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 | ₩2,870 | ₩3,137 | ₩2,870 | ₩2,977 | +3.72% | 15.7만 |
| 2026.10.08 | ₩3,337 | ₩3,417 | ₩2,970 | ₩3,284 | -1.60% | 38.6만 |
| 2026.10.07 | ₩3,324 | ₩6,047 | ₩3,217 | ₩3,764 | +13.25% | 4564.5만 |
| 2026.10.06 | ₩3,204 | ₩3,204 | ₩2,950 | ₩3,017 | -5.83% | 5만 |
| 2026.10.05 | ₩3,284 | ₩3,351 | ₩3,177 | ₩3,244 | -1.22% | 3만 |
| 2026.10.02 | ₩3,511 | ₩3,604 | ₩3,297 | ₩3,364 | -4.18% | 3.8만 |
| 2026.10.01 | ₩3,671 | ₩3,724 | ₩3,497 | ₩3,497 | -4.73% | 6만 |
| 2026.09.30 | ₩3,778 | ₩3,871 | ₩3,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,698 |
| -2.12% |
| 5.7만 |
| 2026.09.29 | ₩3,858 | ₩3,938 | ₩3,694 | ₩3,764 | -2.42% | 3만 |
|---|
| 2026.09.28 | ₩3,911 | ₩4,042 | ₩3,858 | ₩3,858 | -1.37% | 3만 |
|---|
| 2026.09.25 | ₩4,058 | ₩4,632 | ₩3,951 | ₩3,965 | -2.30% | 19.2만 |
|---|
| 2026.09.24 | ₩4,098 | ₩4,245 | ₩3,804 | ₩4,071 | -0.65% | 7.8만 |
|---|
| 2026.09.23 | ₩4,218 | ₩4,806 | ₩3,965 | ₩4,218 | 0.00% | 57.1만 |
|---|
| 2026.09.22 | ₩3,577 | ₩4,003 | ₩3,551 | ₩3,698 | +3.36% | 32.6만 |
|---|
| 2026.09.21 | ₩4,085 | ₩4,085 | ₩3,551 | ₩3,658 | -10.46% | 6.3만 |
|---|
| 2026.09.18 | ₩4,232 | ₩4,378 | ₩4,058 | ₩4,085 | -3.47% | 4.8만 |
|---|
| 2026.09.17 | ₩4,378 | ₩4,485 | ₩4,085 | ₩4,338 | -0.91% | 10.8만 |
|---|
| 2026.09.16 | ₩4,298 | ₩4,672 | ₩4,272 | ₩4,378 | +1.86% | 47.9만 |
|---|
| 2026.09.15 | ₩4,045 | ₩4,365 | ₩4,045 | ₩4,232 | +4.62% | 6.5만 |
|---|
| 2026.09.14 | ₩3,951 | ₩4,272 | ₩3,925 | ₩4,151 | +5.07% | 6.9만 |
|---|
| 2026.09.11 | ₩4,151 | ₩4,338 | ₩3,925 | ₩4,205 | +1.29% | 17.5만 |
|---|
| 2026.09.10 | ₩4,458 | ₩4,458 | ₩4,018 | ₩4,098 | -8.08% | 10.7만 |
|---|
| 2026.09.09 | ₩4,725 | ₩4,819 | ₩4,205 | ₩4,592 | -2.82% | 14.6만 |
|---|
| 2026.09.08 | ₩5,046 | ₩5,161 | ₩4,806 | ₩4,846 | -3.97% | 10.2만 |
|---|
| 2026.09.04 | ₩5,233 | ₩5,566 | ₩4,952 | ₩5,019 | -4.08% | 10.3만 |
|---|
| 2026.09.03 | ₩5,566 | ₩5,566 | ₩4,872 | ₩5,259 | -5.52% | 15.6만 |
|---|
| 2026.09.02 | ₩5,740 | ₩6,007 | ₩5,340 | ₩5,700 | -0.70% | 28.9만 |
|---|
| 2026.09.01 | ₩4,819 | ₩6,821 | ₩4,685 | ₩5,807 | +20.50% | 79.5만 |
|---|
| 2026.08.31 | ₩6,007 | ₩6,508 | ₩5,340 | ₩5,840 | -2.78% | 48.3만 |
|---|
| 2026.08.28 | ₩7,342 | ₩7,509 | ₩5,673 | ₩6,508 | -11.36% | 243.2만 |
|---|
| 2026.08.27 | ₩9,511 | ₩9,511 | ₩8,510 | ₩8,844 | -7.02% | 73.4만 |
|---|
| 2026.08.26 | ₩9,344 | ₩10,512 | ₩8,510 | ₩9,511 | +1.79% | 606.3만 |
|---|
| 2026.08.25 | ₩7,008 | ₩9,845 | ₩6,841 | ₩7,342 | +4.76% | 95.2만 |
|---|
| 2026.08.24 | ₩8,677 | ₩9,010 | ₩7,342 | ₩7,842 | -9.62% | 68.3만 |
|---|
| 2026.08.21 | ₩12,181 | ₩12,181 | ₩9,177 | ₩9,511 | -21.92% | 98.7만 |
|---|
| 2026.08.20 | ₩17,187 | ₩17,854 | ₩13,349 | ₩13,849 | -19.42% | 112.5만 |
|---|
| 2026.08.19 | ₩35,708 | ₩37,043 | ₩20,858 | ₩21,358 | -40.19% | 41.3만 |
|---|
| 2026.08.18 | ₩191,889 | ₩200,232 | ₩37,043 | ₩40,380 | -78.96% | 91.2만 |
|---|
| 2026.08.17 | ₩231,935 | ₩261,970 | ₩231,435 | ₩235,273 | +1.44% | 1.2만 |
|---|
| 2026.08.14 | ₩265,307 | ₩285,331 | ₩235,273 | ₩241,947 | -8.81% | 1.2만 |
|---|
| 2026.08.13 | ₩236,941 | ₩300,348 | ₩225,428 | ₩266,976 | +12.68% | 1.7만 |
|---|
| 2026.08.12 | ₩226,930 | ₩265,307 | ₩210,244 | ₩236,941 | +4.41% | 7만 |
|---|
| 2026.08.11 | ₩210,244 | ₩241,947 | ₩200,232 | ₩231,935 | +10.32% | 2.4천 |
|---|
| 2026.08.10 | ₩200,232 | ₩220,255 | ₩191,889 | ₩216,918 | +8.33% | 1.3천 |
|---|
| 2026.08.07 | ₩218,587 | ₩218,587 | ₩196,895 | ₩203,569 | -6.87% | 922 |
|---|
| 2026.08.06 | ₩221,924 | ₩226,930 | ₩216,918 | ₩220,255 | -0.75% | 575 |
|---|
| 2026.08.05 | ₩213,581 | ₩250,290 | ₩213,581 | ₩225,261 | +5.47% | 1.9천 |
|---|
| 2026.08.04 | ₩216,918 | ₩226,930 | ₩208,575 | ₩216,918 | 0.00% | 1.2천 |
|---|
| 2026.08.03 | ₩210,244 | ₩226,930 | ₩210,244 | ₩220,255 | +4.76% | 465 |
|---|
| 2026.07.31 | ₩215,249 | ₩236,941 | ₩208,575 | ₩208,575 | -3.10% | 1.5천 |
|---|
| 2026.07.30 | ₩233,604 | ₩233,604 | ₩200,232 | ₩200,232 | -14.29% | 883 |
|---|
| 2026.07.29 | ₩228,598 | ₩233,604 | ₩220,255 | ₩233,604 | +2.19% | 1.2천 |
|---|
| 2026.07.28 | ₩211,912 | ₩240,278 | ₩201,901 | ₩235,273 | +11.02% | 3.2천 |
|---|
| 2026.07.27 | ₩255,296 | ₩268,645 | ₩210,244 | ₩225,261 | -11.76% | 1.8만 |
|---|
| 2026.07.24 | ₩300,348 | ₩353,743 | ₩221,924 | ₩226,930 | -24.44% | 3.6만 |
|---|
| 2026.07.23 | ₩265,307 | ₩317,034 | ₩220,255 | ₩293,674 | +10.69% | 51.4만 |
|---|
| 2026.07.22 | ₩168,529 | ₩178,540 | ₩158,851 | ₩158,851 | -5.74% | 9.5만 |
|---|
| 2026.07.21 | ₩170,197 | ₩180,209 | ₩160,186 | ₩163,523 | -3.92% | 751 |
|---|
| 2026.07.20 | ₩188,552 | ₩190,220 | ₩166,860 | ₩166,860 | -11.50% | 806 |
|---|
| 2026.07.17 | ₩196,895 | ₩203,569 | ₩185,215 | ₩195,226 | -0.85% | 3.1천 |
|---|
| 2026.07.16 | ₩215,249 | ₩226,930 | ₩211,912 | ₩211,912 | -1.55% | 441 |
|---|
| 2026.07.15 | ₩220,255 | ₩225,261 | ₩216,918 | ₩216,918 | -1.52% | 1.2천 |
|---|
| 2026.07.14 | ₩212,246 | ₩231,935 | ₩212,246 | ₩223,592 | +5.35% | 923 |
|---|
| 2026.07.13 | ₩226,930 | ₩236,774 | ₩208,909 | ₩218,587 | -3.68% | 1.5천 |
|---|
| 2026.07.10 | ₩231,935 | ₩236,941 | ₩216,918 | ₩220,255 | -5.04% | 1.4천 |
|---|
| 2026.07.09 | ₩205,238 | ₩237,776 | ₩205,238 | ₩226,930 | +10.57% | 4.1천 |
|---|
| 2026.07.08 | ₩211,912 | ₩221,924 | ₩188,552 | ₩205,238 | -3.15% | 2.4천 |
|---|
| 2026.07.07 | ₩196,895 | ₩276,988 | ₩196,895 | ₩215,249 | +9.32% | 1만 |
|---|
| 2026.07.06 | ₩240,278 | ₩283,495 | ₩213,581 | ₩213,581 | -11.11% | 6.4천 |
|---|
| 2026.07.02 | ₩241,947 | ₩315,365 | ₩141,831 | ₩275,319 | +13.79% | 15.6만 |
|---|
| 2026.07.01 | ₩267,143 | ₩363,755 | ₩261,970 | ₩308,691 | +15.55% | 3.8만 |
|---|
| 2026.06.30 | ₩158,517 | ₩408,807 | ₩156,848 | ₩308,691 | +94.74% | 60.9만 |
|---|
| 2026.06.29 | ₩205,238 | ₩266,976 | ₩108,459 | ₩142,165 | -30.73% | 32.9만 |
|---|
| 2026.06.26 | ₩134,990 | ₩175,203 | ₩115,300 | ₩123,476 | -8.53% | 1.2만 |
|---|
| 2026.06.25 | ₩205,238 | ₩216,918 | ₩153,011 | ₩157,015 | -23.50% | 3.2만 |
|---|
| 2026.06.24 | ₩288,668 | ₩365,423 | ₩233,604 | ₩238,610 | -17.34% | 2.4천 |
|---|
| 2026.06.23 | ₩283,662 | ₩285,331 | ₩268,645 | ₩270,313 | -4.71% | 102 |
|---|
| 2026.06.22 | ₩307,022 | ₩307,022 | ₩266,142 | ₩268,645 | -12.50% | 1.2천 |
|---|
| 2026.06.18 | ₩312,028 | ₩312,028 | ₩297,011 | ₩297,011 | -4.81% | 22 |
|---|
| 2026.06.17 | ₩317,034 | ₩322,040 | ₩300,348 | ₩320,371 | +1.05% | 168 |
|---|
| 2026.06.16 | ₩318,703 | ₩332,051 | ₩316,200 | ₩325,377 | +2.09% | 46 |
|---|
| 2026.06.15 | ₩310,360 | ₩345,400 | ₩303,685 | ₩313,697 | +1.08% | 474 |
|---|
| 2026.06.12 | ₩297,011 | ₩335,389 | ₩297,011 | ₩300,348 | +1.12% | 464 |
|---|
| 2026.06.11 | ₩308,691 | ₩327,046 | ₩250,290 | ₩297,011 | -3.78% | 1천 |
|---|
| 2026.06.10 | ₩313,697 | ₩377,104 | ₩313,697 | ₩323,708 | +3.19% | 796 |
|---|
| 2026.06.09 | ₩317,034 | ₩317,034 | ₩307,022 | ₩310,360 | -2.11% | 17 |
|---|
| 2026.06.08 | ₩307,022 | ₩345,400 | ₩307,022 | ₩332,051 | +8.15% | 78 |
|---|
| 2026.06.05 | ₩322,040 | ₩327,880 | ₩292,005 | ₩321,206 | -0.26% | 82 |
|---|
| 2026.06.04 | ₩322,040 | ₩350,406 | ₩322,040 | ₩340,394 | +5.70% | 21 |
|---|
| 2026.06.03 | ₩350,406 | ₩350,406 | ₩317,701 | ₩338,726 | -3.33% | 42 |
|---|
| 2026.06.02 | ₩342,063 | ₩350,406 | ₩313,697 | ₩350,406 | +2.44% | 91 |
|---|
| 2026.06.01 | ₩307,022 | ₩347,069 | ₩302,851 | ₩342,397 | +11.52% | 198 |
|---|
| 2026.05.29 | ₩307,022 | ₩318,703 | ₩295,342 | ₩297,011 | -3.26% | 53 |
|---|
| 2026.05.28 | ₩302,017 | ₩308,691 | ₩295,342 | ₩307,022 | +1.66% | 61 |
|---|
| 2026.05.27 | ₩303,685 | ₩303,685 | ₩301,850 | ₩303,685 | 0.00% | 24 |
|---|
| 2026.05.26 | ₩295,342 | ₩307,022 | ₩295,342 | ₩295,342 | 0.00% | 50 |
|---|
| 2026.05.22 | ₩302,017 | ₩308,691 | ₩297,011 | ₩305,354 | +1.10% | 61 |
|---|
| 2026.05.21 | ₩307,022 | ₩333,720 | ₩295,342 | ₩310,360 | +1.09% | 70 |
|---|
| 2026.05.20 | ₩322,040 | ₩322,040 | ₩283,662 | ₩302,017 | -6.22% | 30 |
|---|
| 2026.05.19 | ₩263,639 | ₩325,377 | ₩263,639 | ₩322,040 | +22.15% | 26 |
|---|
| 2026.05.18 | ₩313,697 | ₩328,714 | ₩283,662 | ₩292,005 | -6.91% | 42 |
|---|
| 2026.05.15 | ₩281,993 | ₩297,011 | ₩271,982 | ₩283,662 | +0.59% | 42 |
|---|
| 2026.05.14 | ₩300,348 | ₩331,217 | ₩279,491 | ₩302,851 | +0.83% | 66 |
|---|
| 2026.05.13 | ₩300,348 | ₩317,034 | ₩293,674 | ₩313,697 | +4.44% | 26 |
|---|
| 2026.05.12 | ₩300,348 | ₩300,348 | ₩281,993 | ₩293,674 | -2.22% | 24 |
|---|
| 2026.05.11 | ₩297,011 | ₩312,028 | ₩278,656 | ₩278,656 | -6.18% | 41 |
|---|
| 2026.05.08 | ₩285,331 | ₩327,046 | ₩285,331 | ₩299,514 | +4.97% | 14 |
|---|
| 2026.05.07 | ₩295,342 | ₩323,708 | ₩285,331 | ₩298,679 | +1.13% | 33 |
|---|
| 2026.05.06 | ₩297,011 | ₩299,514 | ₩295,342 | ₩295,342 | -0.56% | 16 |
|---|
| 2026.05.05 | ₩307,022 | ₩317,034 | ₩285,331 | ₩300,348 | -2.17% | 26 |
|---|
| 2026.05.04 | ₩288,668 | ₩325,377 | ₩286,999 | ₩302,017 | +4.62% | 24 |
|---|
| 2026.05.01 | ₩315,365 | ₩315,365 | ₩292,005 | ₩292,005 | -7.41% | 36 |
|---|
| 2026.04.30 | ₩310,360 | ₩310,360 | ₩268,645 | ₩307,857 | -0.81% | 93 |
|---|
| 2026.04.29 | ₩323,708 | ₩353,743 | ₩266,976 | ₩286,999 | -11.34% | 162 |
|---|
| 2026.04.28 | ₩325,377 | ₩333,720 | ₩300,348 | ₩333,720 | +2.56% | 19 |
|---|
| 2026.04.27 | ₩328,714 | ₩333,720 | ₩318,703 | ₩325,377 | -1.02% | 34 |
|---|
| 2026.04.24 | ₩297,011 | ₩333,720 | ₩297,011 | ₩330,383 | +11.24% | 24 |
|---|
| 2026.04.23 | ₩298,679 | ₩317,034 | ₩292,005 | ₩298,679 | 0.00% | 40 |
|---|
| 2026.04.22 | ₩337,057 | ₩337,057 | ₩271,982 | ₩320,371 | -4.95% | 110 |
|---|
| 2026.04.21 | ₩347,069 | ₩348,737 | ₩325,377 | ₩345,400 | -0.48% | 26 |
|---|
| 2026.04.20 | ₩263,639 | ₩380,441 | ₩253,627 | ₩333,720 | +26.58% | 155 |
|---|
| 2026.04.17 | ₩297,011 | ₩322,040 | ₩297,011 | ₩320,371 | +7.87% | 19 |
|---|
| 2026.04.16 | ₩298,679 | ₩332,051 | ₩293,674 | ₩322,040 | +7.82% | 50 |
|---|
| 2026.04.15 | ₩315,365 | ₩317,868 | ₩293,674 | ₩293,674 | -6.88% | 21 |
|---|
| 2026.04.14 | ₩302,017 | ₩337,057 | ₩302,017 | ₩315,365 | +4.42% | 31 |
|---|
| 2026.04.13 | ₩322,040 | ₩322,040 | ₩303,685 | ₩303,685 | -5.70% | 10 |
|---|
| 2026.04.10 | ₩333,720 | ₩333,720 | ₩302,017 | ₩317,034 | -5.00% | 35 |
|---|
| 2026.04.09 | ₩288,668 | ₩342,063 | ₩288,668 | ₩332,051 | +15.03% | 75 |
|---|
| 2026.04.08 | ₩292,005 | ₩292,005 | ₩292,005 | ₩292,005 | 0.00% | 10 |
|---|
| 2026.04.07 | ₩251,959 | ₩260,302 | ₩241,947 | ₩260,302 | +3.31% | 26 |
|---|
| 2026.04.06 | ₩260,302 | ₩260,302 | ₩260,302 | ₩260,302 | 0.00% | 2 |
|---|
| 2026.04.02 | ₩248,621 | ₩263,305 | ₩243,782 | ₩260,302 | +4.70% | 27 |
|---|
| 2026.04.01 | ₩260,302 | ₩260,302 | ₩248,621 | ₩248,621 | -4.49% | 21 |
|---|
| 2026.03.31 | ₩248,621 | ₩255,296 | ₩246,953 | ₩255,296 | +2.68% | 80 |
|---|
| 2026.03.30 | ₩263,639 | ₩278,656 | ₩241,947 | ₩241,947 | -8.23% | 58 |
|---|
| 2026.03.27 | ₩238,610 | ₩310,360 | ₩238,610 | ₩263,639 | +10.49% | 93 |
|---|
| 2026.03.26 | ₩255,296 | ₩255,296 | ₩255,296 | ₩255,296 | 0.00% | 10 |
|---|
| 2026.03.25 | ₩265,307 | ₩266,976 | ₩238,610 | ₩266,976 | +0.63% | 18 |
|---|
| 2026.03.24 | ₩263,639 | ₩266,976 | ₩260,302 | ₩263,639 | 0.00% | 42 |
|---|
| 2026.03.23 | ₩285,331 | ₩285,331 | ₩250,290 | ₩273,650 | -4.09% | 38 |
|---|
| 2026.03.20 | ₩291,838 | ₩291,838 | ₩291,838 | ₩291,838 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩280,325 | ₩292,839 | ₩280,325 | ₩291,838 | +4.11% | 12 |
|---|
| 2026.03.18 | ₩296,844 | ₩296,844 | ₩273,650 | ₩283,662 | -4.44% | 15 |
|---|
| 2026.03.17 | ₩286,999 | ₩300,348 | ₩266,976 | ₩297,011 | +3.49% | 159 |
|---|
| 2026.03.16 | ₩286,999 | ₩286,999 | ₩270,313 | ₩275,319 | -4.07% | 24 |
|---|
| 2026.03.13 | ₩276,988 | ₩280,659 | ₩265,307 | ₩265,641 | -4.10% | 37 |
|---|
| 2026.03.12 | ₩270,313 | ₩276,988 | ₩266,976 | ₩276,988 | +2.47% | 48 |
|---|
| 2026.03.11 | ₩286,999 | ₩286,999 | ₩274,652 | ₩280,325 | -2.33% | 27 |
|---|
| 2026.03.10 | ₩278,656 | ₩286,165 | ₩275,319 | ₩282,995 | +1.56% | 31 |
|---|
| 2026.03.09 | ₩303,685 | ₩303,685 | ₩275,319 | ₩276,988 | -8.79% | 26 |
|---|
| 2026.03.06 | ₩305,354 | ₩305,354 | ₩266,976 | ₩286,165 | -6.28% | 102 |
|---|
| 2026.03.05 | ₩287,166 | ₩303,852 | ₩287,166 | ₩296,177 | +3.14% | 34 |
|---|
| 2026.03.04 | ₩347,069 | ₩347,069 | ₩271,982 | ₩285,331 | -17.79% | 155 |
|---|
| 2026.03.03 | ₩286,999 | ₩325,377 | ₩265,307 | ₩295,342 | +2.91% | 98 |
|---|
| 2026.03.02 | ₩283,662 | ₩292,339 | ₩258,633 | ₩285,831 | +0.76% | 126 |
|---|
| 2026.02.27 | ₩285,331 | ₩287,500 | ₩273,650 | ₩280,325 | -1.75% | 25 |
|---|
| 2026.02.26 | ₩280,325 | ₩300,348 | ₩276,988 | ₩281,993 | +0.60% | 46 |
|---|
| 2026.02.25 | ₩298,679 | ₩298,679 | ₩273,650 | ₩275,319 | -7.82% | 29 |
|---|
| 2026.02.24 | ₩297,011 | ₩298,679 | ₩276,988 | ₩281,993 | -5.06% | 50 |
|---|
| 2026.02.23 | ₩277,822 | ₩280,325 | ₩260,302 | ₩275,319 | -0.90% | 33 |
|---|
| 2026.02.20 | ₩300,348 | ₩300,348 | ₩275,319 | ₩275,319 | -8.33% | 13 |
|---|
| 2026.02.19 | ₩235,273 | ₩298,679 | ₩235,273 | ₩298,679 | +26.95% | 66 |
|---|
| 2026.02.18 | ₩292,005 | ₩310,360 | ₩292,005 | ₩302,017 | +3.43% | 20 |
|---|
| 2026.02.17 | ₩293,674 | ₩315,365 | ₩268,645 | ₩315,365 | +7.39% | 32 |
|---|
| 2026.02.13 | ₩330,383 | ₩330,383 | ₩251,959 | ₩312,028 | -5.56% | 40 |
|---|
| 2026.02.12 | ₩282,828 | ₩327,046 | ₩245,284 | ₩327,046 | +15.63% | 570 |
|---|
| 2026.02.11 | ₩300,348 | ₩300,348 | ₩191,889 | ₩288,668 | -3.89% | 1.1천 |
|---|
| 2026.02.10 | ₩294,508 | ₩327,046 | ₩287,834 | ₩300,348 | +1.98% | 326 |
|---|
| 2026.02.09 | ₩318,703 | ₩330,383 | ₩305,354 | ₩330,383 | +3.66% | 55 |
|---|
| 2026.02.06 | ₩310,360 | ₩317,034 | ₩292,005 | ₩317,034 | +2.15% | 30 |
|---|
| 2026.02.05 | ₩285,497 | ₩335,389 | ₩283,662 | ₩303,685 | +6.37% | 194 |
|---|
| 2026.02.04 | ₩332,051 | ₩340,394 | ₩307,022 | ₩315,365 | -5.03% | 132 |
|---|
| 2026.02.03 | ₩332,051 | ₩352,075 | ₩332,051 | ₩345,400 | +4.02% | 131 |
|---|
| 2026.02.02 | ₩352,075 | ₩355,412 | ₩340,394 | ₩350,406 | -0.47% | 83 |
|---|
| 2026.01.30 | ₩358,749 | ₩395,458 | ₩338,392 | ₩352,075 | -1.86% | 738 |
|---|
| 2026.01.29 | ₩367,926 | ₩367,926 | ₩345,400 | ₩350,406 | -4.76% | 5.4천 |
|---|
| 2026.01.28 | ₩337,057 | ₩393,790 | ₩323,708 | ₩372,932 | +10.64% | 138 |
|---|
| 2026.01.27 | ₩356,914 | ₩360,418 | ₩337,057 | ₩360,418 | +0.98% | 93 |
|---|
| 2026.01.26 | ₩370,429 | ₩370,429 | ₩350,740 | ₩358,749 | -3.15% | 118 |
|---|
| 2026.01.23 | ₩377,104 | ₩385,447 | ₩365,423 | ₩365,423 | -3.10% | 43 |
|---|
| 2026.01.22 | ₩377,104 | ₩415,481 | ₩375,435 | ₩377,104 | 0.00% | 131 |
|---|
| 2026.01.21 | ₩328,714 | ₩388,784 | ₩323,708 | ₩382,109 | +16.24% | 653 |
|---|
| 2026.01.20 | ₩322,040 | ₩338,726 | ₩317,034 | ₩330,383 | +2.59% | 118 |
|---|
| 2026.01.16 | ₩338,726 | ₩360,418 | ₩325,377 | ₩347,069 | +2.46% | 136 |
|---|
| 2026.01.15 | ₩345,400 | ₩360,418 | ₩323,708 | ₩348,737 | +0.97% | 167 |
|---|
| 2026.01.14 | ₩340,394 | ₩353,743 | ₩335,555 | ₩345,400 | +1.47% | 86 |
|---|
| 2026.01.13 | ₩332,051 | ₩357,080 | ₩330,383 | ₩357,080 | +7.54% | 123 |
|---|
| 2026.01.12 | ₩363,755 | ₩377,104 | ₩280,325 | ₩327,046 | -10.09% | 318 |
|---|
| 2026.01.09 | ₩358,749 | ₩360,418 | ₩353,743 | ₩360,418 | +0.47% | 12 |
|---|
| 2026.01.08 | ₩363,755 | ₩363,755 | ₩337,057 | ₩359,750 | -1.10% | 52 |
|---|
| 2026.01.07 | ₩390,452 | ₩390,452 | ₩353,910 | ₩363,755 | -6.84% | 150 |
|---|
| 2026.01.06 | ₩355,412 | ₩387,115 | ₩352,075 | ₩362,086 | +1.88% | 39 |
|---|
| 2026.01.05 | ₩362,086 | ₩383,778 | ₩362,086 | ₩367,092 | +1.38% | 78 |
|---|
| 2026.01.02 | ₩365,423 | ₩414,981 | ₩355,412 | ₩383,778 | +5.02% | 58 |
|---|
| 2025.12.31 | ₩328,714 | ₩383,778 | ₩328,714 | ₩361,919 | +10.10% | 186 |
|---|
| 2025.12.30 | ₩347,069 | ₩347,069 | ₩334,554 | ₩342,063 | -1.44% | 50 |
|---|
| 2025.12.29 | ₩347,069 | ₩368,761 | ₩330,383 | ₩333,720 | -3.85% | 214 |
|---|
| 2025.12.26 | ₩367,092 | ₩383,778 | ₩358,749 | ₩372,098 | +1.36% | 334 |
|---|
| 2025.12.24 | ₩342,063 | ₩367,092 | ₩328,714 | ₩365,423 | +6.83% | 823 |
|---|
| 2025.12.23 | ₩328,714 | ₩346,735 | ₩322,040 | ₩338,726 | +3.05% | 161 |
|---|
| 2025.12.22 | ₩363,755 | ₩367,092 | ₩312,195 | ₩332,051 | -8.72% | 458 |
|---|
| 2025.12.19 | ₩373,766 | ₩393,790 | ₩348,737 | ₩358,749 | -4.02% | 58 |
|---|
| 2025.12.18 | ₩378,772 | ₩381,943 | ₩363,755 | ₩363,755 | -3.96% | 30 |
|---|
| 2025.12.17 | ₩368,761 | ₩382,109 | ₩345,400 | ₩378,772 | +2.71% | 124 |
|---|
| 2025.12.16 | ₩368,761 | ₩378,772 | ₩357,080 | ₩367,092 | -0.45% | 78 |
|---|
| 2025.12.15 | ₩406,304 | ₩410,976 | ₩383,778 | ₩392,955 | -3.29% | 108 |
|---|
| 2025.12.12 | ₩436,339 | ₩436,339 | ₩402,133 | ₩417,150 | -4.40% | 43 |
|---|
| 2025.12.11 | ₩447,185 | ₩447,185 | ₩425,493 | ₩427,162 | -4.48% | 45 |
|---|
| 2025.12.10 | ₩423,824 | ₩461,368 | ₩421,322 | ₩455,528 | +7.48% | 134 |
|---|
| 2025.12.09 | ₩458,865 | ₩458,865 | ₩433,836 | ₩435,505 | -5.09% | 64 |
|---|
| 2025.12.08 | ₩417,150 | ₩497,243 | ₩417,150 | ₩462,202 | +10.80% | 341 |
|---|
| 2025.12.05 | ₩411,477 | ₩423,824 | ₩402,133 | ₩418,819 | +1.78% | 70 |
|---|
| 2025.12.04 | ₩408,807 | ₩420,487 | ₩403,801 | ₩408,807 | 0.00% | 70 |
|---|
| 2025.12.03 | ₩417,150 | ₩438,842 | ₩390,452 | ₩420,487 | +0.80% | 90 |
|---|
| 2025.12.02 | ₩425,493 | ₩437,173 | ₩375,435 | ₩417,150 | -1.96% | 36 |
|---|
| 2025.12.01 | ₩438,842 | ₩438,842 | ₩392,121 | ₩413,813 | -5.70% | 67 |
|---|
| 2025.11.28 | ₩407,138 | ₩438,842 | ₩400,464 | ₩438,842 | +7.79% | 69 |
|---|
| 2025.11.26 | ₩425,493 | ₩427,162 | ₩384,612 | ₩397,127 | -6.67% | 178 |
|---|
| 2025.11.25 | ₩387,115 | ₩447,185 | ₩378,772 | ₩447,185 | +15.52% | 198 |
|---|
| 2025.11.24 | ₩342,063 | ₩395,458 | ₩342,063 | ₩372,098 | +8.78% | 186 |
|---|
| 2025.11.21 | ₩355,412 | ₩360,418 | ₩335,389 | ₩352,075 | -0.94% | 94 |
|---|
| 2025.11.20 | ₩392,121 | ₩392,121 | ₩355,412 | ₩360,418 | -8.09% | 195 |
|---|
| 2025.11.19 | ₩387,115 | ₩410,476 | ₩357,247 | ₩383,778 | -0.86% | 118 |
|---|
| 2025.11.18 | ₩385,447 | ₩393,790 | ₩357,080 | ₩375,435 | -2.60% | 114 |
|---|
| 2025.11.17 | ₩393,790 | ₩400,464 | ₩362,086 | ₩383,778 | -2.54% | 170 |
|---|
| 2025.11.14 | ₩413,813 | ₩423,824 | ₩352,075 | ₩390,452 | -5.65% | 168 |
|---|
| 2025.11.13 | ₩425,493 | ₩425,493 | ₩395,458 | ₩398,795 | -6.27% | 290 |
|---|
| 2025.11.12 | ₩437,173 | ₩447,185 | ₩423,824 | ₩432,167 | -1.15% | 341 |
|---|
| 2025.11.11 | ₩447,185 | ₩448,853 | ₩415,481 | ₩433,836 | -2.99% | 224 |
|---|
| 2025.11.10 | ₩453,859 | ₩470,545 | ₩417,317 | ₩445,516 | -1.84% | 469 |
|---|
| 2025.11.07 | ₩448,853 | ₩485,563 | ₩435,505 | ₩453,859 | +1.12% | 569 |
|---|
| 2025.11.06 | ₩483,894 | ₩483,894 | ₩451,356 | ₩458,865 | -5.17% | 512 |
|---|
| 2025.11.05 | ₩527,278 | ₩565,655 | ₩450,522 | ₩493,906 | -6.33% | 1.5천 |
|---|
| 2025.11.04 | ₩435,505 | ₩558,981 | ₩413,813 | ₩558,981 | +28.35% | 5천 |
|---|
| 2025.11.03 | ₩548,969 | ₩595,690 | ₩497,243 | ₩510,592 | -6.99% | 8.1만 |
|---|
| 2025.10.31 | ₩468,877 | ₩468,877 | ₩450,522 | ₩457,196 | -2.49% | 2.4만 |
|---|
| 2025.10.30 | ₩480,557 | ₩480,557 | ₩448,853 | ₩470,545 | -2.08% | 155 |
|---|
| 2025.10.29 | ₩487,231 | ₩493,071 | ₩475,551 | ₩480,557 | -1.37% | 158 |
|---|
| 2025.10.28 | ₩483,894 | ₩500,580 | ₩477,220 | ₩487,231 | +0.69% | 85 |
|---|
| 2025.10.27 | ₩462,202 | ₩482,225 | ₩460,534 | ₩478,888 | +3.61% | 228 |
|---|
| 2025.10.24 | ₩483,894 | ₩483,894 | ₩467,208 | ₩470,545 | -2.76% | 150 |
|---|
| 2025.10.23 | ₩460,534 | ₩480,557 | ₩460,534 | ₩472,214 | +2.54% | 91 |
|---|
| 2025.10.22 | ₩490,568 | ₩498,911 | ₩445,516 | ₩455,528 | -7.14% | 230 |
|---|
| 2025.10.21 | ₩513,929 | ₩513,929 | ₩458,865 | ₩467,208 | -9.09% | 497 |
|---|
| 2025.10.20 | ₩505,586 | ₩528,446 | ₩505,586 | ₩522,272 | +3.30% | 162 |
|---|
| 2025.10.17 | ₩577,336 | ₩577,336 | ₩504,251 | ₩505,586 | -12.43% | 366 |
|---|
| 2025.10.16 | ₩617,382 | ₩622,388 | ₩577,336 | ₩580,673 | -5.95% | 310 |
|---|
| 2025.10.15 | ₩612,376 | ₩640,742 | ₩600,696 | ₩614,045 | +0.27% | 518 |
|---|
| 2025.10.14 | ₩697,475 | ₩727,510 | ₩612,376 | ₩635,737 | -8.85% | 2.2천 |
|---|
| 2025.10.13 | ₩680,789 | ₩697,475 | ₩560,650 | ₩675,783 | -0.74% | 1.7천 |
|---|
| 2025.10.10 | ₩714,161 | ₩727,510 | ₩600,696 | ₩640,742 | -10.28% | 1천 |
|---|