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 | ₩2,869 | ₩3,136 | ₩2,869 | ₩2,976 | +3.72% | 15.7만 |
| 2026.10.08 | ₩3,336 | ₩3,416 | ₩2,969 | ₩3,283 | -1.60% | 38.6만 |
| 2026.10.07 | ₩3,323 | ₩6,045 | ₩3,216 | ₩3,763 | +13.25% | 4564.5만 |
| 2026.10.06 | ₩3,203 | ₩3,203 | ₩2,949 | ₩3,016 | -5.83% | 5만 |
| 2026.10.05 | ₩3,283 | ₩3,349 | ₩3,176 | ₩3,243 | -1.22% | 3만 |
| 2026.10.02 | ₩3,510 | ₩3,603 | ₩3,296 | ₩3,363 | -4.18% | 3.8만 |
| 2026.10.01 | ₩3,670 | ₩3,723 | ₩3,496 | ₩3,496 | -4.73% | 6만 |
| 2026.09.30 | ₩3,776 | ₩3,870 | ₩3,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,696 |
| -2.12% |
| 5.7만 |
| 2026.09.29 | ₩3,857 | ₩3,937 | ₩3,692 | ₩3,763 | -2.42% | 3만 |
|---|
| 2026.09.28 | ₩3,910 | ₩4,041 | ₩3,857 | ₩3,857 | -1.37% | 3만 |
|---|
| 2026.09.25 | ₩4,057 | ₩4,631 | ₩3,950 | ₩3,963 | -2.30% | 19.2만 |
|---|
| 2026.09.24 | ₩4,097 | ₩4,244 | ₩3,803 | ₩4,070 | -0.65% | 7.8만 |
|---|
| 2026.09.23 | ₩4,217 | ₩4,804 | ₩3,963 | ₩4,217 | 0.00% | 57.1만 |
|---|
| 2026.09.22 | ₩3,576 | ₩4,002 | ₩3,550 | ₩3,696 | +3.36% | 32.6만 |
|---|
| 2026.09.21 | ₩4,083 | ₩4,083 | ₩3,550 | ₩3,656 | -10.46% | 6.3만 |
|---|
| 2026.09.18 | ₩4,230 | ₩4,377 | ₩4,057 | ₩4,083 | -3.47% | 4.8만 |
|---|
| 2026.09.17 | ₩4,377 | ₩4,484 | ₩4,083 | ₩4,337 | -0.91% | 10.8만 |
|---|
| 2026.09.16 | ₩4,297 | ₩4,671 | ₩4,270 | ₩4,377 | +1.86% | 47.9만 |
|---|
| 2026.09.15 | ₩4,043 | ₩4,364 | ₩4,043 | ₩4,230 | +4.62% | 6.5만 |
|---|
| 2026.09.14 | ₩3,950 | ₩4,270 | ₩3,923 | ₩4,150 | +5.07% | 6.9만 |
|---|
| 2026.09.11 | ₩4,150 | ₩4,337 | ₩3,923 | ₩4,204 | +1.29% | 17.5만 |
|---|
| 2026.09.10 | ₩4,457 | ₩4,457 | ₩4,017 | ₩4,097 | -8.08% | 10.7만 |
|---|
| 2026.09.09 | ₩4,724 | ₩4,817 | ₩4,204 | ₩4,591 | -2.82% | 14.6만 |
|---|
| 2026.09.08 | ₩5,044 | ₩5,159 | ₩4,804 | ₩4,844 | -3.97% | 10.2만 |
|---|
| 2026.09.04 | ₩5,231 | ₩5,565 | ₩4,951 | ₩5,018 | -4.08% | 10.3만 |
|---|
| 2026.09.03 | ₩5,565 | ₩5,565 | ₩4,871 | ₩5,258 | -5.52% | 15.6만 |
|---|
| 2026.09.02 | ₩5,738 | ₩6,005 | ₩5,338 | ₩5,698 | -0.70% | 28.9만 |
|---|
| 2026.09.01 | ₩4,817 | ₩6,819 | ₩4,684 | ₩5,805 | +20.50% | 79.5만 |
|---|
| 2026.08.31 | ₩6,005 | ₩6,505 | ₩5,338 | ₩5,838 | -2.78% | 48.3만 |
|---|
| 2026.08.28 | ₩7,339 | ₩7,506 | ₩5,671 | ₩6,505 | -11.36% | 243.2만 |
|---|
| 2026.08.27 | ₩9,508 | ₩9,508 | ₩8,507 | ₩8,841 | -7.02% | 73.4만 |
|---|
| 2026.08.26 | ₩9,341 | ₩10,509 | ₩8,507 | ₩9,508 | +1.79% | 606.3만 |
|---|
| 2026.08.25 | ₩7,006 | ₩9,842 | ₩6,839 | ₩7,339 | +4.76% | 95.2만 |
|---|
| 2026.08.24 | ₩8,674 | ₩9,008 | ₩7,339 | ₩7,840 | -9.62% | 68.3만 |
|---|
| 2026.08.21 | ₩12,177 | ₩12,177 | ₩9,174 | ₩9,508 | -21.92% | 98.7만 |
|---|
| 2026.08.20 | ₩17,181 | ₩17,848 | ₩13,345 | ₩13,845 | -19.42% | 112.5만 |
|---|
| 2026.08.19 | ₩35,697 | ₩37,031 | ₩20,851 | ₩21,351 | -40.19% | 41.3만 |
|---|
| 2026.08.18 | ₩191,827 | ₩200,168 | ₩37,031 | ₩40,367 | -78.96% | 91.2만 |
|---|
| 2026.08.17 | ₩231,861 | ₩261,886 | ₩231,360 | ₩235,197 | +1.44% | 1.2만 |
|---|
| 2026.08.14 | ₩265,222 | ₩285,239 | ₩235,197 | ₩241,869 | -8.81% | 1.2만 |
|---|
| 2026.08.13 | ₩236,865 | ₩300,251 | ₩225,355 | ₩266,890 | +12.68% | 1.7만 |
|---|
| 2026.08.12 | ₩226,857 | ₩265,222 | ₩210,176 | ₩236,865 | +4.41% | 7만 |
|---|
| 2026.08.11 | ₩210,176 | ₩241,869 | ₩200,168 | ₩231,861 | +10.32% | 2.4천 |
|---|
| 2026.08.10 | ₩200,168 | ₩220,184 | ₩191,827 | ₩216,848 | +8.33% | 1.3천 |
|---|
| 2026.08.07 | ₩218,516 | ₩218,516 | ₩196,831 | ₩203,504 | -6.87% | 922 |
|---|
| 2026.08.06 | ₩221,852 | ₩226,857 | ₩216,848 | ₩220,184 | -0.75% | 575 |
|---|
| 2026.08.05 | ₩213,512 | ₩250,209 | ₩213,512 | ₩225,188 | +5.47% | 1.9천 |
|---|
| 2026.08.04 | ₩216,848 | ₩226,857 | ₩208,508 | ₩216,848 | 0.00% | 1.2천 |
|---|
| 2026.08.03 | ₩210,176 | ₩226,857 | ₩210,176 | ₩220,184 | +4.76% | 465 |
|---|
| 2026.07.31 | ₩215,180 | ₩236,865 | ₩208,508 | ₩208,508 | -3.10% | 1.5천 |
|---|
| 2026.07.30 | ₩233,529 | ₩233,529 | ₩200,168 | ₩200,168 | -14.29% | 883 |
|---|
| 2026.07.29 | ₩228,525 | ₩233,529 | ₩220,184 | ₩233,529 | +2.19% | 1.2천 |
|---|
| 2026.07.28 | ₩211,844 | ₩240,201 | ₩201,836 | ₩235,197 | +11.02% | 3.2천 |
|---|
| 2026.07.27 | ₩255,214 | ₩268,558 | ₩210,176 | ₩225,188 | -11.76% | 1.8만 |
|---|
| 2026.07.24 | ₩300,251 | ₩353,629 | ₩221,852 | ₩226,857 | -24.44% | 3.6만 |
|---|
| 2026.07.23 | ₩265,222 | ₩316,932 | ₩220,184 | ₩293,579 | +10.69% | 51.4만 |
|---|
| 2026.07.22 | ₩168,474 | ₩178,483 | ₩158,800 | ₩158,800 | -5.74% | 9.5만 |
|---|
| 2026.07.21 | ₩170,142 | ₩180,151 | ₩160,134 | ₩163,470 | -3.92% | 751 |
|---|
| 2026.07.20 | ₩188,491 | ₩190,159 | ₩166,806 | ₩166,806 | -11.50% | 806 |
|---|
| 2026.07.17 | ₩196,831 | ₩203,504 | ₩185,155 | ₩195,163 | -0.85% | 3.1천 |
|---|
| 2026.07.16 | ₩215,180 | ₩226,857 | ₩211,844 | ₩211,844 | -1.55% | 441 |
|---|
| 2026.07.15 | ₩220,184 | ₩225,188 | ₩216,848 | ₩216,848 | -1.52% | 1.2천 |
|---|
| 2026.07.14 | ₩212,178 | ₩231,861 | ₩212,178 | ₩223,520 | +5.35% | 923 |
|---|
| 2026.07.13 | ₩226,857 | ₩236,698 | ₩208,841 | ₩218,516 | -3.68% | 1.5천 |
|---|
| 2026.07.10 | ₩231,861 | ₩236,865 | ₩216,848 | ₩220,184 | -5.04% | 1.4천 |
|---|
| 2026.07.09 | ₩205,172 | ₩237,699 | ₩205,172 | ₩226,857 | +10.57% | 4.1천 |
|---|
| 2026.07.08 | ₩211,844 | ₩221,852 | ₩188,491 | ₩205,172 | -3.15% | 2.4천 |
|---|
| 2026.07.07 | ₩196,831 | ₩276,898 | ₩196,831 | ₩215,180 | +9.32% | 1만 |
|---|
| 2026.07.06 | ₩240,201 | ₩283,404 | ₩213,512 | ₩213,512 | -11.11% | 6.4천 |
|---|
| 2026.07.02 | ₩241,869 | ₩315,264 | ₩141,785 | ₩275,230 | +13.79% | 15.6만 |
|---|
| 2026.07.01 | ₩267,057 | ₩363,638 | ₩261,886 | ₩308,592 | +15.55% | 3.8만 |
|---|
| 2026.06.30 | ₩158,466 | ₩408,675 | ₩156,798 | ₩308,592 | +94.74% | 60.9만 |
|---|
| 2026.06.29 | ₩205,172 | ₩266,890 | ₩108,424 | ₩142,119 | -30.73% | 32.9만 |
|---|
| 2026.06.26 | ₩134,946 | ₩175,147 | ₩115,263 | ₩123,437 | -8.53% | 1.2만 |
|---|
| 2026.06.25 | ₩205,172 | ₩216,848 | ₩152,961 | ₩156,965 | -23.50% | 3.2만 |
|---|
| 2026.06.24 | ₩288,575 | ₩365,306 | ₩233,529 | ₩238,533 | -17.34% | 2.4천 |
|---|
| 2026.06.23 | ₩283,571 | ₩285,239 | ₩268,558 | ₩270,226 | -4.71% | 102 |
|---|
| 2026.06.22 | ₩306,924 | ₩306,924 | ₩266,056 | ₩268,558 | -12.50% | 1.2천 |
|---|
| 2026.06.18 | ₩311,928 | ₩311,928 | ₩296,915 | ₩296,915 | -4.81% | 22 |
|---|
| 2026.06.17 | ₩316,932 | ₩321,936 | ₩300,251 | ₩320,268 | +1.05% | 168 |
|---|
| 2026.06.16 | ₩318,600 | ₩331,944 | ₩316,098 | ₩325,272 | +2.09% | 46 |
|---|
| 2026.06.15 | ₩310,260 | ₩345,289 | ₩303,587 | ₩313,596 | +1.08% | 474 |
|---|
| 2026.06.12 | ₩296,915 | ₩335,281 | ₩296,915 | ₩300,251 | +1.12% | 464 |
|---|
| 2026.06.11 | ₩308,592 | ₩326,940 | ₩250,209 | ₩296,915 | -3.78% | 1천 |
|---|
| 2026.06.10 | ₩313,596 | ₩376,982 | ₩313,596 | ₩323,604 | +3.19% | 796 |
|---|
| 2026.06.09 | ₩316,932 | ₩316,932 | ₩306,924 | ₩310,260 | -2.11% | 17 |
|---|
| 2026.06.08 | ₩306,924 | ₩345,289 | ₩306,924 | ₩331,944 | +8.15% | 78 |
|---|
| 2026.06.05 | ₩321,936 | ₩327,774 | ₩291,911 | ₩321,102 | -0.26% | 82 |
|---|
| 2026.06.04 | ₩321,936 | ₩350,293 | ₩321,936 | ₩340,285 | +5.70% | 21 |
|---|
| 2026.06.03 | ₩350,293 | ₩350,293 | ₩317,599 | ₩338,617 | -3.33% | 42 |
|---|
| 2026.06.02 | ₩341,953 | ₩350,293 | ₩313,596 | ₩350,293 | +2.44% | 91 |
|---|
| 2026.06.01 | ₩306,924 | ₩346,957 | ₩302,753 | ₩342,286 | +11.52% | 198 |
|---|
| 2026.05.29 | ₩306,924 | ₩318,600 | ₩295,247 | ₩296,915 | -3.26% | 53 |
|---|
| 2026.05.28 | ₩301,919 | ₩308,592 | ₩295,247 | ₩306,924 | +1.66% | 61 |
|---|
| 2026.05.27 | ₩303,587 | ₩303,587 | ₩301,753 | ₩303,587 | 0.00% | 24 |
|---|
| 2026.05.26 | ₩295,247 | ₩306,924 | ₩295,247 | ₩295,247 | 0.00% | 50 |
|---|
| 2026.05.22 | ₩301,919 | ₩308,592 | ₩296,915 | ₩305,255 | +1.10% | 61 |
|---|
| 2026.05.21 | ₩306,924 | ₩333,613 | ₩295,247 | ₩310,260 | +1.09% | 70 |
|---|
| 2026.05.20 | ₩321,936 | ₩321,936 | ₩283,571 | ₩301,919 | -6.22% | 30 |
|---|
| 2026.05.19 | ₩263,554 | ₩325,272 | ₩263,554 | ₩321,936 | +22.15% | 26 |
|---|
| 2026.05.18 | ₩313,596 | ₩328,608 | ₩283,571 | ₩291,911 | -6.91% | 42 |
|---|
| 2026.05.15 | ₩281,903 | ₩296,915 | ₩271,894 | ₩283,571 | +0.59% | 42 |
|---|
| 2026.05.14 | ₩300,251 | ₩331,110 | ₩279,400 | ₩302,753 | +0.83% | 66 |
|---|
| 2026.05.13 | ₩300,251 | ₩316,932 | ₩293,579 | ₩313,596 | +4.44% | 26 |
|---|
| 2026.05.12 | ₩300,251 | ₩300,251 | ₩281,903 | ₩293,579 | -2.22% | 24 |
|---|
| 2026.05.11 | ₩296,915 | ₩311,928 | ₩278,566 | ₩278,566 | -6.18% | 41 |
|---|
| 2026.05.08 | ₩285,239 | ₩326,940 | ₩285,239 | ₩299,417 | +4.97% | 14 |
|---|
| 2026.05.07 | ₩295,247 | ₩323,604 | ₩285,239 | ₩298,583 | +1.13% | 33 |
|---|
| 2026.05.06 | ₩296,915 | ₩299,417 | ₩295,247 | ₩295,247 | -0.56% | 16 |
|---|
| 2026.05.05 | ₩306,924 | ₩316,932 | ₩285,239 | ₩300,251 | -2.17% | 26 |
|---|
| 2026.05.04 | ₩288,575 | ₩325,272 | ₩286,907 | ₩301,919 | +4.62% | 24 |
|---|
| 2026.05.01 | ₩315,264 | ₩315,264 | ₩291,911 | ₩291,911 | -7.41% | 36 |
|---|
| 2026.04.30 | ₩310,260 | ₩310,260 | ₩268,558 | ₩307,758 | -0.81% | 93 |
|---|
| 2026.04.29 | ₩323,604 | ₩353,629 | ₩266,890 | ₩286,907 | -11.34% | 162 |
|---|
| 2026.04.28 | ₩325,272 | ₩333,613 | ₩300,251 | ₩333,613 | +2.56% | 19 |
|---|
| 2026.04.27 | ₩328,608 | ₩333,613 | ₩318,600 | ₩325,272 | -1.02% | 34 |
|---|
| 2026.04.24 | ₩296,915 | ₩333,613 | ₩296,915 | ₩330,276 | +11.24% | 24 |
|---|
| 2026.04.23 | ₩298,583 | ₩316,932 | ₩291,911 | ₩298,583 | 0.00% | 40 |
|---|
| 2026.04.22 | ₩336,949 | ₩336,949 | ₩271,894 | ₩320,268 | -4.95% | 110 |
|---|
| 2026.04.21 | ₩346,957 | ₩348,625 | ₩325,272 | ₩345,289 | -0.48% | 26 |
|---|
| 2026.04.20 | ₩263,554 | ₩380,318 | ₩253,546 | ₩333,613 | +26.58% | 155 |
|---|
| 2026.04.17 | ₩296,915 | ₩321,936 | ₩296,915 | ₩320,268 | +7.87% | 19 |
|---|
| 2026.04.16 | ₩298,583 | ₩331,944 | ₩293,579 | ₩321,936 | +7.82% | 50 |
|---|
| 2026.04.15 | ₩315,264 | ₩317,766 | ₩293,579 | ₩293,579 | -6.88% | 21 |
|---|
| 2026.04.14 | ₩301,919 | ₩336,949 | ₩301,919 | ₩315,264 | +4.42% | 31 |
|---|
| 2026.04.13 | ₩321,936 | ₩321,936 | ₩303,587 | ₩303,587 | -5.70% | 10 |
|---|
| 2026.04.10 | ₩333,613 | ₩333,613 | ₩301,919 | ₩316,932 | -5.00% | 35 |
|---|
| 2026.04.09 | ₩288,575 | ₩341,953 | ₩288,575 | ₩331,944 | +15.03% | 75 |
|---|
| 2026.04.08 | ₩291,911 | ₩291,911 | ₩291,911 | ₩291,911 | 0.00% | 10 |
|---|
| 2026.04.07 | ₩251,877 | ₩260,218 | ₩241,869 | ₩260,218 | +3.31% | 26 |
|---|
| 2026.04.06 | ₩260,218 | ₩260,218 | ₩260,218 | ₩260,218 | 0.00% | 2 |
|---|
| 2026.04.02 | ₩248,541 | ₩263,220 | ₩243,704 | ₩260,218 | +4.70% | 27 |
|---|
| 2026.04.01 | ₩260,218 | ₩260,218 | ₩248,541 | ₩248,541 | -4.49% | 21 |
|---|
| 2026.03.31 | ₩248,541 | ₩255,214 | ₩246,873 | ₩255,214 | +2.68% | 80 |
|---|
| 2026.03.30 | ₩263,554 | ₩278,566 | ₩241,869 | ₩241,869 | -8.23% | 58 |
|---|
| 2026.03.27 | ₩238,533 | ₩310,260 | ₩238,533 | ₩263,554 | +10.49% | 93 |
|---|
| 2026.03.26 | ₩255,214 | ₩255,214 | ₩255,214 | ₩255,214 | 0.00% | 10 |
|---|
| 2026.03.25 | ₩265,222 | ₩266,890 | ₩238,533 | ₩266,890 | +0.63% | 18 |
|---|
| 2026.03.24 | ₩263,554 | ₩266,890 | ₩260,218 | ₩263,554 | 0.00% | 42 |
|---|
| 2026.03.23 | ₩285,239 | ₩285,239 | ₩250,209 | ₩273,562 | -4.09% | 38 |
|---|
| 2026.03.20 | ₩291,744 | ₩291,744 | ₩291,744 | ₩291,744 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩280,235 | ₩292,745 | ₩280,235 | ₩291,744 | +4.11% | 12 |
|---|
| 2026.03.18 | ₩296,748 | ₩296,748 | ₩273,562 | ₩283,571 | -4.44% | 15 |
|---|
| 2026.03.17 | ₩286,907 | ₩300,251 | ₩266,890 | ₩296,915 | +3.49% | 159 |
|---|
| 2026.03.16 | ₩286,907 | ₩286,907 | ₩270,226 | ₩275,230 | -4.07% | 24 |
|---|
| 2026.03.13 | ₩276,898 | ₩280,568 | ₩265,222 | ₩265,556 | -4.10% | 37 |
|---|
| 2026.03.12 | ₩270,226 | ₩276,898 | ₩266,890 | ₩276,898 | +2.47% | 48 |
|---|
| 2026.03.11 | ₩286,907 | ₩286,907 | ₩274,563 | ₩280,235 | -2.33% | 27 |
|---|
| 2026.03.10 | ₩278,566 | ₩286,073 | ₩275,230 | ₩282,903 | +1.56% | 31 |
|---|
| 2026.03.09 | ₩303,587 | ₩303,587 | ₩275,230 | ₩276,898 | -8.79% | 26 |
|---|
| 2026.03.06 | ₩305,255 | ₩305,255 | ₩266,890 | ₩286,073 | -6.28% | 102 |
|---|
| 2026.03.05 | ₩287,074 | ₩303,754 | ₩287,074 | ₩296,081 | +3.14% | 34 |
|---|
| 2026.03.04 | ₩346,957 | ₩346,957 | ₩271,894 | ₩285,239 | -17.79% | 155 |
|---|
| 2026.03.03 | ₩286,907 | ₩325,272 | ₩265,222 | ₩295,247 | +2.91% | 98 |
|---|
| 2026.03.02 | ₩283,571 | ₩292,245 | ₩258,550 | ₩285,739 | +0.76% | 126 |
|---|
| 2026.02.27 | ₩285,239 | ₩287,407 | ₩273,562 | ₩280,235 | -1.75% | 25 |
|---|
| 2026.02.26 | ₩280,235 | ₩300,251 | ₩276,898 | ₩281,903 | +0.60% | 46 |
|---|
| 2026.02.25 | ₩298,583 | ₩298,583 | ₩273,562 | ₩275,230 | -7.82% | 29 |
|---|
| 2026.02.24 | ₩296,915 | ₩298,583 | ₩276,898 | ₩281,903 | -5.06% | 50 |
|---|
| 2026.02.23 | ₩277,732 | ₩280,235 | ₩260,218 | ₩275,230 | -0.90% | 33 |
|---|
| 2026.02.20 | ₩300,251 | ₩300,251 | ₩275,230 | ₩275,230 | -8.33% | 13 |
|---|
| 2026.02.19 | ₩235,197 | ₩298,583 | ₩235,197 | ₩298,583 | +26.95% | 66 |
|---|
| 2026.02.18 | ₩291,911 | ₩310,260 | ₩291,911 | ₩301,919 | +3.43% | 20 |
|---|
| 2026.02.17 | ₩293,579 | ₩315,264 | ₩268,558 | ₩315,264 | +7.39% | 32 |
|---|
| 2026.02.13 | ₩330,276 | ₩330,276 | ₩251,877 | ₩311,928 | -5.56% | 40 |
|---|
| 2026.02.12 | ₩282,737 | ₩326,940 | ₩245,205 | ₩326,940 | +15.63% | 570 |
|---|
| 2026.02.11 | ₩300,251 | ₩300,251 | ₩191,827 | ₩288,575 | -3.89% | 1.1천 |
|---|
| 2026.02.10 | ₩294,413 | ₩326,940 | ₩287,741 | ₩300,251 | +1.98% | 326 |
|---|
| 2026.02.09 | ₩318,600 | ₩330,276 | ₩305,255 | ₩330,276 | +3.66% | 55 |
|---|
| 2026.02.06 | ₩310,260 | ₩316,932 | ₩291,911 | ₩316,932 | +2.15% | 30 |
|---|
| 2026.02.05 | ₩285,405 | ₩335,281 | ₩283,571 | ₩303,587 | +6.37% | 194 |
|---|
| 2026.02.04 | ₩331,944 | ₩340,285 | ₩306,924 | ₩315,264 | -5.03% | 132 |
|---|
| 2026.02.03 | ₩331,944 | ₩351,961 | ₩331,944 | ₩345,289 | +4.02% | 131 |
|---|
| 2026.02.02 | ₩351,961 | ₩355,297 | ₩340,285 | ₩350,293 | -0.47% | 83 |
|---|
| 2026.01.30 | ₩358,633 | ₩395,331 | ₩338,283 | ₩351,961 | -1.86% | 738 |
|---|
| 2026.01.29 | ₩367,808 | ₩367,808 | ₩345,289 | ₩350,293 | -4.76% | 5.4천 |
|---|
| 2026.01.28 | ₩336,949 | ₩393,663 | ₩323,604 | ₩372,812 | +10.64% | 138 |
|---|
| 2026.01.27 | ₩356,799 | ₩360,302 | ₩336,949 | ₩360,302 | +0.98% | 93 |
|---|
| 2026.01.26 | ₩370,310 | ₩370,310 | ₩350,627 | ₩358,633 | -3.15% | 118 |
|---|
| 2026.01.23 | ₩376,982 | ₩385,322 | ₩365,306 | ₩365,306 | -3.10% | 43 |
|---|
| 2026.01.22 | ₩376,982 | ₩415,348 | ₩375,314 | ₩376,982 | 0.00% | 131 |
|---|
| 2026.01.21 | ₩328,608 | ₩388,659 | ₩323,604 | ₩381,986 | +16.24% | 653 |
|---|
| 2026.01.20 | ₩321,936 | ₩338,617 | ₩316,932 | ₩330,276 | +2.59% | 118 |
|---|
| 2026.01.16 | ₩338,617 | ₩360,302 | ₩325,272 | ₩346,957 | +2.46% | 136 |
|---|
| 2026.01.15 | ₩345,289 | ₩360,302 | ₩323,604 | ₩348,625 | +0.97% | 167 |
|---|
| 2026.01.14 | ₩340,285 | ₩353,629 | ₩335,447 | ₩345,289 | +1.47% | 86 |
|---|
| 2026.01.13 | ₩331,944 | ₩356,965 | ₩330,276 | ₩356,965 | +7.54% | 123 |
|---|
| 2026.01.12 | ₩363,638 | ₩376,982 | ₩280,235 | ₩326,940 | -10.09% | 318 |
|---|
| 2026.01.09 | ₩358,633 | ₩360,302 | ₩353,629 | ₩360,302 | +0.47% | 12 |
|---|
| 2026.01.08 | ₩363,638 | ₩363,638 | ₩336,949 | ₩359,634 | -1.10% | 52 |
|---|
| 2026.01.07 | ₩390,327 | ₩390,327 | ₩353,796 | ₩363,638 | -6.84% | 150 |
|---|
| 2026.01.06 | ₩355,297 | ₩386,991 | ₩351,961 | ₩361,970 | +1.88% | 39 |
|---|
| 2026.01.05 | ₩361,970 | ₩383,654 | ₩361,970 | ₩366,974 | +1.38% | 78 |
|---|
| 2026.01.02 | ₩365,306 | ₩414,847 | ₩355,297 | ₩383,654 | +5.02% | 58 |
|---|
| 2025.12.31 | ₩328,608 | ₩383,654 | ₩328,608 | ₩361,803 | +10.10% | 186 |
|---|
| 2025.12.30 | ₩346,957 | ₩346,957 | ₩334,447 | ₩341,953 | -1.44% | 50 |
|---|
| 2025.12.29 | ₩346,957 | ₩368,642 | ₩330,276 | ₩333,613 | -3.85% | 214 |
|---|
| 2025.12.26 | ₩366,974 | ₩383,654 | ₩358,633 | ₩371,978 | +1.36% | 334 |
|---|
| 2025.12.24 | ₩341,953 | ₩366,974 | ₩328,608 | ₩365,306 | +6.83% | 823 |
|---|
| 2025.12.23 | ₩328,608 | ₩346,623 | ₩321,936 | ₩338,617 | +3.05% | 161 |
|---|
| 2025.12.22 | ₩363,638 | ₩366,974 | ₩312,094 | ₩331,944 | -8.72% | 458 |
|---|
| 2025.12.19 | ₩373,646 | ₩393,663 | ₩348,625 | ₩358,633 | -4.02% | 58 |
|---|
| 2025.12.18 | ₩378,650 | ₩381,820 | ₩363,638 | ₩363,638 | -3.96% | 30 |
|---|
| 2025.12.17 | ₩368,642 | ₩381,986 | ₩345,289 | ₩378,650 | +2.71% | 124 |
|---|
| 2025.12.16 | ₩368,642 | ₩378,650 | ₩356,965 | ₩366,974 | -0.45% | 78 |
|---|
| 2025.12.15 | ₩406,173 | ₩410,844 | ₩383,654 | ₩392,829 | -3.29% | 108 |
|---|
| 2025.12.12 | ₩436,198 | ₩436,198 | ₩402,003 | ₩417,016 | -4.40% | 43 |
|---|
| 2025.12.11 | ₩447,041 | ₩447,041 | ₩425,356 | ₩427,024 | -4.48% | 45 |
|---|
| 2025.12.10 | ₩423,688 | ₩461,219 | ₩421,186 | ₩455,381 | +7.48% | 134 |
|---|
| 2025.12.09 | ₩458,717 | ₩458,717 | ₩433,696 | ₩435,364 | -5.09% | 64 |
|---|
| 2025.12.08 | ₩417,016 | ₩497,083 | ₩417,016 | ₩462,053 | +10.80% | 341 |
|---|
| 2025.12.05 | ₩411,344 | ₩423,688 | ₩402,003 | ₩418,684 | +1.78% | 70 |
|---|
| 2025.12.04 | ₩408,675 | ₩420,352 | ₩403,671 | ₩408,675 | 0.00% | 70 |
|---|
| 2025.12.03 | ₩417,016 | ₩438,700 | ₩390,327 | ₩420,352 | +0.80% | 90 |
|---|
| 2025.12.02 | ₩425,356 | ₩437,032 | ₩375,314 | ₩417,016 | -1.96% | 36 |
|---|
| 2025.12.01 | ₩438,700 | ₩438,700 | ₩391,995 | ₩413,680 | -5.70% | 67 |
|---|
| 2025.11.28 | ₩407,007 | ₩438,700 | ₩400,335 | ₩438,700 | +7.79% | 69 |
|---|
| 2025.11.26 | ₩425,356 | ₩427,024 | ₩384,488 | ₩396,999 | -6.67% | 178 |
|---|
| 2025.11.25 | ₩386,991 | ₩447,041 | ₩378,650 | ₩447,041 | +15.52% | 198 |
|---|
| 2025.11.24 | ₩341,953 | ₩395,331 | ₩341,953 | ₩371,978 | +8.78% | 186 |
|---|
| 2025.11.21 | ₩355,297 | ₩360,302 | ₩335,281 | ₩351,961 | -0.94% | 94 |
|---|
| 2025.11.20 | ₩391,995 | ₩391,995 | ₩355,297 | ₩360,302 | -8.09% | 195 |
|---|
| 2025.11.19 | ₩386,991 | ₩410,343 | ₩357,132 | ₩383,654 | -0.86% | 118 |
|---|
| 2025.11.18 | ₩385,322 | ₩393,663 | ₩356,965 | ₩375,314 | -2.60% | 114 |
|---|
| 2025.11.17 | ₩393,663 | ₩400,335 | ₩361,970 | ₩383,654 | -2.54% | 170 |
|---|
| 2025.11.14 | ₩413,680 | ₩423,688 | ₩351,961 | ₩390,327 | -5.65% | 168 |
|---|
| 2025.11.13 | ₩425,356 | ₩425,356 | ₩395,331 | ₩398,667 | -6.27% | 290 |
|---|
| 2025.11.12 | ₩437,032 | ₩447,041 | ₩423,688 | ₩432,028 | -1.15% | 341 |
|---|
| 2025.11.11 | ₩447,041 | ₩448,709 | ₩415,348 | ₩433,696 | -2.99% | 224 |
|---|
| 2025.11.10 | ₩453,713 | ₩470,394 | ₩417,182 | ₩445,373 | -1.84% | 469 |
|---|
| 2025.11.07 | ₩448,709 | ₩485,406 | ₩435,364 | ₩453,713 | +1.12% | 569 |
|---|
| 2025.11.06 | ₩483,738 | ₩483,738 | ₩451,211 | ₩458,717 | -5.17% | 512 |
|---|
| 2025.11.05 | ₩527,108 | ₩565,473 | ₩450,377 | ₩493,747 | -6.33% | 1.5천 |
|---|
| 2025.11.04 | ₩435,364 | ₩558,801 | ₩413,680 | ₩558,801 | +28.35% | 5천 |
|---|
| 2025.11.03 | ₩548,793 | ₩595,498 | ₩497,083 | ₩510,427 | -6.99% | 8.1만 |
|---|
| 2025.10.31 | ₩468,726 | ₩468,726 | ₩450,377 | ₩457,049 | -2.49% | 2.4만 |
|---|
| 2025.10.30 | ₩480,402 | ₩480,402 | ₩448,709 | ₩470,394 | -2.08% | 155 |
|---|
| 2025.10.29 | ₩487,074 | ₩492,912 | ₩475,398 | ₩480,402 | -1.37% | 158 |
|---|
| 2025.10.28 | ₩483,738 | ₩500,419 | ₩477,066 | ₩487,074 | +0.69% | 85 |
|---|
| 2025.10.27 | ₩462,053 | ₩482,070 | ₩460,385 | ₩478,734 | +3.61% | 228 |
|---|
| 2025.10.24 | ₩483,738 | ₩483,738 | ₩467,058 | ₩470,394 | -2.76% | 150 |
|---|
| 2025.10.23 | ₩460,385 | ₩480,402 | ₩460,385 | ₩472,062 | +2.54% | 91 |
|---|
| 2025.10.22 | ₩490,410 | ₩498,751 | ₩445,373 | ₩455,381 | -7.14% | 230 |
|---|
| 2025.10.21 | ₩513,763 | ₩513,763 | ₩458,717 | ₩467,058 | -9.09% | 497 |
|---|
| 2025.10.20 | ₩505,423 | ₩528,275 | ₩505,423 | ₩522,104 | +3.30% | 162 |
|---|
| 2025.10.17 | ₩577,150 | ₩577,150 | ₩504,088 | ₩505,423 | -12.43% | 366 |
|---|
| 2025.10.16 | ₩617,183 | ₩622,187 | ₩577,150 | ₩580,486 | -5.95% | 310 |
|---|
| 2025.10.15 | ₩612,179 | ₩640,536 | ₩600,503 | ₩613,847 | +0.27% | 518 |
|---|
| 2025.10.14 | ₩697,250 | ₩727,275 | ₩612,179 | ₩635,532 | -8.85% | 2.2천 |
|---|
| 2025.10.13 | ₩680,570 | ₩697,250 | ₩560,469 | ₩675,565 | -0.74% | 1.7천 |
|---|
| 2025.10.10 | ₩713,931 | ₩727,275 | ₩600,503 | ₩640,536 | -10.28% | 1천 |
|---|