시장 데이터를 불러오는 중
전체 종목
리틀휴즈 과거 주가
Littelfuse, Inc. - Common Stock · LFUS · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Littelfuse, Inc. - Common Stock · LFUS · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩583,472 | ₩583,472 | ₩566,560 | ₩571,519 | -2.05% | 9.9만 |
| 2026.10.08 | ₩575,740 | ₩584,101 | ₩564,832 | ₩569,910 | -1.01% | 19.6만 |
| 2026.10.07 | ₩595,076 | ₩597,086 | ₩570,768 | ₩582,560 | -2.10% | 23.8만 |
| 2026.10.06 | ₩613,555 | ₩613,970 | ₩602,969 | ₩608,744 | -0.78% | 18.2만 |
| 2026.10.05 | ₩609,856 | ₩614,158 | ₩601,120 | ₩604,912 | -0.81% | 22.3만 |
| 2026.10.02 | ₩600,744 | ₩618,205 | ₩599,659 | ₩611,759 | +1.83% | 17.1만 |
| 2026.10.01 | ₩567,820 | ₩585,589 | ₩565,180 | ₩583,646 | +2.79% | 13.6만 |
| 2026.09.30 | ₩575,418 | ₩581,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩567,820 |
| -1.32% |
| 18.2만 |
| 2026.09.29 | ₩583,472 | ₩583,472 | ₩567,351 | ₩574,547 | -1.53% | 22.5만 |
|---|
| 2026.09.28 | ₩572,296 | ₩579,076 | ₩566,708 | ₩575,150 | +0.50% | 19.1만 |
|---|
| 2026.09.25 | ₩569,522 | ₩578,500 | ₩566,869 | ₩575,163 | +0.99% | 15.1만 |
|---|
| 2026.09.24 | ₩557,448 | ₩566,333 | ₩548,993 | ₩564,363 | +1.24% | 9.6만 |
|---|
| 2026.09.23 | ₩559,284 | ₩568,369 | ₩551,324 | ₩566,065 | +1.21% | 11.1만 |
|---|
| 2026.09.22 | ₩546,956 | ₩562,715 | ₩542,279 | ₩561,308 | +2.62% | 15만 |
|---|
| 2026.09.21 | ₩556,979 | ₩557,636 | ₩545,536 | ₩548,792 | -1.47% | 20만 |
|---|
| 2026.09.18 | ₩542,199 | ₩548,859 | ₩538,273 | ₩546,567 | +0.81% | 51만 |
|---|
| 2026.09.17 | ₩544,611 | ₩551,700 | ₩536,785 | ₩538,474 | -1.13% | 15.7만 |
|---|
| 2026.09.16 | ₩538,433 | ₩543,338 | ₩523,827 | ₩530,675 | -1.44% | 25.4만 |
|---|
| 2026.09.15 | ₩536,008 | ₩540,363 | ₩526,628 | ₩530,206 | -1.08% | 25.1만 |
|---|
| 2026.09.14 | ₩554,420 | ₩554,983 | ₩529,616 | ₩530,956 | -4.23% | 25.5만 |
|---|
| 2026.09.11 | ₩564,430 | ₩581,260 | ₩561,495 | ₩579,291 | +2.63% | 19.6만 |
|---|
| 2026.09.10 | ₩556,725 | ₩566,065 | ₩544,557 | ₩553,991 | -0.49% | 18.3만 |
|---|
| 2026.09.09 | ₩563,599 | ₩572,577 | ₩559,391 | ₩565,462 | +0.33% | 14.9만 |
|---|
| 2026.09.08 | ₩575,338 | ₩575,874 | ₩564,993 | ₩566,761 | -1.49% | 14.1만 |
|---|
| 2026.09.04 | ₩560,423 | ₩569,107 | ₩557,542 | ₩561,562 | +0.20% | 9.8만 |
|---|
| 2026.09.03 | ₩547,546 | ₩556,014 | ₩536,651 | ₩555,090 | +1.38% | 14.9만 |
|---|
| 2026.09.02 | ₩546,353 | ₩561,361 | ₩537,361 | ₩550,105 | +0.69% | 15.5만 |
|---|
| 2026.09.01 | ₩551,016 | ₩553,428 | ₩536,450 | ₩547,948 | -0.56% | 20.7만 |
|---|
| 2026.08.31 | ₩548,149 | ₩553,562 | ₩541,998 | ₩552,329 | +0.76% | 18.4만 |
|---|
| 2026.08.28 | ₩563,934 | ₩565,488 | ₩542,520 | ₩543,271 | -3.66% | 24.5만 |
|---|
| 2026.08.27 | ₩568,530 | ₩571,612 | ₩557,127 | ₩564,524 | -0.70% | 16.1만 |
|---|
| 2026.08.26 | ₩545,308 | ₩565,636 | ₩545,308 | ₩561,093 | +2.89% | 22.8만 |
|---|
| 2026.08.25 | ₩555,344 | ₩555,344 | ₩537,924 | ₩543,231 | -2.18% | 16.9만 |
|---|
| 2026.08.24 | ₩547,331 | ₩547,331 | ₩532,015 | ₩540,524 | -1.24% | 21.3만 |
|---|
| 2026.08.21 | ₩555,224 | ₩558,909 | ₩546,353 | ₩552,437 | -0.50% | 14.1만 |
|---|
| 2026.08.20 | ₩551,499 | ₩560,142 | ₩545,616 | ₩552,048 | +0.10% | 19.1만 |
|---|
| 2026.08.19 | ₩586,272 | ₩591,418 | ₩555,197 | ₩555,934 | -5.17% | 34.1만 |
|---|
| 2026.08.18 | ₩617,347 | ₩622,613 | ₩582,306 | ₩586,272 | -5.03% | 44만 |
|---|
| 2026.08.17 | ₩614,078 | ₩638,252 | ₩614,078 | ₩632,235 | +2.96% | 22.4만 |
|---|
| 2026.08.14 | ₩602,567 | ₩617,870 | ₩596,389 | ₩613,153 | +1.76% | 19.6만 |
|---|
| 2026.08.13 | ₩616,878 | ₩620,429 | ₩600,021 | ₩603,009 | -2.25% | 17.5만 |
|---|
| 2026.08.12 | ₩625,950 | ₩627,103 | ₩615,002 | ₩615,083 | -1.74% | 18만 |
|---|
| 2026.08.11 | ₩611,317 | ₩629,970 | ₩607,511 | ₩608,195 | -0.51% | 22만 |
|---|
| 2026.08.10 | ₩616,771 | ₩620,362 | ₩597,542 | ₩609,950 | -1.11% | 18.8만 |
|---|
| 2026.08.07 | ₩618,821 | ₩622,453 | ₩608,195 | ₩611,786 | -1.14% | 13.8만 |
|---|
| 2026.08.06 | ₩616,851 | ₩636,469 | ₩613,059 | ₩615,391 | -0.24% | 12.4만 |
|---|
| 2026.08.05 | ₩623,257 | ₩630,439 | ₩616,101 | ₩617,964 | -0.85% | 20.3만 |
|---|
| 2026.08.04 | ₩606,439 | ₩630,426 | ₩603,036 | ₩625,066 | +3.07% | 47.8만 |
|---|
| 2026.08.03 | ₩582,440 | ₩599,110 | ₩564,537 | ₩596,577 | +2.43% | 23.4만 |
|---|
| 2026.07.31 | ₩607,002 | ₩613,796 | ₩583,003 | ₩592,463 | -2.40% | 25만 |
|---|
| 2026.07.30 | ₩585,696 | ₩602,366 | ₩573,140 | ₩592,289 | +1.13% | 73만 |
|---|
| 2026.07.29 | ₩561,549 | ₩586,473 | ₩542,735 | ₩550,038 | -2.05% | 87.5만 |
|---|
| 2026.07.28 | ₩526,628 | ₩526,695 | ₩508,310 | ₩525,355 | -0.24% | 110.1만 |
|---|
| 2026.07.27 | ₩546,340 | ₩556,014 | ₩518,775 | ₩540,015 | -1.16% | 42.7만 |
|---|
| 2026.07.24 | ₩556,336 | ₩558,185 | ₩540,041 | ₩542,520 | -2.48% | 26.5만 |
|---|
| 2026.07.23 | ₩552,651 | ₩565,542 | ₩550,467 | ₩556,336 | +0.67% | 16.3만 |
|---|
| 2026.07.22 | ₩547,144 | ₩560,946 | ₩547,144 | ₩557,556 | +1.90% | 19.4만 |
|---|
| 2026.07.21 | ₩553,321 | ₩567,056 | ₩546,701 | ₩555,478 | +0.39% | 31.9만 |
|---|
| 2026.07.20 | ₩538,232 | ₩551,070 | ₩534,226 | ₩538,219 | -0.00% | 35.7만 |
|---|
| 2026.07.17 | ₩522,795 | ₩542,427 | ₩509,543 | ₩532,993 | +1.95% | 40.1만 |
|---|
| 2026.07.16 | ₩543,137 | ₩550,882 | ₩529,254 | ₩538,701 | -0.82% | 54.2만 |
|---|
| 2026.07.15 | ₩563,090 | ₩566,132 | ₩541,676 | ₩556,684 | -1.14% | 28.5만 |
|---|
| 2026.07.14 | ₩563,693 | ₩571,264 | ₩543,673 | ₩557,864 | -1.03% | 55.5만 |
|---|
| 2026.07.13 | ₩550,601 | ₩557,167 | ₩542,788 | ₩545,683 | -0.89% | 59.6만 |
|---|
| 2026.07.10 | ₩544,638 | ₩559,097 | ₩543,137 | ₩556,323 | +2.15% | 28만 |
|---|
| 2026.07.09 | ₩554,313 | ₩567,954 | ₩549,314 | ₩550,159 | -0.75% | 28만 |
|---|
| 2026.07.08 | ₩535,954 | ₩544,222 | ₩529,831 | ₩538,098 | +0.40% | 35.5만 |
|---|
| 2026.07.07 | ₩549,194 | ₩549,194 | ₩530,018 | ₩541,850 | -1.34% | 57.6만 |
|---|
| 2026.07.06 | ₩563,961 | ₩577,214 | ₩561,468 | ₩565,515 | +0.28% | 46.8만 |
|---|
| 2026.07.02 | ₩589,354 | ₩589,689 | ₩551,592 | ₩560,758 | -4.85% | 45.6만 |
|---|
| 2026.07.01 | ₩600,342 | ₩600,342 | ₩580,805 | ₩590,131 | -1.70% | 32.2만 |
|---|
| 2026.06.30 | ₩606,078 | ₩616,624 | ₩605,274 | ₩610,151 | +0.67% | 26.9만 |
|---|
| 2026.06.29 | ₩602,835 | ₩609,696 | ₩581,461 | ₩601,696 | -0.19% | 27.3만 |
|---|
| 2026.06.26 | ₩634,674 | ₩634,674 | ₩603,116 | ₩606,171 | -4.49% | 65.3만 |
|---|
| 2026.06.25 | ₩635,223 | ₩649,950 | ₩626,647 | ₩639,484 | +0.67% | 27.8만 |
|---|
| 2026.06.24 | ₩625,736 | ₩636,241 | ₩615,619 | ₩621,354 | -0.70% | 26만 |
|---|
| 2026.06.23 | ₩627,464 | ₩642,794 | ₩616,101 | ₩625,736 | -0.28% | 23.4만 |
|---|
| 2026.06.22 | ₩650,446 | ₩657,776 | ₩635,880 | ₩655,404 | +0.76% | 29.8만 |
|---|
| 2026.06.18 | ₩643,303 | ₩660,067 | ₩635,880 | ₩642,968 | -0.05% | 51.4만 |
|---|
| 2026.06.17 | ₩630,895 | ₩645,756 | ₩622,908 | ₩625,039 | -0.93% | 23만 |
|---|
| 2026.06.16 | ₩641,159 | ₩651,156 | ₩628,268 | ₩628,724 | -1.94% | 29.9만 |
|---|
| 2026.06.15 | ₩652,576 | ₩667,839 | ₩636,670 | ₩639,056 | -2.07% | 31.4만 |
|---|
| 2026.06.12 | ₩620,362 | ₩636,952 | ₩617,816 | ₩632,677 | +1.99% | 20.5만 |
|---|
| 2026.06.11 | ₩599,404 | ₩622,613 | ₩597,448 | ₩620,402 | +3.50% | 15.2만 |
|---|
| 2026.06.10 | ₩605,300 | ₩619,478 | ₩584,879 | ₩588,858 | -2.72% | 33.5만 |
|---|
| 2026.06.09 | ₩635,438 | ₩650,955 | ₩576,222 | ₩611,049 | -3.84% | 46.1만 |
|---|
| 2026.06.08 | ₩630,707 | ₩631,538 | ₩612,389 | ₩622,225 | -1.34% | 36.8만 |
|---|
| 2026.06.05 | ₩626,808 | ₩631,819 | ₩611,036 | ₩612,845 | -2.23% | 24.3만 |
|---|
| 2026.06.04 | ₩633,401 | ₩648,127 | ₩620,429 | ₩643,531 | +1.60% | 23.6만 |
|---|
| 2026.06.03 | ₩654,345 | ₩670,774 | ₩647,498 | ₩649,441 | -0.75% | 35.1만 |
|---|
| 2026.06.02 | ₩627,129 | ₩656,074 | ₩627,089 | ₩653,796 | +4.25% | 26.6만 |
|---|
| 2026.06.01 | ₩616,423 | ₩630,774 | ₩612,443 | ₩621,046 | +0.75% | 20.1만 |
|---|
| 2026.05.29 | ₩636,858 | ₩636,858 | ₩612,322 | ₩625,615 | -1.77% | 31.4만 |
|---|
| 2026.05.28 | ₩639,592 | ₩639,592 | ₩621,555 | ₩634,633 | -0.78% | 57.1만 |
|---|
| 2026.05.27 | ₩646,345 | ₩646,345 | ₩619,411 | ₩637,394 | -1.38% | 22.9만 |
|---|
| 2026.05.26 | ₩631,886 | ₩639,297 | ₩621,367 | ₩638,881 | +1.11% | 26.9만 |
|---|
| 2026.05.22 | ₩598,105 | ₩618,218 | ₩595,009 | ₩617,052 | +3.17% | 29.9만 |
|---|
| 2026.05.21 | ₩585,857 | ₩601,642 | ₩585,857 | ₩594,848 | +1.53% | 29.8만 |
|---|
| 2026.05.20 | ₩582,909 | ₩591,404 | ₩574,855 | ₩591,297 | +1.44% | 32.6만 |
|---|
| 2026.05.19 | ₩571,974 | ₩581,502 | ₩559,204 | ₩576,450 | +0.78% | 42.1만 |
|---|
| 2026.05.18 | ₩598,694 | ₩603,920 | ₩577,884 | ₩584,249 | -2.41% | 30.3만 |
|---|
| 2026.05.15 | ₩603,920 | ₩611,424 | ₩588,966 | ₩597,796 | -1.01% | 93.6만 |
|---|
| 2026.05.14 | ₩646,935 | ₩648,503 | ₩592,141 | ₩616,396 | -4.72% | 57.4만 |
|---|
| 2026.05.13 | ₩623,029 | ₩644,978 | ₩620,536 | ₩644,576 | +3.46% | 59.9만 |
|---|
| 2026.05.12 | ₩619,022 | ₩624,825 | ₩591,391 | ₩611,357 | -1.24% | 32.7만 |
|---|
| 2026.05.11 | ₩612,429 | ₩625,950 | ₩601,334 | ₩624,262 | +1.93% | 31.5만 |
|---|
| 2026.05.08 | ₩600,369 | ₩615,136 | ₩592,369 | ₩612,429 | +2.01% | 33.5만 |
|---|
| 2026.05.07 | ₩597,260 | ₩612,965 | ₩579,880 | ₩591,726 | -0.93% | 35.7만 |
|---|
| 2026.05.06 | ₩589,609 | ₩636,510 | ₩576,209 | ₩591,847 | +0.38% | 79.5만 |
|---|
| 2026.05.05 | ₩570,219 | ₩576,879 | ₩563,934 | ₩566,560 | -0.64% | 35.8만 |
|---|
| 2026.05.04 | ₩548,256 | ₩572,189 | ₩548,256 | ₩568,530 | +3.70% | 48.5만 |
|---|
| 2026.05.01 | ₩544,879 | ₩556,108 | ₩538,608 | ₩545,495 | +0.11% | 30.3만 |
|---|
| 2026.04.30 | ₩531,854 | ₩542,641 | ₩525,636 | ₩541,596 | +1.83% | 28만 |
|---|
| 2026.04.29 | ₩526,534 | ₩527,968 | ₩514,206 | ₩524,564 | -0.37% | 17만 |
|---|
| 2026.04.28 | ₩525,918 | ₩535,767 | ₩511,030 | ₩521,697 | -0.80% | 27.1만 |
|---|
| 2026.04.27 | ₩548,376 | ₩549,408 | ₩529,375 | ₩540,055 | -1.52% | 14.9만 |
|---|
| 2026.04.24 | ₩542,708 | ₩549,328 | ₩534,052 | ₩545,576 | +0.53% | 27만 |
|---|
| 2026.04.23 | ₩533,328 | ₩542,440 | ₩531,452 | ₩538,259 | +0.92% | 27.6만 |
|---|
| 2026.04.22 | ₩536,008 | ₩541,020 | ₩522,849 | ₩528,705 | -1.36% | 19.8만 |
|---|
| 2026.04.21 | ₩530,152 | ₩536,008 | ₩525,623 | ₩531,305 | +0.22% | 21.8만 |
|---|
| 2026.04.20 | ₩523,787 | ₩531,894 | ₩522,112 | ₩528,866 | +0.97% | 17.8만 |
|---|
| 2026.04.17 | ₩522,742 | ₩531,988 | ₩518,253 | ₩521,924 | -0.16% | 24.7만 |
|---|
| 2026.04.16 | ₩512,544 | ₩521,603 | ₩512,544 | ₩517,623 | +0.99% | 15.1만 |
|---|
| 2026.04.15 | ₩519,445 | ₩519,445 | ₩508,069 | ₩517,181 | -0.44% | 17.4만 |
|---|
| 2026.04.14 | ₩521,107 | ₩524,859 | ₩513,978 | ₩519,445 | -0.32% | 14.1만 |
|---|
| 2026.04.13 | ₩508,457 | ₩518,641 | ₩505,188 | ₩518,641 | +2.00% | 17.7만 |
|---|
| 2026.04.10 | ₩511,901 | ₩517,556 | ₩507,868 | ₩513,053 | +0.23% | 24.9만 |
|---|
| 2026.04.09 | ₩492,846 | ₩507,854 | ₩490,447 | ₩504,330 | +2.33% | 21.2만 |
|---|
| 2026.04.08 | ₩489,683 | ₩500,980 | ₩483,613 | ₩493,221 | +0.72% | 33만 |
|---|
| 2026.04.07 | ₩452,967 | ₩460,953 | ₩446,789 | ₩460,953 | +1.76% | 19.7만 |
|---|
| 2026.04.06 | ₩462,709 | ₩472,960 | ₩453,168 | ₩454,012 | -1.88% | 29.2만 |
|---|
| 2026.04.02 | ₩446,789 | ₩470,789 | ₩442,836 | ₩464,371 | +3.93% | 17.9만 |
|---|
| 2026.04.01 | ₩460,712 | ₩474,635 | ₩460,712 | ₩463,004 | +0.50% | 20.5만 |
|---|
| 2026.03.31 | ₩437,637 | ₩455,205 | ₩434,676 | ₩454,736 | +3.91% | 22.1만 |
|---|
| 2026.03.30 | ₩454,039 | ₩454,039 | ₩424,572 | ₩429,222 | -5.47% | 29.3만 |
|---|
| 2026.03.27 | ₩448,706 | ₩455,607 | ₩442,341 | ₩446,588 | -0.47% | 20.4만 |
|---|
| 2026.03.26 | ₩463,071 | ₩465,845 | ₩450,126 | ₩452,565 | -2.27% | 20.5만 |
|---|
| 2026.03.25 | ₩472,786 | ₩478,280 | ₩469,369 | ₩471,848 | -0.20% | 16.2만 |
|---|
| 2026.03.24 | ₩442,475 | ₩477,409 | ₩440,759 | ₩472,384 | +6.76% | 34만 |
|---|
| 2026.03.23 | ₩443,748 | ₩456,732 | ₩441,121 | ₩442,475 | -0.29% | 17.9만 |
|---|
| 2026.03.20 | ₩445,423 | ₩446,361 | ₩426,528 | ₩429,677 | -3.53% | 25.9만 |
|---|
| 2026.03.19 | ₩437,597 | ₩448,853 | ₩432,987 | ₩445,932 | +1.90% | 18.7만 |
|---|
| 2026.03.18 | ₩447,084 | ₩454,320 | ₩443,640 | ₩446,213 | -0.19% | 23.6만 |
|---|
| 2026.03.17 | ₩443,171 | ₩453,811 | ₩438,749 | ₩450,354 | +1.62% | 22.2만 |
|---|
| 2026.03.16 | ₩443,252 | ₩450,501 | ₩440,022 | ₩441,872 | -0.31% | 22.9만 |
|---|
| 2026.03.13 | ₩446,213 | ₩450,676 | ₩432,599 | ₩437,088 | -2.05% | 30.4만 |
|---|
| 2026.03.12 | ₩433,778 | ₩439,205 | ₩427,775 | ₩436,592 | +0.65% | 25만 |
|---|
| 2026.03.11 | ₩431,460 | ₩444,150 | ₩427,708 | ₩443,265 | +2.74% | 28.1만 |
|---|
| 2026.03.10 | ₩412,565 | ₩442,823 | ₩412,565 | ₩433,885 | +5.17% | 39.6만 |
|---|
| 2026.03.09 | ₩396,619 | ₩411,520 | ₩387,869 | ₩411,292 | +3.70% | 69.7만 |
|---|
| 2026.03.06 | ₩419,547 | ₩422,415 | ₩402,073 | ₩405,061 | -3.45% | 45.5만 |
|---|
| 2026.03.05 | ₩444,605 | ₩451,922 | ₩429,074 | ₩433,604 | -2.47% | 57.8만 |
|---|
| 2026.03.04 | ₩469,007 | ₩472,317 | ₩452,217 | ₩452,806 | -3.45% | 28.2만 |
|---|
| 2026.03.03 | ₩467,024 | ₩468,980 | ₩454,990 | ₩462,387 | -0.99% | 21.7만 |
|---|
| 2026.03.02 | ₩471,593 | ₩485,034 | ₩465,041 | ₩484,270 | +2.69% | 21만 |
|---|
| 2026.02.27 | ₩478,856 | ₩480,719 | ₩465,912 | ₩472,303 | -1.37% | 56.3만 |
|---|
| 2026.02.26 | ₩503,271 | ₩505,777 | ₩478,012 | ₩485,730 | -3.49% | 27.8만 |
|---|
| 2026.02.25 | ₩493,931 | ₩506,528 | ₩486,199 | ₩504,772 | +2.19% | 36.1만 |
|---|
| 2026.02.24 | ₩493,637 | ₩509,208 | ₩492,524 | ₩493,931 | +0.06% | 24.8만 |
|---|
| 2026.02.23 | ₩495,821 | ₩499,814 | ₩485,328 | ₩493,637 | -0.44% | 20.5만 |
|---|
| 2026.02.20 | ₩484,109 | ₩498,487 | ₩479,245 | ₩496,250 | +2.51% | 23.3만 |
|---|
| 2026.02.19 | ₩466,193 | ₩488,491 | ₩460,913 | ₩486,802 | +4.42% | 80.8만 |
|---|
| 2026.02.18 | ₩468,350 | ₩475,707 | ₩462,843 | ₩467,198 | -0.25% | 18.6만 |
|---|
| 2026.02.17 | ₩474,809 | ₩476,042 | ₩459,814 | ₩468,659 | -1.30% | 23.5만 |
|---|
| 2026.02.13 | ₩477,396 | ₩490,407 | ₩473,094 | ₩481,804 | +0.92% | 20.6만 |
|---|
| 2026.02.12 | ₩483,131 | ₩492,256 | ₩472,290 | ₩478,762 | -0.90% | 26.5만 |
|---|
| 2026.02.11 | ₩475,292 | ₩481,818 | ₩463,835 | ₩479,566 | +0.90% | 20.1만 |
|---|
| 2026.02.10 | ₩467,841 | ₩471,848 | ₩463,165 | ₩467,734 | -0.02% | 11.2만 |
|---|
| 2026.02.09 | ₩467,855 | ₩472,571 | ₩460,216 | ₩467,252 | -0.13% | 22.6만 |
|---|
| 2026.02.06 | ₩451,721 | ₩469,985 | ₩449,416 | ₩468,578 | +3.73% | 31.2만 |
|---|
| 2026.02.05 | ₩437,999 | ₩448,907 | ₩433,885 | ₩444,726 | +1.54% | 29.3만 |
|---|
| 2026.02.04 | ₩448,424 | ₩463,821 | ₩435,078 | ₩443,895 | -1.01% | 21.2만 |
|---|
| 2026.02.03 | ₩439,393 | ₩450,421 | ₩433,818 | ₩444,806 | +1.23% | 28.7만 |
|---|
| 2026.02.02 | ₩428,900 | ₩440,250 | ₩422,334 | ₩435,882 | +1.63% | 31.3만 |
|---|
| 2026.01.30 | ₩431,808 | ₩441,148 | ₩431,259 | ₩433,845 | +0.47% | 56.2만 |
|---|
| 2026.01.29 | ₩428,123 | ₩438,656 | ₩424,867 | ₩437,517 | +2.19% | 37.6만 |
|---|
| 2026.01.28 | ₩414,817 | ₩445,530 | ₩408,317 | ₩421,101 | +1.52% | 48.8만 |
|---|
| 2026.01.27 | ₩389,276 | ₩397,557 | ₩385,162 | ₩396,874 | +1.95% | 20.6만 |
|---|
| 2026.01.26 | ₩388,539 | ₩392,117 | ₩383,366 | ₩389,262 | +0.19% | 22.7만 |
|---|
| 2026.01.23 | ₩400,143 | ₩402,421 | ₩386,395 | ₩389,075 | -2.77% | 24.1만 |
|---|
| 2026.01.22 | ₩408,706 | ₩412,713 | ₩400,693 | ₩402,421 | -1.54% | 15.8만 |
|---|
| 2026.01.21 | ₩389,812 | ₩408,706 | ₩388,110 | ₩404,016 | +3.64% | 24.3만 |
|---|
| 2026.01.20 | ₩389,932 | ₩393,108 | ₩380,700 | ₩383,876 | -1.55% | 17.6만 |
|---|
| 2026.01.16 | ₩397,463 | ₩407,205 | ₩390,589 | ₩398,361 | +0.23% | 26.3만 |
|---|
| 2026.01.15 | ₩380,552 | ₩397,209 | ₩379,038 | ₩393,698 | +3.45% | 26.2만 |
|---|
| 2026.01.14 | ₩376,814 | ₩378,556 | ₩370,663 | ₩375,661 | -0.31% | 17.1만 |
|---|
| 2026.01.13 | ₩369,041 | ₩379,038 | ₩366,616 | ₩376,814 | +2.11% | 12.1만 |
|---|
| 2026.01.12 | ₩370,114 | ₩374,361 | ₩366,562 | ₩369,752 | -0.10% | 17.1만 |
|---|
| 2026.01.09 | ₩367,943 | ₩373,933 | ₩365,839 | ₩373,048 | +1.39% | 14.7만 |
|---|
| 2026.01.08 | ₩361,403 | ₩369,886 | ₩361,403 | ₩365,531 | +1.14% | 28.1만 |
|---|
| 2026.01.07 | ₩369,792 | ₩371,762 | ₩360,666 | ₩364,753 | -1.36% | 16.8만 |
|---|
| 2026.01.06 | ₩360,934 | ₩373,531 | ₩353,939 | ₩373,316 | +3.43% | 23만 |
|---|
| 2026.01.05 | ₩354,489 | ₩366,991 | ₩354,489 | ₩362,516 | +2.26% | 21.1만 |
|---|
| 2026.01.02 | ₩340,499 | ₩355,695 | ₩340,499 | ₩351,809 | +3.32% | 14.1만 |
|---|
| 2025.12.31 | ₩344,653 | ₩346,154 | ₩334,482 | ₩338,918 | -1.66% | 11.9만 |
|---|
| 2025.12.30 | ₩345,082 | ₩346,851 | ₩342,951 | ₩344,854 | -0.07% | 15.1만 |
|---|
| 2025.12.29 | ₩349,089 | ₩351,085 | ₩344,211 | ₩344,841 | -1.22% | 11.3만 |
|---|
| 2025.12.26 | ₩349,839 | ₩352,104 | ₩345,082 | ₩351,233 | +0.40% | 12.2만 |
|---|
| 2025.12.24 | ₩348,606 | ₩351,380 | ₩344,613 | ₩349,115 | +0.15% | 7.2만 |
|---|
| 2025.12.23 | ₩342,791 | ₩347,641 | ₩333,129 | ₩347,065 | +1.25% | 19만 |
|---|
| 2025.12.22 | ₩344,077 | ₩347,936 | ₩338,194 | ₩343,380 | -0.20% | 12.7만 |
|---|
| 2025.12.19 | ₩336,425 | ₩342,992 | ₩334,241 | ₩341,705 | +1.57% | 42.6만 |
|---|
| 2025.12.18 | ₩340,084 | ₩345,377 | ₩334,456 | ₩336,854 | -0.95% | 14.8만 |
|---|
| 2025.12.17 | ₩339,735 | ₩343,045 | ₩333,531 | ₩336,801 | -0.86% | 19.9만 |
|---|
| 2025.12.16 | ₩347,266 | ₩353,390 | ₩335,876 | ₩339,226 | -2.32% | 27.5만 |
|---|
| 2025.12.15 | ₩352,720 | ₩355,025 | ₩345,859 | ₩349,142 | -1.01% | 21.5만 |
|---|
| 2025.12.12 | ₩363,963 | ₩367,500 | ₩350,147 | ₩351,434 | -3.44% | 31.4만 |
|---|
| 2025.12.11 | ₩356,472 | ₩365,062 | ₩354,140 | ₩364,820 | +2.34% | 23.1만 |
|---|
| 2025.12.10 | ₩345,363 | ₩358,549 | ₩337,953 | ₩357,370 | +3.48% | 26.4만 |
|---|
| 2025.12.09 | ₩345,296 | ₩347,534 | ₩340,486 | ₩344,774 | -0.15% | 12.8만 |
|---|
| 2025.12.08 | ₩351,166 | ₩352,412 | ₩340,981 | ₩347,293 | -1.10% | 26.5만 |
|---|
| 2025.12.05 | ₩346,998 | ₩353,015 | ₩345,591 | ₩347,802 | +0.23% | 17.8만 |
|---|
| 2025.12.04 | ₩343,903 | ₩348,258 | ₩339,735 | ₩347,052 | +0.92% | 16.1만 |
|---|
| 2025.12.03 | ₩338,730 | ₩344,573 | ₩333,209 | ₩344,533 | +1.71% | 23.4만 |
|---|
| 2025.12.02 | ₩338,931 | ₩342,308 | ₩335,809 | ₩339,668 | +0.22% | 16.2만 |
|---|
| 2025.12.01 | ₩338,060 | ₩342,590 | ₩335,032 | ₩339,775 | +0.51% | 23.2만 |
|---|
| 2025.11.28 | ₩343,782 | ₩345,497 | ₩341,611 | ₩343,072 | -0.21% | 7.9만 |
|---|
| 2025.11.26 | ₩339,950 | ₩346,234 | ₩339,186 | ₩343,179 | +0.95% | 16.1만 |
|---|
| 2025.11.25 | ₩332,606 | ₩340,378 | ₩329,658 | ₩338,971 | +1.91% | 27.8만 |
|---|
| 2025.11.24 | ₩324,325 | ₩333,223 | ₩321,256 | ₩331,722 | +2.28% | 25.6만 |
|---|
| 2025.11.21 | ₩315,937 | ₩328,305 | ₩312,707 | ₩323,213 | +2.30% | 21.2만 |
|---|
| 2025.11.20 | ₩326,804 | ₩333,035 | ₩313,109 | ₩314,824 | -3.67% | 33.5만 |
|---|
| 2025.11.19 | ₩316,915 | ₩322,851 | ₩316,915 | ₩321,511 | +1.45% | 19.7만 |
|---|
| 2025.11.18 | ₩315,226 | ₩319,809 | ₩313,055 | ₩316,633 | +0.45% | 20.5만 |
|---|
| 2025.11.17 | ₩320,426 | ₩321,605 | ₩313,752 | ₩316,258 | -1.30% | 25.9만 |
|---|
| 2025.11.14 | ₩318,576 | ₩325,960 | ₩314,918 | ₩322,516 | +1.24% | 21.6만 |
|---|
| 2025.11.13 | ₩326,161 | ₩327,782 | ₩320,171 | ₩323,065 | -0.95% | 24만 |
|---|
| 2025.11.12 | ₩325,598 | ₩333,585 | ₩325,598 | ₩330,007 | +1.35% | 24.7만 |
|---|
| 2025.11.11 | ₩329,069 | ₩330,824 | ₩322,181 | ₩324,392 | -1.42% | 17.2만 |
|---|
| 2025.11.10 | ₩329,766 | ₩337,002 | ₩322,717 | ₩330,288 | +0.16% | 21만 |
|---|
| 2025.11.07 | ₩321,122 | ₩325,544 | ₩314,905 | ₩325,544 | +1.38% | 18.9만 |
|---|
| 2025.11.06 | ₩327,514 | ₩332,191 | ₩322,543 | ₩323,240 | -1.31% | 19.6만 |
|---|
| 2025.11.05 | ₩325,853 | ₩332,727 | ₩321,605 | ₩328,171 | +0.71% | 15.9만 |
|---|
| 2025.11.04 | ₩327,903 | ₩332,714 | ₩323,132 | ₩323,240 | -1.42% | 19.2만 |
|---|
| 2025.11.03 | ₩332,271 | ₩338,435 | ₩327,983 | ₩334,067 | +0.54% | 35.9만 |
|---|
| 2025.10.31 | ₩328,171 | ₩332,513 | ₩325,089 | ₩326,040 | -0.65% | 27.6만 |
|---|
| 2025.10.30 | ₩333,491 | ₩341,705 | ₩322,958 | ₩325,397 | -2.43% | 33.5만 |
|---|
| 2025.10.29 | ₩348,405 | ₩353,604 | ₩327,045 | ₩338,315 | -2.90% | 40.5만 |
|---|
| 2025.10.28 | ₩362,703 | ₩362,703 | ₩350,308 | ₩351,795 | -3.01% | 31.1만 |
|---|
| 2025.10.27 | ₩363,775 | ₩368,506 | ₩363,105 | ₩364,271 | +0.14% | 16.6만 |
|---|
| 2025.10.24 | ₩363,815 | ₩367,139 | ₩359,675 | ₩360,934 | -0.79% | 19.2만 |
|---|
| 2025.10.23 | ₩352,439 | ₩361,390 | ₩352,157 | ₩360,921 | +2.41% | 9.3만 |
|---|
| 2025.10.22 | ₩361,645 | ₩363,266 | ₩351,219 | ₩352,023 | -2.66% | 11.4만 |
|---|
| 2025.10.21 | ₩359,970 | ₩363,132 | ₩358,187 | ₩360,854 | +0.25% | 8.9만 |
|---|
| 2025.10.20 | ₩359,072 | ₩365,598 | ₩358,630 | ₩362,315 | +0.90% | 10.3만 |
|---|
| 2025.10.17 | ₩355,856 | ₩358,388 | ₩352,841 | ₩355,011 | -0.24% | 10.5만 |
|---|
| 2025.10.16 | ₩356,713 | ₩361,698 | ₩352,224 | ₩357,986 | +0.36% | 28.5만 |
|---|
| 2025.10.15 | ₩353,551 | ₩358,281 | ₩351,903 | ₩354,261 | +0.20% | 13.5만 |
|---|
| 2025.10.14 | ₩334,362 | ₩351,996 | ₩334,362 | ₩349,437 | +4.51% | 15.6만 |
|---|
| 2025.10.13 | ₩341,879 | ₩344,573 | ₩337,993 | ₩341,048 | -0.24% | 15.9만 |
|---|
| 2025.10.10 | ₩349,491 | ₩357,933 | ₩334,040 | ₩334,831 | -4.19% | 17.5만 |
|---|