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 | ₩583,929 | ₩583,929 | ₩567,004 | ₩571,966 | -2.05% | 9.9만 |
| 2026.10.08 | ₩576,191 | ₩584,559 | ₩565,274 | ₩570,357 | -1.01% | 19.6만 |
| 2026.10.07 | ₩595,542 | ₩597,554 | ₩571,215 | ₩583,017 | -2.10% | 23.8만 |
| 2026.10.06 | ₩614,036 | ₩614,451 | ₩603,441 | ₩609,221 | -0.78% | 18.2만 |
| 2026.10.05 | ₩610,334 | ₩614,639 | ₩601,591 | ₩605,386 | -0.81% | 22.3만 |
| 2026.10.02 | ₩601,215 | ₩618,689 | ₩600,129 | ₩612,239 | +1.83% | 17.1만 |
| 2026.10.01 | ₩568,265 | ₩586,048 | ₩565,623 | ₩584,103 | +2.79% | 13.6만 |
| 2026.09.30 | ₩575,869 | ₩582,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩568,265 |
| -1.32% |
| 18.2만 |
| 2026.09.29 | ₩583,929 | ₩583,929 | ₩567,796 | ₩574,997 | -1.53% | 22.5만 |
|---|
| 2026.09.28 | ₩572,744 | ₩579,530 | ₩567,152 | ₩575,601 | +0.50% | 19.1만 |
|---|
| 2026.09.25 | ₩569,968 | ₩578,953 | ₩567,313 | ₩575,614 | +0.99% | 15.1만 |
|---|
| 2026.09.24 | ₩557,885 | ₩566,776 | ₩549,423 | ₩564,805 | +1.24% | 9.6만 |
|---|
| 2026.09.23 | ₩559,722 | ₩568,815 | ₩551,756 | ₩566,508 | +1.21% | 11.1만 |
|---|
| 2026.09.22 | ₩547,385 | ₩563,156 | ₩542,704 | ₩561,747 | +2.62% | 15만 |
|---|
| 2026.09.21 | ₩557,416 | ₩558,073 | ₩545,963 | ₩549,222 | -1.47% | 20만 |
|---|
| 2026.09.18 | ₩542,624 | ₩549,289 | ₩538,694 | ₩546,996 | +0.81% | 51만 |
|---|
| 2026.09.17 | ₩545,038 | ₩552,132 | ₩537,206 | ₩538,896 | -1.13% | 15.7만 |
|---|
| 2026.09.16 | ₩538,855 | ₩543,764 | ₩524,238 | ₩531,091 | -1.44% | 25.4만 |
|---|
| 2026.09.15 | ₩536,428 | ₩540,786 | ₩527,041 | ₩530,621 | -1.08% | 25.1만 |
|---|
| 2026.09.14 | ₩554,854 | ₩555,418 | ₩530,031 | ₩531,372 | -4.23% | 25.5만 |
|---|
| 2026.09.11 | ₩564,872 | ₩581,716 | ₩561,935 | ₩579,745 | +2.63% | 19.6만 |
|---|
| 2026.09.10 | ₩557,161 | ₩566,508 | ₩544,984 | ₩554,425 | -0.49% | 18.3만 |
|---|
| 2026.09.09 | ₩564,041 | ₩573,026 | ₩559,830 | ₩565,905 | +0.33% | 14.9만 |
|---|
| 2026.09.08 | ₩575,788 | ₩576,325 | ₩565,435 | ₩567,206 | -1.49% | 14.1만 |
|---|
| 2026.09.04 | ₩560,862 | ₩569,552 | ₩557,979 | ₩562,002 | +0.20% | 9.8만 |
|---|
| 2026.09.03 | ₩547,975 | ₩556,450 | ₩537,072 | ₩555,525 | +1.38% | 14.9만 |
|---|
| 2026.09.02 | ₩546,781 | ₩561,801 | ₩537,782 | ₩550,536 | +0.69% | 15.5만 |
|---|
| 2026.09.01 | ₩551,448 | ₩553,862 | ₩536,871 | ₩548,377 | -0.56% | 20.7만 |
|---|
| 2026.08.31 | ₩548,578 | ₩553,996 | ₩542,423 | ₩552,762 | +0.76% | 18.4만 |
|---|
| 2026.08.28 | ₩564,376 | ₩565,932 | ₩542,946 | ₩543,697 | -3.66% | 24.5만 |
|---|
| 2026.08.27 | ₩568,976 | ₩572,060 | ₩557,563 | ₩564,966 | -0.70% | 16.1만 |
|---|
| 2026.08.26 | ₩545,735 | ₩566,079 | ₩545,735 | ₩561,533 | +2.89% | 22.8만 |
|---|
| 2026.08.25 | ₩555,780 | ₩555,780 | ₩538,346 | ₩543,656 | -2.18% | 16.9만 |
|---|
| 2026.08.24 | ₩547,760 | ₩547,760 | ₩532,432 | ₩540,947 | -1.24% | 21.3만 |
|---|
| 2026.08.21 | ₩555,659 | ₩559,347 | ₩546,781 | ₩552,870 | -0.50% | 14.1만 |
|---|
| 2026.08.20 | ₩551,931 | ₩560,581 | ₩546,043 | ₩552,481 | +0.10% | 19.1만 |
|---|
| 2026.08.19 | ₩586,732 | ₩591,881 | ₩555,632 | ₩556,370 | -5.17% | 34.1만 |
|---|
| 2026.08.18 | ₩617,831 | ₩623,101 | ₩582,762 | ₩586,732 | -5.03% | 44만 |
|---|
| 2026.08.17 | ₩614,559 | ₩638,752 | ₩614,559 | ₩632,730 | +2.96% | 22.4만 |
|---|
| 2026.08.14 | ₩603,039 | ₩618,354 | ₩596,857 | ₩613,633 | +1.76% | 19.6만 |
|---|
| 2026.08.13 | ₩617,362 | ₩620,915 | ₩600,491 | ₩603,482 | -2.25% | 17.5만 |
|---|
| 2026.08.12 | ₩626,441 | ₩627,594 | ₩615,484 | ₩615,565 | -1.74% | 18만 |
|---|
| 2026.08.11 | ₩611,796 | ₩630,464 | ₩607,987 | ₩608,671 | -0.51% | 22만 |
|---|
| 2026.08.10 | ₩617,254 | ₩620,848 | ₩598,010 | ₩610,428 | -1.11% | 18.8만 |
|---|
| 2026.08.07 | ₩619,306 | ₩622,940 | ₩608,671 | ₩612,265 | -1.14% | 13.8만 |
|---|
| 2026.08.06 | ₩617,335 | ₩636,968 | ₩613,540 | ₩615,873 | -0.24% | 12.4만 |
|---|
| 2026.08.05 | ₩623,745 | ₩630,933 | ₩616,584 | ₩618,448 | -0.85% | 20.3만 |
|---|
| 2026.08.04 | ₩606,915 | ₩630,920 | ₩603,508 | ₩625,556 | +3.07% | 47.8만 |
|---|
| 2026.08.03 | ₩582,896 | ₩599,579 | ₩564,979 | ₩597,044 | +2.43% | 23.4만 |
|---|
| 2026.07.31 | ₩607,478 | ₩614,277 | ₩583,459 | ₩592,927 | -2.40% | 25만 |
|---|
| 2026.07.30 | ₩586,155 | ₩602,838 | ₩573,589 | ₩592,753 | +1.13% | 73만 |
|---|
| 2026.07.29 | ₩561,989 | ₩586,933 | ₩543,160 | ₩550,469 | -2.05% | 87.5만 |
|---|
| 2026.07.28 | ₩527,041 | ₩527,108 | ₩508,708 | ₩525,766 | -0.24% | 110.1만 |
|---|
| 2026.07.27 | ₩546,768 | ₩556,450 | ₩519,182 | ₩540,438 | -1.16% | 42.7만 |
|---|
| 2026.07.24 | ₩556,772 | ₩558,623 | ₩540,465 | ₩542,946 | -2.48% | 26.5만 |
|---|
| 2026.07.23 | ₩553,084 | ₩565,985 | ₩550,898 | ₩556,772 | +0.67% | 16.3만 |
|---|
| 2026.07.22 | ₩547,572 | ₩561,385 | ₩547,572 | ₩557,992 | +1.90% | 19.4만 |
|---|
| 2026.07.21 | ₩553,755 | ₩567,501 | ₩547,130 | ₩555,914 | +0.39% | 31.9만 |
|---|
| 2026.07.20 | ₩538,654 | ₩551,502 | ₩534,644 | ₩538,641 | -0.00% | 35.7만 |
|---|
| 2026.07.17 | ₩523,205 | ₩542,852 | ₩509,942 | ₩533,411 | +1.95% | 40.1만 |
|---|
| 2026.07.16 | ₩543,563 | ₩551,314 | ₩529,669 | ₩539,124 | -0.82% | 54.2만 |
|---|
| 2026.07.15 | ₩563,531 | ₩566,575 | ₩542,101 | ₩557,121 | -1.14% | 28.5만 |
|---|
| 2026.07.14 | ₩564,135 | ₩571,712 | ₩544,099 | ₩558,301 | -1.03% | 55.5만 |
|---|
| 2026.07.13 | ₩551,032 | ₩557,604 | ₩543,214 | ₩546,111 | -0.89% | 59.6만 |
|---|
| 2026.07.10 | ₩545,064 | ₩559,535 | ₩543,563 | ₩556,759 | +2.15% | 28만 |
|---|
| 2026.07.09 | ₩554,747 | ₩568,399 | ₩549,745 | ₩550,590 | -0.75% | 28만 |
|---|
| 2026.07.08 | ₩536,374 | ₩544,649 | ₩530,246 | ₩538,520 | +0.40% | 35.5만 |
|---|
| 2026.07.07 | ₩549,624 | ₩549,624 | ₩530,433 | ₩542,275 | -1.34% | 57.6만 |
|---|
| 2026.07.06 | ₩564,403 | ₩577,666 | ₩561,908 | ₩565,958 | +0.28% | 46.8만 |
|---|
| 2026.07.02 | ₩589,816 | ₩590,151 | ₩552,025 | ₩561,198 | -4.85% | 45.6만 |
|---|
| 2026.07.01 | ₩600,813 | ₩600,813 | ₩581,260 | ₩590,594 | -1.70% | 32.2만 |
|---|
| 2026.06.30 | ₩606,553 | ₩617,107 | ₩605,748 | ₩610,629 | +0.67% | 26.9만 |
|---|
| 2026.06.29 | ₩603,307 | ₩610,173 | ₩581,917 | ₩602,167 | -0.19% | 27.3만 |
|---|
| 2026.06.26 | ₩635,171 | ₩635,171 | ₩603,589 | ₩606,646 | -4.49% | 65.3만 |
|---|
| 2026.06.25 | ₩635,721 | ₩650,459 | ₩627,138 | ₩639,985 | +0.67% | 27.8만 |
|---|
| 2026.06.24 | ₩626,226 | ₩636,740 | ₩616,101 | ₩621,841 | -0.70% | 26만 |
|---|
| 2026.06.23 | ₩627,956 | ₩643,298 | ₩616,584 | ₩626,226 | -0.28% | 23.4만 |
|---|
| 2026.06.22 | ₩650,955 | ₩658,291 | ₩636,378 | ₩655,917 | +0.76% | 29.8만 |
|---|
| 2026.06.18 | ₩643,807 | ₩660,584 | ₩636,378 | ₩643,472 | -0.05% | 51.4만 |
|---|
| 2026.06.17 | ₩631,389 | ₩646,262 | ₩623,396 | ₩625,529 | -0.93% | 23만 |
|---|
| 2026.06.16 | ₩641,662 | ₩651,666 | ₩628,761 | ₩629,217 | -1.94% | 29.9만 |
|---|
| 2026.06.15 | ₩653,088 | ₩668,362 | ₩637,169 | ₩639,556 | -2.07% | 31.4만 |
|---|
| 2026.06.12 | ₩620,848 | ₩637,451 | ₩618,300 | ₩633,173 | +1.99% | 20.5만 |
|---|
| 2026.06.11 | ₩599,874 | ₩623,101 | ₩597,916 | ₩620,889 | +3.50% | 15.2만 |
|---|
| 2026.06.10 | ₩605,775 | ₩619,963 | ₩585,337 | ₩589,320 | -2.72% | 33.5만 |
|---|
| 2026.06.09 | ₩635,935 | ₩651,465 | ₩576,674 | ₩611,528 | -3.84% | 46.1만 |
|---|
| 2026.06.08 | ₩631,201 | ₩632,033 | ₩612,869 | ₩622,712 | -1.34% | 36.8만 |
|---|
| 2026.06.05 | ₩627,299 | ₩632,315 | ₩611,514 | ₩613,325 | -2.23% | 24.3만 |
|---|
| 2026.06.04 | ₩633,897 | ₩648,635 | ₩620,915 | ₩644,035 | +1.60% | 23.6만 |
|---|
| 2026.06.03 | ₩654,858 | ₩671,299 | ₩648,005 | ₩649,950 | -0.75% | 35.1만 |
|---|
| 2026.06.02 | ₩627,621 | ₩656,588 | ₩627,581 | ₩654,308 | +4.25% | 26.6만 |
|---|
| 2026.06.01 | ₩616,906 | ₩631,268 | ₩612,923 | ₩621,532 | +0.75% | 20.1만 |
|---|
| 2026.05.29 | ₩637,357 | ₩637,357 | ₩612,802 | ₩626,105 | -1.77% | 31.4만 |
|---|
| 2026.05.28 | ₩640,093 | ₩640,093 | ₩622,042 | ₩635,131 | -0.78% | 57.1만 |
|---|
| 2026.05.27 | ₩646,852 | ₩646,852 | ₩619,896 | ₩637,893 | -1.38% | 22.9만 |
|---|
| 2026.05.26 | ₩632,382 | ₩639,798 | ₩621,854 | ₩639,382 | +1.11% | 26.9만 |
|---|
| 2026.05.22 | ₩598,573 | ₩618,703 | ₩595,475 | ₩617,536 | +3.17% | 29.9만 |
|---|
| 2026.05.21 | ₩586,316 | ₩602,114 | ₩586,316 | ₩595,314 | +1.53% | 29.8만 |
|---|
| 2026.05.20 | ₩583,365 | ₩591,868 | ₩575,306 | ₩591,761 | +1.44% | 32.6만 |
|---|
| 2026.05.19 | ₩572,422 | ₩581,957 | ₩559,642 | ₩576,901 | +0.78% | 42.1만 |
|---|
| 2026.05.18 | ₩599,163 | ₩604,393 | ₩578,336 | ₩584,707 | -2.41% | 30.3만 |
|---|
| 2026.05.15 | ₩604,393 | ₩611,903 | ₩589,427 | ₩598,265 | -1.01% | 93.6만 |
|---|
| 2026.05.14 | ₩647,442 | ₩649,011 | ₩592,605 | ₩616,879 | -4.72% | 57.4만 |
|---|
| 2026.05.13 | ₩623,517 | ₩645,484 | ₩621,023 | ₩645,081 | +3.46% | 59.9만 |
|---|
| 2026.05.12 | ₩619,507 | ₩625,314 | ₩591,854 | ₩611,836 | -1.24% | 32.7만 |
|---|
| 2026.05.11 | ₩612,909 | ₩626,441 | ₩601,805 | ₩624,751 | +1.93% | 31.5만 |
|---|
| 2026.05.08 | ₩600,840 | ₩615,618 | ₩592,833 | ₩612,909 | +2.01% | 33.5만 |
|---|
| 2026.05.07 | ₩597,728 | ₩613,446 | ₩580,335 | ₩592,190 | -0.93% | 35.7만 |
|---|
| 2026.05.06 | ₩590,071 | ₩637,008 | ₩576,660 | ₩592,310 | +0.38% | 79.5만 |
|---|
| 2026.05.05 | ₩570,666 | ₩577,331 | ₩564,376 | ₩567,004 | -0.64% | 35.8만 |
|---|
| 2026.05.04 | ₩548,685 | ₩572,637 | ₩548,685 | ₩568,976 | +3.70% | 48.5만 |
|---|
| 2026.05.01 | ₩545,306 | ₩556,544 | ₩539,030 | ₩545,923 | +0.11% | 30.3만 |
|---|
| 2026.04.30 | ₩532,271 | ₩543,066 | ₩526,048 | ₩542,020 | +1.83% | 28만 |
|---|
| 2026.04.29 | ₩526,947 | ₩528,382 | ₩514,609 | ₩524,975 | -0.37% | 17만 |
|---|
| 2026.04.28 | ₩526,330 | ₩536,187 | ₩511,430 | ₩522,105 | -0.80% | 27.1만 |
|---|
| 2026.04.27 | ₩548,806 | ₩549,839 | ₩529,790 | ₩540,478 | -1.52% | 14.9만 |
|---|
| 2026.04.24 | ₩543,133 | ₩549,758 | ₩534,470 | ₩546,003 | +0.53% | 27만 |
|---|
| 2026.04.23 | ₩533,746 | ₩542,865 | ₩531,868 | ₩538,681 | +0.92% | 27.6만 |
|---|
| 2026.04.22 | ₩536,428 | ₩541,444 | ₩523,259 | ₩529,119 | -1.36% | 19.8만 |
|---|
| 2026.04.21 | ₩530,568 | ₩536,428 | ₩526,035 | ₩531,721 | +0.22% | 21.8만 |
|---|
| 2026.04.20 | ₩524,197 | ₩532,311 | ₩522,521 | ₩529,280 | +0.97% | 17.8만 |
|---|
| 2026.04.17 | ₩523,151 | ₩532,405 | ₩518,659 | ₩522,333 | -0.16% | 24.7만 |
|---|
| 2026.04.16 | ₩512,946 | ₩522,011 | ₩512,946 | ₩518,029 | +0.99% | 15.1만 |
|---|
| 2026.04.15 | ₩519,852 | ₩519,852 | ₩508,467 | ₩517,586 | -0.44% | 17.4만 |
|---|
| 2026.04.14 | ₩521,515 | ₩525,270 | ₩514,381 | ₩519,852 | -0.32% | 14.1만 |
|---|
| 2026.04.13 | ₩508,856 | ₩519,048 | ₩505,583 | ₩519,048 | +2.00% | 17.7만 |
|---|
| 2026.04.10 | ₩512,302 | ₩517,961 | ₩508,266 | ₩513,455 | +0.23% | 24.9만 |
|---|
| 2026.04.09 | ₩493,232 | ₩508,252 | ₩490,832 | ₩504,725 | +2.33% | 21.2만 |
|---|
| 2026.04.08 | ₩490,067 | ₩501,372 | ₩483,992 | ₩493,608 | +0.72% | 33만 |
|---|
| 2026.04.07 | ₩453,322 | ₩461,315 | ₩447,140 | ₩461,315 | +1.76% | 19.7만 |
|---|
| 2026.04.06 | ₩463,071 | ₩473,331 | ₩453,523 | ₩454,368 | -1.88% | 29.2만 |
|---|
| 2026.04.02 | ₩447,140 | ₩471,158 | ₩443,183 | ₩464,734 | +3.93% | 17.9만 |
|---|
| 2026.04.01 | ₩461,073 | ₩475,007 | ₩461,073 | ₩463,366 | +0.50% | 20.5만 |
|---|
| 2026.03.31 | ₩437,980 | ₩455,561 | ₩435,016 | ₩455,092 | +3.91% | 22.1만 |
|---|
| 2026.03.30 | ₩454,395 | ₩454,395 | ₩424,905 | ₩429,558 | -5.47% | 29.3만 |
|---|
| 2026.03.27 | ₩449,057 | ₩455,964 | ₩442,687 | ₩446,938 | -0.47% | 20.4만 |
|---|
| 2026.03.26 | ₩463,434 | ₩466,210 | ₩450,479 | ₩452,920 | -2.27% | 20.5만 |
|---|
| 2026.03.25 | ₩473,156 | ₩478,655 | ₩469,737 | ₩472,218 | -0.20% | 16.2만 |
|---|
| 2026.03.24 | ₩442,821 | ₩477,783 | ₩441,105 | ₩472,754 | +6.76% | 34만 |
|---|
| 2026.03.23 | ₩444,095 | ₩457,090 | ₩441,467 | ₩442,821 | -0.29% | 17.9만 |
|---|
| 2026.03.20 | ₩445,772 | ₩446,710 | ₩426,863 | ₩430,014 | -3.53% | 25.9만 |
|---|
| 2026.03.19 | ₩437,940 | ₩449,205 | ₩433,327 | ₩446,281 | +1.90% | 18.7만 |
|---|
| 2026.03.18 | ₩447,435 | ₩454,676 | ₩443,988 | ₩446,563 | -0.19% | 23.6만 |
|---|
| 2026.03.17 | ₩443,519 | ₩454,167 | ₩439,093 | ₩450,707 | +1.62% | 22.2만 |
|---|
| 2026.03.16 | ₩443,599 | ₩450,854 | ₩440,367 | ₩442,218 | -0.31% | 22.9만 |
|---|
| 2026.03.13 | ₩446,563 | ₩451,029 | ₩432,938 | ₩437,430 | -2.05% | 30.4만 |
|---|
| 2026.03.12 | ₩434,118 | ₩439,549 | ₩428,110 | ₩436,934 | +0.65% | 25만 |
|---|
| 2026.03.11 | ₩431,798 | ₩444,498 | ₩428,043 | ₩443,613 | +2.74% | 28.1만 |
|---|
| 2026.03.10 | ₩412,889 | ₩443,170 | ₩412,889 | ₩434,225 | +5.17% | 39.6만 |
|---|
| 2026.03.09 | ₩396,930 | ₩411,843 | ₩388,173 | ₩411,615 | +3.70% | 69.7만 |
|---|
| 2026.03.06 | ₩419,876 | ₩422,746 | ₩402,388 | ₩405,379 | -3.45% | 45.5만 |
|---|
| 2026.03.05 | ₩444,954 | ₩452,276 | ₩429,411 | ₩433,943 | -2.47% | 57.8만 |
|---|
| 2026.03.04 | ₩469,375 | ₩472,687 | ₩452,571 | ₩453,161 | -3.45% | 28.2만 |
|---|
| 2026.03.03 | ₩467,390 | ₩469,348 | ₩455,347 | ₩462,750 | -0.99% | 21.7만 |
|---|
| 2026.03.02 | ₩471,963 | ₩485,414 | ₩465,405 | ₩484,649 | +2.69% | 21만 |
|---|
| 2026.02.27 | ₩479,231 | ₩481,095 | ₩466,277 | ₩472,674 | -1.37% | 56.3만 |
|---|
| 2026.02.26 | ₩503,666 | ₩506,173 | ₩478,386 | ₩486,111 | -3.49% | 27.8만 |
|---|
| 2026.02.25 | ₩494,318 | ₩506,924 | ₩486,580 | ₩505,168 | +2.19% | 36.1만 |
|---|
| 2026.02.24 | ₩494,023 | ₩509,607 | ₩492,910 | ₩494,318 | +0.06% | 24.8만 |
|---|
| 2026.02.23 | ₩496,209 | ₩500,206 | ₩485,709 | ₩494,023 | -0.44% | 20.5만 |
|---|
| 2026.02.20 | ₩484,488 | ₩498,878 | ₩479,620 | ₩496,638 | +2.51% | 23.3만 |
|---|
| 2026.02.19 | ₩466,558 | ₩488,874 | ₩461,274 | ₩487,184 | +4.42% | 80.8만 |
|---|
| 2026.02.18 | ₩468,717 | ₩476,080 | ₩463,206 | ₩467,564 | -0.25% | 18.6만 |
|---|
| 2026.02.17 | ₩475,181 | ₩476,415 | ₩460,175 | ₩469,026 | -1.30% | 23.5만 |
|---|
| 2026.02.13 | ₩477,770 | ₩490,791 | ₩473,465 | ₩482,182 | +0.92% | 20.6만 |
|---|
| 2026.02.12 | ₩483,509 | ₩492,642 | ₩472,660 | ₩479,137 | -0.90% | 26.5만 |
|---|
| 2026.02.11 | ₩475,664 | ₩482,195 | ₩464,198 | ₩479,942 | +0.90% | 20.1만 |
|---|
| 2026.02.10 | ₩468,208 | ₩472,218 | ₩463,527 | ₩468,100 | -0.02% | 11.2만 |
|---|
| 2026.02.09 | ₩468,221 | ₩472,942 | ₩460,577 | ₩467,618 | -0.13% | 22.6만 |
|---|
| 2026.02.06 | ₩452,075 | ₩470,353 | ₩449,768 | ₩468,945 | +3.73% | 31.2만 |
|---|
| 2026.02.05 | ₩438,342 | ₩449,258 | ₩434,225 | ₩445,074 | +1.54% | 29.3만 |
|---|
| 2026.02.04 | ₩448,776 | ₩464,185 | ₩435,419 | ₩444,243 | -1.01% | 21.2만 |
|---|
| 2026.02.03 | ₩439,737 | ₩450,774 | ₩434,158 | ₩445,155 | +1.23% | 28.7만 |
|---|
| 2026.02.02 | ₩429,236 | ₩440,595 | ₩422,665 | ₩436,223 | +1.63% | 31.3만 |
|---|
| 2026.01.30 | ₩432,146 | ₩441,494 | ₩431,597 | ₩434,185 | +0.47% | 56.2만 |
|---|
| 2026.01.29 | ₩428,458 | ₩438,999 | ₩425,200 | ₩437,859 | +2.19% | 37.6만 |
|---|
| 2026.01.28 | ₩415,142 | ₩445,879 | ₩408,637 | ₩421,431 | +1.52% | 48.8만 |
|---|
| 2026.01.27 | ₩389,581 | ₩397,869 | ₩385,464 | ₩397,185 | +1.95% | 20.6만 |
|---|
| 2026.01.26 | ₩388,843 | ₩392,424 | ₩383,667 | ₩389,567 | +0.19% | 22.7만 |
|---|
| 2026.01.23 | ₩400,457 | ₩402,737 | ₩386,698 | ₩389,380 | -2.77% | 24.1만 |
|---|
| 2026.01.22 | ₩409,026 | ₩413,036 | ₩401,007 | ₩402,737 | -1.54% | 15.8만 |
|---|
| 2026.01.21 | ₩390,117 | ₩409,026 | ₩388,414 | ₩404,333 | +3.64% | 24.3만 |
|---|
| 2026.01.20 | ₩390,238 | ₩393,416 | ₩380,998 | ₩384,176 | -1.55% | 17.6만 |
|---|
| 2026.01.16 | ₩397,775 | ₩407,524 | ₩390,895 | ₩398,673 | +0.23% | 26.3만 |
|---|
| 2026.01.15 | ₩380,850 | ₩397,520 | ₩379,335 | ₩394,006 | +3.45% | 26.2만 |
|---|
| 2026.01.14 | ₩377,109 | ₩378,852 | ₩370,953 | ₩375,956 | -0.31% | 17.1만 |
|---|
| 2026.01.13 | ₩369,331 | ₩379,335 | ₩366,903 | ₩377,109 | +2.11% | 12.1만 |
|---|
| 2026.01.12 | ₩370,404 | ₩374,655 | ₩366,850 | ₩370,041 | -0.10% | 17.1만 |
|---|
| 2026.01.09 | ₩368,231 | ₩374,226 | ₩366,126 | ₩373,340 | +1.39% | 14.7만 |
|---|
| 2026.01.08 | ₩361,687 | ₩370,176 | ₩361,687 | ₩365,817 | +1.14% | 28.1만 |
|---|
| 2026.01.07 | ₩370,082 | ₩372,053 | ₩360,949 | ₩365,039 | -1.36% | 16.8만 |
|---|
| 2026.01.06 | ₩361,217 | ₩373,823 | ₩354,217 | ₩373,609 | +3.43% | 23만 |
|---|
| 2026.01.05 | ₩354,767 | ₩367,279 | ₩354,767 | ₩362,800 | +2.26% | 21.1만 |
|---|
| 2026.01.02 | ₩340,766 | ₩355,974 | ₩340,766 | ₩352,085 | +3.32% | 14.1만 |
|---|
| 2025.12.31 | ₩344,923 | ₩346,425 | ₩334,744 | ₩339,183 | -1.66% | 11.9만 |
|---|
| 2025.12.30 | ₩345,352 | ₩347,123 | ₩343,220 | ₩345,124 | -0.07% | 15.1만 |
|---|
| 2025.12.29 | ₩349,362 | ₩351,360 | ₩344,481 | ₩345,111 | -1.22% | 11.3만 |
|---|
| 2025.12.26 | ₩350,113 | ₩352,380 | ₩345,352 | ₩351,508 | +0.40% | 12.2만 |
|---|
| 2025.12.24 | ₩348,879 | ₩351,655 | ₩344,883 | ₩349,389 | +0.15% | 7.2만 |
|---|
| 2025.12.23 | ₩343,059 | ₩347,914 | ₩333,390 | ₩347,337 | +1.25% | 19만 |
|---|
| 2025.12.22 | ₩344,347 | ₩348,209 | ₩338,459 | ₩343,649 | -0.20% | 12.7만 |
|---|
| 2025.12.19 | ₩336,689 | ₩343,260 | ₩334,503 | ₩341,973 | +1.57% | 42.6만 |
|---|
| 2025.12.18 | ₩340,350 | ₩345,647 | ₩334,718 | ₩337,118 | -0.95% | 14.8만 |
|---|
| 2025.12.17 | ₩340,001 | ₩343,314 | ₩333,792 | ₩337,065 | -0.86% | 19.9만 |
|---|
| 2025.12.16 | ₩347,538 | ₩353,667 | ₩336,139 | ₩339,492 | -2.32% | 27.5만 |
|---|
| 2025.12.15 | ₩352,996 | ₩355,303 | ₩346,130 | ₩349,416 | -1.01% | 21.5만 |
|---|
| 2025.12.12 | ₩364,248 | ₩367,788 | ₩350,422 | ₩351,709 | -3.44% | 31.4만 |
|---|
| 2025.12.11 | ₩356,751 | ₩365,348 | ₩354,418 | ₩365,106 | +2.34% | 23.1만 |
|---|
| 2025.12.10 | ₩345,634 | ₩358,830 | ₩338,218 | ₩357,650 | +3.48% | 26.4만 |
|---|
| 2025.12.09 | ₩345,567 | ₩347,807 | ₩340,752 | ₩345,044 | -0.15% | 12.8만 |
|---|
| 2025.12.08 | ₩351,441 | ₩352,688 | ₩341,249 | ₩347,565 | -1.10% | 26.5만 |
|---|
| 2025.12.05 | ₩347,270 | ₩353,291 | ₩345,862 | ₩348,075 | +0.23% | 17.8만 |
|---|
| 2025.12.04 | ₩344,172 | ₩348,531 | ₩340,001 | ₩347,324 | +0.92% | 16.1만 |
|---|
| 2025.12.03 | ₩338,996 | ₩344,843 | ₩333,470 | ₩344,802 | +1.71% | 23.4만 |
|---|
| 2025.12.02 | ₩339,197 | ₩342,576 | ₩336,072 | ₩339,934 | +0.22% | 16.2만 |
|---|
| 2025.12.01 | ₩338,325 | ₩342,858 | ₩335,294 | ₩340,042 | +0.51% | 23.2만 |
|---|
| 2025.11.28 | ₩344,051 | ₩345,768 | ₩341,879 | ₩343,341 | -0.21% | 7.9만 |
|---|
| 2025.11.26 | ₩340,216 | ₩346,506 | ₩339,452 | ₩343,448 | +0.95% | 16.1만 |
|---|
| 2025.11.25 | ₩332,867 | ₩340,645 | ₩329,917 | ₩339,237 | +1.91% | 27.8만 |
|---|
| 2025.11.24 | ₩324,579 | ₩333,484 | ₩321,508 | ₩331,982 | +2.28% | 25.6만 |
|---|
| 2025.11.21 | ₩316,184 | ₩328,562 | ₩312,952 | ₩323,466 | +2.30% | 21.2만 |
|---|
| 2025.11.20 | ₩327,060 | ₩333,296 | ₩313,354 | ₩315,071 | -3.67% | 33.5만 |
|---|
| 2025.11.19 | ₩317,163 | ₩323,104 | ₩317,163 | ₩321,763 | +1.45% | 19.7만 |
|---|
| 2025.11.18 | ₩315,473 | ₩320,060 | ₩313,301 | ₩316,881 | +0.45% | 20.5만 |
|---|
| 2025.11.17 | ₩320,677 | ₩321,857 | ₩313,998 | ₩316,506 | -1.30% | 25.9만 |
|---|
| 2025.11.14 | ₩318,826 | ₩326,215 | ₩315,165 | ₩322,769 | +1.24% | 21.6만 |
|---|
| 2025.11.13 | ₩326,416 | ₩328,039 | ₩320,422 | ₩323,319 | -0.95% | 24만 |
|---|
| 2025.11.12 | ₩325,853 | ₩333,846 | ₩325,853 | ₩330,265 | +1.35% | 24.7만 |
|---|
| 2025.11.11 | ₩329,327 | ₩331,083 | ₩322,433 | ₩324,646 | -1.42% | 17.2만 |
|---|
| 2025.11.10 | ₩330,024 | ₩337,266 | ₩322,970 | ₩330,547 | +0.16% | 21만 |
|---|
| 2025.11.07 | ₩321,374 | ₩325,800 | ₩315,151 | ₩325,800 | +1.38% | 18.9만 |
|---|
| 2025.11.06 | ₩327,771 | ₩332,451 | ₩322,796 | ₩323,493 | -1.31% | 19.6만 |
|---|
| 2025.11.05 | ₩326,108 | ₩332,988 | ₩321,857 | ₩328,428 | +0.71% | 15.9만 |
|---|
| 2025.11.04 | ₩328,160 | ₩332,974 | ₩323,386 | ₩323,493 | -1.42% | 19.2만 |
|---|
| 2025.11.03 | ₩332,532 | ₩338,701 | ₩328,240 | ₩334,329 | +0.54% | 35.9만 |
|---|
| 2025.10.31 | ₩328,428 | ₩332,773 | ₩325,344 | ₩326,296 | -0.65% | 27.6만 |
|---|
| 2025.10.30 | ₩333,752 | ₩341,973 | ₩323,211 | ₩325,652 | -2.43% | 33.5만 |
|---|
| 2025.10.29 | ₩348,678 | ₩353,882 | ₩327,302 | ₩338,580 | -2.90% | 40.5만 |
|---|
| 2025.10.28 | ₩362,987 | ₩362,987 | ₩350,583 | ₩352,071 | -3.01% | 31.1만 |
|---|
| 2025.10.27 | ₩364,060 | ₩368,794 | ₩363,390 | ₩364,556 | +0.14% | 16.6만 |
|---|
| 2025.10.24 | ₩364,101 | ₩367,426 | ₩359,957 | ₩361,217 | -0.79% | 19.2만 |
|---|
| 2025.10.23 | ₩352,715 | ₩361,673 | ₩352,433 | ₩361,204 | +2.41% | 9.3만 |
|---|
| 2025.10.22 | ₩361,928 | ₩363,551 | ₩351,494 | ₩352,299 | -2.66% | 11.4만 |
|---|
| 2025.10.21 | ₩360,252 | ₩363,417 | ₩358,468 | ₩361,137 | +0.25% | 8.9만 |
|---|
| 2025.10.20 | ₩359,353 | ₩365,884 | ₩358,911 | ₩362,599 | +0.90% | 10.3만 |
|---|
| 2025.10.17 | ₩356,135 | ₩358,669 | ₩353,117 | ₩355,290 | -0.24% | 10.5만 |
|---|
| 2025.10.16 | ₩356,993 | ₩361,982 | ₩352,500 | ₩358,267 | +0.36% | 28.5만 |
|---|
| 2025.10.15 | ₩353,828 | ₩358,562 | ₩352,178 | ₩354,539 | +0.20% | 13.5만 |
|---|
| 2025.10.14 | ₩334,624 | ₩352,272 | ₩334,624 | ₩349,711 | +4.51% | 15.6만 |
|---|
| 2025.10.13 | ₩342,147 | ₩344,843 | ₩338,258 | ₩341,316 | -0.24% | 15.9만 |
|---|
| 2025.10.10 | ₩349,764 | ₩358,213 | ₩334,302 | ₩335,093 | -4.19% | 17.5만 |
|---|