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 | ₩583,890 | ₩583,890 | ₩566,966 | ₩571,928 | -2.05% | 9.9만 |
| 2026.10.08 | ₩576,152 | ₩584,520 | ₩565,236 | ₩570,319 | -1.01% | 19.6만 |
| 2026.10.07 | ₩595,502 | ₩597,514 | ₩571,177 | ₩582,978 | -2.10% | 23.8만 |
| 2026.10.06 | ₩613,995 | ₩614,410 | ₩603,401 | ₩609,180 | -0.78% | 18.2만 |
| 2026.10.05 | ₩610,293 | ₩614,598 | ₩601,550 | ₩605,345 | -0.81% | 22.3만 |
| 2026.10.02 | ₩601,175 | ₩618,648 | ₩600,089 | ₩612,198 | +1.83% | 17.1만 |
| 2026.10.01 | ₩568,227 | ₩586,008 | ₩565,585 | ₩584,064 | +2.79% | 13.6만 |
| 2026.09.30 | ₩575,830 | ₩581,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩568,227 |
| -1.32% |
| 18.2만 |
| 2026.09.29 | ₩583,890 | ₩583,890 | ₩567,758 | ₩574,959 | -1.53% | 22.5만 |
|---|
| 2026.09.28 | ₩572,706 | ₩579,491 | ₩567,114 | ₩575,562 | +0.50% | 19.1만 |
|---|
| 2026.09.25 | ₩569,930 | ₩578,914 | ₩567,275 | ₩575,575 | +0.99% | 15.1만 |
|---|
| 2026.09.24 | ₩557,848 | ₩566,738 | ₩549,386 | ₩564,767 | +1.24% | 9.6만 |
|---|
| 2026.09.23 | ₩559,685 | ₩568,777 | ₩551,719 | ₩566,470 | +1.21% | 11.1만 |
|---|
| 2026.09.22 | ₩547,348 | ₩563,118 | ₩542,668 | ₩561,710 | +2.62% | 15만 |
|---|
| 2026.09.21 | ₩557,378 | ₩558,035 | ₩545,926 | ₩549,185 | -1.47% | 20만 |
|---|
| 2026.09.18 | ₩542,587 | ₩549,252 | ₩538,658 | ₩546,959 | +0.81% | 51만 |
|---|
| 2026.09.17 | ₩545,001 | ₩552,095 | ₩537,170 | ₩538,859 | -1.13% | 15.7만 |
|---|
| 2026.09.16 | ₩538,819 | ₩543,727 | ₩524,202 | ₩531,055 | -1.44% | 25.4만 |
|---|
| 2026.09.15 | ₩536,392 | ₩540,750 | ₩527,005 | ₩530,586 | -1.08% | 25.1만 |
|---|
| 2026.09.14 | ₩554,817 | ₩555,380 | ₩529,996 | ₩531,337 | -4.23% | 25.5만 |
|---|
| 2026.09.11 | ₩564,834 | ₩581,677 | ₩561,897 | ₩579,706 | +2.63% | 19.6만 |
|---|
| 2026.09.10 | ₩557,124 | ₩566,470 | ₩544,947 | ₩554,388 | -0.49% | 18.3만 |
|---|
| 2026.09.09 | ₩564,003 | ₩572,987 | ₩559,792 | ₩565,867 | +0.33% | 14.9만 |
|---|
| 2026.09.08 | ₩575,750 | ₩576,286 | ₩565,397 | ₩567,168 | -1.49% | 14.1만 |
|---|
| 2026.09.04 | ₩560,825 | ₩569,514 | ₩557,942 | ₩561,964 | +0.20% | 9.8만 |
|---|
| 2026.09.03 | ₩547,938 | ₩556,413 | ₩537,036 | ₩555,488 | +1.38% | 14.9만 |
|---|
| 2026.09.02 | ₩546,744 | ₩561,763 | ₩537,746 | ₩550,499 | +0.69% | 15.5만 |
|---|
| 2026.09.01 | ₩551,411 | ₩553,825 | ₩536,835 | ₩548,340 | -0.56% | 20.7만 |
|---|
| 2026.08.31 | ₩548,541 | ₩553,959 | ₩542,386 | ₩552,725 | +0.76% | 18.4만 |
|---|
| 2026.08.28 | ₩564,338 | ₩565,894 | ₩542,909 | ₩543,660 | -3.66% | 24.5만 |
|---|
| 2026.08.27 | ₩568,938 | ₩572,022 | ₩557,526 | ₩564,928 | -0.70% | 16.1만 |
|---|
| 2026.08.26 | ₩545,698 | ₩566,041 | ₩545,698 | ₩561,495 | +2.89% | 22.8만 |
|---|
| 2026.08.25 | ₩555,742 | ₩555,742 | ₩538,310 | ₩543,620 | -2.18% | 16.9만 |
|---|
| 2026.08.24 | ₩547,723 | ₩547,723 | ₩532,396 | ₩540,911 | -1.24% | 21.3만 |
|---|
| 2026.08.21 | ₩555,622 | ₩559,309 | ₩546,744 | ₩552,832 | -0.50% | 14.1만 |
|---|
| 2026.08.20 | ₩551,894 | ₩560,543 | ₩546,007 | ₩552,444 | +0.10% | 19.1만 |
|---|
| 2026.08.19 | ₩586,692 | ₩591,842 | ₩555,595 | ₩556,332 | -5.17% | 34.1만 |
|---|
| 2026.08.18 | ₩617,790 | ₩623,060 | ₩582,723 | ₩586,692 | -5.03% | 44만 |
|---|
| 2026.08.17 | ₩614,518 | ₩638,709 | ₩614,518 | ₩632,688 | +2.96% | 22.4만 |
|---|
| 2026.08.14 | ₩602,998 | ₩618,312 | ₩596,817 | ₩613,592 | +1.76% | 19.6만 |
|---|
| 2026.08.13 | ₩617,320 | ₩620,874 | ₩600,451 | ₩603,441 | -2.25% | 17.5만 |
|---|
| 2026.08.12 | ₩626,399 | ₩627,552 | ₩615,443 | ₩615,523 | -1.74% | 18만 |
|---|
| 2026.08.11 | ₩611,755 | ₩630,422 | ₩607,947 | ₩608,631 | -0.51% | 22만 |
|---|
| 2026.08.10 | ₩617,213 | ₩620,807 | ₩597,970 | ₩610,387 | -1.11% | 18.8만 |
|---|
| 2026.08.07 | ₩619,265 | ₩622,899 | ₩608,631 | ₩612,224 | -1.14% | 13.8만 |
|---|
| 2026.08.06 | ₩617,293 | ₩636,925 | ₩613,498 | ₩615,832 | -0.24% | 12.4만 |
|---|
| 2026.08.05 | ₩623,703 | ₩630,891 | ₩616,542 | ₩618,406 | -0.85% | 20.3만 |
|---|
| 2026.08.04 | ₩606,874 | ₩630,877 | ₩603,468 | ₩625,514 | +3.07% | 47.8만 |
|---|
| 2026.08.03 | ₩582,857 | ₩599,539 | ₩564,941 | ₩597,004 | +2.43% | 23.4만 |
|---|
| 2026.07.31 | ₩607,437 | ₩614,236 | ₩583,420 | ₩592,887 | -2.40% | 25만 |
|---|
| 2026.07.30 | ₩586,116 | ₩602,797 | ₩573,551 | ₩592,713 | +1.13% | 73만 |
|---|
| 2026.07.29 | ₩561,951 | ₩586,893 | ₩543,124 | ₩550,432 | -2.05% | 87.5만 |
|---|
| 2026.07.28 | ₩527,005 | ₩527,072 | ₩508,674 | ₩525,731 | -0.24% | 110.1만 |
|---|
| 2026.07.27 | ₩546,731 | ₩556,413 | ₩519,147 | ₩540,402 | -1.16% | 42.7만 |
|---|
| 2026.07.24 | ₩556,735 | ₩558,585 | ₩540,428 | ₩542,909 | -2.48% | 26.5만 |
|---|
| 2026.07.23 | ₩553,047 | ₩565,947 | ₩550,861 | ₩556,735 | +0.67% | 16.3만 |
|---|
| 2026.07.22 | ₩547,536 | ₩561,348 | ₩547,536 | ₩557,955 | +1.90% | 19.4만 |
|---|
| 2026.07.21 | ₩553,717 | ₩567,463 | ₩547,093 | ₩555,876 | +0.39% | 31.9만 |
|---|
| 2026.07.20 | ₩538,618 | ₩551,465 | ₩534,609 | ₩538,605 | -0.00% | 35.7만 |
|---|
| 2026.07.17 | ₩523,170 | ₩542,815 | ₩509,908 | ₩533,375 | +1.95% | 40.1만 |
|---|
| 2026.07.16 | ₩543,526 | ₩551,277 | ₩529,633 | ₩539,087 | -0.82% | 54.2만 |
|---|
| 2026.07.15 | ₩563,493 | ₩566,537 | ₩542,064 | ₩557,083 | -1.14% | 28.5만 |
|---|
| 2026.07.14 | ₩564,097 | ₩571,673 | ₩544,062 | ₩558,263 | -1.03% | 55.5만 |
|---|
| 2026.07.13 | ₩550,995 | ₩557,566 | ₩543,177 | ₩546,074 | -0.89% | 59.6만 |
|---|
| 2026.07.10 | ₩545,028 | ₩559,497 | ₩543,526 | ₩556,721 | +2.15% | 28만 |
|---|
| 2026.07.09 | ₩554,710 | ₩568,361 | ₩549,708 | ₩550,553 | -0.75% | 28만 |
|---|
| 2026.07.08 | ₩536,338 | ₩544,612 | ₩530,210 | ₩538,484 | +0.40% | 35.5만 |
|---|
| 2026.07.07 | ₩549,587 | ₩549,587 | ₩530,398 | ₩542,239 | -1.34% | 57.6만 |
|---|
| 2026.07.06 | ₩564,365 | ₩577,627 | ₩561,871 | ₩565,920 | +0.28% | 46.8만 |
|---|
| 2026.07.02 | ₩589,776 | ₩590,112 | ₩551,988 | ₩561,160 | -4.85% | 45.6만 |
|---|
| 2026.07.01 | ₩600,772 | ₩600,772 | ₩581,221 | ₩590,554 | -1.70% | 32.2만 |
|---|
| 2026.06.30 | ₩606,512 | ₩617,065 | ₩605,707 | ₩610,588 | +0.67% | 26.9만 |
|---|
| 2026.06.29 | ₩603,267 | ₩610,132 | ₩581,878 | ₩602,127 | -0.19% | 27.3만 |
|---|
| 2026.06.26 | ₩635,128 | ₩635,128 | ₩603,548 | ₩606,606 | -4.49% | 65.3만 |
|---|
| 2026.06.25 | ₩635,678 | ₩650,416 | ₩627,096 | ₩639,942 | +0.67% | 27.8만 |
|---|
| 2026.06.24 | ₩626,184 | ₩636,697 | ₩616,060 | ₩621,799 | -0.70% | 26만 |
|---|
| 2026.06.23 | ₩627,914 | ₩643,255 | ₩616,542 | ₩626,184 | -0.28% | 23.4만 |
|---|
| 2026.06.22 | ₩650,912 | ₩658,247 | ₩636,335 | ₩655,873 | +0.76% | 29.8만 |
|---|
| 2026.06.18 | ₩643,764 | ₩660,540 | ₩636,335 | ₩643,429 | -0.05% | 51.4만 |
|---|
| 2026.06.17 | ₩631,347 | ₩646,218 | ₩623,355 | ₩625,487 | -0.93% | 23만 |
|---|
| 2026.06.16 | ₩641,619 | ₩651,622 | ₩628,718 | ₩629,174 | -1.94% | 29.9만 |
|---|
| 2026.06.15 | ₩653,044 | ₩668,318 | ₩637,126 | ₩639,513 | -2.07% | 31.4만 |
|---|
| 2026.06.12 | ₩620,807 | ₩637,408 | ₩618,259 | ₩633,130 | +1.99% | 20.5만 |
|---|
| 2026.06.11 | ₩599,834 | ₩623,060 | ₩597,876 | ₩620,847 | +3.50% | 15.2만 |
|---|
| 2026.06.10 | ₩605,734 | ₩619,922 | ₩585,298 | ₩589,280 | -2.72% | 33.5만 |
|---|
| 2026.06.09 | ₩635,893 | ₩651,421 | ₩576,635 | ₩611,487 | -3.84% | 46.1만 |
|---|
| 2026.06.08 | ₩631,159 | ₩631,990 | ₩612,828 | ₩622,671 | -1.34% | 36.8만 |
|---|
| 2026.06.05 | ₩627,257 | ₩632,272 | ₩611,473 | ₩613,284 | -2.23% | 24.3만 |
|---|
| 2026.06.04 | ₩633,854 | ₩648,592 | ₩620,874 | ₩643,992 | +1.60% | 23.6만 |
|---|
| 2026.06.03 | ₩654,814 | ₩671,254 | ₩647,962 | ₩649,906 | -0.75% | 35.1만 |
|---|
| 2026.06.02 | ₩627,579 | ₩656,544 | ₩627,538 | ₩654,264 | +4.25% | 26.6만 |
|---|
| 2026.06.01 | ₩616,864 | ₩631,226 | ₩612,882 | ₩621,491 | +0.75% | 20.1만 |
|---|
| 2026.05.29 | ₩637,314 | ₩637,314 | ₩612,761 | ₩626,063 | -1.77% | 31.4만 |
|---|
| 2026.05.28 | ₩640,050 | ₩640,050 | ₩622,000 | ₩635,088 | -0.78% | 57.1만 |
|---|
| 2026.05.27 | ₩646,808 | ₩646,808 | ₩619,855 | ₩637,851 | -1.38% | 22.9만 |
|---|
| 2026.05.26 | ₩632,339 | ₩639,755 | ₩621,812 | ₩639,339 | +1.11% | 26.9만 |
|---|
| 2026.05.22 | ₩598,533 | ₩618,661 | ₩595,435 | ₩617,494 | +3.17% | 29.9만 |
|---|
| 2026.05.21 | ₩586,276 | ₩602,073 | ₩586,276 | ₩595,274 | +1.53% | 29.8만 |
|---|
| 2026.05.20 | ₩583,326 | ₩591,828 | ₩575,267 | ₩591,721 | +1.44% | 32.6만 |
|---|
| 2026.05.19 | ₩572,384 | ₩581,918 | ₩559,604 | ₩576,863 | +0.78% | 42.1만 |
|---|
| 2026.05.18 | ₩599,123 | ₩604,353 | ₩578,298 | ₩584,667 | -2.41% | 30.3만 |
|---|
| 2026.05.15 | ₩604,353 | ₩611,862 | ₩589,388 | ₩598,225 | -1.01% | 93.6만 |
|---|
| 2026.05.14 | ₩647,398 | ₩648,967 | ₩592,566 | ₩616,837 | -4.72% | 57.4만 |
|---|
| 2026.05.13 | ₩623,475 | ₩645,441 | ₩620,981 | ₩645,038 | +3.46% | 59.9만 |
|---|
| 2026.05.12 | ₩619,466 | ₩625,272 | ₩591,815 | ₩611,795 | -1.24% | 32.7만 |
|---|
| 2026.05.11 | ₩612,868 | ₩626,399 | ₩601,765 | ₩624,709 | +1.93% | 31.5만 |
|---|
| 2026.05.08 | ₩600,799 | ₩615,577 | ₩592,794 | ₩612,868 | +2.01% | 33.5만 |
|---|
| 2026.05.07 | ₩597,688 | ₩613,404 | ₩580,296 | ₩592,150 | -0.93% | 35.7만 |
|---|
| 2026.05.06 | ₩590,031 | ₩636,966 | ₩576,621 | ₩592,271 | +0.38% | 79.5만 |
|---|
| 2026.05.05 | ₩570,627 | ₩577,292 | ₩564,338 | ₩566,966 | -0.64% | 35.8만 |
|---|
| 2026.05.04 | ₩548,649 | ₩572,598 | ₩548,649 | ₩568,938 | +3.70% | 48.5만 |
|---|
| 2026.05.01 | ₩545,269 | ₩556,507 | ₩538,994 | ₩545,886 | +0.11% | 30.3만 |
|---|
| 2026.04.30 | ₩532,235 | ₩543,030 | ₩526,013 | ₩541,984 | +1.83% | 28만 |
|---|
| 2026.04.29 | ₩526,911 | ₩528,346 | ₩514,574 | ₩524,940 | -0.37% | 17만 |
|---|
| 2026.04.28 | ₩526,294 | ₩536,151 | ₩511,396 | ₩522,070 | -0.80% | 27.1만 |
|---|
| 2026.04.27 | ₩548,769 | ₩549,802 | ₩529,754 | ₩540,442 | -1.52% | 14.9만 |
|---|
| 2026.04.24 | ₩543,097 | ₩549,721 | ₩534,434 | ₩545,967 | +0.53% | 27만 |
|---|
| 2026.04.23 | ₩533,710 | ₩542,829 | ₩531,833 | ₩538,645 | +0.92% | 27.6만 |
|---|
| 2026.04.22 | ₩536,392 | ₩541,407 | ₩523,224 | ₩529,084 | -1.36% | 19.8만 |
|---|
| 2026.04.21 | ₩530,532 | ₩536,392 | ₩525,999 | ₩531,685 | +0.22% | 21.8만 |
|---|
| 2026.04.20 | ₩524,162 | ₩532,275 | ₩522,486 | ₩529,245 | +0.97% | 17.8만 |
|---|
| 2026.04.17 | ₩523,116 | ₩532,369 | ₩518,624 | ₩522,298 | -0.16% | 24.7만 |
|---|
| 2026.04.16 | ₩512,911 | ₩521,976 | ₩512,911 | ₩517,994 | +0.99% | 15.1만 |
|---|
| 2026.04.15 | ₩519,818 | ₩519,818 | ₩508,433 | ₩517,551 | -0.44% | 17.4만 |
|---|
| 2026.04.14 | ₩521,480 | ₩525,235 | ₩514,346 | ₩519,818 | -0.32% | 14.1만 |
|---|
| 2026.04.13 | ₩508,821 | ₩519,013 | ₩505,549 | ₩519,013 | +2.00% | 17.7만 |
|---|
| 2026.04.10 | ₩512,268 | ₩517,927 | ₩508,231 | ₩513,421 | +0.23% | 24.9만 |
|---|
| 2026.04.09 | ₩493,199 | ₩508,218 | ₩490,799 | ₩504,691 | +2.33% | 21.2만 |
|---|
| 2026.04.08 | ₩490,034 | ₩501,339 | ₩483,960 | ₩493,575 | +0.72% | 33만 |
|---|
| 2026.04.07 | ₩453,291 | ₩461,284 | ₩447,110 | ₩461,284 | +1.76% | 19.7만 |
|---|
| 2026.04.06 | ₩463,040 | ₩473,299 | ₩453,493 | ₩454,337 | -1.88% | 29.2만 |
|---|
| 2026.04.02 | ₩447,110 | ₩471,126 | ₩443,154 | ₩464,703 | +3.93% | 17.9만 |
|---|
| 2026.04.01 | ₩461,042 | ₩474,975 | ₩461,042 | ₩463,335 | +0.50% | 20.5만 |
|---|
| 2026.03.31 | ₩437,951 | ₩455,531 | ₩434,987 | ₩455,062 | +3.91% | 22.1만 |
|---|
| 2026.03.30 | ₩454,364 | ₩454,364 | ₩424,876 | ₩429,529 | -5.47% | 29.3만 |
|---|
| 2026.03.27 | ₩449,027 | ₩455,933 | ₩442,658 | ₩446,908 | -0.47% | 20.4만 |
|---|
| 2026.03.26 | ₩463,402 | ₩466,178 | ₩450,449 | ₩452,889 | -2.27% | 20.5만 |
|---|
| 2026.03.25 | ₩473,125 | ₩478,623 | ₩469,705 | ₩472,186 | -0.20% | 16.2만 |
|---|
| 2026.03.24 | ₩442,792 | ₩477,751 | ₩441,075 | ₩472,722 | +6.76% | 34만 |
|---|
| 2026.03.23 | ₩444,066 | ₩457,060 | ₩441,437 | ₩442,792 | -0.29% | 17.9만 |
|---|
| 2026.03.20 | ₩445,742 | ₩446,680 | ₩426,834 | ₩429,985 | -3.53% | 25.9만 |
|---|
| 2026.03.19 | ₩437,910 | ₩449,175 | ₩433,297 | ₩446,251 | +1.90% | 18.7만 |
|---|
| 2026.03.18 | ₩447,405 | ₩454,646 | ₩443,958 | ₩446,533 | -0.19% | 23.6만 |
|---|
| 2026.03.17 | ₩443,489 | ₩454,136 | ₩439,064 | ₩450,677 | +1.62% | 22.2만 |
|---|
| 2026.03.16 | ₩443,569 | ₩450,824 | ₩440,338 | ₩442,188 | -0.31% | 22.9만 |
|---|
| 2026.03.13 | ₩446,533 | ₩450,998 | ₩432,909 | ₩437,401 | -2.05% | 30.4만 |
|---|
| 2026.03.12 | ₩434,089 | ₩439,520 | ₩428,081 | ₩436,905 | +0.65% | 25만 |
|---|
| 2026.03.11 | ₩431,769 | ₩444,468 | ₩428,014 | ₩443,583 | +2.74% | 28.1만 |
|---|
| 2026.03.10 | ₩412,861 | ₩443,140 | ₩412,861 | ₩434,196 | +5.17% | 39.6만 |
|---|
| 2026.03.09 | ₩396,903 | ₩411,815 | ₩388,147 | ₩411,587 | +3.70% | 69.7만 |
|---|
| 2026.03.06 | ₩419,847 | ₩422,717 | ₩402,361 | ₩405,351 | -3.45% | 45.5만 |
|---|
| 2026.03.05 | ₩444,924 | ₩452,246 | ₩429,382 | ₩433,914 | -2.47% | 57.8만 |
|---|
| 2026.03.04 | ₩469,343 | ₩472,655 | ₩452,541 | ₩453,131 | -3.45% | 28.2만 |
|---|
| 2026.03.03 | ₩467,358 | ₩469,316 | ₩455,316 | ₩462,719 | -0.99% | 21.7만 |
|---|
| 2026.03.02 | ₩471,931 | ₩485,381 | ₩465,374 | ₩484,617 | +2.69% | 21만 |
|---|
| 2026.02.27 | ₩479,199 | ₩481,063 | ₩466,245 | ₩472,642 | -1.37% | 56.3만 |
|---|
| 2026.02.26 | ₩503,632 | ₩506,139 | ₩478,354 | ₩486,078 | -3.49% | 27.8만 |
|---|
| 2026.02.25 | ₩494,285 | ₩506,890 | ₩486,548 | ₩505,134 | +2.19% | 36.1만 |
|---|
| 2026.02.24 | ₩493,990 | ₩509,572 | ₩492,877 | ₩494,285 | +0.06% | 24.8만 |
|---|
| 2026.02.23 | ₩496,176 | ₩500,172 | ₩485,676 | ₩493,990 | -0.44% | 20.5만 |
|---|
| 2026.02.20 | ₩484,456 | ₩498,845 | ₩479,588 | ₩496,605 | +2.51% | 23.3만 |
|---|
| 2026.02.19 | ₩466,527 | ₩488,841 | ₩461,243 | ₩487,151 | +4.42% | 80.8만 |
|---|
| 2026.02.18 | ₩468,686 | ₩476,048 | ₩463,174 | ₩467,533 | -0.25% | 18.6만 |
|---|
| 2026.02.17 | ₩475,149 | ₩476,383 | ₩460,144 | ₩468,994 | -1.30% | 23.5만 |
|---|
| 2026.02.13 | ₩477,738 | ₩490,758 | ₩473,433 | ₩482,149 | +0.92% | 20.6만 |
|---|
| 2026.02.12 | ₩483,477 | ₩492,609 | ₩472,628 | ₩479,105 | -0.90% | 26.5만 |
|---|
| 2026.02.11 | ₩475,632 | ₩482,163 | ₩464,167 | ₩479,910 | +0.90% | 20.1만 |
|---|
| 2026.02.10 | ₩468,176 | ₩472,186 | ₩463,496 | ₩468,069 | -0.02% | 11.2만 |
|---|
| 2026.02.09 | ₩468,190 | ₩472,910 | ₩460,546 | ₩467,586 | -0.13% | 22.6만 |
|---|
| 2026.02.06 | ₩452,044 | ₩470,322 | ₩449,738 | ₩468,914 | +3.73% | 31.2만 |
|---|
| 2026.02.05 | ₩438,313 | ₩449,228 | ₩434,196 | ₩445,044 | +1.54% | 29.3만 |
|---|
| 2026.02.04 | ₩448,746 | ₩464,153 | ₩435,389 | ₩444,213 | -1.01% | 21.2만 |
|---|
| 2026.02.03 | ₩439,707 | ₩450,744 | ₩434,129 | ₩445,125 | +1.23% | 28.7만 |
|---|
| 2026.02.02 | ₩429,207 | ₩440,566 | ₩422,637 | ₩436,194 | +1.63% | 31.3만 |
|---|
| 2026.01.30 | ₩432,117 | ₩441,464 | ₩431,568 | ₩434,156 | +0.47% | 56.2만 |
|---|
| 2026.01.29 | ₩428,430 | ₩438,970 | ₩425,171 | ₩437,830 | +2.19% | 37.6만 |
|---|
| 2026.01.28 | ₩415,114 | ₩445,849 | ₩408,610 | ₩421,403 | +1.52% | 48.8만 |
|---|
| 2026.01.27 | ₩389,555 | ₩397,842 | ₩385,438 | ₩397,158 | +1.95% | 20.6만 |
|---|
| 2026.01.26 | ₩388,817 | ₩392,398 | ₩383,641 | ₩389,541 | +0.19% | 22.7만 |
|---|
| 2026.01.23 | ₩400,430 | ₩402,710 | ₩386,672 | ₩389,354 | -2.77% | 24.1만 |
|---|
| 2026.01.22 | ₩408,999 | ₩413,008 | ₩400,980 | ₩402,710 | -1.54% | 15.8만 |
|---|
| 2026.01.21 | ₩390,091 | ₩408,999 | ₩388,388 | ₩404,305 | +3.64% | 24.3만 |
|---|
| 2026.01.20 | ₩390,212 | ₩393,390 | ₩380,972 | ₩384,151 | -1.55% | 17.6만 |
|---|
| 2026.01.16 | ₩397,748 | ₩407,497 | ₩390,869 | ₩398,647 | +0.23% | 26.3만 |
|---|
| 2026.01.15 | ₩380,825 | ₩397,493 | ₩379,310 | ₩393,980 | +3.45% | 26.2만 |
|---|
| 2026.01.14 | ₩377,084 | ₩378,827 | ₩370,928 | ₩375,930 | -0.31% | 17.1만 |
|---|
| 2026.01.13 | ₩369,306 | ₩379,310 | ₩366,879 | ₩377,084 | +2.11% | 12.1만 |
|---|
| 2026.01.12 | ₩370,379 | ₩374,630 | ₩366,825 | ₩370,017 | -0.10% | 17.1만 |
|---|
| 2026.01.09 | ₩368,206 | ₩374,200 | ₩366,101 | ₩373,315 | +1.39% | 14.7만 |
|---|
| 2026.01.08 | ₩361,662 | ₩370,151 | ₩361,662 | ₩365,793 | +1.14% | 28.1만 |
|---|
| 2026.01.07 | ₩370,057 | ₩372,028 | ₩360,925 | ₩365,015 | -1.36% | 16.8만 |
|---|
| 2026.01.06 | ₩361,193 | ₩373,798 | ₩354,193 | ₩373,584 | +3.43% | 23만 |
|---|
| 2026.01.05 | ₩354,743 | ₩367,254 | ₩354,743 | ₩362,775 | +2.26% | 21.1만 |
|---|
| 2026.01.02 | ₩340,743 | ₩355,950 | ₩340,743 | ₩352,061 | +3.32% | 14.1만 |
|---|
| 2025.12.31 | ₩344,900 | ₩346,402 | ₩334,722 | ₩339,161 | -1.66% | 11.9만 |
|---|
| 2025.12.30 | ₩345,329 | ₩347,099 | ₩343,197 | ₩345,101 | -0.07% | 15.1만 |
|---|
| 2025.12.29 | ₩349,339 | ₩351,337 | ₩344,458 | ₩345,088 | -1.22% | 11.3만 |
|---|
| 2025.12.26 | ₩350,090 | ₩352,356 | ₩345,329 | ₩351,484 | +0.40% | 12.2만 |
|---|
| 2025.12.24 | ₩348,856 | ₩351,632 | ₩344,860 | ₩349,366 | +0.15% | 7.2만 |
|---|
| 2025.12.23 | ₩343,036 | ₩347,890 | ₩333,368 | ₩347,314 | +1.25% | 19만 |
|---|
| 2025.12.22 | ₩344,323 | ₩348,185 | ₩338,437 | ₩343,626 | -0.20% | 12.7만 |
|---|
| 2025.12.19 | ₩336,666 | ₩343,237 | ₩334,481 | ₩341,950 | +1.57% | 42.6만 |
|---|
| 2025.12.18 | ₩340,327 | ₩345,624 | ₩334,695 | ₩337,096 | -0.95% | 14.8만 |
|---|
| 2025.12.17 | ₩339,979 | ₩343,291 | ₩333,770 | ₩337,042 | -0.86% | 19.9만 |
|---|
| 2025.12.16 | ₩347,515 | ₩353,643 | ₩336,117 | ₩339,469 | -2.32% | 27.5만 |
|---|
| 2025.12.15 | ₩352,973 | ₩355,279 | ₩346,107 | ₩349,392 | -1.01% | 21.5만 |
|---|
| 2025.12.12 | ₩364,224 | ₩367,764 | ₩350,398 | ₩351,685 | -3.44% | 31.4만 |
|---|
| 2025.12.11 | ₩356,727 | ₩365,323 | ₩354,394 | ₩365,082 | +2.34% | 23.1만 |
|---|
| 2025.12.10 | ₩345,611 | ₩358,806 | ₩338,195 | ₩357,626 | +3.48% | 26.4만 |
|---|
| 2025.12.09 | ₩345,544 | ₩347,783 | ₩340,730 | ₩345,021 | -0.15% | 12.8만 |
|---|
| 2025.12.08 | ₩351,417 | ₩352,664 | ₩341,226 | ₩347,542 | -1.10% | 26.5만 |
|---|
| 2025.12.05 | ₩347,247 | ₩353,268 | ₩345,839 | ₩348,051 | +0.23% | 17.8만 |
|---|
| 2025.12.04 | ₩344,149 | ₩348,507 | ₩339,979 | ₩347,300 | +0.92% | 16.1만 |
|---|
| 2025.12.03 | ₩338,973 | ₩344,820 | ₩333,448 | ₩344,779 | +1.71% | 23.4만 |
|---|
| 2025.12.02 | ₩339,174 | ₩342,553 | ₩336,050 | ₩339,912 | +0.22% | 16.2만 |
|---|
| 2025.12.01 | ₩338,302 | ₩342,835 | ₩335,272 | ₩340,019 | +0.51% | 23.2만 |
|---|
| 2025.11.28 | ₩344,028 | ₩345,745 | ₩341,856 | ₩343,318 | -0.21% | 7.9만 |
|---|
| 2025.11.26 | ₩340,193 | ₩346,482 | ₩339,429 | ₩343,425 | +0.95% | 16.1만 |
|---|
| 2025.11.25 | ₩332,845 | ₩340,622 | ₩329,894 | ₩339,214 | +1.91% | 27.8만 |
|---|
| 2025.11.24 | ₩324,557 | ₩333,461 | ₩321,487 | ₩331,960 | +2.28% | 25.6만 |
|---|
| 2025.11.21 | ₩316,163 | ₩328,540 | ₩312,931 | ₩323,444 | +2.30% | 21.2만 |
|---|
| 2025.11.20 | ₩327,038 | ₩333,274 | ₩313,333 | ₩315,050 | -3.67% | 33.5만 |
|---|
| 2025.11.19 | ₩317,142 | ₩323,082 | ₩317,142 | ₩321,741 | +1.45% | 19.7만 |
|---|
| 2025.11.18 | ₩315,452 | ₩320,038 | ₩313,280 | ₩316,860 | +0.45% | 20.5만 |
|---|
| 2025.11.17 | ₩320,655 | ₩321,835 | ₩313,977 | ₩316,485 | -1.30% | 25.9만 |
|---|
| 2025.11.14 | ₩318,805 | ₩326,193 | ₩315,144 | ₩322,747 | +1.24% | 21.6만 |
|---|
| 2025.11.13 | ₩326,395 | ₩328,017 | ₩320,400 | ₩323,297 | -0.95% | 24만 |
|---|
| 2025.11.12 | ₩325,831 | ₩333,824 | ₩325,831 | ₩330,243 | +1.35% | 24.7만 |
|---|
| 2025.11.11 | ₩329,304 | ₩331,061 | ₩322,412 | ₩324,624 | -1.42% | 17.2만 |
|---|
| 2025.11.10 | ₩330,002 | ₩337,243 | ₩322,948 | ₩330,525 | +0.16% | 21만 |
|---|
| 2025.11.07 | ₩321,352 | ₩325,778 | ₩315,130 | ₩325,778 | +1.38% | 18.9만 |
|---|
| 2025.11.06 | ₩327,749 | ₩332,429 | ₩322,774 | ₩323,471 | -1.31% | 19.6만 |
|---|
| 2025.11.05 | ₩326,086 | ₩332,965 | ₩321,835 | ₩328,406 | +0.71% | 15.9만 |
|---|
| 2025.11.04 | ₩328,138 | ₩332,952 | ₩323,364 | ₩323,471 | -1.42% | 19.2만 |
|---|
| 2025.11.03 | ₩332,509 | ₩338,678 | ₩328,218 | ₩334,306 | +0.54% | 35.9만 |
|---|
| 2025.10.31 | ₩328,406 | ₩332,751 | ₩325,322 | ₩326,274 | -0.65% | 27.6만 |
|---|
| 2025.10.30 | ₩333,730 | ₩341,950 | ₩323,190 | ₩325,630 | -2.43% | 33.5만 |
|---|
| 2025.10.29 | ₩348,655 | ₩353,858 | ₩327,280 | ₩338,557 | -2.90% | 40.5만 |
|---|
| 2025.10.28 | ₩362,963 | ₩362,963 | ₩350,559 | ₩352,047 | -3.01% | 31.1만 |
|---|
| 2025.10.27 | ₩364,036 | ₩368,770 | ₩363,365 | ₩364,532 | +0.14% | 16.6만 |
|---|
| 2025.10.24 | ₩364,076 | ₩367,402 | ₩359,932 | ₩361,193 | -0.79% | 19.2만 |
|---|
| 2025.10.23 | ₩352,691 | ₩361,649 | ₩352,410 | ₩361,180 | +2.41% | 9.3만 |
|---|
| 2025.10.22 | ₩361,904 | ₩363,526 | ₩351,471 | ₩352,275 | -2.66% | 11.4만 |
|---|
| 2025.10.21 | ₩360,227 | ₩363,392 | ₩358,444 | ₩361,113 | +0.25% | 8.9만 |
|---|
| 2025.10.20 | ₩359,329 | ₩365,860 | ₩358,886 | ₩362,574 | +0.90% | 10.3만 |
|---|
| 2025.10.17 | ₩356,111 | ₩358,645 | ₩353,093 | ₩355,266 | -0.24% | 10.5만 |
|---|
| 2025.10.16 | ₩356,969 | ₩361,957 | ₩352,477 | ₩358,243 | +0.36% | 28.5만 |
|---|
| 2025.10.15 | ₩353,804 | ₩358,538 | ₩352,155 | ₩354,515 | +0.20% | 13.5만 |
|---|
| 2025.10.14 | ₩334,601 | ₩352,249 | ₩334,601 | ₩349,687 | +4.51% | 15.6만 |
|---|
| 2025.10.13 | ₩342,124 | ₩344,820 | ₩338,235 | ₩341,293 | -0.24% | 15.9만 |
|---|
| 2025.10.10 | ₩349,741 | ₩358,189 | ₩334,279 | ₩335,071 | -4.19% | 17.5만 |
|---|