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 | ₩2,871 | ₩3,138 | ₩2,871 | ₩2,978 | +3.72% | 15.7만 |
| 2026.10.08 | ₩3,338 | ₩3,419 | ₩2,971 | ₩3,285 | -1.60% | 38.6만 |
| 2026.10.07 | ₩3,325 | ₩6,049 | ₩3,218 | ₩3,766 | +13.25% | 4564.5만 |
| 2026.10.06 | ₩3,205 | ₩3,205 | ₩2,951 | ₩3,018 | -5.83% | 5만 |
| 2026.10.05 | ₩3,285 | ₩3,352 | ₩3,178 | ₩3,245 | -1.22% | 3만 |
| 2026.10.02 | ₩3,512 | ₩3,606 | ₩3,298 | ₩3,365 | -4.18% | 3.8만 |
| 2026.10.01 | ₩3,672 | ₩3,726 | ₩3,499 | ₩3,499 | -4.73% | 6만 |
| 2026.09.30 | ₩3,779 | ₩3,873 | ₩3,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,699 |
| -2.12% |
| 5.7만 |
| 2026.09.29 | ₩3,859 | ₩3,939 | ₩3,695 | ₩3,766 | -2.42% | 3만 |
|---|
| 2026.09.28 | ₩3,913 | ₩4,044 | ₩3,859 | ₩3,859 | -1.37% | 3만 |
|---|
| 2026.09.25 | ₩4,060 | ₩4,634 | ₩3,953 | ₩3,966 | -2.30% | 19.2만 |
|---|
| 2026.09.24 | ₩4,100 | ₩4,247 | ₩3,806 | ₩4,073 | -0.65% | 7.8만 |
|---|
| 2026.09.23 | ₩4,220 | ₩4,807 | ₩3,966 | ₩4,220 | 0.00% | 57.1만 |
|---|
| 2026.09.22 | ₩3,579 | ₩4,005 | ₩3,552 | ₩3,699 | +3.36% | 32.6만 |
|---|
| 2026.09.21 | ₩4,086 | ₩4,086 | ₩3,552 | ₩3,659 | -10.46% | 6.3만 |
|---|
| 2026.09.18 | ₩4,233 | ₩4,380 | ₩4,060 | ₩4,086 | -3.47% | 4.8만 |
|---|
| 2026.09.17 | ₩4,380 | ₩4,487 | ₩4,086 | ₩4,340 | -0.91% | 10.8만 |
|---|
| 2026.09.16 | ₩4,300 | ₩4,674 | ₩4,273 | ₩4,380 | +1.86% | 47.9만 |
|---|
| 2026.09.15 | ₩4,046 | ₩4,367 | ₩4,046 | ₩4,233 | +4.62% | 6.5만 |
|---|
| 2026.09.14 | ₩3,953 | ₩4,273 | ₩3,926 | ₩4,153 | +5.07% | 6.9만 |
|---|
| 2026.09.11 | ₩4,153 | ₩4,340 | ₩3,926 | ₩4,206 | +1.29% | 17.5만 |
|---|
| 2026.09.10 | ₩4,460 | ₩4,460 | ₩4,019 | ₩4,100 | -8.08% | 10.7만 |
|---|
| 2026.09.09 | ₩4,727 | ₩4,821 | ₩4,206 | ₩4,594 | -2.82% | 14.6만 |
|---|
| 2026.09.08 | ₩5,048 | ₩5,163 | ₩4,807 | ₩4,847 | -3.97% | 10.2만 |
|---|
| 2026.09.04 | ₩5,235 | ₩5,569 | ₩4,954 | ₩5,021 | -4.08% | 10.3만 |
|---|
| 2026.09.03 | ₩5,569 | ₩5,569 | ₩4,874 | ₩5,261 | -5.52% | 15.6만 |
|---|
| 2026.09.02 | ₩5,742 | ₩6,009 | ₩5,342 | ₩5,702 | -0.70% | 28.9만 |
|---|
| 2026.09.01 | ₩4,821 | ₩6,824 | ₩4,687 | ₩5,809 | +20.50% | 79.5만 |
|---|
| 2026.08.31 | ₩6,009 | ₩6,510 | ₩5,342 | ₩5,842 | -2.78% | 48.3만 |
|---|
| 2026.08.28 | ₩7,345 | ₩7,512 | ₩5,675 | ₩6,510 | -11.36% | 243.2만 |
|---|
| 2026.08.27 | ₩9,515 | ₩9,515 | ₩8,513 | ₩8,847 | -7.02% | 73.4만 |
|---|
| 2026.08.26 | ₩9,348 | ₩10,516 | ₩8,513 | ₩9,515 | +1.79% | 606.3만 |
|---|
| 2026.08.25 | ₩7,011 | ₩9,848 | ₩6,844 | ₩7,345 | +4.76% | 95.2만 |
|---|
| 2026.08.24 | ₩8,680 | ₩9,014 | ₩7,345 | ₩7,845 | -9.62% | 68.3만 |
|---|
| 2026.08.21 | ₩12,185 | ₩12,185 | ₩9,181 | ₩9,515 | -21.92% | 98.7만 |
|---|
| 2026.08.20 | ₩17,193 | ₩17,861 | ₩13,354 | ₩13,855 | -19.42% | 112.5만 |
|---|
| 2026.08.19 | ₩35,721 | ₩37,057 | ₩20,865 | ₩21,366 | -40.19% | 41.3만 |
|---|
| 2026.08.18 | ₩191,961 | ₩200,307 | ₩37,057 | ₩40,395 | -78.96% | 91.2만 |
|---|
| 2026.08.17 | ₩232,022 | ₩262,068 | ₩231,522 | ₩235,361 | +1.44% | 1.2만 |
|---|
| 2026.08.14 | ₩265,407 | ₩285,437 | ₩235,361 | ₩242,038 | -8.81% | 1.2만 |
|---|
| 2026.08.13 | ₩237,030 | ₩300,461 | ₩225,512 | ₩267,076 | +12.68% | 1.7만 |
|---|
| 2026.08.12 | ₩227,015 | ₩265,407 | ₩210,322 | ₩237,030 | +4.41% | 7만 |
|---|
| 2026.08.11 | ₩210,322 | ₩242,038 | ₩200,307 | ₩232,022 | +10.32% | 2.4천 |
|---|
| 2026.08.10 | ₩200,307 | ₩220,338 | ₩191,961 | ₩216,999 | +8.33% | 1.3천 |
|---|
| 2026.08.07 | ₩218,668 | ₩218,668 | ₩196,969 | ₩203,645 | -6.87% | 922 |
|---|
| 2026.08.06 | ₩222,007 | ₩227,015 | ₩216,999 | ₩220,338 | -0.75% | 575 |
|---|
| 2026.08.05 | ₩213,661 | ₩250,384 | ₩213,661 | ₩225,345 | +5.47% | 1.9천 |
|---|
| 2026.08.04 | ₩216,999 | ₩227,015 | ₩208,653 | ₩216,999 | 0.00% | 1.2천 |
|---|
| 2026.08.03 | ₩210,322 | ₩227,015 | ₩210,322 | ₩220,338 | +4.76% | 465 |
|---|
| 2026.07.31 | ₩215,330 | ₩237,030 | ₩208,653 | ₩208,653 | -3.10% | 1.5천 |
|---|
| 2026.07.30 | ₩233,692 | ₩233,692 | ₩200,307 | ₩200,307 | -14.29% | 883 |
|---|
| 2026.07.29 | ₩228,684 | ₩233,692 | ₩220,338 | ₩233,692 | +2.19% | 1.2천 |
|---|
| 2026.07.28 | ₩211,992 | ₩240,368 | ₩201,976 | ₩235,361 | +11.02% | 3.2천 |
|---|
| 2026.07.27 | ₩255,391 | ₩268,745 | ₩210,322 | ₩225,345 | -11.76% | 1.8만 |
|---|
| 2026.07.24 | ₩300,461 | ₩353,876 | ₩222,007 | ₩227,015 | -24.44% | 3.6만 |
|---|
| 2026.07.23 | ₩265,407 | ₩317,153 | ₩220,338 | ₩293,784 | +10.69% | 51.4만 |
|---|
| 2026.07.22 | ₩168,592 | ₩178,607 | ₩158,910 | ₩158,910 | -5.74% | 9.5만 |
|---|
| 2026.07.21 | ₩170,261 | ₩180,276 | ₩160,246 | ₩163,584 | -3.92% | 751 |
|---|
| 2026.07.20 | ₩188,622 | ₩190,292 | ₩166,923 | ₩166,923 | -11.50% | 806 |
|---|
| 2026.07.17 | ₩196,969 | ₩203,645 | ₩185,284 | ₩195,299 | -0.85% | 3.1천 |
|---|
| 2026.07.16 | ₩215,330 | ₩227,015 | ₩211,992 | ₩211,992 | -1.55% | 441 |
|---|
| 2026.07.15 | ₩220,338 | ₩225,345 | ₩216,999 | ₩216,999 | -1.52% | 1.2천 |
|---|
| 2026.07.14 | ₩212,325 | ₩232,022 | ₩212,325 | ₩223,676 | +5.35% | 923 |
|---|
| 2026.07.13 | ₩227,015 | ₩236,863 | ₩208,987 | ₩218,668 | -3.68% | 1.5천 |
|---|
| 2026.07.10 | ₩232,022 | ₩237,030 | ₩216,999 | ₩220,338 | -5.04% | 1.4천 |
|---|
| 2026.07.09 | ₩205,315 | ₩237,865 | ₩205,315 | ₩227,015 | +10.57% | 4.1천 |
|---|
| 2026.07.08 | ₩211,992 | ₩222,007 | ₩188,622 | ₩205,315 | -3.15% | 2.4천 |
|---|
| 2026.07.07 | ₩196,969 | ₩277,091 | ₩196,969 | ₩215,330 | +9.32% | 1만 |
|---|
| 2026.07.06 | ₩240,368 | ₩283,601 | ₩213,661 | ₩213,661 | -11.11% | 6.4천 |
|---|
| 2026.07.02 | ₩242,038 | ₩315,484 | ₩141,884 | ₩275,422 | +13.79% | 15.6만 |
|---|
| 2026.07.01 | ₩267,243 | ₩363,891 | ₩262,068 | ₩308,807 | +15.55% | 3.8만 |
|---|
| 2026.06.30 | ₩158,576 | ₩408,960 | ₩156,907 | ₩308,807 | +94.74% | 60.9만 |
|---|
| 2026.06.29 | ₩205,315 | ₩267,076 | ₩108,500 | ₩142,218 | -30.73% | 32.9만 |
|---|
| 2026.06.26 | ₩135,040 | ₩175,269 | ₩115,343 | ₩123,523 | -8.53% | 1.2만 |
|---|
| 2026.06.25 | ₩205,315 | ₩216,999 | ₩153,068 | ₩157,074 | -23.50% | 3.2만 |
|---|
| 2026.06.24 | ₩288,776 | ₩365,560 | ₩233,692 | ₩238,699 | -17.34% | 2.4천 |
|---|
| 2026.06.23 | ₩283,768 | ₩285,437 | ₩268,745 | ₩270,414 | -4.71% | 102 |
|---|
| 2026.06.22 | ₩307,137 | ₩307,137 | ₩266,241 | ₩268,745 | -12.50% | 1.2천 |
|---|
| 2026.06.18 | ₩312,145 | ₩312,145 | ₩297,122 | ₩297,122 | -4.81% | 22 |
|---|
| 2026.06.17 | ₩317,153 | ₩322,160 | ₩300,461 | ₩320,491 | +1.05% | 168 |
|---|
| 2026.06.16 | ₩318,822 | ₩332,176 | ₩316,318 | ₩325,499 | +2.09% | 46 |
|---|
| 2026.06.15 | ₩310,476 | ₩345,530 | ₩303,799 | ₩313,814 | +1.08% | 474 |
|---|
| 2026.06.12 | ₩297,122 | ₩335,514 | ₩297,122 | ₩300,461 | +1.12% | 464 |
|---|
| 2026.06.11 | ₩308,807 | ₩327,168 | ₩250,384 | ₩297,122 | -3.78% | 1천 |
|---|
| 2026.06.10 | ₩313,814 | ₩377,245 | ₩313,814 | ₩323,830 | +3.19% | 796 |
|---|
| 2026.06.09 | ₩317,153 | ₩317,153 | ₩307,137 | ₩310,476 | -2.11% | 17 |
|---|
| 2026.06.08 | ₩307,137 | ₩345,530 | ₩307,137 | ₩332,176 | +8.15% | 78 |
|---|
| 2026.06.05 | ₩322,160 | ₩328,003 | ₩292,114 | ₩321,326 | -0.26% | 82 |
|---|
| 2026.06.04 | ₩322,160 | ₩350,537 | ₩322,160 | ₩340,522 | +5.70% | 21 |
|---|
| 2026.06.03 | ₩350,537 | ₩350,537 | ₩317,820 | ₩338,853 | -3.33% | 42 |
|---|
| 2026.06.02 | ₩342,191 | ₩350,537 | ₩313,814 | ₩350,537 | +2.44% | 91 |
|---|
| 2026.06.01 | ₩307,137 | ₩347,199 | ₩302,964 | ₩342,525 | +11.52% | 198 |
|---|
| 2026.05.29 | ₩307,137 | ₩318,822 | ₩295,453 | ₩297,122 | -3.26% | 53 |
|---|
| 2026.05.28 | ₩302,130 | ₩308,807 | ₩295,453 | ₩307,137 | +1.66% | 61 |
|---|
| 2026.05.27 | ₩303,799 | ₩303,799 | ₩301,963 | ₩303,799 | 0.00% | 24 |
|---|
| 2026.05.26 | ₩295,453 | ₩307,137 | ₩295,453 | ₩295,453 | 0.00% | 50 |
|---|
| 2026.05.22 | ₩302,130 | ₩308,807 | ₩297,122 | ₩305,468 | +1.10% | 61 |
|---|
| 2026.05.21 | ₩307,137 | ₩333,845 | ₩295,453 | ₩310,476 | +1.09% | 70 |
|---|
| 2026.05.20 | ₩322,160 | ₩322,160 | ₩283,768 | ₩302,130 | -6.22% | 30 |
|---|
| 2026.05.19 | ₩263,738 | ₩325,499 | ₩263,738 | ₩322,160 | +22.15% | 26 |
|---|
| 2026.05.18 | ₩313,814 | ₩328,837 | ₩283,768 | ₩292,114 | -6.91% | 42 |
|---|
| 2026.05.15 | ₩282,099 | ₩297,122 | ₩272,084 | ₩283,768 | +0.59% | 42 |
|---|
| 2026.05.14 | ₩300,461 | ₩331,341 | ₩279,595 | ₩302,964 | +0.83% | 66 |
|---|
| 2026.05.13 | ₩300,461 | ₩317,153 | ₩293,784 | ₩313,814 | +4.44% | 26 |
|---|
| 2026.05.12 | ₩300,461 | ₩300,461 | ₩282,099 | ₩293,784 | -2.22% | 24 |
|---|
| 2026.05.11 | ₩297,122 | ₩312,145 | ₩278,761 | ₩278,761 | -6.18% | 41 |
|---|
| 2026.05.08 | ₩285,437 | ₩327,168 | ₩285,437 | ₩299,626 | +4.97% | 14 |
|---|
| 2026.05.07 | ₩295,453 | ₩323,830 | ₩285,437 | ₩298,791 | +1.13% | 33 |
|---|
| 2026.05.06 | ₩297,122 | ₩299,626 | ₩295,453 | ₩295,453 | -0.56% | 16 |
|---|
| 2026.05.05 | ₩307,137 | ₩317,153 | ₩285,437 | ₩300,461 | -2.17% | 26 |
|---|
| 2026.05.04 | ₩288,776 | ₩325,499 | ₩287,107 | ₩302,130 | +4.62% | 24 |
|---|
| 2026.05.01 | ₩315,484 | ₩315,484 | ₩292,114 | ₩292,114 | -7.41% | 36 |
|---|
| 2026.04.30 | ₩310,476 | ₩310,476 | ₩268,745 | ₩307,972 | -0.81% | 93 |
|---|
| 2026.04.29 | ₩323,830 | ₩353,876 | ₩267,076 | ₩287,107 | -11.34% | 162 |
|---|
| 2026.04.28 | ₩325,499 | ₩333,845 | ₩300,461 | ₩333,845 | +2.56% | 19 |
|---|
| 2026.04.27 | ₩328,837 | ₩333,845 | ₩318,822 | ₩325,499 | -1.02% | 34 |
|---|
| 2026.04.24 | ₩297,122 | ₩333,845 | ₩297,122 | ₩330,507 | +11.24% | 24 |
|---|
| 2026.04.23 | ₩298,791 | ₩317,153 | ₩292,114 | ₩298,791 | 0.00% | 40 |
|---|
| 2026.04.22 | ₩337,183 | ₩337,183 | ₩272,084 | ₩320,491 | -4.95% | 110 |
|---|
| 2026.04.21 | ₩347,199 | ₩348,868 | ₩325,499 | ₩345,530 | -0.48% | 26 |
|---|
| 2026.04.20 | ₩263,738 | ₩380,583 | ₩253,722 | ₩333,845 | +26.58% | 155 |
|---|
| 2026.04.17 | ₩297,122 | ₩322,160 | ₩297,122 | ₩320,491 | +7.87% | 19 |
|---|
| 2026.04.16 | ₩298,791 | ₩332,176 | ₩293,784 | ₩322,160 | +7.82% | 50 |
|---|
| 2026.04.15 | ₩315,484 | ₩317,987 | ₩293,784 | ₩293,784 | -6.88% | 21 |
|---|
| 2026.04.14 | ₩302,130 | ₩337,183 | ₩302,130 | ₩315,484 | +4.42% | 31 |
|---|
| 2026.04.13 | ₩322,160 | ₩322,160 | ₩303,799 | ₩303,799 | -5.70% | 10 |
|---|
| 2026.04.10 | ₩333,845 | ₩333,845 | ₩302,130 | ₩317,153 | -5.00% | 35 |
|---|
| 2026.04.09 | ₩288,776 | ₩342,191 | ₩288,776 | ₩332,176 | +15.03% | 75 |
|---|
| 2026.04.08 | ₩292,114 | ₩292,114 | ₩292,114 | ₩292,114 | 0.00% | 10 |
|---|
| 2026.04.07 | ₩252,053 | ₩260,399 | ₩242,038 | ₩260,399 | +3.31% | 26 |
|---|
| 2026.04.06 | ₩260,399 | ₩260,399 | ₩260,399 | ₩260,399 | 0.00% | 2 |
|---|
| 2026.04.02 | ₩248,715 | ₩263,404 | ₩243,874 | ₩260,399 | +4.70% | 27 |
|---|
| 2026.04.01 | ₩260,399 | ₩260,399 | ₩248,715 | ₩248,715 | -4.49% | 21 |
|---|
| 2026.03.31 | ₩248,715 | ₩255,391 | ₩247,045 | ₩255,391 | +2.68% | 80 |
|---|
| 2026.03.30 | ₩263,738 | ₩278,761 | ₩242,038 | ₩242,038 | -8.23% | 58 |
|---|
| 2026.03.27 | ₩238,699 | ₩310,476 | ₩238,699 | ₩263,738 | +10.49% | 93 |
|---|
| 2026.03.26 | ₩255,391 | ₩255,391 | ₩255,391 | ₩255,391 | 0.00% | 10 |
|---|
| 2026.03.25 | ₩265,407 | ₩267,076 | ₩238,699 | ₩267,076 | +0.63% | 18 |
|---|
| 2026.03.24 | ₩263,738 | ₩267,076 | ₩260,399 | ₩263,738 | 0.00% | 42 |
|---|
| 2026.03.23 | ₩285,437 | ₩285,437 | ₩250,384 | ₩273,753 | -4.09% | 38 |
|---|
| 2026.03.20 | ₩291,947 | ₩291,947 | ₩291,947 | ₩291,947 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩280,430 | ₩292,949 | ₩280,430 | ₩291,947 | +4.11% | 12 |
|---|
| 2026.03.18 | ₩296,955 | ₩296,955 | ₩273,753 | ₩283,768 | -4.44% | 15 |
|---|
| 2026.03.17 | ₩287,107 | ₩300,461 | ₩267,076 | ₩297,122 | +3.49% | 159 |
|---|
| 2026.03.16 | ₩287,107 | ₩287,107 | ₩270,414 | ₩275,422 | -4.07% | 24 |
|---|
| 2026.03.13 | ₩277,091 | ₩280,764 | ₩265,407 | ₩265,741 | -4.10% | 37 |
|---|
| 2026.03.12 | ₩270,414 | ₩277,091 | ₩267,076 | ₩277,091 | +2.47% | 48 |
|---|
| 2026.03.11 | ₩287,107 | ₩287,107 | ₩274,754 | ₩280,430 | -2.33% | 27 |
|---|
| 2026.03.10 | ₩278,761 | ₩286,272 | ₩275,422 | ₩283,101 | +1.56% | 31 |
|---|
| 2026.03.09 | ₩303,799 | ₩303,799 | ₩275,422 | ₩277,091 | -8.79% | 26 |
|---|
| 2026.03.06 | ₩305,468 | ₩305,468 | ₩267,076 | ₩286,272 | -6.28% | 102 |
|---|
| 2026.03.05 | ₩287,274 | ₩303,966 | ₩287,274 | ₩296,287 | +3.14% | 34 |
|---|
| 2026.03.04 | ₩347,199 | ₩347,199 | ₩272,084 | ₩285,437 | -17.79% | 155 |
|---|
| 2026.03.03 | ₩287,107 | ₩325,499 | ₩265,407 | ₩295,453 | +2.91% | 98 |
|---|
| 2026.03.02 | ₩283,768 | ₩292,448 | ₩258,730 | ₩285,938 | +0.76% | 126 |
|---|
| 2026.02.27 | ₩285,437 | ₩287,607 | ₩273,753 | ₩280,430 | -1.75% | 25 |
|---|
| 2026.02.26 | ₩280,430 | ₩300,461 | ₩277,091 | ₩282,099 | +0.60% | 46 |
|---|
| 2026.02.25 | ₩298,791 | ₩298,791 | ₩273,753 | ₩275,422 | -7.82% | 29 |
|---|
| 2026.02.24 | ₩297,122 | ₩298,791 | ₩277,091 | ₩282,099 | -5.06% | 50 |
|---|
| 2026.02.23 | ₩277,926 | ₩280,430 | ₩260,399 | ₩275,422 | -0.90% | 33 |
|---|
| 2026.02.20 | ₩300,461 | ₩300,461 | ₩275,422 | ₩275,422 | -8.33% | 13 |
|---|
| 2026.02.19 | ₩235,361 | ₩298,791 | ₩235,361 | ₩298,791 | +26.95% | 66 |
|---|
| 2026.02.18 | ₩292,114 | ₩310,476 | ₩292,114 | ₩302,130 | +3.43% | 20 |
|---|
| 2026.02.17 | ₩293,784 | ₩315,484 | ₩268,745 | ₩315,484 | +7.39% | 32 |
|---|
| 2026.02.13 | ₩330,507 | ₩330,507 | ₩252,053 | ₩312,145 | -5.56% | 40 |
|---|
| 2026.02.12 | ₩282,934 | ₩327,168 | ₩245,376 | ₩327,168 | +15.63% | 570 |
|---|
| 2026.02.11 | ₩300,461 | ₩300,461 | ₩191,961 | ₩288,776 | -3.89% | 1.1천 |
|---|
| 2026.02.10 | ₩294,618 | ₩327,168 | ₩287,941 | ₩300,461 | +1.98% | 326 |
|---|
| 2026.02.09 | ₩318,822 | ₩330,507 | ₩305,468 | ₩330,507 | +3.66% | 55 |
|---|
| 2026.02.06 | ₩310,476 | ₩317,153 | ₩292,114 | ₩317,153 | +2.15% | 30 |
|---|
| 2026.02.05 | ₩285,604 | ₩335,514 | ₩283,768 | ₩303,799 | +6.37% | 194 |
|---|
| 2026.02.04 | ₩332,176 | ₩340,522 | ₩307,137 | ₩315,484 | -5.03% | 132 |
|---|
| 2026.02.03 | ₩332,176 | ₩352,206 | ₩332,176 | ₩345,530 | +4.02% | 131 |
|---|
| 2026.02.02 | ₩352,206 | ₩355,545 | ₩340,522 | ₩350,537 | -0.47% | 83 |
|---|
| 2026.01.30 | ₩358,883 | ₩395,606 | ₩338,519 | ₩352,206 | -1.86% | 738 |
|---|
| 2026.01.29 | ₩368,064 | ₩368,064 | ₩345,530 | ₩350,537 | -4.76% | 5.4천 |
|---|
| 2026.01.28 | ₩337,183 | ₩393,937 | ₩323,830 | ₩373,072 | +10.64% | 138 |
|---|
| 2026.01.27 | ₩357,047 | ₩360,553 | ₩337,183 | ₩360,553 | +0.98% | 93 |
|---|
| 2026.01.26 | ₩370,568 | ₩370,568 | ₩350,871 | ₩358,883 | -3.15% | 118 |
|---|
| 2026.01.23 | ₩377,245 | ₩385,591 | ₩365,560 | ₩365,560 | -3.10% | 43 |
|---|
| 2026.01.22 | ₩377,245 | ₩415,637 | ₩375,576 | ₩377,245 | 0.00% | 131 |
|---|
| 2026.01.21 | ₩328,837 | ₩388,929 | ₩323,830 | ₩382,253 | +16.24% | 653 |
|---|
| 2026.01.20 | ₩322,160 | ₩338,853 | ₩317,153 | ₩330,507 | +2.59% | 118 |
|---|
| 2026.01.16 | ₩338,853 | ₩360,553 | ₩325,499 | ₩347,199 | +2.46% | 136 |
|---|
| 2026.01.15 | ₩345,530 | ₩360,553 | ₩323,830 | ₩348,868 | +0.97% | 167 |
|---|
| 2026.01.14 | ₩340,522 | ₩353,876 | ₩335,681 | ₩345,530 | +1.47% | 86 |
|---|
| 2026.01.13 | ₩332,176 | ₩357,214 | ₩330,507 | ₩357,214 | +7.54% | 123 |
|---|
| 2026.01.12 | ₩363,891 | ₩377,245 | ₩280,430 | ₩327,168 | -10.09% | 318 |
|---|
| 2026.01.09 | ₩358,883 | ₩360,553 | ₩353,876 | ₩360,553 | +0.47% | 12 |
|---|
| 2026.01.08 | ₩363,891 | ₩363,891 | ₩337,183 | ₩359,885 | -1.10% | 52 |
|---|
| 2026.01.07 | ₩390,599 | ₩390,599 | ₩354,043 | ₩363,891 | -6.84% | 150 |
|---|
| 2026.01.06 | ₩355,545 | ₩387,260 | ₩352,206 | ₩362,222 | +1.88% | 39 |
|---|
| 2026.01.05 | ₩362,222 | ₩383,922 | ₩362,222 | ₩367,230 | +1.38% | 78 |
|---|
| 2026.01.02 | ₩365,560 | ₩415,136 | ₩355,545 | ₩383,922 | +5.02% | 58 |
|---|
| 2025.12.31 | ₩328,837 | ₩383,922 | ₩328,837 | ₩362,055 | +10.10% | 186 |
|---|
| 2025.12.30 | ₩347,199 | ₩347,199 | ₩334,680 | ₩342,191 | -1.44% | 50 |
|---|
| 2025.12.29 | ₩347,199 | ₩368,899 | ₩330,507 | ₩333,845 | -3.85% | 214 |
|---|
| 2025.12.26 | ₩367,230 | ₩383,922 | ₩358,883 | ₩372,237 | +1.36% | 334 |
|---|
| 2025.12.24 | ₩342,191 | ₩367,230 | ₩328,837 | ₩365,560 | +6.83% | 823 |
|---|
| 2025.12.23 | ₩328,837 | ₩346,865 | ₩322,160 | ₩338,853 | +3.05% | 161 |
|---|
| 2025.12.22 | ₩363,891 | ₩367,230 | ₩312,312 | ₩332,176 | -8.72% | 458 |
|---|
| 2025.12.19 | ₩373,906 | ₩393,937 | ₩348,868 | ₩358,883 | -4.02% | 58 |
|---|
| 2025.12.18 | ₩378,914 | ₩382,086 | ₩363,891 | ₩363,891 | -3.96% | 30 |
|---|
| 2025.12.17 | ₩368,899 | ₩382,253 | ₩345,530 | ₩378,914 | +2.71% | 124 |
|---|
| 2025.12.16 | ₩368,899 | ₩378,914 | ₩357,214 | ₩367,230 | -0.45% | 78 |
|---|
| 2025.12.15 | ₩406,456 | ₩411,130 | ₩383,922 | ₩393,102 | -3.29% | 108 |
|---|
| 2025.12.12 | ₩436,502 | ₩436,502 | ₩402,283 | ₩417,306 | -4.40% | 43 |
|---|
| 2025.12.11 | ₩447,352 | ₩447,352 | ₩425,652 | ₩427,322 | -4.48% | 45 |
|---|
| 2025.12.10 | ₩423,983 | ₩461,541 | ₩421,479 | ₩455,698 | +7.48% | 134 |
|---|
| 2025.12.09 | ₩459,037 | ₩459,037 | ₩433,999 | ₩435,668 | -5.09% | 64 |
|---|
| 2025.12.08 | ₩417,306 | ₩497,429 | ₩417,306 | ₩462,375 | +10.80% | 341 |
|---|
| 2025.12.05 | ₩411,631 | ₩423,983 | ₩402,283 | ₩418,975 | +1.78% | 70 |
|---|
| 2025.12.04 | ₩408,960 | ₩420,645 | ₩403,952 | ₩408,960 | 0.00% | 70 |
|---|
| 2025.12.03 | ₩417,306 | ₩439,006 | ₩390,599 | ₩420,645 | +0.80% | 90 |
|---|
| 2025.12.02 | ₩425,652 | ₩437,337 | ₩375,576 | ₩417,306 | -1.96% | 36 |
|---|
| 2025.12.01 | ₩439,006 | ₩439,006 | ₩392,268 | ₩413,968 | -5.70% | 67 |
|---|
| 2025.11.28 | ₩407,291 | ₩439,006 | ₩400,614 | ₩439,006 | +7.79% | 69 |
|---|
| 2025.11.26 | ₩425,652 | ₩427,322 | ₩384,756 | ₩397,276 | -6.67% | 178 |
|---|
| 2025.11.25 | ₩387,260 | ₩447,352 | ₩378,914 | ₩447,352 | +15.52% | 198 |
|---|
| 2025.11.24 | ₩342,191 | ₩395,606 | ₩342,191 | ₩372,237 | +8.78% | 186 |
|---|
| 2025.11.21 | ₩355,545 | ₩360,553 | ₩335,514 | ₩352,206 | -0.94% | 94 |
|---|
| 2025.11.20 | ₩392,268 | ₩392,268 | ₩355,545 | ₩360,553 | -8.09% | 195 |
|---|
| 2025.11.19 | ₩387,260 | ₩410,629 | ₩357,381 | ₩383,922 | -0.86% | 118 |
|---|
| 2025.11.18 | ₩385,591 | ₩393,937 | ₩357,214 | ₩375,576 | -2.60% | 114 |
|---|
| 2025.11.17 | ₩393,937 | ₩400,614 | ₩362,222 | ₩383,922 | -2.54% | 170 |
|---|
| 2025.11.14 | ₩413,968 | ₩423,983 | ₩352,206 | ₩390,599 | -5.65% | 168 |
|---|
| 2025.11.13 | ₩425,652 | ₩425,652 | ₩395,606 | ₩398,945 | -6.27% | 290 |
|---|
| 2025.11.12 | ₩437,337 | ₩447,352 | ₩423,983 | ₩432,329 | -1.15% | 341 |
|---|
| 2025.11.11 | ₩447,352 | ₩449,022 | ₩415,637 | ₩433,999 | -2.99% | 224 |
|---|
| 2025.11.10 | ₩454,029 | ₩470,721 | ₩417,473 | ₩445,683 | -1.84% | 469 |
|---|
| 2025.11.07 | ₩449,022 | ₩485,744 | ₩435,668 | ₩454,029 | +1.12% | 569 |
|---|
| 2025.11.06 | ₩484,075 | ₩484,075 | ₩451,525 | ₩459,037 | -5.17% | 512 |
|---|
| 2025.11.05 | ₩527,475 | ₩565,867 | ₩450,691 | ₩494,091 | -6.33% | 1.5천 |
|---|
| 2025.11.04 | ₩435,668 | ₩559,190 | ₩413,968 | ₩559,190 | +28.35% | 5천 |
|---|
| 2025.11.03 | ₩549,175 | ₩595,913 | ₩497,429 | ₩510,783 | -6.99% | 8.1만 |
|---|
| 2025.10.31 | ₩469,052 | ₩469,052 | ₩450,691 | ₩457,368 | -2.49% | 2.4만 |
|---|
| 2025.10.30 | ₩480,737 | ₩480,737 | ₩449,022 | ₩470,721 | -2.08% | 155 |
|---|
| 2025.10.29 | ₩487,414 | ₩493,256 | ₩475,729 | ₩480,737 | -1.37% | 158 |
|---|
| 2025.10.28 | ₩484,075 | ₩500,768 | ₩477,398 | ₩487,414 | +0.69% | 85 |
|---|
| 2025.10.27 | ₩462,375 | ₩482,406 | ₩460,706 | ₩479,068 | +3.61% | 228 |
|---|
| 2025.10.24 | ₩484,075 | ₩484,075 | ₩467,383 | ₩470,721 | -2.76% | 150 |
|---|
| 2025.10.23 | ₩460,706 | ₩480,737 | ₩460,706 | ₩472,391 | +2.54% | 91 |
|---|
| 2025.10.22 | ₩490,752 | ₩499,098 | ₩445,683 | ₩455,698 | -7.14% | 230 |
|---|
| 2025.10.21 | ₩514,121 | ₩514,121 | ₩459,037 | ₩467,383 | -9.09% | 497 |
|---|
| 2025.10.20 | ₩505,775 | ₩528,644 | ₩505,775 | ₩522,467 | +3.30% | 162 |
|---|
| 2025.10.17 | ₩577,552 | ₩577,552 | ₩504,440 | ₩505,775 | -12.43% | 366 |
|---|
| 2025.10.16 | ₩617,613 | ₩622,621 | ₩577,552 | ₩580,890 | -5.95% | 310 |
|---|
| 2025.10.15 | ₩612,606 | ₩640,982 | ₩600,921 | ₩614,275 | +0.27% | 518 |
|---|
| 2025.10.14 | ₩697,736 | ₩727,782 | ₩612,606 | ₩635,975 | -8.85% | 2.2천 |
|---|
| 2025.10.13 | ₩681,044 | ₩697,736 | ₩560,860 | ₩676,036 | -0.74% | 1.7천 |
|---|
| 2025.10.10 | ₩714,428 | ₩727,782 | ₩600,921 | ₩640,982 | -10.28% | 1천 |
|---|