시장 데이터를 불러오는 중
전체 종목
Lucas GC Limited - Class A Ordinary Shares 과거 주가
Lucas GC Limited - Class A Ordinary Shares · LGCL · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lucas GC Limited - Class A Ordinary Shares · LGCL · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,881 | ₩3,149 | ₩2,881 | ₩2,988 | +3.72% | 15.7만 |
| 2026.10.08 | ₩3,350 | ₩3,430 | ₩2,982 | ₩3,296 | -1.60% | 38.6만 |
| 2026.10.07 | ₩3,337 | ₩6,070 | ₩3,229 | ₩3,779 | +13.25% | 4564.5만 |
| 2026.10.06 | ₩3,216 | ₩3,216 | ₩2,961 | ₩3,028 | -5.83% | 5만 |
| 2026.10.05 | ₩3,296 | ₩3,363 | ₩3,189 | ₩3,256 | -1.22% | 3만 |
| 2026.10.02 | ₩3,524 | ₩3,618 | ₩3,310 | ₩3,377 | -4.18% | 3.8만 |
| 2026.10.01 | ₩3,685 | ₩3,739 | ₩3,511 | ₩3,511 | -4.73% | 6만 |
| 2026.09.30 | ₩3,792 | ₩3,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,712 |
| -2.12% |
| 5.7만 |
| 2026.09.29 | ₩3,873 | ₩3,953 | ₩3,708 | ₩3,779 | -2.42% | 3만 |
|---|
| 2026.09.28 | ₩3,926 | ₩4,058 | ₩3,873 | ₩3,873 | -1.37% | 3만 |
|---|
| 2026.09.25 | ₩4,074 | ₩4,650 | ₩3,966 | ₩3,980 | -2.30% | 19.2만 |
|---|
| 2026.09.24 | ₩4,114 | ₩4,261 | ₩3,819 | ₩4,087 | -0.65% | 7.8만 |
|---|
| 2026.09.23 | ₩4,234 | ₩4,824 | ₩3,980 | ₩4,234 | 0.00% | 57.1만 |
|---|
| 2026.09.22 | ₩3,591 | ₩4,019 | ₩3,564 | ₩3,712 | +3.36% | 32.6만 |
|---|
| 2026.09.21 | ₩4,100 | ₩4,100 | ₩3,564 | ₩3,672 | -10.46% | 6.3만 |
|---|
| 2026.09.18 | ₩4,248 | ₩4,395 | ₩4,074 | ₩4,100 | -3.47% | 4.8만 |
|---|
| 2026.09.17 | ₩4,395 | ₩4,502 | ₩4,100 | ₩4,355 | -0.91% | 10.8만 |
|---|
| 2026.09.16 | ₩4,315 | ₩4,690 | ₩4,288 | ₩4,395 | +1.86% | 47.9만 |
|---|
| 2026.09.15 | ₩4,060 | ₩4,382 | ₩4,060 | ₩4,248 | +4.62% | 6.5만 |
|---|
| 2026.09.14 | ₩3,966 | ₩4,288 | ₩3,940 | ₩4,167 | +5.07% | 6.9만 |
|---|
| 2026.09.11 | ₩4,167 | ₩4,355 | ₩3,940 | ₩4,221 | +1.29% | 17.5만 |
|---|
| 2026.09.10 | ₩4,476 | ₩4,476 | ₩4,033 | ₩4,114 | -8.08% | 10.7만 |
|---|
| 2026.09.09 | ₩4,744 | ₩4,837 | ₩4,221 | ₩4,610 | -2.82% | 14.6만 |
|---|
| 2026.09.08 | ₩5,065 | ₩5,181 | ₩4,824 | ₩4,864 | -3.97% | 10.2만 |
|---|
| 2026.09.04 | ₩5,253 | ₩5,588 | ₩4,971 | ₩5,038 | -4.08% | 10.3만 |
|---|
| 2026.09.03 | ₩5,588 | ₩5,588 | ₩4,891 | ₩5,280 | -5.52% | 15.6만 |
|---|
| 2026.09.02 | ₩5,762 | ₩6,030 | ₩5,360 | ₩5,722 | -0.70% | 28.9만 |
|---|
| 2026.09.01 | ₩4,837 | ₩6,848 | ₩4,703 | ₩5,829 | +20.50% | 79.5만 |
|---|
| 2026.08.31 | ₩6,030 | ₩6,533 | ₩5,360 | ₩5,863 | -2.78% | 48.3만 |
|---|
| 2026.08.28 | ₩7,370 | ₩7,538 | ₩5,695 | ₩6,533 | -11.36% | 243.2만 |
|---|
| 2026.08.27 | ₩9,548 | ₩9,548 | ₩8,543 | ₩8,878 | -7.02% | 73.4만 |
|---|
| 2026.08.26 | ₩9,380 | ₩10,553 | ₩8,543 | ₩9,548 | +1.79% | 606.3만 |
|---|
| 2026.08.25 | ₩7,035 | ₩9,883 | ₩6,868 | ₩7,370 | +4.76% | 95.2만 |
|---|
| 2026.08.24 | ₩8,710 | ₩9,045 | ₩7,370 | ₩7,873 | -9.62% | 68.3만 |
|---|
| 2026.08.21 | ₩12,228 | ₩12,228 | ₩9,213 | ₩9,548 | -21.92% | 98.7만 |
|---|
| 2026.08.20 | ₩17,253 | ₩17,923 | ₩13,400 | ₩13,903 | -19.42% | 112.5만 |
|---|
| 2026.08.19 | ₩35,846 | ₩37,186 | ₩20,938 | ₩21,440 | -40.19% | 41.3만 |
|---|
| 2026.08.18 | ₩192,628 | ₩201,003 | ₩37,186 | ₩40,536 | -78.96% | 91.2만 |
|---|
| 2026.08.17 | ₩232,828 | ₩262,979 | ₩232,326 | ₩236,179 | +1.44% | 1.2만 |
|---|
| 2026.08.14 | ₩266,329 | ₩286,429 | ₩236,179 | ₩242,879 | -8.81% | 1.2만 |
|---|
| 2026.08.13 | ₩237,854 | ₩301,505 | ₩226,296 | ₩268,004 | +12.68% | 1.7만 |
|---|
| 2026.08.12 | ₩227,803 | ₩266,329 | ₩211,053 | ₩237,854 | +4.41% | 7만 |
|---|
| 2026.08.11 | ₩211,053 | ₩242,879 | ₩201,003 | ₩232,828 | +10.32% | 2.4천 |
|---|
| 2026.08.10 | ₩201,003 | ₩221,103 | ₩192,628 | ₩217,753 | +8.33% | 1.3천 |
|---|
| 2026.08.07 | ₩219,428 | ₩219,428 | ₩197,653 | ₩204,353 | -6.87% | 922 |
|---|
| 2026.08.06 | ₩222,778 | ₩227,803 | ₩217,753 | ₩221,103 | -0.75% | 575 |
|---|
| 2026.08.05 | ₩214,403 | ₩251,254 | ₩214,403 | ₩226,128 | +5.47% | 1.9천 |
|---|
| 2026.08.04 | ₩217,753 | ₩227,803 | ₩209,378 | ₩217,753 | 0.00% | 1.2천 |
|---|
| 2026.08.03 | ₩211,053 | ₩227,803 | ₩211,053 | ₩221,103 | +4.76% | 465 |
|---|
| 2026.07.31 | ₩216,078 | ₩237,854 | ₩209,378 | ₩209,378 | -3.10% | 1.5천 |
|---|
| 2026.07.30 | ₩234,504 | ₩234,504 | ₩201,003 | ₩201,003 | -14.29% | 883 |
|---|
| 2026.07.29 | ₩229,478 | ₩234,504 | ₩221,103 | ₩234,504 | +2.19% | 1.2천 |
|---|
| 2026.07.28 | ₩212,728 | ₩241,204 | ₩202,678 | ₩236,179 | +11.02% | 3.2천 |
|---|
| 2026.07.27 | ₩256,279 | ₩269,679 | ₩211,053 | ₩226,128 | -11.76% | 1.8만 |
|---|
| 2026.07.24 | ₩301,505 | ₩355,105 | ₩222,778 | ₩227,803 | -24.44% | 3.6만 |
|---|
| 2026.07.23 | ₩266,329 | ₩318,255 | ₩221,103 | ₩294,804 | +10.69% | 51.4만 |
|---|
| 2026.07.22 | ₩169,178 | ₩179,228 | ₩159,462 | ₩159,462 | -5.74% | 9.5만 |
|---|
| 2026.07.21 | ₩170,853 | ₩180,903 | ₩160,802 | ₩164,152 | -3.92% | 751 |
|---|
| 2026.07.20 | ₩189,278 | ₩190,953 | ₩167,503 | ₩167,503 | -11.50% | 806 |
|---|
| 2026.07.17 | ₩197,653 | ₩204,353 | ₩185,928 | ₩195,978 | -0.85% | 3.1천 |
|---|
| 2026.07.16 | ₩216,078 | ₩227,803 | ₩212,728 | ₩212,728 | -1.55% | 441 |
|---|
| 2026.07.15 | ₩221,103 | ₩226,128 | ₩217,753 | ₩217,753 | -1.52% | 1.2천 |
|---|
| 2026.07.14 | ₩213,063 | ₩232,828 | ₩213,063 | ₩224,453 | +5.35% | 923 |
|---|
| 2026.07.13 | ₩227,803 | ₩237,686 | ₩209,713 | ₩219,428 | -3.68% | 1.5천 |
|---|
| 2026.07.10 | ₩232,828 | ₩237,854 | ₩217,753 | ₩221,103 | -5.04% | 1.4천 |
|---|
| 2026.07.09 | ₩206,028 | ₩238,691 | ₩206,028 | ₩227,803 | +10.57% | 4.1천 |
|---|
| 2026.07.08 | ₩212,728 | ₩222,778 | ₩189,278 | ₩206,028 | -3.15% | 2.4천 |
|---|
| 2026.07.07 | ₩197,653 | ₩278,054 | ₩197,653 | ₩216,078 | +9.32% | 1만 |
|---|
| 2026.07.06 | ₩241,204 | ₩284,587 | ₩214,403 | ₩214,403 | -11.11% | 6.4천 |
|---|
| 2026.07.02 | ₩242,879 | ₩316,580 | ₩142,377 | ₩276,379 | +13.79% | 15.6만 |
|---|
| 2026.07.01 | ₩268,172 | ₩365,155 | ₩262,979 | ₩309,880 | +15.55% | 3.8만 |
|---|
| 2026.06.30 | ₩159,127 | ₩410,381 | ₩157,452 | ₩309,880 | +94.74% | 60.9만 |
|---|
| 2026.06.29 | ₩206,028 | ₩268,004 | ₩108,877 | ₩142,712 | -30.73% | 32.9만 |
|---|
| 2026.06.26 | ₩135,510 | ₩175,878 | ₩115,744 | ₩123,952 | -8.53% | 1.2만 |
|---|
| 2026.06.25 | ₩206,028 | ₩217,753 | ₩153,600 | ₩157,620 | -23.50% | 3.2만 |
|---|
| 2026.06.24 | ₩289,779 | ₩366,830 | ₩234,504 | ₩239,529 | -17.34% | 2.4천 |
|---|
| 2026.06.23 | ₩284,754 | ₩286,429 | ₩269,679 | ₩271,354 | -4.71% | 102 |
|---|
| 2026.06.22 | ₩308,205 | ₩308,205 | ₩267,166 | ₩269,679 | -12.50% | 1.2천 |
|---|
| 2026.06.18 | ₩313,230 | ₩313,230 | ₩298,154 | ₩298,154 | -4.81% | 22 |
|---|
| 2026.06.17 | ₩318,255 | ₩323,280 | ₩301,505 | ₩321,605 | +1.05% | 168 |
|---|
| 2026.06.16 | ₩319,930 | ₩333,330 | ₩317,417 | ₩326,630 | +2.09% | 46 |
|---|
| 2026.06.15 | ₩311,555 | ₩346,730 | ₩304,855 | ₩314,905 | +1.08% | 474 |
|---|
| 2026.06.12 | ₩298,154 | ₩336,680 | ₩298,154 | ₩301,505 | +1.12% | 464 |
|---|
| 2026.06.11 | ₩309,880 | ₩328,305 | ₩251,254 | ₩298,154 | -3.78% | 1천 |
|---|
| 2026.06.10 | ₩314,905 | ₩378,556 | ₩314,905 | ₩324,955 | +3.19% | 796 |
|---|
| 2026.06.09 | ₩318,255 | ₩318,255 | ₩308,205 | ₩311,555 | -2.11% | 17 |
|---|
| 2026.06.08 | ₩308,205 | ₩346,730 | ₩308,205 | ₩333,330 | +8.15% | 78 |
|---|
| 2026.06.05 | ₩323,280 | ₩329,142 | ₩293,129 | ₩322,442 | -0.26% | 82 |
|---|
| 2026.06.04 | ₩323,280 | ₩351,755 | ₩323,280 | ₩341,705 | +5.70% | 21 |
|---|
| 2026.06.03 | ₩351,755 | ₩351,755 | ₩318,925 | ₩340,030 | -3.33% | 42 |
|---|
| 2026.06.02 | ₩343,380 | ₩351,755 | ₩314,905 | ₩351,755 | +2.44% | 91 |
|---|
| 2026.06.01 | ₩308,205 | ₩348,405 | ₩304,017 | ₩343,715 | +11.52% | 198 |
|---|
| 2026.05.29 | ₩308,205 | ₩319,930 | ₩296,479 | ₩298,154 | -3.26% | 53 |
|---|
| 2026.05.28 | ₩303,180 | ₩309,880 | ₩296,479 | ₩308,205 | +1.66% | 61 |
|---|
| 2026.05.27 | ₩304,855 | ₩304,855 | ₩303,012 | ₩304,855 | 0.00% | 24 |
|---|
| 2026.05.26 | ₩296,479 | ₩308,205 | ₩296,479 | ₩296,479 | 0.00% | 50 |
|---|
| 2026.05.22 | ₩303,180 | ₩309,880 | ₩298,154 | ₩306,530 | +1.10% | 61 |
|---|
| 2026.05.21 | ₩308,205 | ₩335,005 | ₩296,479 | ₩311,555 | +1.09% | 70 |
|---|
| 2026.05.20 | ₩323,280 | ₩323,280 | ₩284,754 | ₩303,180 | -6.22% | 30 |
|---|
| 2026.05.19 | ₩264,654 | ₩326,630 | ₩264,654 | ₩323,280 | +22.15% | 26 |
|---|
| 2026.05.18 | ₩314,905 | ₩329,980 | ₩284,754 | ₩293,129 | -6.91% | 42 |
|---|
| 2026.05.15 | ₩283,079 | ₩298,154 | ₩273,029 | ₩284,754 | +0.59% | 42 |
|---|
| 2026.05.14 | ₩301,505 | ₩332,492 | ₩280,567 | ₩304,017 | +0.83% | 66 |
|---|
| 2026.05.13 | ₩301,505 | ₩318,255 | ₩294,804 | ₩314,905 | +4.44% | 26 |
|---|
| 2026.05.12 | ₩301,505 | ₩301,505 | ₩283,079 | ₩294,804 | -2.22% | 24 |
|---|
| 2026.05.11 | ₩298,154 | ₩313,230 | ₩279,729 | ₩279,729 | -6.18% | 41 |
|---|
| 2026.05.08 | ₩286,429 | ₩328,305 | ₩286,429 | ₩300,667 | +4.97% | 14 |
|---|
| 2026.05.07 | ₩296,479 | ₩324,955 | ₩286,429 | ₩299,829 | +1.13% | 33 |
|---|
| 2026.05.06 | ₩298,154 | ₩300,667 | ₩296,479 | ₩296,479 | -0.56% | 16 |
|---|
| 2026.05.05 | ₩308,205 | ₩318,255 | ₩286,429 | ₩301,505 | -2.17% | 26 |
|---|
| 2026.05.04 | ₩289,779 | ₩326,630 | ₩288,104 | ₩303,180 | +4.62% | 24 |
|---|
| 2026.05.01 | ₩316,580 | ₩316,580 | ₩293,129 | ₩293,129 | -7.41% | 36 |
|---|
| 2026.04.30 | ₩311,555 | ₩311,555 | ₩269,679 | ₩309,042 | -0.81% | 93 |
|---|
| 2026.04.29 | ₩324,955 | ₩355,105 | ₩268,004 | ₩288,104 | -11.34% | 162 |
|---|
| 2026.04.28 | ₩326,630 | ₩335,005 | ₩301,505 | ₩335,005 | +2.56% | 19 |
|---|
| 2026.04.27 | ₩329,980 | ₩335,005 | ₩319,930 | ₩326,630 | -1.02% | 34 |
|---|
| 2026.04.24 | ₩298,154 | ₩335,005 | ₩298,154 | ₩331,655 | +11.24% | 24 |
|---|
| 2026.04.23 | ₩299,829 | ₩318,255 | ₩293,129 | ₩299,829 | 0.00% | 40 |
|---|
| 2026.04.22 | ₩338,355 | ₩338,355 | ₩273,029 | ₩321,605 | -4.95% | 110 |
|---|
| 2026.04.21 | ₩348,405 | ₩350,080 | ₩326,630 | ₩346,730 | -0.48% | 26 |
|---|
| 2026.04.20 | ₩264,654 | ₩381,906 | ₩254,604 | ₩335,005 | +26.58% | 155 |
|---|
| 2026.04.17 | ₩298,154 | ₩323,280 | ₩298,154 | ₩321,605 | +7.87% | 19 |
|---|
| 2026.04.16 | ₩299,829 | ₩333,330 | ₩294,804 | ₩323,280 | +7.82% | 50 |
|---|
| 2026.04.15 | ₩316,580 | ₩319,092 | ₩294,804 | ₩294,804 | -6.88% | 21 |
|---|
| 2026.04.14 | ₩303,180 | ₩338,355 | ₩303,180 | ₩316,580 | +4.42% | 31 |
|---|
| 2026.04.13 | ₩323,280 | ₩323,280 | ₩304,855 | ₩304,855 | -5.70% | 10 |
|---|
| 2026.04.10 | ₩335,005 | ₩335,005 | ₩303,180 | ₩318,255 | -5.00% | 35 |
|---|
| 2026.04.09 | ₩289,779 | ₩343,380 | ₩289,779 | ₩333,330 | +15.03% | 75 |
|---|
| 2026.04.08 | ₩293,129 | ₩293,129 | ₩293,129 | ₩293,129 | 0.00% | 10 |
|---|
| 2026.04.07 | ₩252,929 | ₩261,304 | ₩242,879 | ₩261,304 | +3.31% | 26 |
|---|
| 2026.04.06 | ₩261,304 | ₩261,304 | ₩261,304 | ₩261,304 | 0.00% | 2 |
|---|
| 2026.04.02 | ₩249,579 | ₩264,319 | ₩244,721 | ₩261,304 | +4.70% | 27 |
|---|
| 2026.04.01 | ₩261,304 | ₩261,304 | ₩249,579 | ₩249,579 | -4.49% | 21 |
|---|
| 2026.03.31 | ₩249,579 | ₩256,279 | ₩247,904 | ₩256,279 | +2.68% | 80 |
|---|
| 2026.03.30 | ₩264,654 | ₩279,729 | ₩242,879 | ₩242,879 | -8.23% | 58 |
|---|
| 2026.03.27 | ₩239,529 | ₩311,555 | ₩239,529 | ₩264,654 | +10.49% | 93 |
|---|
| 2026.03.26 | ₩256,279 | ₩256,279 | ₩256,279 | ₩256,279 | 0.00% | 10 |
|---|
| 2026.03.25 | ₩266,329 | ₩268,004 | ₩239,529 | ₩268,004 | +0.63% | 18 |
|---|
| 2026.03.24 | ₩264,654 | ₩268,004 | ₩261,304 | ₩264,654 | 0.00% | 42 |
|---|
| 2026.03.23 | ₩286,429 | ₩286,429 | ₩251,254 | ₩274,704 | -4.09% | 38 |
|---|
| 2026.03.20 | ₩292,962 | ₩292,962 | ₩292,962 | ₩292,962 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩281,404 | ₩293,967 | ₩281,404 | ₩292,962 | +4.11% | 12 |
|---|
| 2026.03.18 | ₩297,987 | ₩297,987 | ₩274,704 | ₩284,754 | -4.44% | 15 |
|---|
| 2026.03.17 | ₩288,104 | ₩301,505 | ₩268,004 | ₩298,154 | +3.49% | 159 |
|---|
| 2026.03.16 | ₩288,104 | ₩288,104 | ₩271,354 | ₩276,379 | -4.07% | 24 |
|---|
| 2026.03.13 | ₩278,054 | ₩281,739 | ₩266,329 | ₩266,664 | -4.10% | 37 |
|---|
| 2026.03.12 | ₩271,354 | ₩278,054 | ₩268,004 | ₩278,054 | +2.47% | 48 |
|---|
| 2026.03.11 | ₩288,104 | ₩288,104 | ₩275,709 | ₩281,404 | -2.33% | 27 |
|---|
| 2026.03.10 | ₩279,729 | ₩287,267 | ₩276,379 | ₩284,084 | +1.56% | 31 |
|---|
| 2026.03.09 | ₩304,855 | ₩304,855 | ₩276,379 | ₩278,054 | -8.79% | 26 |
|---|
| 2026.03.06 | ₩306,530 | ₩306,530 | ₩268,004 | ₩287,267 | -6.28% | 102 |
|---|
| 2026.03.05 | ₩288,272 | ₩305,022 | ₩288,272 | ₩297,317 | +3.14% | 34 |
|---|
| 2026.03.04 | ₩348,405 | ₩348,405 | ₩273,029 | ₩286,429 | -17.79% | 155 |
|---|
| 2026.03.03 | ₩288,104 | ₩326,630 | ₩266,329 | ₩296,479 | +2.91% | 98 |
|---|
| 2026.03.02 | ₩284,754 | ₩293,464 | ₩259,629 | ₩286,932 | +0.76% | 126 |
|---|
| 2026.02.27 | ₩286,429 | ₩288,607 | ₩274,704 | ₩281,404 | -1.75% | 25 |
|---|
| 2026.02.26 | ₩281,404 | ₩301,505 | ₩278,054 | ₩283,079 | +0.60% | 46 |
|---|
| 2026.02.25 | ₩299,829 | ₩299,829 | ₩274,704 | ₩276,379 | -7.82% | 29 |
|---|
| 2026.02.24 | ₩298,154 | ₩299,829 | ₩278,054 | ₩283,079 | -5.06% | 50 |
|---|
| 2026.02.23 | ₩278,892 | ₩281,404 | ₩261,304 | ₩276,379 | -0.90% | 33 |
|---|
| 2026.02.20 | ₩301,505 | ₩301,505 | ₩276,379 | ₩276,379 | -8.33% | 13 |
|---|
| 2026.02.19 | ₩236,179 | ₩299,829 | ₩236,179 | ₩299,829 | +26.95% | 66 |
|---|
| 2026.02.18 | ₩293,129 | ₩311,555 | ₩293,129 | ₩303,180 | +3.43% | 20 |
|---|
| 2026.02.17 | ₩294,804 | ₩316,580 | ₩269,679 | ₩316,580 | +7.39% | 32 |
|---|
| 2026.02.13 | ₩331,655 | ₩331,655 | ₩252,929 | ₩313,230 | -5.56% | 40 |
|---|
| 2026.02.12 | ₩283,917 | ₩328,305 | ₩246,229 | ₩328,305 | +15.63% | 570 |
|---|
| 2026.02.11 | ₩301,505 | ₩301,505 | ₩192,628 | ₩289,779 | -3.89% | 1.1천 |
|---|
| 2026.02.10 | ₩295,642 | ₩328,305 | ₩288,942 | ₩301,505 | +1.98% | 326 |
|---|
| 2026.02.09 | ₩319,930 | ₩331,655 | ₩306,530 | ₩331,655 | +3.66% | 55 |
|---|
| 2026.02.06 | ₩311,555 | ₩318,255 | ₩293,129 | ₩318,255 | +2.15% | 30 |
|---|
| 2026.02.05 | ₩286,597 | ₩336,680 | ₩284,754 | ₩304,855 | +6.37% | 194 |
|---|
| 2026.02.04 | ₩333,330 | ₩341,705 | ₩308,205 | ₩316,580 | -5.03% | 132 |
|---|
| 2026.02.03 | ₩333,330 | ₩353,430 | ₩333,330 | ₩346,730 | +4.02% | 131 |
|---|
| 2026.02.02 | ₩353,430 | ₩356,780 | ₩341,705 | ₩351,755 | -0.47% | 83 |
|---|
| 2026.01.30 | ₩360,130 | ₩396,981 | ₩339,695 | ₩353,430 | -1.86% | 738 |
|---|
| 2026.01.29 | ₩369,343 | ₩369,343 | ₩346,730 | ₩351,755 | -4.76% | 5.4천 |
|---|
| 2026.01.28 | ₩338,355 | ₩395,306 | ₩324,955 | ₩374,368 | +10.64% | 138 |
|---|
| 2026.01.27 | ₩358,288 | ₩361,805 | ₩338,355 | ₩361,805 | +0.98% | 93 |
|---|
| 2026.01.26 | ₩371,856 | ₩371,856 | ₩352,090 | ₩360,130 | -3.15% | 118 |
|---|
| 2026.01.23 | ₩378,556 | ₩386,931 | ₩366,830 | ₩366,830 | -3.10% | 43 |
|---|
| 2026.01.22 | ₩378,556 | ₩417,081 | ₩376,881 | ₩378,556 | 0.00% | 131 |
|---|
| 2026.01.21 | ₩329,980 | ₩390,281 | ₩324,955 | ₩383,581 | +16.24% | 653 |
|---|
| 2026.01.20 | ₩323,280 | ₩340,030 | ₩318,255 | ₩331,655 | +2.59% | 118 |
|---|
| 2026.01.16 | ₩340,030 | ₩361,805 | ₩326,630 | ₩348,405 | +2.46% | 136 |
|---|
| 2026.01.15 | ₩346,730 | ₩361,805 | ₩324,955 | ₩350,080 | +0.97% | 167 |
|---|
| 2026.01.14 | ₩341,705 | ₩355,105 | ₩336,848 | ₩346,730 | +1.47% | 86 |
|---|
| 2026.01.13 | ₩333,330 | ₩358,455 | ₩331,655 | ₩358,455 | +7.54% | 123 |
|---|
| 2026.01.12 | ₩365,155 | ₩378,556 | ₩281,404 | ₩328,305 | -10.09% | 318 |
|---|
| 2026.01.09 | ₩360,130 | ₩361,805 | ₩355,105 | ₩361,805 | +0.47% | 12 |
|---|
| 2026.01.08 | ₩365,155 | ₩365,155 | ₩338,355 | ₩361,135 | -1.10% | 52 |
|---|
| 2026.01.07 | ₩391,956 | ₩391,956 | ₩355,273 | ₩365,155 | -6.84% | 150 |
|---|
| 2026.01.06 | ₩356,780 | ₩388,606 | ₩353,430 | ₩363,480 | +1.88% | 39 |
|---|
| 2026.01.05 | ₩363,480 | ₩385,256 | ₩363,480 | ₩368,506 | +1.38% | 78 |
|---|
| 2026.01.02 | ₩366,830 | ₩416,579 | ₩356,780 | ₩385,256 | +5.02% | 58 |
|---|
| 2025.12.31 | ₩329,980 | ₩385,256 | ₩329,980 | ₩363,313 | +10.10% | 186 |
|---|
| 2025.12.30 | ₩348,405 | ₩348,405 | ₩335,843 | ₩343,380 | -1.44% | 50 |
|---|
| 2025.12.29 | ₩348,405 | ₩370,181 | ₩331,655 | ₩335,005 | -3.85% | 214 |
|---|
| 2025.12.26 | ₩368,506 | ₩385,256 | ₩360,130 | ₩373,531 | +1.36% | 334 |
|---|
| 2025.12.24 | ₩343,380 | ₩368,506 | ₩329,980 | ₩366,830 | +6.83% | 823 |
|---|
| 2025.12.23 | ₩329,980 | ₩348,070 | ₩323,280 | ₩340,030 | +3.05% | 161 |
|---|
| 2025.12.22 | ₩365,155 | ₩368,506 | ₩313,397 | ₩333,330 | -8.72% | 458 |
|---|
| 2025.12.19 | ₩375,206 | ₩395,306 | ₩350,080 | ₩360,130 | -4.02% | 58 |
|---|
| 2025.12.18 | ₩380,231 | ₩383,413 | ₩365,155 | ₩365,155 | -3.96% | 30 |
|---|
| 2025.12.17 | ₩370,181 | ₩383,581 | ₩346,730 | ₩380,231 | +2.71% | 124 |
|---|
| 2025.12.16 | ₩370,181 | ₩380,231 | ₩358,455 | ₩368,506 | -0.45% | 78 |
|---|
| 2025.12.15 | ₩407,869 | ₩412,559 | ₩385,256 | ₩394,468 | -3.29% | 108 |
|---|
| 2025.12.12 | ₩438,019 | ₩438,019 | ₩403,681 | ₩418,756 | -4.40% | 43 |
|---|
| 2025.12.11 | ₩448,907 | ₩448,907 | ₩427,131 | ₩428,806 | -4.48% | 45 |
|---|
| 2025.12.10 | ₩425,456 | ₩463,144 | ₩422,944 | ₩457,282 | +7.48% | 134 |
|---|
| 2025.12.09 | ₩460,632 | ₩460,632 | ₩435,507 | ₩437,182 | -5.09% | 64 |
|---|
| 2025.12.08 | ₩418,756 | ₩499,157 | ₩418,756 | ₩463,982 | +10.80% | 341 |
|---|
| 2025.12.05 | ₩413,061 | ₩425,456 | ₩403,681 | ₩420,431 | +1.78% | 70 |
|---|
| 2025.12.04 | ₩410,381 | ₩422,106 | ₩405,356 | ₩410,381 | 0.00% | 70 |
|---|
| 2025.12.03 | ₩418,756 | ₩440,532 | ₩391,956 | ₩422,106 | +0.80% | 90 |
|---|
| 2025.12.02 | ₩427,131 | ₩438,857 | ₩376,881 | ₩418,756 | -1.96% | 36 |
|---|
| 2025.12.01 | ₩440,532 | ₩440,532 | ₩393,631 | ₩415,406 | -5.70% | 67 |
|---|
| 2025.11.28 | ₩408,706 | ₩440,532 | ₩402,006 | ₩440,532 | +7.79% | 69 |
|---|
| 2025.11.26 | ₩427,131 | ₩428,806 | ₩386,093 | ₩398,656 | -6.67% | 178 |
|---|
| 2025.11.25 | ₩388,606 | ₩448,907 | ₩380,231 | ₩448,907 | +15.52% | 198 |
|---|
| 2025.11.24 | ₩343,380 | ₩396,981 | ₩343,380 | ₩373,531 | +8.78% | 186 |
|---|
| 2025.11.21 | ₩356,780 | ₩361,805 | ₩336,680 | ₩353,430 | -0.94% | 94 |
|---|
| 2025.11.20 | ₩393,631 | ₩393,631 | ₩356,780 | ₩361,805 | -8.09% | 195 |
|---|
| 2025.11.19 | ₩388,606 | ₩412,056 | ₩358,623 | ₩385,256 | -0.86% | 118 |
|---|
| 2025.11.18 | ₩386,931 | ₩395,306 | ₩358,455 | ₩376,881 | -2.60% | 114 |
|---|
| 2025.11.17 | ₩395,306 | ₩402,006 | ₩363,480 | ₩385,256 | -2.54% | 170 |
|---|
| 2025.11.14 | ₩415,406 | ₩425,456 | ₩353,430 | ₩391,956 | -5.65% | 168 |
|---|
| 2025.11.13 | ₩427,131 | ₩427,131 | ₩396,981 | ₩400,331 | -6.27% | 290 |
|---|
| 2025.11.12 | ₩438,857 | ₩448,907 | ₩425,456 | ₩433,831 | -1.15% | 341 |
|---|
| 2025.11.11 | ₩448,907 | ₩450,582 | ₩417,081 | ₩435,507 | -2.99% | 224 |
|---|
| 2025.11.10 | ₩455,607 | ₩472,357 | ₩418,924 | ₩447,232 | -1.84% | 469 |
|---|
| 2025.11.07 | ₩450,582 | ₩487,432 | ₩437,182 | ₩455,607 | +1.12% | 569 |
|---|
| 2025.11.06 | ₩485,757 | ₩485,757 | ₩453,094 | ₩460,632 | -5.17% | 512 |
|---|
| 2025.11.05 | ₩529,308 | ₩567,833 | ₩452,257 | ₩495,807 | -6.33% | 1.5천 |
|---|
| 2025.11.04 | ₩437,182 | ₩561,133 | ₩415,406 | ₩561,133 | +28.35% | 5천 |
|---|
| 2025.11.03 | ₩551,083 | ₩597,984 | ₩499,157 | ₩512,558 | -6.99% | 8.1만 |
|---|
| 2025.10.31 | ₩470,682 | ₩470,682 | ₩452,257 | ₩458,957 | -2.49% | 2.4만 |
|---|
| 2025.10.30 | ₩482,407 | ₩482,407 | ₩450,582 | ₩472,357 | -2.08% | 155 |
|---|
| 2025.10.29 | ₩489,107 | ₩494,970 | ₩477,382 | ₩482,407 | -1.37% | 158 |
|---|
| 2025.10.28 | ₩485,757 | ₩502,508 | ₩479,057 | ₩489,107 | +0.69% | 85 |
|---|
| 2025.10.27 | ₩463,982 | ₩484,082 | ₩462,307 | ₩480,732 | +3.61% | 228 |
|---|
| 2025.10.24 | ₩485,757 | ₩485,757 | ₩469,007 | ₩472,357 | -2.76% | 150 |
|---|
| 2025.10.23 | ₩462,307 | ₩482,407 | ₩462,307 | ₩474,032 | +2.54% | 91 |
|---|
| 2025.10.22 | ₩492,457 | ₩500,832 | ₩447,232 | ₩457,282 | -7.14% | 230 |
|---|
| 2025.10.21 | ₩515,908 | ₩515,908 | ₩460,632 | ₩469,007 | -9.09% | 497 |
|---|
| 2025.10.20 | ₩507,533 | ₩530,480 | ₩507,533 | ₩524,283 | +3.30% | 162 |
|---|
| 2025.10.17 | ₩579,559 | ₩579,559 | ₩506,193 | ₩507,533 | -12.43% | 366 |
|---|
| 2025.10.16 | ₩619,759 | ₩624,784 | ₩579,559 | ₩582,909 | -5.95% | 310 |
|---|
| 2025.10.15 | ₩614,734 | ₩643,210 | ₩603,009 | ₩616,409 | +0.27% | 518 |
|---|
| 2025.10.14 | ₩700,160 | ₩730,311 | ₩614,734 | ₩638,185 | -8.85% | 2.2천 |
|---|
| 2025.10.13 | ₩683,410 | ₩700,160 | ₩562,808 | ₩678,385 | -0.74% | 1.7천 |
|---|
| 2025.10.10 | ₩716,911 | ₩730,311 | ₩603,009 | ₩643,210 | -10.28% | 1천 |
|---|