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 | ₩2,874 | ₩3,141 | ₩2,874 | ₩2,981 | +3.72% | 15.7만 |
| 2026.10.08 | ₩3,342 | ₩3,422 | ₩2,974 | ₩3,288 | -1.60% | 38.6만 |
| 2026.10.07 | ₩3,328 | ₩6,055 | ₩3,221 | ₩3,769 | +13.25% | 4564.5만 |
| 2026.10.06 | ₩3,208 | ₩3,208 | ₩2,954 | ₩3,021 | -5.83% | 5만 |
| 2026.10.05 | ₩3,288 | ₩3,355 | ₩3,181 | ₩3,248 | -1.22% | 3만 |
| 2026.10.02 | ₩3,515 | ₩3,609 | ₩3,301 | ₩3,368 | -4.18% | 3.8만 |
| 2026.10.01 | ₩3,676 | ₩3,729 | ₩3,502 | ₩3,502 | -4.73% | 6만 |
| 2026.09.30 | ₩3,783 | ₩3,876 | ₩3,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,702 |
| -2.12% |
| 5.7만 |
| 2026.09.29 | ₩3,863 | ₩3,943 | ₩3,698 | ₩3,769 | -2.42% | 3만 |
|---|
| 2026.09.28 | ₩3,916 | ₩4,047 | ₩3,863 | ₩3,863 | -1.37% | 3만 |
|---|
| 2026.09.25 | ₩4,063 | ₩4,638 | ₩3,956 | ₩3,970 | -2.30% | 19.2만 |
|---|
| 2026.09.24 | ₩4,103 | ₩4,250 | ₩3,809 | ₩4,077 | -0.65% | 7.8만 |
|---|
| 2026.09.23 | ₩4,224 | ₩4,812 | ₩3,970 | ₩4,224 | 0.00% | 57.1만 |
|---|
| 2026.09.22 | ₩3,582 | ₩4,009 | ₩3,555 | ₩3,702 | +3.36% | 32.6만 |
|---|
| 2026.09.21 | ₩4,090 | ₩4,090 | ₩3,555 | ₩3,662 | -10.46% | 6.3만 |
|---|
| 2026.09.18 | ₩4,237 | ₩4,384 | ₩4,063 | ₩4,090 | -3.47% | 4.8만 |
|---|
| 2026.09.17 | ₩4,384 | ₩4,491 | ₩4,090 | ₩4,344 | -0.91% | 10.8만 |
|---|
| 2026.09.16 | ₩4,304 | ₩4,678 | ₩4,277 | ₩4,384 | +1.86% | 47.9만 |
|---|
| 2026.09.15 | ₩4,050 | ₩4,371 | ₩4,050 | ₩4,237 | +4.62% | 6.5만 |
|---|
| 2026.09.14 | ₩3,956 | ₩4,277 | ₩3,930 | ₩4,157 | +5.07% | 6.9만 |
|---|
| 2026.09.11 | ₩4,157 | ₩4,344 | ₩3,930 | ₩4,210 | +1.29% | 17.5만 |
|---|
| 2026.09.10 | ₩4,464 | ₩4,464 | ₩4,023 | ₩4,103 | -8.08% | 10.7만 |
|---|
| 2026.09.09 | ₩4,732 | ₩4,825 | ₩4,210 | ₩4,598 | -2.82% | 14.6만 |
|---|
| 2026.09.08 | ₩5,052 | ₩5,167 | ₩4,812 | ₩4,852 | -3.97% | 10.2만 |
|---|
| 2026.09.04 | ₩5,240 | ₩5,574 | ₩4,959 | ₩5,026 | -4.08% | 10.3만 |
|---|
| 2026.09.03 | ₩5,574 | ₩5,574 | ₩4,879 | ₩5,266 | -5.52% | 15.6만 |
|---|
| 2026.09.02 | ₩5,747 | ₩6,015 | ₩5,346 | ₩5,707 | -0.70% | 28.9만 |
|---|
| 2026.09.01 | ₩4,825 | ₩6,830 | ₩4,692 | ₩5,814 | +20.50% | 79.5만 |
|---|
| 2026.08.31 | ₩6,015 | ₩6,516 | ₩5,346 | ₩5,848 | -2.78% | 48.3만 |
|---|
| 2026.08.28 | ₩7,351 | ₩7,518 | ₩5,681 | ₩6,516 | -11.36% | 243.2만 |
|---|
| 2026.08.27 | ₩9,523 | ₩9,523 | ₩8,521 | ₩8,855 | -7.02% | 73.4만 |
|---|
| 2026.08.26 | ₩9,356 | ₩10,526 | ₩8,521 | ₩9,523 | +1.79% | 606.3만 |
|---|
| 2026.08.25 | ₩7,017 | ₩9,858 | ₩6,850 | ₩7,351 | +4.76% | 95.2만 |
|---|
| 2026.08.24 | ₩8,688 | ₩9,022 | ₩7,351 | ₩7,853 | -9.62% | 68.3만 |
|---|
| 2026.08.21 | ₩12,197 | ₩12,197 | ₩9,189 | ₩9,523 | -21.92% | 98.7만 |
|---|
| 2026.08.20 | ₩17,209 | ₩17,877 | ₩13,366 | ₩13,867 | -19.42% | 112.5만 |
|---|
| 2026.08.19 | ₩35,755 | ₩37,091 | ₩20,885 | ₩21,386 | -40.19% | 41.3만 |
|---|
| 2026.08.18 | ₩192,139 | ₩200,493 | ₩37,091 | ₩40,433 | -78.96% | 91.2만 |
|---|
| 2026.08.17 | ₩232,238 | ₩262,312 | ₩231,736 | ₩235,579 | +1.44% | 1.2만 |
|---|
| 2026.08.14 | ₩265,653 | ₩285,703 | ₩235,579 | ₩242,262 | -8.81% | 1.2만 |
|---|
| 2026.08.13 | ₩237,250 | ₩300,740 | ₩225,722 | ₩267,324 | +12.68% | 1.7만 |
|---|
| 2026.08.12 | ₩227,225 | ₩265,653 | ₩210,518 | ₩237,250 | +4.41% | 7만 |
|---|
| 2026.08.11 | ₩210,518 | ₩242,262 | ₩200,493 | ₩232,238 | +10.32% | 2.4천 |
|---|
| 2026.08.10 | ₩200,493 | ₩220,542 | ₩192,139 | ₩217,201 | +8.33% | 1.3천 |
|---|
| 2026.08.07 | ₩218,872 | ₩218,872 | ₩197,151 | ₩203,835 | -6.87% | 922 |
|---|
| 2026.08.06 | ₩222,213 | ₩227,225 | ₩217,201 | ₩220,542 | -0.75% | 575 |
|---|
| 2026.08.05 | ₩213,859 | ₩250,616 | ₩213,859 | ₩225,555 | +5.47% | 1.9천 |
|---|
| 2026.08.04 | ₩217,201 | ₩227,225 | ₩208,847 | ₩217,201 | 0.00% | 1.2천 |
|---|
| 2026.08.03 | ₩210,518 | ₩227,225 | ₩210,518 | ₩220,542 | +4.76% | 465 |
|---|
| 2026.07.31 | ₩215,530 | ₩237,250 | ₩208,847 | ₩208,847 | -3.10% | 1.5천 |
|---|
| 2026.07.30 | ₩233,908 | ₩233,908 | ₩200,493 | ₩200,493 | -14.29% | 883 |
|---|
| 2026.07.29 | ₩228,896 | ₩233,908 | ₩220,542 | ₩233,908 | +2.19% | 1.2천 |
|---|
| 2026.07.28 | ₩212,188 | ₩240,592 | ₩202,164 | ₩235,579 | +11.02% | 3.2천 |
|---|
| 2026.07.27 | ₩255,629 | ₩268,995 | ₩210,518 | ₩225,555 | -11.76% | 1.8만 |
|---|
| 2026.07.24 | ₩300,740 | ₩354,204 | ₩222,213 | ₩227,225 | -24.44% | 3.6만 |
|---|
| 2026.07.23 | ₩265,653 | ₩317,447 | ₩220,542 | ₩294,056 | +10.69% | 51.4만 |
|---|
| 2026.07.22 | ₩168,748 | ₩178,773 | ₩159,058 | ₩159,058 | -5.74% | 9.5만 |
|---|
| 2026.07.21 | ₩170,419 | ₩180,444 | ₩160,394 | ₩163,736 | -3.92% | 751 |
|---|
| 2026.07.20 | ₩188,798 | ₩190,468 | ₩167,078 | ₩167,078 | -11.50% | 806 |
|---|
| 2026.07.17 | ₩197,151 | ₩203,835 | ₩185,456 | ₩195,481 | -0.85% | 3.1천 |
|---|
| 2026.07.16 | ₩215,530 | ₩227,225 | ₩212,188 | ₩212,188 | -1.55% | 441 |
|---|
| 2026.07.15 | ₩220,542 | ₩225,555 | ₩217,201 | ₩217,201 | -1.52% | 1.2천 |
|---|
| 2026.07.14 | ₩212,523 | ₩232,238 | ₩212,523 | ₩223,884 | +5.35% | 923 |
|---|
| 2026.07.13 | ₩227,225 | ₩237,083 | ₩209,181 | ₩218,872 | -3.68% | 1.5천 |
|---|
| 2026.07.10 | ₩232,238 | ₩237,250 | ₩217,201 | ₩220,542 | -5.04% | 1.4천 |
|---|
| 2026.07.09 | ₩205,505 | ₩238,085 | ₩205,505 | ₩227,225 | +10.57% | 4.1천 |
|---|
| 2026.07.08 | ₩212,188 | ₩222,213 | ₩188,798 | ₩205,505 | -3.15% | 2.4천 |
|---|
| 2026.07.07 | ₩197,151 | ₩277,349 | ₩197,151 | ₩215,530 | +9.32% | 1만 |
|---|
| 2026.07.06 | ₩240,592 | ₩283,865 | ₩213,859 | ₩213,859 | -11.11% | 6.4천 |
|---|
| 2026.07.02 | ₩242,262 | ₩315,776 | ₩142,016 | ₩275,678 | +13.79% | 15.6만 |
|---|
| 2026.07.01 | ₩267,491 | ₩364,229 | ₩262,312 | ₩309,093 | +15.55% | 3.8만 |
|---|
| 2026.06.30 | ₩158,724 | ₩409,340 | ₩157,053 | ₩309,093 | +94.74% | 60.9만 |
|---|
| 2026.06.29 | ₩205,505 | ₩267,324 | ₩108,600 | ₩142,350 | -30.73% | 32.9만 |
|---|
| 2026.06.26 | ₩135,166 | ₩175,431 | ₩115,451 | ₩123,637 | -8.53% | 1.2만 |
|---|
| 2026.06.25 | ₩205,505 | ₩217,201 | ₩153,210 | ₩157,220 | -23.50% | 3.2만 |
|---|
| 2026.06.24 | ₩289,044 | ₩365,900 | ₩233,908 | ₩238,921 | -17.34% | 2.4천 |
|---|
| 2026.06.23 | ₩284,032 | ₩285,703 | ₩268,995 | ₩270,666 | -4.71% | 102 |
|---|
| 2026.06.22 | ₩307,423 | ₩307,423 | ₩266,489 | ₩268,995 | -12.50% | 1.2천 |
|---|
| 2026.06.18 | ₩312,435 | ₩312,435 | ₩297,398 | ₩297,398 | -4.81% | 22 |
|---|
| 2026.06.17 | ₩317,447 | ₩322,460 | ₩300,740 | ₩320,789 | +1.05% | 168 |
|---|
| 2026.06.16 | ₩319,118 | ₩332,484 | ₩316,612 | ₩325,801 | +2.09% | 46 |
|---|
| 2026.06.15 | ₩310,764 | ₩345,850 | ₩304,081 | ₩314,106 | +1.08% | 474 |
|---|
| 2026.06.12 | ₩297,398 | ₩335,826 | ₩297,398 | ₩300,740 | +1.12% | 464 |
|---|
| 2026.06.11 | ₩309,093 | ₩327,472 | ₩250,616 | ₩297,398 | -3.78% | 1천 |
|---|
| 2026.06.10 | ₩314,106 | ₩377,595 | ₩314,106 | ₩324,130 | +3.19% | 796 |
|---|
| 2026.06.09 | ₩317,447 | ₩317,447 | ₩307,423 | ₩310,764 | -2.11% | 17 |
|---|
| 2026.06.08 | ₩307,423 | ₩345,850 | ₩307,423 | ₩332,484 | +8.15% | 78 |
|---|
| 2026.06.05 | ₩322,460 | ₩328,307 | ₩292,386 | ₩321,624 | -0.26% | 82 |
|---|
| 2026.06.04 | ₩322,460 | ₩350,863 | ₩322,460 | ₩340,838 | +5.70% | 21 |
|---|
| 2026.06.03 | ₩350,863 | ₩350,863 | ₩318,116 | ₩339,167 | -3.33% | 42 |
|---|
| 2026.06.02 | ₩342,509 | ₩350,863 | ₩314,106 | ₩350,863 | +2.44% | 91 |
|---|
| 2026.06.01 | ₩307,423 | ₩347,521 | ₩303,246 | ₩342,843 | +11.52% | 198 |
|---|
| 2026.05.29 | ₩307,423 | ₩319,118 | ₩295,727 | ₩297,398 | -3.26% | 53 |
|---|
| 2026.05.28 | ₩302,410 | ₩309,093 | ₩295,727 | ₩307,423 | +1.66% | 61 |
|---|
| 2026.05.27 | ₩304,081 | ₩304,081 | ₩302,243 | ₩304,081 | 0.00% | 24 |
|---|
| 2026.05.26 | ₩295,727 | ₩307,423 | ₩295,727 | ₩295,727 | 0.00% | 50 |
|---|
| 2026.05.22 | ₩302,410 | ₩309,093 | ₩297,398 | ₩305,752 | +1.10% | 61 |
|---|
| 2026.05.21 | ₩307,423 | ₩334,155 | ₩295,727 | ₩310,764 | +1.09% | 70 |
|---|
| 2026.05.20 | ₩322,460 | ₩322,460 | ₩284,032 | ₩302,410 | -6.22% | 30 |
|---|
| 2026.05.19 | ₩263,982 | ₩325,801 | ₩263,982 | ₩322,460 | +22.15% | 26 |
|---|
| 2026.05.18 | ₩314,106 | ₩329,143 | ₩284,032 | ₩292,386 | -6.91% | 42 |
|---|
| 2026.05.15 | ₩282,361 | ₩297,398 | ₩272,336 | ₩284,032 | +0.59% | 42 |
|---|
| 2026.05.14 | ₩300,740 | ₩331,649 | ₩279,855 | ₩303,246 | +0.83% | 66 |
|---|
| 2026.05.13 | ₩300,740 | ₩317,447 | ₩294,056 | ₩314,106 | +4.44% | 26 |
|---|
| 2026.05.12 | ₩300,740 | ₩300,740 | ₩282,361 | ₩294,056 | -2.22% | 24 |
|---|
| 2026.05.11 | ₩297,398 | ₩312,435 | ₩279,019 | ₩279,019 | -6.18% | 41 |
|---|
| 2026.05.08 | ₩285,703 | ₩327,472 | ₩285,703 | ₩299,904 | +4.97% | 14 |
|---|
| 2026.05.07 | ₩295,727 | ₩324,130 | ₩285,703 | ₩299,069 | +1.13% | 33 |
|---|
| 2026.05.06 | ₩297,398 | ₩299,904 | ₩295,727 | ₩295,727 | -0.56% | 16 |
|---|
| 2026.05.05 | ₩307,423 | ₩317,447 | ₩285,703 | ₩300,740 | -2.17% | 26 |
|---|
| 2026.05.04 | ₩289,044 | ₩325,801 | ₩287,373 | ₩302,410 | +4.62% | 24 |
|---|
| 2026.05.01 | ₩315,776 | ₩315,776 | ₩292,386 | ₩292,386 | -7.41% | 36 |
|---|
| 2026.04.30 | ₩310,764 | ₩310,764 | ₩268,995 | ₩308,258 | -0.81% | 93 |
|---|
| 2026.04.29 | ₩324,130 | ₩354,204 | ₩267,324 | ₩287,373 | -11.34% | 162 |
|---|
| 2026.04.28 | ₩325,801 | ₩334,155 | ₩300,740 | ₩334,155 | +2.56% | 19 |
|---|
| 2026.04.27 | ₩329,143 | ₩334,155 | ₩319,118 | ₩325,801 | -1.02% | 34 |
|---|
| 2026.04.24 | ₩297,398 | ₩334,155 | ₩297,398 | ₩330,813 | +11.24% | 24 |
|---|
| 2026.04.23 | ₩299,069 | ₩317,447 | ₩292,386 | ₩299,069 | 0.00% | 40 |
|---|
| 2026.04.22 | ₩337,497 | ₩337,497 | ₩272,336 | ₩320,789 | -4.95% | 110 |
|---|
| 2026.04.21 | ₩347,521 | ₩349,192 | ₩325,801 | ₩345,850 | -0.48% | 26 |
|---|
| 2026.04.20 | ₩263,982 | ₩380,937 | ₩253,958 | ₩334,155 | +26.58% | 155 |
|---|
| 2026.04.17 | ₩297,398 | ₩322,460 | ₩297,398 | ₩320,789 | +7.87% | 19 |
|---|
| 2026.04.16 | ₩299,069 | ₩332,484 | ₩294,056 | ₩322,460 | +7.82% | 50 |
|---|
| 2026.04.15 | ₩315,776 | ₩318,283 | ₩294,056 | ₩294,056 | -6.88% | 21 |
|---|
| 2026.04.14 | ₩302,410 | ₩337,497 | ₩302,410 | ₩315,776 | +4.42% | 31 |
|---|
| 2026.04.13 | ₩322,460 | ₩322,460 | ₩304,081 | ₩304,081 | -5.70% | 10 |
|---|
| 2026.04.10 | ₩334,155 | ₩334,155 | ₩302,410 | ₩317,447 | -5.00% | 35 |
|---|
| 2026.04.09 | ₩289,044 | ₩342,509 | ₩289,044 | ₩332,484 | +15.03% | 75 |
|---|
| 2026.04.08 | ₩292,386 | ₩292,386 | ₩292,386 | ₩292,386 | 0.00% | 10 |
|---|
| 2026.04.07 | ₩252,287 | ₩260,641 | ₩242,262 | ₩260,641 | +3.31% | 26 |
|---|
| 2026.04.06 | ₩260,641 | ₩260,641 | ₩260,641 | ₩260,641 | 0.00% | 2 |
|---|
| 2026.04.02 | ₩248,945 | ₩263,648 | ₩244,100 | ₩260,641 | +4.70% | 27 |
|---|
| 2026.04.01 | ₩260,641 | ₩260,641 | ₩248,945 | ₩248,945 | -4.49% | 21 |
|---|
| 2026.03.31 | ₩248,945 | ₩255,629 | ₩247,275 | ₩255,629 | +2.68% | 80 |
|---|
| 2026.03.30 | ₩263,982 | ₩279,019 | ₩242,262 | ₩242,262 | -8.23% | 58 |
|---|
| 2026.03.27 | ₩238,921 | ₩310,764 | ₩238,921 | ₩263,982 | +10.49% | 93 |
|---|
| 2026.03.26 | ₩255,629 | ₩255,629 | ₩255,629 | ₩255,629 | 0.00% | 10 |
|---|
| 2026.03.25 | ₩265,653 | ₩267,324 | ₩238,921 | ₩267,324 | +0.63% | 18 |
|---|
| 2026.03.24 | ₩263,982 | ₩267,324 | ₩260,641 | ₩263,982 | 0.00% | 42 |
|---|
| 2026.03.23 | ₩285,703 | ₩285,703 | ₩250,616 | ₩274,007 | -4.09% | 38 |
|---|
| 2026.03.20 | ₩292,219 | ₩292,219 | ₩292,219 | ₩292,219 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩280,690 | ₩293,221 | ₩280,690 | ₩292,219 | +4.11% | 12 |
|---|
| 2026.03.18 | ₩297,231 | ₩297,231 | ₩274,007 | ₩284,032 | -4.44% | 15 |
|---|
| 2026.03.17 | ₩287,373 | ₩300,740 | ₩267,324 | ₩297,398 | +3.49% | 159 |
|---|
| 2026.03.16 | ₩287,373 | ₩287,373 | ₩270,666 | ₩275,678 | -4.07% | 24 |
|---|
| 2026.03.13 | ₩277,349 | ₩281,024 | ₩265,653 | ₩265,987 | -4.10% | 37 |
|---|
| 2026.03.12 | ₩270,666 | ₩277,349 | ₩267,324 | ₩277,349 | +2.47% | 48 |
|---|
| 2026.03.11 | ₩287,373 | ₩287,373 | ₩275,010 | ₩280,690 | -2.33% | 27 |
|---|
| 2026.03.10 | ₩279,019 | ₩286,538 | ₩275,678 | ₩283,363 | +1.56% | 31 |
|---|
| 2026.03.09 | ₩304,081 | ₩304,081 | ₩275,678 | ₩277,349 | -8.79% | 26 |
|---|
| 2026.03.06 | ₩305,752 | ₩305,752 | ₩267,324 | ₩286,538 | -6.28% | 102 |
|---|
| 2026.03.05 | ₩287,540 | ₩304,248 | ₩287,540 | ₩296,563 | +3.14% | 34 |
|---|
| 2026.03.04 | ₩347,521 | ₩347,521 | ₩272,336 | ₩285,703 | -17.79% | 155 |
|---|
| 2026.03.03 | ₩287,373 | ₩325,801 | ₩265,653 | ₩295,727 | +2.91% | 98 |
|---|
| 2026.03.02 | ₩284,032 | ₩292,720 | ₩258,970 | ₩286,204 | +0.76% | 126 |
|---|
| 2026.02.27 | ₩285,703 | ₩287,875 | ₩274,007 | ₩280,690 | -1.75% | 25 |
|---|
| 2026.02.26 | ₩280,690 | ₩300,740 | ₩277,349 | ₩282,361 | +0.60% | 46 |
|---|
| 2026.02.25 | ₩299,069 | ₩299,069 | ₩274,007 | ₩275,678 | -7.82% | 29 |
|---|
| 2026.02.24 | ₩297,398 | ₩299,069 | ₩277,349 | ₩282,361 | -5.06% | 50 |
|---|
| 2026.02.23 | ₩278,184 | ₩280,690 | ₩260,641 | ₩275,678 | -0.90% | 33 |
|---|
| 2026.02.20 | ₩300,740 | ₩300,740 | ₩275,678 | ₩275,678 | -8.33% | 13 |
|---|
| 2026.02.19 | ₩235,579 | ₩299,069 | ₩235,579 | ₩299,069 | +26.95% | 66 |
|---|
| 2026.02.18 | ₩292,386 | ₩310,764 | ₩292,386 | ₩302,410 | +3.43% | 20 |
|---|
| 2026.02.17 | ₩294,056 | ₩315,776 | ₩268,995 | ₩315,776 | +7.39% | 32 |
|---|
| 2026.02.13 | ₩330,813 | ₩330,813 | ₩252,287 | ₩312,435 | -5.56% | 40 |
|---|
| 2026.02.12 | ₩283,196 | ₩327,472 | ₩245,604 | ₩327,472 | +15.63% | 570 |
|---|
| 2026.02.11 | ₩300,740 | ₩300,740 | ₩192,139 | ₩289,044 | -3.89% | 1.1천 |
|---|
| 2026.02.10 | ₩294,892 | ₩327,472 | ₩288,209 | ₩300,740 | +1.98% | 326 |
|---|
| 2026.02.09 | ₩319,118 | ₩330,813 | ₩305,752 | ₩330,813 | +3.66% | 55 |
|---|
| 2026.02.06 | ₩310,764 | ₩317,447 | ₩292,386 | ₩317,447 | +2.15% | 30 |
|---|
| 2026.02.05 | ₩285,870 | ₩335,826 | ₩284,032 | ₩304,081 | +6.37% | 194 |
|---|
| 2026.02.04 | ₩332,484 | ₩340,838 | ₩307,423 | ₩315,776 | -5.03% | 132 |
|---|
| 2026.02.03 | ₩332,484 | ₩352,534 | ₩332,484 | ₩345,850 | +4.02% | 131 |
|---|
| 2026.02.02 | ₩352,534 | ₩355,875 | ₩340,838 | ₩350,863 | -0.47% | 83 |
|---|
| 2026.01.30 | ₩359,217 | ₩395,974 | ₩338,833 | ₩352,534 | -1.86% | 738 |
|---|
| 2026.01.29 | ₩368,406 | ₩368,406 | ₩345,850 | ₩350,863 | -4.76% | 5.4천 |
|---|
| 2026.01.28 | ₩337,497 | ₩394,303 | ₩324,130 | ₩373,418 | +10.64% | 138 |
|---|
| 2026.01.27 | ₩357,379 | ₩360,887 | ₩337,497 | ₩360,887 | +0.98% | 93 |
|---|
| 2026.01.26 | ₩370,912 | ₩370,912 | ₩351,197 | ₩359,217 | -3.15% | 118 |
|---|
| 2026.01.23 | ₩377,595 | ₩385,949 | ₩365,900 | ₩365,900 | -3.10% | 43 |
|---|
| 2026.01.22 | ₩377,595 | ₩416,023 | ₩375,924 | ₩377,595 | 0.00% | 131 |
|---|
| 2026.01.21 | ₩329,143 | ₩389,291 | ₩324,130 | ₩382,607 | +16.24% | 653 |
|---|
| 2026.01.20 | ₩322,460 | ₩339,167 | ₩317,447 | ₩330,813 | +2.59% | 118 |
|---|
| 2026.01.16 | ₩339,167 | ₩360,887 | ₩325,801 | ₩347,521 | +2.46% | 136 |
|---|
| 2026.01.15 | ₩345,850 | ₩360,887 | ₩324,130 | ₩349,192 | +0.97% | 167 |
|---|
| 2026.01.14 | ₩340,838 | ₩354,204 | ₩335,993 | ₩345,850 | +1.47% | 86 |
|---|
| 2026.01.13 | ₩332,484 | ₩357,546 | ₩330,813 | ₩357,546 | +7.54% | 123 |
|---|
| 2026.01.12 | ₩364,229 | ₩377,595 | ₩280,690 | ₩327,472 | -10.09% | 318 |
|---|
| 2026.01.09 | ₩359,217 | ₩360,887 | ₩354,204 | ₩360,887 | +0.47% | 12 |
|---|
| 2026.01.08 | ₩364,229 | ₩364,229 | ₩337,497 | ₩360,219 | -1.10% | 52 |
|---|
| 2026.01.07 | ₩390,961 | ₩390,961 | ₩354,371 | ₩364,229 | -6.84% | 150 |
|---|
| 2026.01.06 | ₩355,875 | ₩387,620 | ₩352,534 | ₩362,558 | +1.88% | 39 |
|---|
| 2026.01.05 | ₩362,558 | ₩384,278 | ₩362,558 | ₩367,570 | +1.38% | 78 |
|---|
| 2026.01.02 | ₩365,900 | ₩415,522 | ₩355,875 | ₩384,278 | +5.02% | 58 |
|---|
| 2025.12.31 | ₩329,143 | ₩384,278 | ₩329,143 | ₩362,391 | +10.10% | 186 |
|---|
| 2025.12.30 | ₩347,521 | ₩347,521 | ₩334,990 | ₩342,509 | -1.44% | 50 |
|---|
| 2025.12.29 | ₩347,521 | ₩369,241 | ₩330,813 | ₩334,155 | -3.85% | 214 |
|---|
| 2025.12.26 | ₩367,570 | ₩384,278 | ₩359,217 | ₩372,583 | +1.36% | 334 |
|---|
| 2025.12.24 | ₩342,509 | ₩367,570 | ₩329,143 | ₩365,900 | +6.83% | 823 |
|---|
| 2025.12.23 | ₩329,143 | ₩347,187 | ₩322,460 | ₩339,167 | +3.05% | 161 |
|---|
| 2025.12.22 | ₩364,229 | ₩367,570 | ₩312,602 | ₩332,484 | -8.72% | 458 |
|---|
| 2025.12.19 | ₩374,254 | ₩394,303 | ₩349,192 | ₩359,217 | -4.02% | 58 |
|---|
| 2025.12.18 | ₩379,266 | ₩382,440 | ₩364,229 | ₩364,229 | -3.96% | 30 |
|---|
| 2025.12.17 | ₩369,241 | ₩382,607 | ₩345,850 | ₩379,266 | +2.71% | 124 |
|---|
| 2025.12.16 | ₩369,241 | ₩379,266 | ₩357,546 | ₩367,570 | -0.45% | 78 |
|---|
| 2025.12.15 | ₩406,834 | ₩411,512 | ₩384,278 | ₩393,468 | -3.29% | 108 |
|---|
| 2025.12.12 | ₩436,908 | ₩436,908 | ₩402,657 | ₩417,694 | -4.40% | 43 |
|---|
| 2025.12.11 | ₩447,768 | ₩447,768 | ₩426,048 | ₩427,718 | -4.48% | 45 |
|---|
| 2025.12.10 | ₩424,377 | ₩461,969 | ₩421,871 | ₩456,122 | +7.48% | 134 |
|---|
| 2025.12.09 | ₩459,463 | ₩459,463 | ₩434,401 | ₩436,072 | -5.09% | 64 |
|---|
| 2025.12.08 | ₩417,694 | ₩497,891 | ₩417,694 | ₩462,805 | +10.80% | 341 |
|---|
| 2025.12.05 | ₩412,013 | ₩424,377 | ₩402,657 | ₩419,365 | +1.78% | 70 |
|---|
| 2025.12.04 | ₩409,340 | ₩421,035 | ₩404,328 | ₩409,340 | 0.00% | 70 |
|---|
| 2025.12.03 | ₩417,694 | ₩439,414 | ₩390,961 | ₩421,035 | +0.80% | 90 |
|---|
| 2025.12.02 | ₩426,048 | ₩437,743 | ₩375,924 | ₩417,694 | -1.96% | 36 |
|---|
| 2025.12.01 | ₩439,414 | ₩439,414 | ₩392,632 | ₩414,352 | -5.70% | 67 |
|---|
| 2025.11.28 | ₩407,669 | ₩439,414 | ₩400,986 | ₩439,414 | +7.79% | 69 |
|---|
| 2025.11.26 | ₩426,048 | ₩427,718 | ₩385,114 | ₩397,644 | -6.67% | 178 |
|---|
| 2025.11.25 | ₩387,620 | ₩447,768 | ₩379,266 | ₩447,768 | +15.52% | 198 |
|---|
| 2025.11.24 | ₩342,509 | ₩395,974 | ₩342,509 | ₩372,583 | +8.78% | 186 |
|---|
| 2025.11.21 | ₩355,875 | ₩360,887 | ₩335,826 | ₩352,534 | -0.94% | 94 |
|---|
| 2025.11.20 | ₩392,632 | ₩392,632 | ₩355,875 | ₩360,887 | -8.09% | 195 |
|---|
| 2025.11.19 | ₩387,620 | ₩411,011 | ₩357,713 | ₩384,278 | -0.86% | 118 |
|---|
| 2025.11.18 | ₩385,949 | ₩394,303 | ₩357,546 | ₩375,924 | -2.60% | 114 |
|---|
| 2025.11.17 | ₩394,303 | ₩400,986 | ₩362,558 | ₩384,278 | -2.54% | 170 |
|---|
| 2025.11.14 | ₩414,352 | ₩424,377 | ₩352,534 | ₩390,961 | -5.65% | 168 |
|---|
| 2025.11.13 | ₩426,048 | ₩426,048 | ₩395,974 | ₩399,315 | -6.27% | 290 |
|---|
| 2025.11.12 | ₩437,743 | ₩447,768 | ₩424,377 | ₩432,731 | -1.15% | 341 |
|---|
| 2025.11.11 | ₩447,768 | ₩449,438 | ₩416,023 | ₩434,401 | -2.99% | 224 |
|---|
| 2025.11.10 | ₩454,451 | ₩471,159 | ₩417,861 | ₩446,097 | -1.84% | 469 |
|---|
| 2025.11.07 | ₩449,438 | ₩486,196 | ₩436,072 | ₩454,451 | +1.12% | 569 |
|---|
| 2025.11.06 | ₩484,525 | ₩484,525 | ₩451,945 | ₩459,463 | -5.17% | 512 |
|---|
| 2025.11.05 | ₩527,965 | ₩566,393 | ₩451,109 | ₩494,549 | -6.33% | 1.5천 |
|---|
| 2025.11.04 | ₩436,072 | ₩559,710 | ₩414,352 | ₩559,710 | +28.35% | 5천 |
|---|
| 2025.11.03 | ₩549,685 | ₩596,467 | ₩497,891 | ₩511,257 | -6.99% | 8.1만 |
|---|
| 2025.10.31 | ₩469,488 | ₩469,488 | ₩451,109 | ₩457,792 | -2.49% | 2.4만 |
|---|
| 2025.10.30 | ₩481,183 | ₩481,183 | ₩449,438 | ₩471,159 | -2.08% | 155 |
|---|
| 2025.10.29 | ₩487,866 | ₩493,714 | ₩476,171 | ₩481,183 | -1.37% | 158 |
|---|
| 2025.10.28 | ₩484,525 | ₩501,232 | ₩477,842 | ₩487,866 | +0.69% | 85 |
|---|
| 2025.10.27 | ₩462,805 | ₩482,854 | ₩461,134 | ₩479,512 | +3.61% | 228 |
|---|
| 2025.10.24 | ₩484,525 | ₩484,525 | ₩467,817 | ₩471,159 | -2.76% | 150 |
|---|
| 2025.10.23 | ₩461,134 | ₩481,183 | ₩461,134 | ₩472,829 | +2.54% | 91 |
|---|
| 2025.10.22 | ₩491,208 | ₩499,562 | ₩446,097 | ₩456,122 | -7.14% | 230 |
|---|
| 2025.10.21 | ₩514,599 | ₩514,599 | ₩459,463 | ₩467,817 | -9.09% | 497 |
|---|
| 2025.10.20 | ₩506,245 | ₩529,134 | ₩506,245 | ₩522,953 | +3.30% | 162 |
|---|
| 2025.10.17 | ₩578,088 | ₩578,088 | ₩504,908 | ₩506,245 | -12.43% | 366 |
|---|
| 2025.10.16 | ₩618,187 | ₩623,199 | ₩578,088 | ₩581,430 | -5.95% | 310 |
|---|
| 2025.10.15 | ₩613,174 | ₩641,578 | ₩601,479 | ₩614,845 | +0.27% | 518 |
|---|
| 2025.10.14 | ₩698,384 | ₩728,458 | ₩613,174 | ₩636,565 | -8.85% | 2.2천 |
|---|
| 2025.10.13 | ₩681,676 | ₩698,384 | ₩561,380 | ₩676,664 | -0.74% | 1.7천 |
|---|
| 2025.10.10 | ₩715,092 | ₩728,458 | ₩601,479 | ₩641,578 | -10.28% | 1천 |
|---|