩13,548 | ₩13,951 | ₩13,548 | ₩13,682 | +0.99% | 1.2만 |
|---|
| 2026.06.08 | ₩14,085 | ₩14,085 | ₩13,548 | ₩13,682 | -2.86% | 1.1만 |
|---|
| 2026.06.05 | ₩14,085 | ₩14,219 | ₩13,682 | ₩13,682 | -2.86% | 7.6천 |
|---|
| 2026.06.04 | ₩13,817 | ₩14,353 | ₩13,682 | ₩14,219 | +2.91% | 1.2만 |
|---|
| 2026.06.03 | ₩14,353 | ₩14,487 | ₩13,951 | ₩13,951 | -2.80% | 1.3만 |
|---|
| 2026.06.02 | ₩14,085 | ₩14,487 | ₩13,951 | ₩14,353 | +1.90% | 1.5만 |
|---|
| 2026.06.01 | ₩13,951 | ₩14,085 | ₩13,817 | ₩14,085 | +0.96% | 1.2만 |
|---|
| 2026.05.29 | ₩14,085 | ₩14,219 | ₩13,817 | ₩14,085 | 0.00% | 2.9만 |
|---|
| 2026.05.28 | ₩13,817 | ₩14,353 | ₩13,682 | ₩14,353 | +3.88% | 2.9만 |
|---|
| 2026.05.27 | ₩14,085 | ₩14,353 | ₩13,817 | ₩13,817 | -1.90% | 2.3만 |
|---|
| 2026.05.26 | ₩15,024 | ₩15,024 | ₩13,817 | ₩14,219 | -5.36% | 3.5만 |
|---|
| 2026.05.22 | ₩15,158 | ₩15,292 | ₩14,756 | ₩14,890 | -1.77% | 1.2만 |
|---|
| 2026.05.21 | ₩15,024 | ₩15,426 | ₩14,756 | ₩15,024 | 0.00% | 1.9만 |
|---|
| 2026.05.20 | ₩14,756 | ₩15,292 | ₩14,353 | ₩15,292 | +3.64% | 2.2만 |
|---|
| 2026.05.19 | ₩14,487 | ₩14,621 | ₩14,353 | ₩14,487 | 0.00% | 1만 |
|---|
| 2026.05.18 | ₩14,353 | ₩14,890 | ₩14,219 | ₩14,756 | +2.80% | 1.1만 |
|---|
| 2026.05.15 | ₩15,024 | ₩15,024 | ₩13,951 | ₩14,353 | -4.46% | 2.7만 |
|---|
| 2026.05.14 | ₩15,024 | ₩15,560 | ₩14,890 | ₩15,426 | +2.68% | 1.2만 |
|---|
| 2026.05.13 | ₩15,158 | ₩15,426 | ₩14,890 | ₩14,890 | -1.77% | 9.8천 |
|---|
| 2026.05.12 | ₩15,292 | ₩15,695 | ₩15,158 | ₩15,292 | 0.00% | 1.1만 |
|---|
| 2026.05.11 | ₩16,097 | ₩16,097 | ₩15,024 | ₩15,560 | -3.33% | 2.6만 |
|---|
| 2026.05.08 | ₩15,426 | ₩15,829 | ₩15,426 | ₩15,829 | +2.61% | 1만 |
|---|
| 2026.05.07 | ₩15,560 | ₩15,829 | ₩15,560 | ₩15,560 | 0.00% | 9.5천 |
|---|
| 2026.05.06 | ₩15,695 | ₩15,963 | ₩15,426 | ₩15,560 | -0.85% | 1.4만 |
|---|
| 2026.05.05 | ₩15,560 | ₩15,963 | ₩15,426 | ₩15,560 | 0.00% | 1.4만 |
|---|
| 2026.05.04 | ₩15,695 | ₩15,963 | ₩15,560 | ₩15,560 | -0.85% | 1.4만 |
|---|
| 2026.05.01 | ₩15,963 | ₩16,097 | ₩15,426 | ₩15,963 | 0.00% | 9.3천 |
|---|
| 2026.04.30 | ₩16,097 | ₩16,231 | ₩15,426 | ₩15,963 | -0.83% | 2.3만 |
|---|
| 2026.04.29 | ₩16,365 | ₩16,365 | ₩15,963 | ₩15,963 | -2.46% | 1.8만 |
|---|
| 2026.04.28 | ₩17,304 | ₩17,304 | ₩16,365 | ₩16,365 | -5.43% | 2.8만 |
|---|
| 2026.04.27 | ₩17,438 | ₩17,438 | ₩16,902 | ₩17,036 | -2.31% | 1만 |
|---|
| 2026.04.24 | ₩17,036 | ₩17,438 | ₩16,902 | ₩17,438 | +2.36% | 4.5천 |
|---|
| 2026.04.23 | ₩17,304 | ₩17,304 | ₩16,902 | ₩17,036 | -1.55% | 1.3만 |
|---|
| 2026.04.22 | ₩17,304 | ₩17,573 | ₩17,304 | ₩17,438 | +0.78% | 5.7천 |
|---|
| 2026.04.21 | ₩17,573 | ₩17,573 | ₩17,170 | ₩17,304 | -1.53% | 5.7천 |
|---|
| 2026.04.20 | ₩17,707 | ₩18,512 | ₩17,304 | ₩17,573 | -0.76% | 1만 |
|---|
| 2026.04.17 | ₩17,573 | ₩17,707 | ₩17,304 | ₩17,707 | +0.76% | 6.8천 |
|---|
| 2026.04.16 | ₩17,438 | ₩17,975 | ₩17,036 | ₩17,304 | -0.77% | 6.1천 |
|---|
| 2026.04.15 | ₩17,304 | ₩17,975 | ₩16,902 | ₩17,304 | 0.00% | 1만 |
|---|
| 2026.04.14 | ₩17,036 | ₩17,438 | ₩16,902 | ₩17,170 | +0.79% | 1.1만 |
|---|
| 2026.04.13 | ₩17,304 | ₩17,438 | ₩16,902 | ₩17,304 | 0.00% | 5.8천 |
|---|
| 2026.04.10 | ₩17,304 | ₩17,438 | ₩16,902 | ₩17,170 | -0.78% | 4.7천 |
|---|
| 2026.04.09 | ₩16,768 | ₩17,573 | ₩16,499 | ₩17,438 | +4.00% | 7.7천 |
|---|
| 2026.04.08 | ₩17,438 | ₩17,438 | ₩16,499 | ₩16,902 | -3.08% | 9.2천 |
|---|
| 2026.04.07 | ₩16,902 | ₩17,707 | ₩16,231 | ₩17,036 | +0.79% | 1.1만 |
|---|
| 2026.04.06 | ₩16,231 | ₩17,438 | ₩16,231 | ₩17,036 | +4.96% | 1.2만 |
|---|
| 2026.04.02 | ₩16,634 | ₩16,768 | ₩16,097 | ₩16,499 | -0.81% | 1.2만 |
|---|
| 2026.04.01 | ₩16,902 | ₩17,304 | ₩16,499 | ₩16,634 | -1.59% | 1.3만 |
|---|
| 2026.03.31 | ₩16,634 | ₩17,304 | ₩16,365 | ₩16,902 | +1.61% | 1.5만 |
|---|
| 2026.03.30 | ₩17,036 | ₩17,841 | ₩16,634 | ₩17,170 | +0.79% | 2.6만 |
|---|
| 2026.03.27 | ₩16,768 | ₩16,902 | ₩16,097 | ₩16,231 | -3.20% | 1.4만 |
|---|
| 2026.03.26 | ₩16,902 | ₩17,438 | ₩15,963 | ₩16,902 | 0.00% | 1.9만 |
|---|
| 2026.03.25 | ₩16,634 | ₩16,634 | ₩16,365 | ₩16,634 | 0.00% | 8.3천 |
|---|
| 2026.03.24 | ₩16,365 | ₩16,768 | ₩15,829 | ₩16,499 | +0.82% | 3.5만 |
|---|
| 2026.03.23 | ₩17,841 | ₩18,512 | ₩17,036 | ₩18,512 | +3.76% | 1.8만 |
|---|
| 2026.03.20 | ₩16,902 | ₩17,707 | ₩16,365 | ₩17,707 | +4.76% | 7.2만 |
|---|
| 2026.03.19 | ₩17,438 | ₩17,573 | ₩16,902 | ₩17,170 | -1.54% | 1.5만 |
|---|
| 2026.03.18 | ₩18,780 | ₩18,780 | ₩17,170 | ₩17,170 | -8.57% | 1.5만 |
|---|
| 2026.03.17 | ₩19,182 | ₩19,316 | ₩18,914 | ₩19,182 | 0.00% | 1.5만 |
|---|
| 2026.03.16 | ₩19,182 | ₩19,585 | ₩19,048 | ₩19,182 | 0.00% | 1.1만 |
|---|
| 2026.03.13 | ₩18,377 | ₩19,316 | ₩18,109 | ₩19,182 | +4.38% | 1.3만 |
|---|
| 2026.03.12 | ₩18,243 | ₩18,646 | ₩17,975 | ₩18,377 | +0.74% | 9.6천 |
|---|
| 2026.03.11 | ₩18,377 | ₩18,512 | ₩17,975 | ₩18,377 | 0.00% | 2.9만 |
|---|
| 2026.03.10 | ₩18,377 | ₩18,646 | ₩18,243 | ₩18,512 | +0.73% | 1.1만 |
|---|
| 2026.03.09 | ₩18,243 | ₩18,646 | ₩17,573 | ₩18,377 | +0.74% | 1.7만 |
|---|
| 2026.03.06 | ₩18,243 | ₩18,512 | ₩18,109 | ₩18,377 | +0.74% | 9천 |
|---|
| 2026.03.05 | ₩18,377 | ₩18,512 | ₩18,109 | ₩18,243 | -0.73% | 6.7천 |
|---|
| 2026.03.04 | ₩18,377 | ₩18,512 | ₩18,243 | ₩18,377 | 0.00% | 5.6천 |
|---|
| 2026.03.03 | ₩18,243 | ₩18,646 | ₩18,109 | ₩18,243 | 0.00% | 1.1만 |
|---|
| 2026.03.02 | ₩17,707 | ₩19,048 | ₩17,707 | ₩18,646 | +5.30% | 1.6만 |
|---|
| 2026.02.27 | ₩17,841 | ₩18,512 | ₩17,707 | ₩18,512 | +3.76% | 1.9만 |
|---|
| 2026.02.26 | ₩17,975 | ₩18,377 | ₩17,707 | ₩17,975 | 0.00% | 1.1만 |
|---|
| 2026.02.25 | ₩17,841 | ₩17,975 | ₩17,707 | ₩17,975 | +0.75% | 7.9천 |
|---|
| 2026.02.24 | ₩17,438 | ₩17,975 | ₩17,438 | ₩17,707 | +1.54% | 6.3천 |
|---|
| 2026.02.23 | ₩17,707 | ₩17,975 | ₩17,438 | ₩17,573 | -0.76% | 1.4만 |
|---|
| 2026.02.20 | ₩18,109 | ₩18,377 | ₩17,438 | ₩17,707 | -2.22% | 1.5만 |
|---|
| 2026.02.19 | ₩17,170 | ₩18,780 | ₩17,170 | ₩17,975 | +4.69% | 4만 |
|---|
| 2026.02.18 | ₩17,707 | ₩17,841 | ₩16,902 | ₩17,036 | -3.79% | 3.2만 |
|---|
| 2026.02.17 | ₩17,573 | ₩17,975 | ₩17,438 | ₩17,573 | 0.00% | 1만 |
|---|
| 2026.02.13 | ₩17,170 | ₩17,975 | ₩17,170 | ₩17,841 | +3.91% | 1.2만 |
|---|
| 2026.02.12 | ₩17,841 | ₩17,975 | ₩17,170 | ₩17,438 | -2.26% | 2.3만 |
|---|
| 2026.02.11 | ₩18,109 | ₩18,377 | ₩17,304 | ₩17,573 | -2.96% | 2.7만 |
|---|
| 2026.02.10 | ₩18,243 | ₩18,780 | ₩17,573 | ₩17,573 | -3.68% | 1.3만 |
|---|
| 2026.02.09 | ₩18,377 | ₩18,377 | ₩17,573 | ₩17,975 | -2.19% | 1.4만 |
|---|
| 2026.02.06 | ₩17,975 | ₩18,646 | ₩17,841 | ₩18,109 | +0.75% | 1.9만 |
|---|
| 2026.02.05 | ₩18,109 | ₩18,646 | ₩17,573 | ₩17,573 | -2.96% | 2.6만 |
|---|
| 2026.02.04 | ₩18,377 | ₩18,646 | ₩17,841 | ₩17,841 | -2.92% | 2.4만 |
|---|
| 2026.02.03 | ₩18,512 | ₩18,780 | ₩17,841 | ₩18,377 | -0.72% | 1.6만 |
|---|
| 2026.02.02 | ₩17,975 | ₩19,451 | ₩17,975 | ₩18,512 | +2.99% | 3만 |
|---|
| 2026.01.30 | ₩19,048 | ₩19,048 | ₩17,975 | ₩17,975 | -5.63% | 2.4만 |
|---|
| 2026.01.29 | ₩17,975 | ₩19,451 | ₩17,841 | ₩19,451 | +8.21% | 3만 |
|---|
| 2026.01.28 | ₩18,512 | ₩18,512 | ₩17,841 | ₩17,975 | -2.90% | 1.6만 |
|---|
| 2026.01.27 | ₩18,243 | ₩18,512 | ₩18,109 | ₩18,243 | 0.00% | 1.2만 |
|---|
| 2026.01.26 | ₩18,377 | ₩18,780 | ₩18,109 | ₩18,109 | -1.46% | 1.3만 |
|---|
| 2026.01.23 | ₩18,780 | ₩19,048 | ₩18,377 | ₩18,377 | -2.14% | 1.7만 |
|---|
| 2026.01.22 | ₩19,048 | ₩19,585 | ₩18,914 | ₩18,914 | -0.70% | 1.3만 |
|---|
| 2026.01.21 | ₩18,780 | ₩19,451 | ₩18,780 | ₩19,182 | +2.14% | 1.8만 |
|---|
| 2026.01.20 | ₩18,914 | ₩19,182 | ₩18,780 | ₩18,780 | -0.71% | 1.2만 |
|---|
| 2026.01.16 | ₩19,451 | ₩20,121 | ₩19,316 | ₩19,451 | 0.00% | 1.5만 |
|---|
| 2026.01.15 | ₩19,853 | ₩20,121 | ₩19,316 | ₩19,316 | -2.70% | 2.6만 |
|---|
| 2026.01.14 | ₩19,316 | ₩19,853 | ₩19,316 | ₩19,719 | +2.08% | 3.4만 |
|---|
| 2026.01.13 | ₩19,316 | ₩19,853 | ₩19,048 | ₩19,451 | +0.69% | 2.4만 |
|---|
| 2026.01.12 | ₩19,316 | ₩19,719 | ₩18,780 | ₩19,451 | +0.69% | 2.4만 |
|---|
| 2026.01.09 | ₩19,048 | ₩19,853 | ₩18,780 | ₩19,182 | +0.70% | 5.6만 |
|---|
| 2026.01.08 | ₩17,841 | ₩19,048 | ₩17,438 | ₩18,646 | +4.51% | 3.7만 |
|---|
| 2026.01.07 | ₩17,975 | ₩18,109 | ₩17,438 | ₩17,438 | -2.99% | 1.9만 |
|---|
| 2026.01.06 | ₩18,109 | ₩18,377 | ₩17,573 | ₩17,975 | -0.74% | 3.6만 |
|---|
| 2026.01.05 | ₩18,377 | ₩18,914 | ₩18,109 | ₩18,109 | -1.46% | 1.9만 |
|---|
| 2026.01.02 | ₩19,048 | ₩19,048 | ₩18,377 | ₩18,377 | -3.52% | 2.5만 |
|---|
| 2025.12.31 | ₩19,182 | ₩19,182 | ₩18,646 | ₩18,914 | -1.40% | 2.6만 |
|---|
| 2025.12.30 | ₩19,585 | ₩19,719 | ₩19,048 | ₩19,316 | -1.37% | 3만 |
|---|
| 2025.12.29 | ₩19,316 | ₩19,719 | ₩19,316 | ₩19,585 | +1.39% | 1.9만 |
|---|
| 2025.12.26 | ₩19,585 | ₩19,853 | ₩19,316 | ₩19,585 | 0.00% | 2.8만 |
|---|
| 2025.12.24 | ₩19,451 | ₩19,987 | ₩19,316 | ₩19,585 | +0.69% | 2만 |
|---|
| 2025.12.23 | ₩19,585 | ₩19,987 | ₩19,048 | ₩19,182 | -2.05% | 2만 |
|---|
| 2025.12.22 | ₩19,853 | ₩20,121 | ₩19,451 | ₩19,585 | -1.35% | 1.8만 |
|---|
| 2025.12.19 | ₩19,987 | ₩20,255 | ₩19,451 | ₩19,719 | -1.34% | 4.1만 |
|---|
| 2025.12.18 | ₩19,585 | ₩20,390 | ₩19,585 | ₩20,121 | +2.74% | 1.4만 |
|---|
| 2025.12.17 | ₩20,121 | ₩20,658 | ₩19,182 | ₩19,182 | -4.67% | 2.9만 |
|---|
| 2025.12.16 | ₩19,853 | ₩20,390 | ₩19,719 | ₩20,121 | +1.35% | 1.3만 |
|---|
| 2025.12.15 | ₩19,719 | ₩20,792 | ₩19,585 | ₩19,585 | -0.68% | 2.7만 |
|---|
| 2025.12.12 | ₩21,463 | ₩21,463 | ₩20,121 | ₩20,390 | -5.00% | 2.2만 |
|---|
| 2025.12.11 | ₩19,182 | ₩22,133 | ₩19,182 | ₩21,865 | +13.99% | 5.5만 |
|---|
| 2025.12.10 | ₩18,914 | ₩19,853 | ₩18,914 | ₩19,316 | +2.13% | 2.4만 |
|---|
| 2025.12.09 | ₩19,987 | ₩20,121 | ₩18,914 | ₩18,914 | -5.37% | 4만 |
|---|
| 2025.12.08 | ₩20,390 | ₩20,390 | ₩19,451 | ₩19,719 | -3.29% | 1.9만 |
|---|
| 2025.12.05 | ₩20,255 | ₩20,792 | ₩19,987 | ₩19,987 | -1.32% | 1.6만 |
|---|
| 2025.12.04 | ₩21,597 | ₩21,865 | ₩20,121 | ₩20,121 | -6.83% | 1.3만 |
|---|
| 2025.12.03 | ₩20,255 | ₩21,865 | ₩20,121 | ₩21,865 | +7.95% | 3.6만 |
|---|
| 2025.12.02 | ₩20,658 | ₩20,792 | ₩19,719 | ₩19,987 | -3.25% | 1.9만 |
|---|
| 2025.12.01 | ₩21,865 | ₩21,999 | ₩20,255 | ₩20,255 | -7.36% | 1.7만 |
|---|
| 2025.11.28 | ₩21,865 | ₩21,999 | ₩21,463 | ₩21,865 | 0.00% | 9.3천 |
|---|
| 2025.11.26 | ₩21,060 | ₩21,731 | ₩20,926 | ₩21,329 | +1.27% | 3.6만 |
|---|
| 2025.11.25 | ₩20,524 | ₩21,463 | ₩20,524 | ₩21,329 | +3.92% | 3.1만 |
|---|
| 2025.11.24 | ₩20,255 | ₩20,926 | ₩19,987 | ₩20,255 | 0.00% | 1.3만 |
|---|
| 2025.11.21 | ₩19,048 | ₩20,390 | ₩19,048 | ₩20,390 | +7.04% | 1.7만 |
|---|
| 2025.11.20 | ₩19,987 | ₩20,926 | ₩19,182 | ₩19,182 | -4.03% | 1.7만 |
|---|
| 2025.11.19 | ₩19,987 | ₩20,658 | ₩19,719 | ₩19,719 | -1.34% | 2.5만 |
|---|
| 2025.11.18 | ₩19,585 | ₩19,987 | ₩19,451 | ₩19,719 | +0.68% | 1.5만 |
|---|
| 2025.11.17 | ₩19,719 | ₩20,658 | ₩19,719 | ₩20,121 | +2.04% | 1.7만 |
|---|
| 2025.11.14 | ₩19,719 | ₩20,121 | ₩19,585 | ₩19,987 | +1.36% | 1만 |
|---|
| 2025.11.13 | ₩20,121 | ₩20,390 | ₩19,719 | ₩19,987 | -0.67% | 2.5만 |
|---|
| 2025.11.12 | ₩20,792 | ₩20,926 | ₩20,658 | ₩20,658 | -0.65% | 4만 |
|---|
| 2025.11.11 | ₩20,926 | ₩20,926 | ₩20,658 | ₩20,926 | 0.00% | 1.7만 |
|---|
| 2025.11.10 | ₩20,390 | ₩20,926 | ₩20,390 | ₩20,792 | +1.97% | 2.2만 |
|---|
| 2025.11.07 | ₩20,524 | ₩20,926 | ₩20,390 | ₩20,390 | -0.65% | 1.1만 |
|---|
| 2025.11.06 | ₩20,792 | ₩20,926 | ₩20,390 | ₩20,524 | -1.29% | 2.7만 |
|---|
| 2025.11.05 | ₩20,792 | ₩20,792 | ₩20,390 | ₩20,658 | -0.65% | 1.4만 |
|---|
| 2025.11.04 | ₩20,121 | ₩20,926 | ₩20,121 | ₩20,524 | +2.00% | 2.1만 |
|---|
| 2025.11.03 | ₩21,194 | ₩21,194 | ₩20,255 | ₩20,658 | -2.53% | 1.9만 |
|---|
| 2025.10.31 | ₩20,121 | ₩21,329 | ₩20,121 | ₩20,926 | +4.00% | 2.7만 |
|---|
| 2025.10.30 | ₩21,060 | ₩21,463 | ₩20,121 | ₩20,792 | -1.27% | 4.5만 |
|---|
| 2025.10.29 | ₩21,463 | ₩21,999 | ₩20,926 | ₩21,060 | -1.88% | 2.4만 |
|---|
| 2025.10.28 | ₩22,133 | ₩22,402 | ₩21,329 | ₩21,463 | -3.03% | 3.6만 |
|---|
| 2025.10.27 | ₩23,207 | ₩23,475 | ₩21,731 | ₩21,731 | -6.36% | 3.1만 |
|---|
| 2025.10.24 | ₩22,938 | ₩23,341 | ₩22,804 | ₩22,938 | 0.00% | 1.4만 |
|---|
| 2025.10.23 | ₩23,609 | ₩23,743 | ₩22,938 | ₩22,938 | -2.84% | 1.2만 |
|---|
| 2025.10.22 | ₩23,743 | ₩24,146 | ₩23,475 | ₩23,743 | 0.00% | 8.1천 |
|---|
| 2025.10.21 | ₩24,146 | ₩24,146 | ₩23,475 | ₩23,475 | -2.78% | 1.5만 |
|---|
| 2025.10.20 | ₩23,877 | ₩24,414 | ₩23,877 | ₩24,280 | +1.69% | 1.1만 |
|---|
| 2025.10.17 | ₩23,609 | ₩24,280 | ₩23,609 | ₩23,877 | +1.14% | 1.2만 |
|---|
| 2025.10.16 | ₩24,682 | ₩25,085 | ₩23,609 | ₩23,743 | -3.80% | 1.3만 |
|---|
| 2025.10.15 | ₩24,816 | ₩25,219 | ₩24,682 | ₩24,950 | +0.54% | 1.4만 |
|---|
| 2025.10.14 | ₩23,877 | ₩24,682 | ₩23,475 | ₩24,548 | +2.81% | 1.7만 |
|---|
| 2025.10.13 | ₩23,609 | ₩24,011 | ₩23,609 | ₩23,877 | +1.14% | 1.2만 |
|---|
| 2025.10.10 | ₩24,280 | ₩24,548 | ₩23,609 | ₩23,609 | -2.76% | 1.3만 |
|---|