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 | ₩2,872 | ₩3,139 | ₩2,872 | ₩2,979 | +3.72% | 15.7만 |
| 2026.10.08 | ₩3,339 | ₩3,420 | ₩2,972 | ₩3,286 | -1.60% | 38.6만 |
| 2026.10.07 | ₩3,326 | ₩6,051 | ₩3,219 | ₩3,767 | +13.25% | 4564.5만 |
| 2026.10.06 | ₩3,206 | ₩3,206 | ₩2,952 | ₩3,019 | -5.83% | 5만 |
| 2026.10.05 | ₩3,286 | ₩3,353 | ₩3,179 | ₩3,246 | -1.22% | 3만 |
| 2026.10.02 | ₩3,513 | ₩3,607 | ₩3,299 | ₩3,366 | -4.18% | 3.8만 |
| 2026.10.01 | ₩3,673 | ₩3,727 | ₩3,500 | ₩3,500 | -4.73% | 6만 |
| 2026.09.30 | ₩3,780 | ₩3,874 | ₩3,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,700 |
| -2.12% |
| 5.7만 |
| 2026.09.29 | ₩3,860 | ₩3,940 | ₩3,696 | ₩3,767 | -2.42% | 3만 |
|---|
| 2026.09.28 | ₩3,914 | ₩4,045 | ₩3,860 | ₩3,860 | -1.37% | 3만 |
|---|
| 2026.09.25 | ₩4,061 | ₩4,635 | ₩3,954 | ₩3,967 | -2.30% | 19.2만 |
|---|
| 2026.09.24 | ₩4,101 | ₩4,248 | ₩3,807 | ₩4,074 | -0.65% | 7.8만 |
|---|
| 2026.09.23 | ₩4,221 | ₩4,809 | ₩3,967 | ₩4,221 | 0.00% | 57.1만 |
|---|
| 2026.09.22 | ₩3,580 | ₩4,006 | ₩3,553 | ₩3,700 | +3.36% | 32.6만 |
|---|
| 2026.09.21 | ₩4,087 | ₩4,087 | ₩3,553 | ₩3,660 | -10.46% | 6.3만 |
|---|
| 2026.09.18 | ₩4,234 | ₩4,381 | ₩4,061 | ₩4,087 | -3.47% | 4.8만 |
|---|
| 2026.09.17 | ₩4,381 | ₩4,488 | ₩4,087 | ₩4,341 | -0.91% | 10.8만 |
|---|
| 2026.09.16 | ₩4,301 | ₩4,675 | ₩4,274 | ₩4,381 | +1.86% | 47.9만 |
|---|
| 2026.09.15 | ₩4,047 | ₩4,368 | ₩4,047 | ₩4,234 | +4.62% | 6.5만 |
|---|
| 2026.09.14 | ₩3,954 | ₩4,274 | ₩3,927 | ₩4,154 | +5.07% | 6.9만 |
|---|
| 2026.09.11 | ₩4,154 | ₩4,341 | ₩3,927 | ₩4,208 | +1.29% | 17.5만 |
|---|
| 2026.09.10 | ₩4,461 | ₩4,461 | ₩4,021 | ₩4,101 | -8.08% | 10.7만 |
|---|
| 2026.09.09 | ₩4,729 | ₩4,822 | ₩4,208 | ₩4,595 | -2.82% | 14.6만 |
|---|
| 2026.09.08 | ₩5,049 | ₩5,164 | ₩4,809 | ₩4,849 | -3.97% | 10.2만 |
|---|
| 2026.09.04 | ₩5,236 | ₩5,570 | ₩4,956 | ₩5,022 | -4.08% | 10.3만 |
|---|
| 2026.09.03 | ₩5,570 | ₩5,570 | ₩4,876 | ₩5,263 | -5.52% | 15.6만 |
|---|
| 2026.09.02 | ₩5,744 | ₩6,011 | ₩5,343 | ₩5,704 | -0.70% | 28.9만 |
|---|
| 2026.09.01 | ₩4,822 | ₩6,826 | ₩4,689 | ₩5,811 | +20.50% | 79.5만 |
|---|
| 2026.08.31 | ₩6,011 | ₩6,512 | ₩5,343 | ₩5,844 | -2.78% | 48.3만 |
|---|
| 2026.08.28 | ₩7,347 | ₩7,514 | ₩5,677 | ₩6,512 | -11.36% | 243.2만 |
|---|
| 2026.08.27 | ₩9,517 | ₩9,517 | ₩8,515 | ₩8,849 | -7.02% | 73.4만 |
|---|
| 2026.08.26 | ₩9,350 | ₩10,519 | ₩8,515 | ₩9,517 | +1.79% | 606.3만 |
|---|
| 2026.08.25 | ₩7,013 | ₩9,851 | ₩6,846 | ₩7,347 | +4.76% | 95.2만 |
|---|
| 2026.08.24 | ₩8,682 | ₩9,016 | ₩7,347 | ₩7,848 | -9.62% | 68.3만 |
|---|
| 2026.08.21 | ₩12,189 | ₩12,189 | ₩9,183 | ₩9,517 | -21.92% | 98.7만 |
|---|
| 2026.08.20 | ₩17,198 | ₩17,866 | ₩13,358 | ₩13,859 | -19.42% | 112.5만 |
|---|
| 2026.08.19 | ₩35,732 | ₩37,067 | ₩20,871 | ₩21,372 | -40.19% | 41.3만 |
|---|
| 2026.08.18 | ₩192,016 | ₩200,364 | ₩37,067 | ₩40,407 | -78.96% | 91.2만 |
|---|
| 2026.08.17 | ₩232,088 | ₩262,143 | ₩231,587 | ₩235,428 | +1.44% | 1.2만 |
|---|
| 2026.08.14 | ₩265,482 | ₩285,519 | ₩235,428 | ₩242,107 | -8.81% | 1.2만 |
|---|
| 2026.08.13 | ₩237,097 | ₩300,546 | ₩225,576 | ₩267,152 | +12.68% | 1.7만 |
|---|
| 2026.08.12 | ₩227,079 | ₩265,482 | ₩210,382 | ₩237,097 | +4.41% | 7만 |
|---|
| 2026.08.11 | ₩210,382 | ₩242,107 | ₩200,364 | ₩232,088 | +10.32% | 2.4천 |
|---|
| 2026.08.10 | ₩200,364 | ₩220,400 | ₩192,016 | ₩217,061 | +8.33% | 1.3천 |
|---|
| 2026.08.07 | ₩218,731 | ₩218,731 | ₩197,025 | ₩203,703 | -6.87% | 922 |
|---|
| 2026.08.06 | ₩222,070 | ₩227,079 | ₩217,061 | ₩220,400 | -0.75% | 575 |
|---|
| 2026.08.05 | ₩213,722 | ₩250,455 | ₩213,722 | ₩225,410 | +5.47% | 1.9천 |
|---|
| 2026.08.04 | ₩217,061 | ₩227,079 | ₩208,713 | ₩217,061 | 0.00% | 1.2천 |
|---|
| 2026.08.03 | ₩210,382 | ₩227,079 | ₩210,382 | ₩220,400 | +4.76% | 465 |
|---|
| 2026.07.31 | ₩215,391 | ₩237,097 | ₩208,713 | ₩208,713 | -3.10% | 1.5천 |
|---|
| 2026.07.30 | ₩233,758 | ₩233,758 | ₩200,364 | ₩200,364 | -14.29% | 883 |
|---|
| 2026.07.29 | ₩228,749 | ₩233,758 | ₩220,400 | ₩233,758 | +2.19% | 1.2천 |
|---|
| 2026.07.28 | ₩212,052 | ₩240,437 | ₩202,034 | ₩235,428 | +11.02% | 3.2천 |
|---|
| 2026.07.27 | ₩255,464 | ₩268,822 | ₩210,382 | ₩225,410 | -11.76% | 1.8만 |
|---|
| 2026.07.24 | ₩300,546 | ₩353,976 | ₩222,070 | ₩227,079 | -24.44% | 3.6만 |
|---|
| 2026.07.23 | ₩265,482 | ₩317,243 | ₩220,400 | ₩293,867 | +10.69% | 51.4만 |
|---|
| 2026.07.22 | ₩168,640 | ₩178,658 | ₩158,955 | ₩158,955 | -5.74% | 9.5만 |
|---|
| 2026.07.21 | ₩170,309 | ₩180,328 | ₩160,291 | ₩163,631 | -3.92% | 751 |
|---|
| 2026.07.20 | ₩188,676 | ₩190,346 | ₩166,970 | ₩166,970 | -11.50% | 806 |
|---|
| 2026.07.17 | ₩197,025 | ₩203,703 | ₩185,337 | ₩195,355 | -0.85% | 3.1천 |
|---|
| 2026.07.16 | ₩215,391 | ₩227,079 | ₩212,052 | ₩212,052 | -1.55% | 441 |
|---|
| 2026.07.15 | ₩220,400 | ₩225,410 | ₩217,061 | ₩217,061 | -1.52% | 1.2천 |
|---|
| 2026.07.14 | ₩212,386 | ₩232,088 | ₩212,386 | ₩223,740 | +5.35% | 923 |
|---|
| 2026.07.13 | ₩227,079 | ₩236,930 | ₩209,046 | ₩218,731 | -3.68% | 1.5천 |
|---|
| 2026.07.10 | ₩232,088 | ₩237,097 | ₩217,061 | ₩220,400 | -5.04% | 1.4천 |
|---|
| 2026.07.09 | ₩205,373 | ₩237,932 | ₩205,373 | ₩227,079 | +10.57% | 4.1천 |
|---|
| 2026.07.08 | ₩212,052 | ₩222,070 | ₩188,676 | ₩205,373 | -3.15% | 2.4천 |
|---|
| 2026.07.07 | ₩197,025 | ₩277,170 | ₩197,025 | ₩215,391 | +9.32% | 1만 |
|---|
| 2026.07.06 | ₩240,437 | ₩283,682 | ₩213,722 | ₩213,722 | -11.11% | 6.4천 |
|---|
| 2026.07.02 | ₩242,107 | ₩315,573 | ₩141,925 | ₩275,501 | +13.79% | 15.6만 |
|---|
| 2026.07.01 | ₩267,319 | ₩363,995 | ₩262,143 | ₩308,895 | +15.55% | 3.8만 |
|---|
| 2026.06.30 | ₩158,622 | ₩409,077 | ₩156,952 | ₩308,895 | +94.74% | 60.9만 |
|---|
| 2026.06.29 | ₩205,373 | ₩267,152 | ₩108,531 | ₩142,258 | -30.73% | 32.9만 |
|---|
| 2026.06.26 | ₩135,079 | ₩175,319 | ₩115,376 | ₩123,558 | -8.53% | 1.2만 |
|---|
| 2026.06.25 | ₩205,373 | ₩217,061 | ₩153,111 | ₩157,119 | -23.50% | 3.2만 |
|---|
| 2026.06.24 | ₩288,858 | ₩365,664 | ₩233,758 | ₩238,767 | -17.34% | 2.4천 |
|---|
| 2026.06.23 | ₩283,849 | ₩285,519 | ₩268,822 | ₩270,491 | -4.71% | 102 |
|---|
| 2026.06.22 | ₩307,225 | ₩307,225 | ₩266,317 | ₩268,822 | -12.50% | 1.2천 |
|---|
| 2026.06.18 | ₩312,234 | ₩312,234 | ₩297,207 | ₩297,207 | -4.81% | 22 |
|---|
| 2026.06.17 | ₩317,243 | ₩322,252 | ₩300,546 | ₩320,582 | +1.05% | 168 |
|---|
| 2026.06.16 | ₩318,913 | ₩332,270 | ₩316,408 | ₩325,592 | +2.09% | 46 |
|---|
| 2026.06.15 | ₩310,564 | ₩345,628 | ₩303,885 | ₩313,904 | +1.08% | 474 |
|---|
| 2026.06.12 | ₩297,207 | ₩335,610 | ₩297,207 | ₩300,546 | +1.12% | 464 |
|---|
| 2026.06.11 | ₩308,895 | ₩327,261 | ₩250,455 | ₩297,207 | -3.78% | 1천 |
|---|
| 2026.06.10 | ₩313,904 | ₩377,352 | ₩313,904 | ₩323,922 | +3.19% | 796 |
|---|
| 2026.06.09 | ₩317,243 | ₩317,243 | ₩307,225 | ₩310,564 | -2.11% | 17 |
|---|
| 2026.06.08 | ₩307,225 | ₩345,628 | ₩307,225 | ₩332,270 | +8.15% | 78 |
|---|
| 2026.06.05 | ₩322,252 | ₩328,096 | ₩292,198 | ₩321,417 | -0.26% | 82 |
|---|
| 2026.06.04 | ₩322,252 | ₩350,637 | ₩322,252 | ₩340,619 | +5.70% | 21 |
|---|
| 2026.06.03 | ₩350,637 | ₩350,637 | ₩317,911 | ₩338,949 | -3.33% | 42 |
|---|
| 2026.06.02 | ₩342,289 | ₩350,637 | ₩313,904 | ₩350,637 | +2.44% | 91 |
|---|
| 2026.06.01 | ₩307,225 | ₩347,298 | ₩303,051 | ₩342,622 | +11.52% | 198 |
|---|
| 2026.05.29 | ₩307,225 | ₩318,913 | ₩295,537 | ₩297,207 | -3.26% | 53 |
|---|
| 2026.05.28 | ₩302,216 | ₩308,895 | ₩295,537 | ₩307,225 | +1.66% | 61 |
|---|
| 2026.05.27 | ₩303,885 | ₩303,885 | ₩302,049 | ₩303,885 | 0.00% | 24 |
|---|
| 2026.05.26 | ₩295,537 | ₩307,225 | ₩295,537 | ₩295,537 | 0.00% | 50 |
|---|
| 2026.05.22 | ₩302,216 | ₩308,895 | ₩297,207 | ₩305,555 | +1.10% | 61 |
|---|
| 2026.05.21 | ₩307,225 | ₩333,940 | ₩295,537 | ₩310,564 | +1.09% | 70 |
|---|
| 2026.05.20 | ₩322,252 | ₩322,252 | ₩283,849 | ₩302,216 | -6.22% | 30 |
|---|
| 2026.05.19 | ₩263,813 | ₩325,592 | ₩263,813 | ₩322,252 | +22.15% | 26 |
|---|
| 2026.05.18 | ₩313,904 | ₩328,931 | ₩283,849 | ₩292,198 | -6.91% | 42 |
|---|
| 2026.05.15 | ₩282,179 | ₩297,207 | ₩272,161 | ₩283,849 | +0.59% | 42 |
|---|
| 2026.05.14 | ₩300,546 | ₩331,435 | ₩279,675 | ₩303,051 | +0.83% | 66 |
|---|
| 2026.05.13 | ₩300,546 | ₩317,243 | ₩293,867 | ₩313,904 | +4.44% | 26 |
|---|
| 2026.05.12 | ₩300,546 | ₩300,546 | ₩282,179 | ₩293,867 | -2.22% | 24 |
|---|
| 2026.05.11 | ₩297,207 | ₩312,234 | ₩278,840 | ₩278,840 | -6.18% | 41 |
|---|
| 2026.05.08 | ₩285,519 | ₩327,261 | ₩285,519 | ₩299,711 | +4.97% | 14 |
|---|
| 2026.05.07 | ₩295,537 | ₩323,922 | ₩285,519 | ₩298,876 | +1.13% | 33 |
|---|
| 2026.05.06 | ₩297,207 | ₩299,711 | ₩295,537 | ₩295,537 | -0.56% | 16 |
|---|
| 2026.05.05 | ₩307,225 | ₩317,243 | ₩285,519 | ₩300,546 | -2.17% | 26 |
|---|
| 2026.05.04 | ₩288,858 | ₩325,592 | ₩287,188 | ₩302,216 | +4.62% | 24 |
|---|
| 2026.05.01 | ₩315,573 | ₩315,573 | ₩292,198 | ₩292,198 | -7.41% | 36 |
|---|
| 2026.04.30 | ₩310,564 | ₩310,564 | ₩268,822 | ₩308,060 | -0.81% | 93 |
|---|
| 2026.04.29 | ₩323,922 | ₩353,976 | ₩267,152 | ₩287,188 | -11.34% | 162 |
|---|
| 2026.04.28 | ₩325,592 | ₩333,940 | ₩300,546 | ₩333,940 | +2.56% | 19 |
|---|
| 2026.04.27 | ₩328,931 | ₩333,940 | ₩318,913 | ₩325,592 | -1.02% | 34 |
|---|
| 2026.04.24 | ₩297,207 | ₩333,940 | ₩297,207 | ₩330,601 | +11.24% | 24 |
|---|
| 2026.04.23 | ₩298,876 | ₩317,243 | ₩292,198 | ₩298,876 | 0.00% | 40 |
|---|
| 2026.04.22 | ₩337,279 | ₩337,279 | ₩272,161 | ₩320,582 | -4.95% | 110 |
|---|
| 2026.04.21 | ₩347,298 | ₩348,967 | ₩325,592 | ₩345,628 | -0.48% | 26 |
|---|
| 2026.04.20 | ₩263,813 | ₩380,692 | ₩253,794 | ₩333,940 | +26.58% | 155 |
|---|
| 2026.04.17 | ₩297,207 | ₩322,252 | ₩297,207 | ₩320,582 | +7.87% | 19 |
|---|
| 2026.04.16 | ₩298,876 | ₩332,270 | ₩293,867 | ₩322,252 | +7.82% | 50 |
|---|
| 2026.04.15 | ₩315,573 | ₩318,078 | ₩293,867 | ₩293,867 | -6.88% | 21 |
|---|
| 2026.04.14 | ₩302,216 | ₩337,279 | ₩302,216 | ₩315,573 | +4.42% | 31 |
|---|
| 2026.04.13 | ₩322,252 | ₩322,252 | ₩303,885 | ₩303,885 | -5.70% | 10 |
|---|
| 2026.04.10 | ₩333,940 | ₩333,940 | ₩302,216 | ₩317,243 | -5.00% | 35 |
|---|
| 2026.04.09 | ₩288,858 | ₩342,289 | ₩288,858 | ₩332,270 | +15.03% | 75 |
|---|
| 2026.04.08 | ₩292,198 | ₩292,198 | ₩292,198 | ₩292,198 | 0.00% | 10 |
|---|
| 2026.04.07 | ₩252,125 | ₩260,473 | ₩242,107 | ₩260,473 | +3.31% | 26 |
|---|
| 2026.04.06 | ₩260,473 | ₩260,473 | ₩260,473 | ₩260,473 | 0.00% | 2 |
|---|
| 2026.04.02 | ₩248,785 | ₩263,479 | ₩243,943 | ₩260,473 | +4.70% | 27 |
|---|
| 2026.04.01 | ₩260,473 | ₩260,473 | ₩248,785 | ₩248,785 | -4.49% | 21 |
|---|
| 2026.03.31 | ₩248,785 | ₩255,464 | ₩247,116 | ₩255,464 | +2.68% | 80 |
|---|
| 2026.03.30 | ₩263,813 | ₩278,840 | ₩242,107 | ₩242,107 | -8.23% | 58 |
|---|
| 2026.03.27 | ₩238,767 | ₩310,564 | ₩238,767 | ₩263,813 | +10.49% | 93 |
|---|
| 2026.03.26 | ₩255,464 | ₩255,464 | ₩255,464 | ₩255,464 | 0.00% | 10 |
|---|
| 2026.03.25 | ₩265,482 | ₩267,152 | ₩238,767 | ₩267,152 | +0.63% | 18 |
|---|
| 2026.03.24 | ₩263,813 | ₩267,152 | ₩260,473 | ₩263,813 | 0.00% | 42 |
|---|
| 2026.03.23 | ₩285,519 | ₩285,519 | ₩250,455 | ₩273,831 | -4.09% | 38 |
|---|
| 2026.03.20 | ₩292,031 | ₩292,031 | ₩292,031 | ₩292,031 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩280,510 | ₩293,032 | ₩280,510 | ₩292,031 | +4.11% | 12 |
|---|
| 2026.03.18 | ₩297,040 | ₩297,040 | ₩273,831 | ₩283,849 | -4.44% | 15 |
|---|
| 2026.03.17 | ₩287,188 | ₩300,546 | ₩267,152 | ₩297,207 | +3.49% | 159 |
|---|
| 2026.03.16 | ₩287,188 | ₩287,188 | ₩270,491 | ₩275,501 | -4.07% | 24 |
|---|
| 2026.03.13 | ₩277,170 | ₩280,844 | ₩265,482 | ₩265,816 | -4.10% | 37 |
|---|
| 2026.03.12 | ₩270,491 | ₩277,170 | ₩267,152 | ₩277,170 | +2.47% | 48 |
|---|
| 2026.03.11 | ₩287,188 | ₩287,188 | ₩274,833 | ₩280,510 | -2.33% | 27 |
|---|
| 2026.03.10 | ₩278,840 | ₩286,354 | ₩275,501 | ₩283,181 | +1.56% | 31 |
|---|
| 2026.03.09 | ₩303,885 | ₩303,885 | ₩275,501 | ₩277,170 | -8.79% | 26 |
|---|
| 2026.03.06 | ₩305,555 | ₩305,555 | ₩267,152 | ₩286,354 | -6.28% | 102 |
|---|
| 2026.03.05 | ₩287,355 | ₩304,052 | ₩287,355 | ₩296,372 | +3.14% | 34 |
|---|
| 2026.03.04 | ₩347,298 | ₩347,298 | ₩272,161 | ₩285,519 | -17.79% | 155 |
|---|
| 2026.03.03 | ₩287,188 | ₩325,592 | ₩265,482 | ₩295,537 | +2.91% | 98 |
|---|
| 2026.03.02 | ₩283,849 | ₩292,531 | ₩258,804 | ₩286,020 | +0.76% | 126 |
|---|
| 2026.02.27 | ₩285,519 | ₩287,689 | ₩273,831 | ₩280,510 | -1.75% | 25 |
|---|
| 2026.02.26 | ₩280,510 | ₩300,546 | ₩277,170 | ₩282,179 | +0.60% | 46 |
|---|
| 2026.02.25 | ₩298,876 | ₩298,876 | ₩273,831 | ₩275,501 | -7.82% | 29 |
|---|
| 2026.02.24 | ₩297,207 | ₩298,876 | ₩277,170 | ₩282,179 | -5.06% | 50 |
|---|
| 2026.02.23 | ₩278,005 | ₩280,510 | ₩260,473 | ₩275,501 | -0.90% | 33 |
|---|
| 2026.02.20 | ₩300,546 | ₩300,546 | ₩275,501 | ₩275,501 | -8.33% | 13 |
|---|
| 2026.02.19 | ₩235,428 | ₩298,876 | ₩235,428 | ₩298,876 | +26.95% | 66 |
|---|
| 2026.02.18 | ₩292,198 | ₩310,564 | ₩292,198 | ₩302,216 | +3.43% | 20 |
|---|
| 2026.02.17 | ₩293,867 | ₩315,573 | ₩268,822 | ₩315,573 | +7.39% | 32 |
|---|
| 2026.02.13 | ₩330,601 | ₩330,601 | ₩252,125 | ₩312,234 | -5.56% | 40 |
|---|
| 2026.02.12 | ₩283,014 | ₩327,261 | ₩245,446 | ₩327,261 | +15.63% | 570 |
|---|
| 2026.02.11 | ₩300,546 | ₩300,546 | ₩192,016 | ₩288,858 | -3.89% | 1.1천 |
|---|
| 2026.02.10 | ₩294,702 | ₩327,261 | ₩288,023 | ₩300,546 | +1.98% | 326 |
|---|
| 2026.02.09 | ₩318,913 | ₩330,601 | ₩305,555 | ₩330,601 | +3.66% | 55 |
|---|
| 2026.02.06 | ₩310,564 | ₩317,243 | ₩292,198 | ₩317,243 | +2.15% | 30 |
|---|
| 2026.02.05 | ₩285,686 | ₩335,610 | ₩283,849 | ₩303,885 | +6.37% | 194 |
|---|
| 2026.02.04 | ₩332,270 | ₩340,619 | ₩307,225 | ₩315,573 | -5.03% | 132 |
|---|
| 2026.02.03 | ₩332,270 | ₩352,307 | ₩332,270 | ₩345,628 | +4.02% | 131 |
|---|
| 2026.02.02 | ₩352,307 | ₩355,646 | ₩340,619 | ₩350,637 | -0.47% | 83 |
|---|
| 2026.01.30 | ₩358,986 | ₩395,719 | ₩338,615 | ₩352,307 | -1.86% | 738 |
|---|
| 2026.01.29 | ₩368,169 | ₩368,169 | ₩345,628 | ₩350,637 | -4.76% | 5.4천 |
|---|
| 2026.01.28 | ₩337,279 | ₩394,049 | ₩323,922 | ₩373,178 | +10.64% | 138 |
|---|
| 2026.01.27 | ₩357,149 | ₩360,655 | ₩337,279 | ₩360,655 | +0.98% | 93 |
|---|
| 2026.01.26 | ₩370,673 | ₩370,673 | ₩350,971 | ₩358,986 | -3.15% | 118 |
|---|
| 2026.01.23 | ₩377,352 | ₩385,701 | ₩365,664 | ₩365,664 | -3.10% | 43 |
|---|
| 2026.01.22 | ₩377,352 | ₩415,755 | ₩375,683 | ₩377,352 | 0.00% | 131 |
|---|
| 2026.01.21 | ₩328,931 | ₩389,040 | ₩323,922 | ₩382,361 | +16.24% | 653 |
|---|
| 2026.01.20 | ₩322,252 | ₩338,949 | ₩317,243 | ₩330,601 | +2.59% | 118 |
|---|
| 2026.01.16 | ₩338,949 | ₩360,655 | ₩325,592 | ₩347,298 | +2.46% | 136 |
|---|
| 2026.01.15 | ₩345,628 | ₩360,655 | ₩323,922 | ₩348,967 | +0.97% | 167 |
|---|
| 2026.01.14 | ₩340,619 | ₩353,976 | ₩335,777 | ₩345,628 | +1.47% | 86 |
|---|
| 2026.01.13 | ₩332,270 | ₩357,316 | ₩330,601 | ₩357,316 | +7.54% | 123 |
|---|
| 2026.01.12 | ₩363,995 | ₩377,352 | ₩280,510 | ₩327,261 | -10.09% | 318 |
|---|
| 2026.01.09 | ₩358,986 | ₩360,655 | ₩353,976 | ₩360,655 | +0.47% | 12 |
|---|
| 2026.01.08 | ₩363,995 | ₩363,995 | ₩337,279 | ₩359,987 | -1.10% | 52 |
|---|
| 2026.01.07 | ₩390,710 | ₩390,710 | ₩354,143 | ₩363,995 | -6.84% | 150 |
|---|
| 2026.01.06 | ₩355,646 | ₩387,370 | ₩352,307 | ₩362,325 | +1.88% | 39 |
|---|
| 2026.01.05 | ₩362,325 | ₩384,031 | ₩362,325 | ₩367,334 | +1.38% | 78 |
|---|
| 2026.01.02 | ₩365,664 | ₩415,254 | ₩355,646 | ₩384,031 | +5.02% | 58 |
|---|
| 2025.12.31 | ₩328,931 | ₩384,031 | ₩328,931 | ₩362,158 | +10.10% | 186 |
|---|
| 2025.12.30 | ₩347,298 | ₩347,298 | ₩334,775 | ₩342,289 | -1.44% | 50 |
|---|
| 2025.12.29 | ₩347,298 | ₩369,004 | ₩330,601 | ₩333,940 | -3.85% | 214 |
|---|
| 2025.12.26 | ₩367,334 | ₩384,031 | ₩358,986 | ₩372,343 | +1.36% | 334 |
|---|
| 2025.12.24 | ₩342,289 | ₩367,334 | ₩328,931 | ₩365,664 | +6.83% | 823 |
|---|
| 2025.12.23 | ₩328,931 | ₩346,964 | ₩322,252 | ₩338,949 | +3.05% | 161 |
|---|
| 2025.12.22 | ₩363,995 | ₩367,334 | ₩312,401 | ₩332,270 | -8.72% | 458 |
|---|
| 2025.12.19 | ₩374,013 | ₩394,049 | ₩348,967 | ₩358,986 | -4.02% | 58 |
|---|
| 2025.12.18 | ₩379,022 | ₩382,194 | ₩363,995 | ₩363,995 | -3.96% | 30 |
|---|
| 2025.12.17 | ₩369,004 | ₩382,361 | ₩345,628 | ₩379,022 | +2.71% | 124 |
|---|
| 2025.12.16 | ₩369,004 | ₩379,022 | ₩357,316 | ₩367,334 | -0.45% | 78 |
|---|
| 2025.12.15 | ₩406,572 | ₩411,247 | ₩384,031 | ₩393,214 | -3.29% | 108 |
|---|
| 2025.12.12 | ₩436,627 | ₩436,627 | ₩402,398 | ₩417,425 | -4.40% | 43 |
|---|
| 2025.12.11 | ₩447,480 | ₩447,480 | ₩425,774 | ₩427,443 | -4.48% | 45 |
|---|
| 2025.12.10 | ₩424,104 | ₩461,672 | ₩421,599 | ₩455,828 | +7.48% | 134 |
|---|
| 2025.12.09 | ₩459,168 | ₩459,168 | ₩434,122 | ₩435,792 | -5.09% | 64 |
|---|
| 2025.12.08 | ₩417,425 | ₩497,571 | ₩417,425 | ₩462,507 | +10.80% | 341 |
|---|
| 2025.12.05 | ₩411,748 | ₩424,104 | ₩402,398 | ₩419,095 | +1.78% | 70 |
|---|
| 2025.12.04 | ₩409,077 | ₩420,764 | ₩404,067 | ₩409,077 | 0.00% | 70 |
|---|
| 2025.12.03 | ₩417,425 | ₩439,131 | ₩390,710 | ₩420,764 | +0.80% | 90 |
|---|
| 2025.12.02 | ₩425,774 | ₩437,461 | ₩375,683 | ₩417,425 | -1.96% | 36 |
|---|
| 2025.12.01 | ₩439,131 | ₩439,131 | ₩392,380 | ₩414,086 | -5.70% | 67 |
|---|
| 2025.11.28 | ₩407,407 | ₩439,131 | ₩400,728 | ₩439,131 | +7.79% | 69 |
|---|
| 2025.11.26 | ₩425,774 | ₩427,443 | ₩384,866 | ₩397,389 | -6.67% | 178 |
|---|
| 2025.11.25 | ₩387,370 | ₩447,480 | ₩379,022 | ₩447,480 | +15.52% | 198 |
|---|
| 2025.11.24 | ₩342,289 | ₩395,719 | ₩342,289 | ₩372,343 | +8.78% | 186 |
|---|
| 2025.11.21 | ₩355,646 | ₩360,655 | ₩335,610 | ₩352,307 | -0.94% | 94 |
|---|
| 2025.11.20 | ₩392,380 | ₩392,380 | ₩355,646 | ₩360,655 | -8.09% | 195 |
|---|
| 2025.11.19 | ₩387,370 | ₩410,746 | ₩357,483 | ₩384,031 | -0.86% | 118 |
|---|
| 2025.11.18 | ₩385,701 | ₩394,049 | ₩357,316 | ₩375,683 | -2.60% | 114 |
|---|
| 2025.11.17 | ₩394,049 | ₩400,728 | ₩362,325 | ₩384,031 | -2.54% | 170 |
|---|
| 2025.11.14 | ₩414,086 | ₩424,104 | ₩352,307 | ₩390,710 | -5.65% | 168 |
|---|
| 2025.11.13 | ₩425,774 | ₩425,774 | ₩395,719 | ₩399,058 | -6.27% | 290 |
|---|
| 2025.11.12 | ₩437,461 | ₩447,480 | ₩424,104 | ₩432,452 | -1.15% | 341 |
|---|
| 2025.11.11 | ₩447,480 | ₩449,149 | ₩415,755 | ₩434,122 | -2.99% | 224 |
|---|
| 2025.11.10 | ₩454,158 | ₩470,855 | ₩417,592 | ₩445,810 | -1.84% | 469 |
|---|
| 2025.11.07 | ₩449,149 | ₩485,883 | ₩435,792 | ₩454,158 | +1.12% | 569 |
|---|
| 2025.11.06 | ₩484,213 | ₩484,213 | ₩451,654 | ₩459,168 | -5.17% | 512 |
|---|
| 2025.11.05 | ₩527,625 | ₩566,028 | ₩450,819 | ₩494,231 | -6.33% | 1.5천 |
|---|
| 2025.11.04 | ₩435,792 | ₩559,350 | ₩414,086 | ₩559,350 | +28.35% | 5천 |
|---|
| 2025.11.03 | ₩549,331 | ₩596,083 | ₩497,571 | ₩510,928 | -6.99% | 8.1만 |
|---|
| 2025.10.31 | ₩469,186 | ₩469,186 | ₩450,819 | ₩457,498 | -2.49% | 2.4만 |
|---|
| 2025.10.30 | ₩480,874 | ₩480,874 | ₩449,149 | ₩470,855 | -2.08% | 155 |
|---|
| 2025.10.29 | ₩487,552 | ₩493,396 | ₩475,865 | ₩480,874 | -1.37% | 158 |
|---|
| 2025.10.28 | ₩484,213 | ₩500,910 | ₩477,534 | ₩487,552 | +0.69% | 85 |
|---|
| 2025.10.27 | ₩462,507 | ₩482,543 | ₩460,837 | ₩479,204 | +3.61% | 228 |
|---|
| 2025.10.24 | ₩484,213 | ₩484,213 | ₩467,516 | ₩470,855 | -2.76% | 150 |
|---|
| 2025.10.23 | ₩460,837 | ₩480,874 | ₩460,837 | ₩472,525 | +2.54% | 91 |
|---|
| 2025.10.22 | ₩490,892 | ₩499,240 | ₩445,810 | ₩455,828 | -7.14% | 230 |
|---|
| 2025.10.21 | ₩514,268 | ₩514,268 | ₩459,168 | ₩467,516 | -9.09% | 497 |
|---|
| 2025.10.20 | ₩505,919 | ₩528,794 | ₩505,919 | ₩522,616 | +3.30% | 162 |
|---|
| 2025.10.17 | ₩577,716 | ₩577,716 | ₩504,583 | ₩505,919 | -12.43% | 366 |
|---|
| 2025.10.16 | ₩617,789 | ₩622,798 | ₩577,716 | ₩581,056 | -5.95% | 310 |
|---|
| 2025.10.15 | ₩612,780 | ₩641,165 | ₩601,092 | ₩614,450 | +0.27% | 518 |
|---|
| 2025.10.14 | ₩697,935 | ₩727,989 | ₩612,780 | ₩636,156 | -8.85% | 2.2천 |
|---|
| 2025.10.13 | ₩681,238 | ₩697,935 | ₩561,019 | ₩676,229 | -0.74% | 1.7천 |
|---|
| 2025.10.10 | ₩714,632 | ₩727,989 | ₩601,092 | ₩641,165 | -10.28% | 1천 |
|---|