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 | ₩7,014 | ₩6,303 | ₩6,933 | +8.16% | 4.8만 |
| 2026.10.08 | ₩6,383 | ₩6,410 | ₩6,115 | ₩6,370 | -0.21% | 4.8만 |
| 2026.10.07 | ₩6,705 | ₩6,839 | ₩6,424 | ₩6,424 | -4.20% | 2만 |
| 2026.10.06 | ₩6,893 | ₩6,947 | ₩6,679 | ₩6,826 | -0.97% | 2.4만 |
| 2026.10.05 | ₩6,652 | ₩6,960 | ₩6,652 | ₩6,665 | +0.20% | 2.3만 |
| 2026.10.02 | ₩6,947 | ₩7,094 | ₩6,652 | ₩6,732 | -3.09% | 4.6만 |
| 2026.10.01 | ₩7,349 | ₩7,376 | ₩6,933 | ₩6,960 | -5.29% | 4.8만 |
| 2026.09.30 | ₩7,430 | ₩7,818 | ₩7,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,349 |
| -1.08% |
| 5.3만 |
| 2026.09.29 | ₩7,483 | ₩7,604 | ₩7,295 | ₩7,376 | -1.43% | 3.4만 |
|---|
| 2026.09.28 | ₩6,960 | ₩7,684 | ₩6,933 | ₩7,523 | +8.09% | 6.8만 |
|---|
| 2026.09.25 | ₩6,933 | ₩7,215 | ₩6,933 | ₩6,960 | +0.39% | 2.2만 |
|---|
| 2026.09.24 | ₩7,054 | ₩7,108 | ₩6,907 | ₩6,933 | -1.71% | 4만 |
|---|
| 2026.09.23 | ₩7,376 | ₩7,403 | ₩7,067 | ₩7,067 | -4.18% | 1.8만 |
|---|
| 2026.09.22 | ₩7,456 | ₩7,510 | ₩7,389 | ₩7,416 | -0.54% | 3.1만 |
|---|
| 2026.09.21 | ₩8,368 | ₩8,462 | ₩7,403 | ₩7,510 | -10.26% | 10만 |
|---|
| 2026.09.18 | ₩8,838 | ₩9,012 | ₩8,717 | ₩8,811 | -0.30% | 3.9만 |
|---|
| 2026.09.17 | ₩8,771 | ₩8,878 | ₩8,744 | ₩8,811 | +0.46% | 6천 |
|---|
| 2026.09.16 | ₩8,784 | ₩8,838 | ₩8,690 | ₩8,744 | -0.46% | 1.4만 |
|---|
| 2026.09.15 | ₩8,784 | ₩8,784 | ₩8,583 | ₩8,717 | -0.76% | 1.3만 |
|---|
| 2026.09.14 | ₩8,958 | ₩8,985 | ₩8,650 | ₩8,784 | -1.95% | 2.1만 |
|---|
| 2026.09.11 | ₩9,160 | ₩9,307 | ₩8,905 | ₩8,932 | -2.49% | 3.2만 |
|---|
| 2026.09.10 | ₩8,650 | ₩9,280 | ₩8,650 | ₩9,160 | +5.89% | 2만 |
|---|
| 2026.09.09 | ₩9,387 | ₩9,387 | ₩9,119 | ₩9,253 | -1.43% | 1.4만 |
|---|
| 2026.09.08 | ₩9,522 | ₩9,522 | ₩9,253 | ₩9,387 | -1.41% | 1.4만 |
|---|
| 2026.09.04 | ₩9,656 | ₩9,790 | ₩9,522 | ₩9,656 | 0.00% | 2.7천 |
|---|
| 2026.09.03 | ₩9,522 | ₩9,656 | ₩9,387 | ₩9,522 | 0.00% | 4.3천 |
|---|
| 2026.09.02 | ₩9,656 | ₩9,924 | ₩9,522 | ₩9,522 | -1.39% | 9.8천 |
|---|
| 2026.09.01 | ₩9,656 | ₩10,058 | ₩9,522 | ₩9,656 | 0.00% | 1만 |
|---|
| 2026.08.31 | ₩10,058 | ₩10,058 | ₩9,656 | ₩9,790 | -2.67% | 7.9천 |
|---|
| 2026.08.28 | ₩9,924 | ₩10,192 | ₩9,924 | ₩9,924 | 0.00% | 9.4천 |
|---|
| 2026.08.27 | ₩9,924 | ₩10,326 | ₩9,656 | ₩9,790 | -1.35% | 1.8만 |
|---|
| 2026.08.26 | ₩9,387 | ₩10,192 | ₩9,387 | ₩9,790 | +4.29% | 2.2만 |
|---|
| 2026.08.25 | ₩9,387 | ₩9,522 | ₩9,253 | ₩9,387 | 0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩8,851 | ₩9,253 | ₩8,851 | ₩8,985 | +1.52% | 1.7만 |
|---|
| 2026.08.21 | ₩9,387 | ₩9,387 | ₩8,717 | ₩8,985 | -4.29% | 2.6만 |
|---|
| 2026.08.20 | ₩8,046 | ₩8,583 | ₩8,046 | ₩8,315 | +3.33% | 1.6만 |
|---|
| 2026.08.19 | ₩7,912 | ₩8,315 | ₩7,778 | ₩8,181 | +3.39% | 1.9만 |
|---|
| 2026.08.18 | ₩7,912 | ₩8,315 | ₩7,778 | ₩7,912 | 0.00% | 4.3만 |
|---|
| 2026.08.17 | ₩8,717 | ₩8,851 | ₩8,046 | ₩8,046 | -7.69% | 4.3만 |
|---|
| 2026.08.14 | ₩8,851 | ₩8,985 | ₩8,315 | ₩8,851 | 0.00% | 3.6만 |
|---|
| 2026.08.13 | ₩9,522 | ₩9,522 | ₩9,119 | ₩9,387 | -1.41% | 2만 |
|---|
| 2026.08.12 | ₩9,387 | ₩9,522 | ₩9,253 | ₩9,387 | 0.00% | 8천 |
|---|
| 2026.08.11 | ₩8,985 | ₩9,387 | ₩8,985 | ₩9,387 | +4.48% | 7.1천 |
|---|
| 2026.08.10 | ₩9,656 | ₩9,656 | ₩9,119 | ₩9,253 | -4.17% | 6.8천 |
|---|
| 2026.08.07 | ₩9,119 | ₩9,387 | ₩9,119 | ₩9,387 | +2.94% | 7.3천 |
|---|
| 2026.08.06 | ₩8,985 | ₩9,119 | ₩8,717 | ₩9,119 | +1.49% | 1.6만 |
|---|
| 2026.08.05 | ₩8,985 | ₩8,985 | ₩8,583 | ₩8,717 | -2.99% | 4.5만 |
|---|
| 2026.08.04 | ₩9,253 | ₩9,522 | ₩8,985 | ₩9,119 | -1.45% | 2.1만 |
|---|
| 2026.08.03 | ₩8,985 | ₩9,522 | ₩8,851 | ₩9,253 | +2.99% | 3.9만 |
|---|
| 2026.07.31 | ₩9,656 | ₩9,790 | ₩8,717 | ₩8,851 | -8.33% | 8.4만 |
|---|
| 2026.07.30 | ₩9,924 | ₩9,924 | ₩9,387 | ₩9,656 | -2.70% | 4.3만 |
|---|
| 2026.07.29 | ₩10,729 | ₩10,729 | ₩9,790 | ₩9,924 | -7.50% | 3.2만 |
|---|
| 2026.07.28 | ₩10,594 | ₩10,997 | ₩10,460 | ₩10,594 | 0.00% | 1.2만 |
|---|
| 2026.07.27 | ₩10,729 | ₩10,863 | ₩10,460 | ₩10,460 | -2.50% | 1.8만 |
|---|
| 2026.07.24 | ₩10,863 | ₩11,936 | ₩10,594 | ₩10,729 | -1.23% | 2.6만 |
|---|
| 2026.07.23 | ₩11,399 | ₩11,667 | ₩10,594 | ₩10,863 | -4.71% | 1.9만 |
|---|
| 2026.07.22 | ₩11,533 | ₩12,070 | ₩11,265 | ₩11,265 | -2.33% | 1.2만 |
|---|
| 2026.07.21 | ₩11,801 | ₩11,801 | ₩11,265 | ₩11,667 | -1.14% | 3.5만 |
|---|
| 2026.07.20 | ₩12,204 | ₩12,606 | ₩11,399 | ₩11,667 | -4.40% | 3.3만 |
|---|
| 2026.07.17 | ₩12,472 | ₩12,740 | ₩12,338 | ₩12,472 | 0.00% | 1.2만 |
|---|
| 2026.07.16 | ₩12,606 | ₩12,606 | ₩12,338 | ₩12,472 | -1.06% | 1.2만 |
|---|
| 2026.07.15 | ₩12,740 | ₩13,813 | ₩12,204 | ₩12,472 | -2.11% | 5.5만 |
|---|
| 2026.07.14 | ₩12,606 | ₩12,874 | ₩12,338 | ₩12,472 | -1.06% | 1.6만 |
|---|
| 2026.07.13 | ₩12,472 | ₩12,874 | ₩12,472 | ₩12,472 | 0.00% | 6.8천 |
|---|
| 2026.07.10 | ₩12,472 | ₩12,740 | ₩12,472 | ₩12,606 | +1.08% | 8.9천 |
|---|
| 2026.07.09 | ₩12,472 | ₩12,606 | ₩12,204 | ₩12,472 | 0.00% | 1.1만 |
|---|
| 2026.07.08 | ₩12,606 | ₩12,740 | ₩12,338 | ₩12,472 | -1.06% | 7.8천 |
|---|
| 2026.07.07 | ₩12,740 | ₩13,008 | ₩12,740 | ₩12,874 | +1.05% | 5.2천 |
|---|
| 2026.07.06 | ₩13,277 | ₩13,277 | ₩12,606 | ₩12,874 | -3.03% | 1.2만 |
|---|
| 2026.07.02 | ₩12,874 | ₩13,277 | ₩12,740 | ₩13,142 | +2.08% | 1.3만 |
|---|
| 2026.07.01 | ₩12,338 | ₩13,008 | ₩12,338 | ₩12,606 | +2.17% | 2.1만 |
|---|
| 2026.06.30 | ₩12,740 | ₩13,008 | ₩12,338 | ₩12,338 | -3.16% | 4만 |
|---|
| 2026.06.29 | ₩14,081 | ₩14,215 | ₩13,008 | ₩13,277 | -5.71% | 6.7만 |
|---|
| 2026.06.26 | ₩14,081 | ₩14,752 | ₩13,545 | ₩13,545 | -3.81% | 46.3만 |
|---|
| 2026.06.25 | ₩13,947 | ₩14,484 | ₩13,947 | ₩14,215 | +1.92% | 2.2만 |
|---|
| 2026.06.24 | ₩13,947 | ₩14,215 | ₩13,679 | ₩14,081 | +0.96% | 2.1만 |
|---|
| 2026.06.23 | ₩13,411 | ₩13,813 | ₩13,411 | ₩13,813 | +3.00% | 1.3만 |
|---|
| 2026.06.22 | ₩13,411 | ₩13,947 | ₩13,411 | ₩13,411 | 0.00% | 2만 |
|---|
| 2026.06.18 | ₩14,081 | ₩14,081 | ₩13,411 | ₩13,411 | -4.76% | 4.7만 |
|---|
| 2026.06.17 | ₩13,813 | ₩14,349 | ₩13,813 | ₩13,813 | 0.00% | 1.8만 |
|---|
| 2026.06.16 | ₩13,813 | ₩14,349 | ₩13,813 | ₩13,813 | 0.00% | 2만 |
|---|
| 2026.06.15 | ₩14,215 | ₩14,349 | ₩13,947 | ₩14,081 | -0.94% | 1.4만 |
|---|
| 2026.06.12 | ₩14,081 | ₩14,484 | ₩14,081 | ₩14,484 | +2.86% | 1.5만 |
|---|
| 2026.06.11 | ₩13,813 | ₩14,484 | ₩13,679 | ₩14,349 | +3.88% | 1.8만 |
|---|
| 2026.06.10 | ₩13,545 | ₩13,813 | ₩13,411 | ₩13,411 | -0.99% | 1.1만 |
|---|
| 2026.06.09 | ₩13,545 | ₩13,947 | ₩13,545 | ₩13,679 | +0.99% | 1.2만 |
|---|
| 2026.06.08 | ₩14,081 | ₩14,081 | ₩13,545 | ₩13,679 | -2.86% | 1.1만 |
|---|
| 2026.06.05 | ₩14,081 | ₩14,215 | ₩13,679 | ₩13,679 | -2.86% | 7.6천 |
|---|
| 2026.06.04 | ₩13,813 | ₩14,349 | ₩13,679 | ₩14,215 | +2.91% | 1.2만 |
|---|
| 2026.06.03 | ₩14,349 | ₩14,484 | ₩13,947 | ₩13,947 | -2.80% | 1.3만 |
|---|
| 2026.06.02 | ₩14,081 | ₩14,484 | ₩13,947 | ₩14,349 | +1.90% | 1.5만 |
|---|
| 2026.06.01 | ₩13,947 | ₩14,081 | ₩13,813 | ₩14,081 | +0.96% | 1.2만 |
|---|
| 2026.05.29 | ₩14,081 | ₩14,215 | ₩13,813 | ₩14,081 | 0.00% | 2.9만 |
|---|
| 2026.05.28 | ₩13,813 | ₩14,349 | ₩13,679 | ₩14,349 | +3.88% | 2.9만 |
|---|
| 2026.05.27 | ₩14,081 | ₩14,349 | ₩13,813 | ₩13,813 | -1.90% | 2.3만 |
|---|
| 2026.05.26 | ₩15,020 | ₩15,020 | ₩13,813 | ₩14,215 | -5.36% | 3.5만 |
|---|
| 2026.05.22 | ₩15,154 | ₩15,288 | ₩14,752 | ₩14,886 | -1.77% | 1.2만 |
|---|
| 2026.05.21 | ₩15,020 | ₩15,422 | ₩14,752 | ₩15,020 | 0.00% | 1.9만 |
|---|
| 2026.05.20 | ₩14,752 | ₩15,288 | ₩14,349 | ₩15,288 | +3.64% | 2.2만 |
|---|
| 2026.05.19 | ₩14,484 | ₩14,618 | ₩14,349 | ₩14,484 | 0.00% | 1만 |
|---|
| 2026.05.18 | ₩14,349 | ₩14,886 | ₩14,215 | ₩14,752 | +2.80% | 1.1만 |
|---|
| 2026.05.15 | ₩15,020 | ₩15,020 | ₩13,947 | ₩14,349 | -4.46% | 2.7만 |
|---|
| 2026.05.14 | ₩15,020 | ₩15,556 | ₩14,886 | ₩15,422 | +2.68% | 1.2만 |
|---|
| 2026.05.13 | ₩15,154 | ₩15,422 | ₩14,886 | ₩14,886 | -1.77% | 9.8천 |
|---|
| 2026.05.12 | ₩15,288 | ₩15,691 | ₩15,154 | ₩15,288 | 0.00% | 1.1만 |
|---|
| 2026.05.11 | ₩16,093 | ₩16,093 | ₩15,020 | ₩15,556 | -3.33% | 2.6만 |
|---|
| 2026.05.08 | ₩15,422 | ₩15,825 | ₩15,422 | ₩15,825 | +2.61% | 1만 |
|---|
| 2026.05.07 | ₩15,556 | ₩15,825 | ₩15,556 | ₩15,556 | 0.00% | 9.5천 |
|---|
| 2026.05.06 | ₩15,691 | ₩15,959 | ₩15,422 | ₩15,556 | -0.85% | 1.4만 |
|---|
| 2026.05.05 | ₩15,556 | ₩15,959 | ₩15,422 | ₩15,556 | 0.00% | 1.4만 |
|---|
| 2026.05.04 | ₩15,691 | ₩15,959 | ₩15,556 | ₩15,556 | -0.85% | 1.4만 |
|---|
| 2026.05.01 | ₩15,959 | ₩16,093 | ₩15,422 | ₩15,959 | 0.00% | 9.3천 |
|---|
| 2026.04.30 | ₩16,093 | ₩16,227 | ₩15,422 | ₩15,959 | -0.83% | 2.3만 |
|---|
| 2026.04.29 | ₩16,361 | ₩16,361 | ₩15,959 | ₩15,959 | -2.46% | 1.8만 |
|---|
| 2026.04.28 | ₩17,300 | ₩17,300 | ₩16,361 | ₩16,361 | -5.43% | 2.8만 |
|---|
| 2026.04.27 | ₩17,434 | ₩17,434 | ₩16,897 | ₩17,032 | -2.31% | 1만 |
|---|
| 2026.04.24 | ₩17,032 | ₩17,434 | ₩16,897 | ₩17,434 | +2.36% | 4.5천 |
|---|
| 2026.04.23 | ₩17,300 | ₩17,300 | ₩16,897 | ₩17,032 | -1.55% | 1.3만 |
|---|
| 2026.04.22 | ₩17,300 | ₩17,568 | ₩17,300 | ₩17,434 | +0.78% | 5.7천 |
|---|
| 2026.04.21 | ₩17,568 | ₩17,568 | ₩17,166 | ₩17,300 | -1.53% | 5.7천 |
|---|
| 2026.04.20 | ₩17,702 | ₩18,507 | ₩17,300 | ₩17,568 | -0.76% | 1만 |
|---|
| 2026.04.17 | ₩17,568 | ₩17,702 | ₩17,300 | ₩17,702 | +0.76% | 6.8천 |
|---|
| 2026.04.16 | ₩17,434 | ₩17,970 | ₩17,032 | ₩17,300 | -0.77% | 6.1천 |
|---|
| 2026.04.15 | ₩17,300 | ₩17,970 | ₩16,897 | ₩17,300 | 0.00% | 1만 |
|---|
| 2026.04.14 | ₩17,032 | ₩17,434 | ₩16,897 | ₩17,166 | +0.79% | 1.1만 |
|---|
| 2026.04.13 | ₩17,300 | ₩17,434 | ₩16,897 | ₩17,300 | 0.00% | 5.8천 |
|---|
| 2026.04.10 | ₩17,300 | ₩17,434 | ₩16,897 | ₩17,166 | -0.78% | 4.7천 |
|---|
| 2026.04.09 | ₩16,763 | ₩17,568 | ₩16,495 | ₩17,434 | +4.00% | 7.7천 |
|---|
| 2026.04.08 | ₩17,434 | ₩17,434 | ₩16,495 | ₩16,897 | -3.08% | 9.2천 |
|---|
| 2026.04.07 | ₩16,897 | ₩17,702 | ₩16,227 | ₩17,032 | +0.79% | 1.1만 |
|---|
| 2026.04.06 | ₩16,227 | ₩17,434 | ₩16,227 | ₩17,032 | +4.96% | 1.2만 |
|---|
| 2026.04.02 | ₩16,629 | ₩16,763 | ₩16,093 | ₩16,495 | -0.81% | 1.2만 |
|---|
| 2026.04.01 | ₩16,897 | ₩17,300 | ₩16,495 | ₩16,629 | -1.59% | 1.3만 |
|---|
| 2026.03.31 | ₩16,629 | ₩17,300 | ₩16,361 | ₩16,897 | +1.61% | 1.5만 |
|---|
| 2026.03.30 | ₩17,032 | ₩17,836 | ₩16,629 | ₩17,166 | +0.79% | 2.6만 |
|---|
| 2026.03.27 | ₩16,763 | ₩16,897 | ₩16,093 | ₩16,227 | -3.20% | 1.4만 |
|---|
| 2026.03.26 | ₩16,897 | ₩17,434 | ₩15,959 | ₩16,897 | 0.00% | 1.9만 |
|---|
| 2026.03.25 | ₩16,629 | ₩16,629 | ₩16,361 | ₩16,629 | 0.00% | 8.3천 |
|---|
| 2026.03.24 | ₩16,361 | ₩16,763 | ₩15,825 | ₩16,495 | +0.82% | 3.5만 |
|---|
| 2026.03.23 | ₩17,836 | ₩18,507 | ₩17,032 | ₩18,507 | +3.76% | 1.8만 |
|---|
| 2026.03.20 | ₩16,897 | ₩17,702 | ₩16,361 | ₩17,702 | +4.76% | 7.2만 |
|---|
| 2026.03.19 | ₩17,434 | ₩17,568 | ₩16,897 | ₩17,166 | -1.54% | 1.5만 |
|---|
| 2026.03.18 | ₩18,775 | ₩18,775 | ₩17,166 | ₩17,166 | -8.57% | 1.5만 |
|---|
| 2026.03.17 | ₩19,177 | ₩19,311 | ₩18,909 | ₩19,177 | 0.00% | 1.5만 |
|---|
| 2026.03.16 | ₩19,177 | ₩19,580 | ₩19,043 | ₩19,177 | 0.00% | 1.1만 |
|---|
| 2026.03.13 | ₩18,373 | ₩19,311 | ₩18,104 | ₩19,177 | +4.38% | 1.3만 |
|---|
| 2026.03.12 | ₩18,239 | ₩18,641 | ₩17,970 | ₩18,373 | +0.74% | 9.6천 |
|---|
| 2026.03.11 | ₩18,373 | ₩18,507 | ₩17,970 | ₩18,373 | 0.00% | 2.9만 |
|---|
| 2026.03.10 | ₩18,373 | ₩18,641 | ₩18,239 | ₩18,507 | +0.73% | 1.1만 |
|---|
| 2026.03.09 | ₩18,239 | ₩18,641 | ₩17,568 | ₩18,373 | +0.74% | 1.7만 |
|---|
| 2026.03.06 | ₩18,239 | ₩18,507 | ₩18,104 | ₩18,373 | +0.74% | 9천 |
|---|
| 2026.03.05 | ₩18,373 | ₩18,507 | ₩18,104 | ₩18,239 | -0.73% | 6.7천 |
|---|
| 2026.03.04 | ₩18,373 | ₩18,507 | ₩18,239 | ₩18,373 | 0.00% | 5.6천 |
|---|
| 2026.03.03 | ₩18,239 | ₩18,641 | ₩18,104 | ₩18,239 | 0.00% | 1.1만 |
|---|
| 2026.03.02 | ₩17,702 | ₩19,043 | ₩17,702 | ₩18,641 | +5.30% | 1.6만 |
|---|
| 2026.02.27 | ₩17,836 | ₩18,507 | ₩17,702 | ₩18,507 | +3.76% | 1.9만 |
|---|
| 2026.02.26 | ₩17,970 | ₩18,373 | ₩17,702 | ₩17,970 | 0.00% | 1.1만 |
|---|
| 2026.02.25 | ₩17,836 | ₩17,970 | ₩17,702 | ₩17,970 | +0.75% | 7.9천 |
|---|
| 2026.02.24 | ₩17,434 | ₩17,970 | ₩17,434 | ₩17,702 | +1.54% | 6.3천 |
|---|
| 2026.02.23 | ₩17,702 | ₩17,970 | ₩17,434 | ₩17,568 | -0.76% | 1.4만 |
|---|
| 2026.02.20 | ₩18,104 | ₩18,373 | ₩17,434 | ₩17,702 | -2.22% | 1.5만 |
|---|
| 2026.02.19 | ₩17,166 | ₩18,775 | ₩17,166 | ₩17,970 | +4.69% | 4만 |
|---|
| 2026.02.18 | ₩17,702 | ₩17,836 | ₩16,897 | ₩17,032 | -3.79% | 3.2만 |
|---|
| 2026.02.17 | ₩17,568 | ₩17,970 | ₩17,434 | ₩17,568 | 0.00% | 1만 |
|---|
| 2026.02.13 | ₩17,166 | ₩17,970 | ₩17,166 | ₩17,836 | +3.91% | 1.2만 |
|---|
| 2026.02.12 | ₩17,836 | ₩17,970 | ₩17,166 | ₩17,434 | -2.26% | 2.3만 |
|---|
| 2026.02.11 | ₩18,104 | ₩18,373 | ₩17,300 | ₩17,568 | -2.96% | 2.7만 |
|---|
| 2026.02.10 | ₩18,239 | ₩18,775 | ₩17,568 | ₩17,568 | -3.68% | 1.3만 |
|---|
| 2026.02.09 | ₩18,373 | ₩18,373 | ₩17,568 | ₩17,970 | -2.19% | 1.4만 |
|---|
| 2026.02.06 | ₩17,970 | ₩18,641 | ₩17,836 | ₩18,104 | +0.75% | 1.9만 |
|---|
| 2026.02.05 | ₩18,104 | ₩18,641 | ₩17,568 | ₩17,568 | -2.96% | 2.6만 |
|---|
| 2026.02.04 | ₩18,373 | ₩18,641 | ₩17,836 | ₩17,836 | -2.92% | 2.4만 |
|---|
| 2026.02.03 | ₩18,507 | ₩18,775 | ₩17,836 | ₩18,373 | -0.72% | 1.6만 |
|---|
| 2026.02.02 | ₩17,970 | ₩19,446 | ₩17,970 | ₩18,507 | +2.99% | 3만 |
|---|
| 2026.01.30 | ₩19,043 | ₩19,043 | ₩17,970 | ₩17,970 | -5.63% | 2.4만 |
|---|
| 2026.01.29 | ₩17,970 | ₩19,446 | ₩17,836 | ₩19,446 | +8.21% | 3만 |
|---|
| 2026.01.28 | ₩18,507 | ₩18,507 | ₩17,836 | ₩17,970 | -2.90% | 1.6만 |
|---|
| 2026.01.27 | ₩18,239 | ₩18,507 | ₩18,104 | ₩18,239 | 0.00% | 1.2만 |
|---|
| 2026.01.26 | ₩18,373 | ₩18,775 | ₩18,104 | ₩18,104 | -1.46% | 1.3만 |
|---|
| 2026.01.23 | ₩18,775 | ₩19,043 | ₩18,373 | ₩18,373 | -2.14% | 1.7만 |
|---|
| 2026.01.22 | ₩19,043 | ₩19,580 | ₩18,909 | ₩18,909 | -0.70% | 1.3만 |
|---|
| 2026.01.21 | ₩18,775 | ₩19,446 | ₩18,775 | ₩19,177 | +2.14% | 1.8만 |
|---|
| 2026.01.20 | ₩18,909 | ₩19,177 | ₩18,775 | ₩18,775 | -0.71% | 1.2만 |
|---|
| 2026.01.16 | ₩19,446 | ₩20,116 | ₩19,311 | ₩19,446 | 0.00% | 1.5만 |
|---|
| 2026.01.15 | ₩19,848 | ₩20,116 | ₩19,311 | ₩19,311 | -2.70% | 2.6만 |
|---|
| 2026.01.14 | ₩19,311 | ₩19,848 | ₩19,311 | ₩19,714 | +2.08% | 3.4만 |
|---|
| 2026.01.13 | ₩19,311 | ₩19,848 | ₩19,043 | ₩19,446 | +0.69% | 2.4만 |
|---|
| 2026.01.12 | ₩19,311 | ₩19,714 | ₩18,775 | ₩19,446 | +0.69% | 2.4만 |
|---|
| 2026.01.09 | ₩19,043 | ₩19,848 | ₩18,775 | ₩19,177 | +0.70% | 5.6만 |
|---|
| 2026.01.08 | ₩17,836 | ₩19,043 | ₩17,434 | ₩18,641 | +4.51% | 3.7만 |
|---|
| 2026.01.07 | ₩17,970 | ₩18,104 | ₩17,434 | ₩17,434 | -2.99% | 1.9만 |
|---|
| 2026.01.06 | ₩18,104 | ₩18,373 | ₩17,568 | ₩17,970 | -0.74% | 3.6만 |
|---|
| 2026.01.05 | ₩18,373 | ₩18,909 | ₩18,104 | ₩18,104 | -1.46% | 1.9만 |
|---|
| 2026.01.02 | ₩19,043 | ₩19,043 | ₩18,373 | ₩18,373 | -3.52% | 2.5만 |
|---|
| 2025.12.31 | ₩19,177 | ₩19,177 | ₩18,641 | ₩18,909 | -1.40% | 2.6만 |
|---|
| 2025.12.30 | ₩19,580 | ₩19,714 | ₩19,043 | ₩19,311 | -1.37% | 3만 |
|---|
| 2025.12.29 | ₩19,311 | ₩19,714 | ₩19,311 | ₩19,580 | +1.39% | 1.9만 |
|---|
| 2025.12.26 | ₩19,580 | ₩19,848 | ₩19,311 | ₩19,580 | 0.00% | 2.8만 |
|---|
| 2025.12.24 | ₩19,446 | ₩19,982 | ₩19,311 | ₩19,580 | +0.69% | 2만 |
|---|
| 2025.12.23 | ₩19,580 | ₩19,982 | ₩19,043 | ₩19,177 | -2.05% | 2만 |
|---|
| 2025.12.22 | ₩19,848 | ₩20,116 | ₩19,446 | ₩19,580 | -1.35% | 1.8만 |
|---|
| 2025.12.19 | ₩19,982 | ₩20,250 | ₩19,446 | ₩19,714 | -1.34% | 4.1만 |
|---|
| 2025.12.18 | ₩19,580 | ₩20,384 | ₩19,580 | ₩20,116 | +2.74% | 1.4만 |
|---|
| 2025.12.17 | ₩20,116 | ₩20,652 | ₩19,177 | ₩19,177 | -4.67% | 2.9만 |
|---|
| 2025.12.16 | ₩19,848 | ₩20,384 | ₩19,714 | ₩20,116 | +1.35% | 1.3만 |
|---|
| 2025.12.15 | ₩19,714 | ₩20,787 | ₩19,580 | ₩19,580 | -0.68% | 2.7만 |
|---|
| 2025.12.12 | ₩21,457 | ₩21,457 | ₩20,116 | ₩20,384 | -5.00% | 2.2만 |
|---|
| 2025.12.11 | ₩19,177 | ₩22,128 | ₩19,177 | ₩21,859 | +13.99% | 5.5만 |
|---|
| 2025.12.10 | ₩18,909 | ₩19,848 | ₩18,909 | ₩19,311 | +2.13% | 2.4만 |
|---|
| 2025.12.09 | ₩19,982 | ₩20,116 | ₩18,909 | ₩18,909 | -5.37% | 4만 |
|---|
| 2025.12.08 | ₩20,384 | ₩20,384 | ₩19,446 | ₩19,714 | -3.29% | 1.9만 |
|---|
| 2025.12.05 | ₩20,250 | ₩20,787 | ₩19,982 | ₩19,982 | -1.32% | 1.6만 |
|---|
| 2025.12.04 | ₩21,591 | ₩21,859 | ₩20,116 | ₩20,116 | -6.83% | 1.3만 |
|---|
| 2025.12.03 | ₩20,250 | ₩21,859 | ₩20,116 | ₩21,859 | +7.95% | 3.6만 |
|---|
| 2025.12.02 | ₩20,652 | ₩20,787 | ₩19,714 | ₩19,982 | -3.25% | 1.9만 |
|---|
| 2025.12.01 | ₩21,859 | ₩21,994 | ₩20,250 | ₩20,250 | -7.36% | 1.7만 |
|---|
| 2025.11.28 | ₩21,859 | ₩21,994 | ₩21,457 | ₩21,859 | 0.00% | 9.3천 |
|---|
| 2025.11.26 | ₩21,055 | ₩21,725 | ₩20,921 | ₩21,323 | +1.27% | 3.6만 |
|---|
| 2025.11.25 | ₩20,518 | ₩21,457 | ₩20,518 | ₩21,323 | +3.92% | 3.1만 |
|---|
| 2025.11.24 | ₩20,250 | ₩20,921 | ₩19,982 | ₩20,250 | 0.00% | 1.3만 |
|---|
| 2025.11.21 | ₩19,043 | ₩20,384 | ₩19,043 | ₩20,384 | +7.04% | 1.7만 |
|---|
| 2025.11.20 | ₩19,982 | ₩20,921 | ₩19,177 | ₩19,177 | -4.03% | 1.7만 |
|---|
| 2025.11.19 | ₩19,982 | ₩20,652 | ₩19,714 | ₩19,714 | -1.34% | 2.5만 |
|---|
| 2025.11.18 | ₩19,580 | ₩19,982 | ₩19,446 | ₩19,714 | +0.68% | 1.5만 |
|---|
| 2025.11.17 | ₩19,714 | ₩20,652 | ₩19,714 | ₩20,116 | +2.04% | 1.7만 |
|---|
| 2025.11.14 | ₩19,714 | ₩20,116 | ₩19,580 | ₩19,982 | +1.36% | 1만 |
|---|
| 2025.11.13 | ₩20,116 | ₩20,384 | ₩19,714 | ₩19,982 | -0.67% | 2.5만 |
|---|
| 2025.11.12 | ₩20,787 | ₩20,921 | ₩20,652 | ₩20,652 | -0.65% | 4만 |
|---|
| 2025.11.11 | ₩20,921 | ₩20,921 | ₩20,652 | ₩20,921 | 0.00% | 1.7만 |
|---|
| 2025.11.10 | ₩20,384 | ₩20,921 | ₩20,384 | ₩20,787 | +1.97% | 2.2만 |
|---|
| 2025.11.07 | ₩20,518 | ₩20,921 | ₩20,384 | ₩20,384 | -0.65% | 1.1만 |
|---|
| 2025.11.06 | ₩20,787 | ₩20,921 | ₩20,384 | ₩20,518 | -1.29% | 2.7만 |
|---|
| 2025.11.05 | ₩20,787 | ₩20,787 | ₩20,384 | ₩20,652 | -0.65% | 1.4만 |
|---|
| 2025.11.04 | ₩20,116 | ₩20,921 | ₩20,116 | ₩20,518 | +2.00% | 2.1만 |
|---|
| 2025.11.03 | ₩21,189 | ₩21,189 | ₩20,250 | ₩20,652 | -2.53% | 1.9만 |
|---|
| 2025.10.31 | ₩20,116 | ₩21,323 | ₩20,116 | ₩20,921 | +4.00% | 2.7만 |
|---|
| 2025.10.30 | ₩21,055 | ₩21,457 | ₩20,116 | ₩20,787 | -1.27% | 4.5만 |
|---|
| 2025.10.29 | ₩21,457 | ₩21,994 | ₩20,921 | ₩21,055 | -1.88% | 2.4만 |
|---|
| 2025.10.28 | ₩22,128 | ₩22,396 | ₩21,323 | ₩21,457 | -3.03% | 3.6만 |
|---|
| 2025.10.27 | ₩23,201 | ₩23,469 | ₩21,725 | ₩21,725 | -6.36% | 3.1만 |
|---|
| 2025.10.24 | ₩22,932 | ₩23,335 | ₩22,798 | ₩22,932 | 0.00% | 1.4만 |
|---|
| 2025.10.23 | ₩23,603 | ₩23,737 | ₩22,932 | ₩22,932 | -2.84% | 1.2만 |
|---|
| 2025.10.22 | ₩23,737 | ₩24,139 | ₩23,469 | ₩23,737 | 0.00% | 8.1천 |
|---|
| 2025.10.21 | ₩24,139 | ₩24,139 | ₩23,469 | ₩23,469 | -2.78% | 1.5만 |
|---|
| 2025.10.20 | ₩23,871 | ₩24,407 | ₩23,871 | ₩24,273 | +1.69% | 1.1만 |
|---|
| 2025.10.17 | ₩23,603 | ₩24,273 | ₩23,603 | ₩23,871 | +1.14% | 1.2만 |
|---|
| 2025.10.16 | ₩24,676 | ₩25,078 | ₩23,603 | ₩23,737 | -3.80% | 1.3만 |
|---|
| 2025.10.15 | ₩24,810 | ₩25,212 | ₩24,676 | ₩24,944 | +0.54% | 1.4만 |
|---|
| 2025.10.14 | ₩23,871 | ₩24,676 | ₩23,469 | ₩24,542 | +2.81% | 1.7만 |
|---|
| 2025.10.13 | ₩23,603 | ₩24,005 | ₩23,603 | ₩23,871 | +1.14% | 1.2만 |
|---|
| 2025.10.10 | ₩24,273 | ₩24,542 | ₩23,603 | ₩23,603 | -2.76% | 1.3만 |
|---|