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 | ₩3,339 | ₩3,419 | ₩2,971 | ₩3,285 | -1.60% | 38.6만 |
| 2026.10.07 | ₩3,325 | ₩6,050 | ₩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 | ₩3,299 | ₩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 | ₩3,940 | ₩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 | ₩4,808 | ₩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 | ₩4,207 | +1.29% | 17.5만 |
|---|
| 2026.09.10 | ₩4,460 | ₩4,460 | ₩4,020 | ₩4,100 | -8.08% | 10.7만 |
|---|
| 2026.09.09 | ₩4,727 | ₩4,821 | ₩4,207 | ₩4,594 | -2.82% | 14.6만 |
|---|
| 2026.09.08 | ₩5,048 | ₩5,163 | ₩4,808 | ₩4,848 | -3.97% | 10.2만 |
|---|
| 2026.09.04 | ₩5,235 | ₩5,569 | ₩4,955 | ₩5,021 | -4.08% | 10.3만 |
|---|
| 2026.09.03 | ₩5,569 | ₩5,569 | ₩4,874 | ₩5,262 | -5.52% | 15.6만 |
|---|
| 2026.09.02 | ₩5,742 | ₩6,010 | ₩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 | ₩6,010 | ₩6,510 | ₩5,342 | ₩5,843 | -2.78% | 48.3만 |
|---|
| 2026.08.28 | ₩7,345 | ₩7,512 | ₩5,676 | ₩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 | ₩10,517 | ₩8,513 | ₩9,515 | +1.79% | 606.3만 |
|---|
| 2026.08.25 | ₩7,011 | ₩9,849 | ₩6,844 | ₩7,345 | +4.76% | 95.2만 |
|---|
| 2026.08.24 | ₩8,680 | ₩9,014 | ₩7,345 | ₩7,846 | -9.62% | 68.3만 |
|---|
| 2026.08.21 | ₩12,186 | ₩12,186 | ₩9,181 | ₩9,515 | -21.92% | 98.7만 |
|---|
| 2026.08.20 | ₩17,194 | ₩17,862 | ₩13,355 | ₩13,855 | -19.42% | 112.5만 |
|---|
| 2026.08.19 | ₩35,723 | ₩37,059 | ₩20,866 | ₩21,367 | -40.19% | 41.3만 |
|---|
| 2026.08.18 | ₩191,971 | ₩200,318 | ₩37,059 | ₩40,397 | -78.96% | 91.2만 |
|---|
| 2026.08.17 | ₩232,034 | ₩262,082 | ₩231,534 | ₩235,373 | +1.44% | 1.2만 |
|---|
| 2026.08.14 | ₩265,421 | ₩285,452 | ₩235,373 | ₩242,050 | -8.81% | 1.2만 |
|---|
| 2026.08.13 | ₩237,042 | ₩300,476 | ₩225,524 | ₩267,090 | +12.68% | 1.7만 |
|---|
| 2026.08.12 | ₩227,027 | ₩265,421 | ₩210,333 | ₩237,042 | +4.41% | 7만 |
|---|
| 2026.08.11 | ₩210,333 | ₩242,050 | ₩200,318 | ₩232,034 | +10.32% | 2.4천 |
|---|
| 2026.08.10 | ₩200,318 | ₩220,349 | ₩191,971 | ₩217,011 | +8.33% | 1.3천 |
|---|
| 2026.08.07 | ₩218,680 | ₩218,680 | ₩196,979 | ₩203,656 | -6.87% | 922 |
|---|
| 2026.08.06 | ₩222,019 | ₩227,027 | ₩217,011 | ₩220,349 | -0.75% | 575 |
|---|
| 2026.08.05 | ₩213,672 | ₩250,397 | ₩213,672 | ₩225,357 | +5.47% | 1.9천 |
|---|
| 2026.08.04 | ₩217,011 | ₩227,027 | ₩208,664 | ₩217,011 | 0.00% | 1.2천 |
|---|
| 2026.08.03 | ₩210,333 | ₩227,027 | ₩210,333 | ₩220,349 | +4.76% | 465 |
|---|
| 2026.07.31 | ₩215,341 | ₩237,042 | ₩208,664 | ₩208,664 | -3.10% | 1.5천 |
|---|
| 2026.07.30 | ₩233,704 | ₩233,704 | ₩200,318 | ₩200,318 | -14.29% | 883 |
|---|
| 2026.07.29 | ₩228,696 | ₩233,704 | ₩220,349 | ₩233,704 | +2.19% | 1.2천 |
|---|
| 2026.07.28 | ₩212,003 | ₩240,381 | ₩201,987 | ₩235,373 | +11.02% | 3.2천 |
|---|
| 2026.07.27 | ₩255,405 | ₩268,759 | ₩210,333 | ₩225,357 | -11.76% | 1.8만 |
|---|
| 2026.07.24 | ₩300,476 | ₩353,894 | ₩222,019 | ₩227,027 | -24.44% | 3.6만 |
|---|
| 2026.07.23 | ₩265,421 | ₩317,169 | ₩220,349 | ₩293,799 | +10.69% | 51.4만 |
|---|
| 2026.07.22 | ₩168,601 | ₩178,616 | ₩158,919 | ₩158,919 | -5.74% | 9.5만 |
|---|
| 2026.07.21 | ₩170,270 | ₩180,286 | ₩160,254 | ₩163,593 | -3.92% | 751 |
|---|
| 2026.07.20 | ₩188,632 | ₩190,302 | ₩166,931 | ₩166,931 | -11.50% | 806 |
|---|
| 2026.07.17 | ₩196,979 | ₩203,656 | ₩185,294 | ₩195,310 | -0.85% | 3.1천 |
|---|
| 2026.07.16 | ₩215,341 | ₩227,027 | ₩212,003 | ₩212,003 | -1.55% | 441 |
|---|
| 2026.07.15 | ₩220,349 | ₩225,357 | ₩217,011 | ₩217,011 | -1.52% | 1.2천 |
|---|
| 2026.07.14 | ₩212,337 | ₩232,034 | ₩212,337 | ₩223,688 | +5.35% | 923 |
|---|
| 2026.07.13 | ₩227,027 | ₩236,875 | ₩208,998 | ₩218,680 | -3.68% | 1.5천 |
|---|
| 2026.07.10 | ₩232,034 | ₩237,042 | ₩217,011 | ₩220,349 | -5.04% | 1.4천 |
|---|
| 2026.07.09 | ₩205,325 | ₩237,877 | ₩205,325 | ₩227,027 | +10.57% | 4.1천 |
|---|
| 2026.07.08 | ₩212,003 | ₩222,019 | ₩188,632 | ₩205,325 | -3.15% | 2.4천 |
|---|
| 2026.07.07 | ₩196,979 | ₩277,106 | ₩196,979 | ₩215,341 | +9.32% | 1만 |
|---|
| 2026.07.06 | ₩240,381 | ₩283,616 | ₩213,672 | ₩213,672 | -11.11% | 6.4천 |
|---|
| 2026.07.02 | ₩242,050 | ₩315,500 | ₩141,892 | ₩275,437 | +13.79% | 15.6만 |
|---|
| 2026.07.01 | ₩267,257 | ₩363,910 | ₩262,082 | ₩308,823 | +15.55% | 3.8만 |
|---|
| 2026.06.30 | ₩158,585 | ₩408,982 | ₩156,915 | ₩308,823 | +94.74% | 60.9만 |
|---|
| 2026.06.29 | ₩205,325 | ₩267,090 | ₩108,505 | ₩142,225 | -30.73% | 32.9만 |
|---|
| 2026.06.26 | ₩135,047 | ₩175,278 | ₩115,349 | ₩123,529 | -8.53% | 1.2만 |
|---|
| 2026.06.25 | ₩205,325 | ₩217,011 | ₩153,076 | ₩157,082 | -23.50% | 3.2만 |
|---|
| 2026.06.24 | ₩288,791 | ₩365,579 | ₩233,704 | ₩238,712 | -17.34% | 2.4천 |
|---|
| 2026.06.23 | ₩283,783 | ₩285,452 | ₩268,759 | ₩270,429 | -4.71% | 102 |
|---|
| 2026.06.22 | ₩307,154 | ₩307,154 | ₩266,255 | ₩268,759 | -12.50% | 1.2천 |
|---|
| 2026.06.18 | ₩312,161 | ₩312,161 | ₩297,138 | ₩297,138 | -4.81% | 22 |
|---|
| 2026.06.17 | ₩317,169 | ₩322,177 | ₩300,476 | ₩320,508 | +1.05% | 168 |
|---|
| 2026.06.16 | ₩318,839 | ₩332,193 | ₩316,335 | ₩325,516 | +2.09% | 46 |
|---|
| 2026.06.15 | ₩310,492 | ₩345,548 | ₩303,815 | ₩313,831 | +1.08% | 474 |
|---|
| 2026.06.12 | ₩297,138 | ₩335,532 | ₩297,138 | ₩300,476 | +1.12% | 464 |
|---|
| 2026.06.11 | ₩308,823 | ₩327,185 | ₩250,397 | ₩297,138 | -3.78% | 1천 |
|---|
| 2026.06.10 | ₩313,831 | ₩377,265 | ₩313,831 | ₩323,847 | +3.19% | 796 |
|---|
| 2026.06.09 | ₩317,169 | ₩317,169 | ₩307,154 | ₩310,492 | -2.11% | 17 |
|---|
| 2026.06.08 | ₩307,154 | ₩345,548 | ₩307,154 | ₩332,193 | +8.15% | 78 |
|---|
| 2026.06.05 | ₩322,177 | ₩328,020 | ₩292,130 | ₩321,343 | -0.26% | 82 |
|---|
| 2026.06.04 | ₩322,177 | ₩350,556 | ₩322,177 | ₩340,540 | +5.70% | 21 |
|---|
| 2026.06.03 | ₩350,556 | ₩350,556 | ₩317,837 | ₩338,870 | -3.33% | 42 |
|---|
| 2026.06.02 | ₩342,209 | ₩350,556 | ₩313,831 | ₩350,556 | +2.44% | 91 |
|---|
| 2026.06.01 | ₩307,154 | ₩347,217 | ₩302,980 | ₩342,543 | +11.52% | 198 |
|---|
| 2026.05.29 | ₩307,154 | ₩318,839 | ₩295,468 | ₩297,138 | -3.26% | 53 |
|---|
| 2026.05.28 | ₩302,146 | ₩308,823 | ₩295,468 | ₩307,154 | +1.66% | 61 |
|---|
| 2026.05.27 | ₩303,815 | ₩303,815 | ₩301,979 | ₩303,815 | 0.00% | 24 |
|---|
| 2026.05.26 | ₩295,468 | ₩307,154 | ₩295,468 | ₩295,468 | 0.00% | 50 |
|---|
| 2026.05.22 | ₩302,146 | ₩308,823 | ₩297,138 | ₩305,484 | +1.10% | 61 |
|---|
| 2026.05.21 | ₩307,154 | ₩333,863 | ₩295,468 | ₩310,492 | +1.09% | 70 |
|---|
| 2026.05.20 | ₩322,177 | ₩322,177 | ₩283,783 | ₩302,146 | -6.22% | 30 |
|---|
| 2026.05.19 | ₩263,751 | ₩325,516 | ₩263,751 | ₩322,177 | +22.15% | 26 |
|---|
| 2026.05.18 | ₩313,831 | ₩328,855 | ₩283,783 | ₩292,130 | -6.91% | 42 |
|---|
| 2026.05.15 | ₩282,114 | ₩297,138 | ₩272,098 | ₩283,783 | +0.59% | 42 |
|---|
| 2026.05.14 | ₩300,476 | ₩331,359 | ₩279,610 | ₩302,980 | +0.83% | 66 |
|---|
| 2026.05.13 | ₩300,476 | ₩317,169 | ₩293,799 | ₩313,831 | +4.44% | 26 |
|---|
| 2026.05.12 | ₩300,476 | ₩300,476 | ₩282,114 | ₩293,799 | -2.22% | 24 |
|---|
| 2026.05.11 | ₩297,138 | ₩312,161 | ₩278,775 | ₩278,775 | -6.18% | 41 |
|---|
| 2026.05.08 | ₩285,452 | ₩327,185 | ₩285,452 | ₩299,642 | +4.97% | 14 |
|---|
| 2026.05.07 | ₩295,468 | ₩323,847 | ₩285,452 | ₩298,807 | +1.13% | 33 |
|---|
| 2026.05.06 | ₩297,138 | ₩299,642 | ₩295,468 | ₩295,468 | -0.56% | 16 |
|---|
| 2026.05.05 | ₩307,154 | ₩317,169 | ₩285,452 | ₩300,476 | -2.17% | 26 |
|---|
| 2026.05.04 | ₩288,791 | ₩325,516 | ₩287,122 | ₩302,146 | +4.62% | 24 |
|---|
| 2026.05.01 | ₩315,500 | ₩315,500 | ₩292,130 | ₩292,130 | -7.41% | 36 |
|---|
| 2026.04.30 | ₩310,492 | ₩310,492 | ₩268,759 | ₩307,988 | -0.81% | 93 |
|---|
| 2026.04.29 | ₩323,847 | ₩353,894 | ₩267,090 | ₩287,122 | -11.34% | 162 |
|---|
| 2026.04.28 | ₩325,516 | ₩333,863 | ₩300,476 | ₩333,863 | +2.56% | 19 |
|---|
| 2026.04.27 | ₩328,855 | ₩333,863 | ₩318,839 | ₩325,516 | -1.02% | 34 |
|---|
| 2026.04.24 | ₩297,138 | ₩333,863 | ₩297,138 | ₩330,524 | +11.24% | 24 |
|---|
| 2026.04.23 | ₩298,807 | ₩317,169 | ₩292,130 | ₩298,807 | 0.00% | 40 |
|---|
| 2026.04.22 | ₩337,201 | ₩337,201 | ₩272,098 | ₩320,508 | -4.95% | 110 |
|---|
| 2026.04.21 | ₩347,217 | ₩348,886 | ₩325,516 | ₩345,548 | -0.48% | 26 |
|---|
| 2026.04.20 | ₩263,751 | ₩380,603 | ₩253,736 | ₩333,863 | +26.58% | 155 |
|---|
| 2026.04.17 | ₩297,138 | ₩322,177 | ₩297,138 | ₩320,508 | +7.87% | 19 |
|---|
| 2026.04.16 | ₩298,807 | ₩332,193 | ₩293,799 | ₩322,177 | +7.82% | 50 |
|---|
| 2026.04.15 | ₩315,500 | ₩318,004 | ₩293,799 | ₩293,799 | -6.88% | 21 |
|---|
| 2026.04.14 | ₩302,146 | ₩337,201 | ₩302,146 | ₩315,500 | +4.42% | 31 |
|---|
| 2026.04.13 | ₩322,177 | ₩322,177 | ₩303,815 | ₩303,815 | -5.70% | 10 |
|---|
| 2026.04.10 | ₩333,863 | ₩333,863 | ₩302,146 | ₩317,169 | -5.00% | 35 |
|---|
| 2026.04.09 | ₩288,791 | ₩342,209 | ₩288,791 | ₩332,193 | +15.03% | 75 |
|---|
| 2026.04.08 | ₩292,130 | ₩292,130 | ₩292,130 | ₩292,130 | 0.00% | 10 |
|---|
| 2026.04.07 | ₩252,066 | ₩260,413 | ₩242,050 | ₩260,413 | +3.31% | 26 |
|---|
| 2026.04.06 | ₩260,413 | ₩260,413 | ₩260,413 | ₩260,413 | 0.00% | 2 |
|---|
| 2026.04.02 | ₩248,728 | ₩263,418 | ₩243,887 | ₩260,413 | +4.70% | 27 |
|---|
| 2026.04.01 | ₩260,413 | ₩260,413 | ₩248,728 | ₩248,728 | -4.49% | 21 |
|---|
| 2026.03.31 | ₩248,728 | ₩255,405 | ₩247,058 | ₩255,405 | +2.68% | 80 |
|---|
| 2026.03.30 | ₩263,751 | ₩278,775 | ₩242,050 | ₩242,050 | -8.23% | 58 |
|---|
| 2026.03.27 | ₩238,712 | ₩310,492 | ₩238,712 | ₩263,751 | +10.49% | 93 |
|---|
| 2026.03.26 | ₩255,405 | ₩255,405 | ₩255,405 | ₩255,405 | 0.00% | 10 |
|---|
| 2026.03.25 | ₩265,421 | ₩267,090 | ₩238,712 | ₩267,090 | +0.63% | 18 |
|---|
| 2026.03.24 | ₩263,751 | ₩267,090 | ₩260,413 | ₩263,751 | 0.00% | 42 |
|---|
| 2026.03.23 | ₩285,452 | ₩285,452 | ₩250,397 | ₩273,767 | -4.09% | 38 |
|---|
| 2026.03.20 | ₩291,963 | ₩291,963 | ₩291,963 | ₩291,963 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩280,445 | ₩292,964 | ₩280,445 | ₩291,963 | +4.11% | 12 |
|---|
| 2026.03.18 | ₩296,971 | ₩296,971 | ₩273,767 | ₩283,783 | -4.44% | 15 |
|---|
| 2026.03.17 | ₩287,122 | ₩300,476 | ₩267,090 | ₩297,138 | +3.49% | 159 |
|---|
| 2026.03.16 | ₩287,122 | ₩287,122 | ₩270,429 | ₩275,437 | -4.07% | 24 |
|---|
| 2026.03.13 | ₩277,106 | ₩280,778 | ₩265,421 | ₩265,755 | -4.10% | 37 |
|---|
| 2026.03.12 | ₩270,429 | ₩277,106 | ₩267,090 | ₩277,106 | +2.47% | 48 |
|---|
| 2026.03.11 | ₩287,122 | ₩287,122 | ₩274,769 | ₩280,445 | -2.33% | 27 |
|---|
| 2026.03.10 | ₩278,775 | ₩286,287 | ₩275,437 | ₩283,115 | +1.56% | 31 |
|---|
| 2026.03.09 | ₩303,815 | ₩303,815 | ₩275,437 | ₩277,106 | -8.79% | 26 |
|---|
| 2026.03.06 | ₩305,484 | ₩305,484 | ₩267,090 | ₩286,287 | -6.28% | 102 |
|---|
| 2026.03.05 | ₩287,289 | ₩303,982 | ₩287,289 | ₩296,303 | +3.14% | 34 |
|---|
| 2026.03.04 | ₩347,217 | ₩347,217 | ₩272,098 | ₩285,452 | -17.79% | 155 |
|---|
| 2026.03.03 | ₩287,122 | ₩325,516 | ₩265,421 | ₩295,468 | +2.91% | 98 |
|---|
| 2026.03.02 | ₩283,783 | ₩292,464 | ₩258,743 | ₩285,953 | +0.76% | 126 |
|---|
| 2026.02.27 | ₩285,452 | ₩287,623 | ₩273,767 | ₩280,445 | -1.75% | 25 |
|---|
| 2026.02.26 | ₩280,445 | ₩300,476 | ₩277,106 | ₩282,114 | +0.60% | 46 |
|---|
| 2026.02.25 | ₩298,807 | ₩298,807 | ₩273,767 | ₩275,437 | -7.82% | 29 |
|---|
| 2026.02.24 | ₩297,138 | ₩298,807 | ₩277,106 | ₩282,114 | -5.06% | 50 |
|---|
| 2026.02.23 | ₩277,941 | ₩280,445 | ₩260,413 | ₩275,437 | -0.90% | 33 |
|---|
| 2026.02.20 | ₩300,476 | ₩300,476 | ₩275,437 | ₩275,437 | -8.33% | 13 |
|---|
| 2026.02.19 | ₩235,373 | ₩298,807 | ₩235,373 | ₩298,807 | +26.95% | 66 |
|---|
| 2026.02.18 | ₩292,130 | ₩310,492 | ₩292,130 | ₩302,146 | +3.43% | 20 |
|---|
| 2026.02.17 | ₩293,799 | ₩315,500 | ₩268,759 | ₩315,500 | +7.39% | 32 |
|---|
| 2026.02.13 | ₩330,524 | ₩330,524 | ₩252,066 | ₩312,161 | -5.56% | 40 |
|---|
| 2026.02.12 | ₩282,948 | ₩327,185 | ₩245,389 | ₩327,185 | +15.63% | 570 |
|---|
| 2026.02.11 | ₩300,476 | ₩300,476 | ₩191,971 | ₩288,791 | -3.89% | 1.1천 |
|---|
| 2026.02.10 | ₩294,634 | ₩327,185 | ₩287,956 | ₩300,476 | +1.98% | 326 |
|---|
| 2026.02.09 | ₩318,839 | ₩330,524 | ₩305,484 | ₩330,524 | +3.66% | 55 |
|---|
| 2026.02.06 | ₩310,492 | ₩317,169 | ₩292,130 | ₩317,169 | +2.15% | 30 |
|---|
| 2026.02.05 | ₩285,619 | ₩335,532 | ₩283,783 | ₩303,815 | +6.37% | 194 |
|---|
| 2026.02.04 | ₩332,193 | ₩340,540 | ₩307,154 | ₩315,500 | -5.03% | 132 |
|---|
| 2026.02.03 | ₩332,193 | ₩352,225 | ₩332,193 | ₩345,548 | +4.02% | 131 |
|---|
| 2026.02.02 | ₩352,225 | ₩355,564 | ₩340,540 | ₩350,556 | -0.47% | 83 |
|---|
| 2026.01.30 | ₩358,902 | ₩395,627 | ₩338,537 | ₩352,225 | -1.86% | 738 |
|---|
| 2026.01.29 | ₩368,083 | ₩368,083 | ₩345,548 | ₩350,556 | -4.76% | 5.4천 |
|---|
| 2026.01.28 | ₩337,201 | ₩393,958 | ₩323,847 | ₩373,091 | +10.64% | 138 |
|---|
| 2026.01.27 | ₩357,066 | ₩360,572 | ₩337,201 | ₩360,572 | +0.98% | 93 |
|---|
| 2026.01.26 | ₩370,587 | ₩370,587 | ₩350,889 | ₩358,902 | -3.15% | 118 |
|---|
| 2026.01.23 | ₩377,265 | ₩385,611 | ₩365,579 | ₩365,579 | -3.10% | 43 |
|---|
| 2026.01.22 | ₩377,265 | ₩415,659 | ₩375,595 | ₩377,265 | 0.00% | 131 |
|---|
| 2026.01.21 | ₩328,855 | ₩388,950 | ₩323,847 | ₩382,273 | +16.24% | 653 |
|---|
| 2026.01.20 | ₩322,177 | ₩338,870 | ₩317,169 | ₩330,524 | +2.59% | 118 |
|---|
| 2026.01.16 | ₩338,870 | ₩360,572 | ₩325,516 | ₩347,217 | +2.46% | 136 |
|---|
| 2026.01.15 | ₩345,548 | ₩360,572 | ₩323,847 | ₩348,886 | +0.97% | 167 |
|---|
| 2026.01.14 | ₩340,540 | ₩353,894 | ₩335,699 | ₩345,548 | +1.47% | 86 |
|---|
| 2026.01.13 | ₩332,193 | ₩357,233 | ₩330,524 | ₩357,233 | +7.54% | 123 |
|---|
| 2026.01.12 | ₩363,910 | ₩377,265 | ₩280,445 | ₩327,185 | -10.09% | 318 |
|---|
| 2026.01.09 | ₩358,902 | ₩360,572 | ₩353,894 | ₩360,572 | +0.47% | 12 |
|---|
| 2026.01.08 | ₩363,910 | ₩363,910 | ₩337,201 | ₩359,904 | -1.10% | 52 |
|---|
| 2026.01.07 | ₩390,619 | ₩390,619 | ₩354,061 | ₩363,910 | -6.84% | 150 |
|---|
| 2026.01.06 | ₩355,564 | ₩387,281 | ₩352,225 | ₩362,241 | +1.88% | 39 |
|---|
| 2026.01.05 | ₩362,241 | ₩383,942 | ₩362,241 | ₩367,249 | +1.38% | 78 |
|---|
| 2026.01.02 | ₩365,579 | ₩415,158 | ₩355,564 | ₩383,942 | +5.02% | 58 |
|---|
| 2025.12.31 | ₩328,855 | ₩383,942 | ₩328,855 | ₩362,074 | +10.10% | 186 |
|---|
| 2025.12.30 | ₩347,217 | ₩347,217 | ₩334,697 | ₩342,209 | -1.44% | 50 |
|---|
| 2025.12.29 | ₩347,217 | ₩368,918 | ₩330,524 | ₩333,863 | -3.85% | 214 |
|---|
| 2025.12.26 | ₩367,249 | ₩383,942 | ₩358,902 | ₩372,257 | +1.36% | 334 |
|---|
| 2025.12.24 | ₩342,209 | ₩367,249 | ₩328,855 | ₩365,579 | +6.83% | 823 |
|---|
| 2025.12.23 | ₩328,855 | ₩346,883 | ₩322,177 | ₩338,870 | +3.05% | 161 |
|---|
| 2025.12.22 | ₩363,910 | ₩367,249 | ₩312,328 | ₩332,193 | -8.72% | 458 |
|---|
| 2025.12.19 | ₩373,926 | ₩393,958 | ₩348,886 | ₩358,902 | -4.02% | 58 |
|---|
| 2025.12.18 | ₩378,934 | ₩382,106 | ₩363,910 | ₩363,910 | -3.96% | 30 |
|---|
| 2025.12.17 | ₩368,918 | ₩382,273 | ₩345,548 | ₩378,934 | +2.71% | 124 |
|---|
| 2025.12.16 | ₩368,918 | ₩378,934 | ₩357,233 | ₩367,249 | -0.45% | 78 |
|---|
| 2025.12.15 | ₩406,478 | ₩411,152 | ₩383,942 | ₩393,123 | -3.29% | 108 |
|---|
| 2025.12.12 | ₩436,525 | ₩436,525 | ₩402,304 | ₩417,328 | -4.40% | 43 |
|---|
| 2025.12.11 | ₩447,376 | ₩447,376 | ₩425,675 | ₩427,344 | -4.48% | 45 |
|---|
| 2025.12.10 | ₩424,005 | ₩461,565 | ₩421,501 | ₩455,722 | +7.48% | 134 |
|---|
| 2025.12.09 | ₩459,061 | ₩459,061 | ₩434,021 | ₩435,691 | -5.09% | 64 |
|---|
| 2025.12.08 | ₩417,328 | ₩497,455 | ₩417,328 | ₩462,400 | +10.80% | 341 |
|---|
| 2025.12.05 | ₩411,652 | ₩424,005 | ₩402,304 | ₩418,997 | +1.78% | 70 |
|---|
| 2025.12.04 | ₩408,982 | ₩420,667 | ₩403,974 | ₩408,982 | 0.00% | 70 |
|---|
| 2025.12.03 | ₩417,328 | ₩439,029 | ₩390,619 | ₩420,667 | +0.80% | 90 |
|---|
| 2025.12.02 | ₩425,675 | ₩437,360 | ₩375,595 | ₩417,328 | -1.96% | 36 |
|---|
| 2025.12.01 | ₩439,029 | ₩439,029 | ₩392,288 | ₩413,990 | -5.70% | 67 |
|---|
| 2025.11.28 | ₩407,312 | ₩439,029 | ₩400,635 | ₩439,029 | +7.79% | 69 |
|---|
| 2025.11.26 | ₩425,675 | ₩427,344 | ₩384,777 | ₩397,296 | -6.67% | 178 |
|---|
| 2025.11.25 | ₩387,281 | ₩447,376 | ₩378,934 | ₩447,376 | +15.52% | 198 |
|---|
| 2025.11.24 | ₩342,209 | ₩395,627 | ₩342,209 | ₩372,257 | +8.78% | 186 |
|---|
| 2025.11.21 | ₩355,564 | ₩360,572 | ₩335,532 | ₩352,225 | -0.94% | 94 |
|---|
| 2025.11.20 | ₩392,288 | ₩392,288 | ₩355,564 | ₩360,572 | -8.09% | 195 |
|---|
| 2025.11.19 | ₩387,281 | ₩410,651 | ₩357,400 | ₩383,942 | -0.86% | 118 |
|---|
| 2025.11.18 | ₩385,611 | ₩393,958 | ₩357,233 | ₩375,595 | -2.60% | 114 |
|---|
| 2025.11.17 | ₩393,958 | ₩400,635 | ₩362,241 | ₩383,942 | -2.54% | 170 |
|---|
| 2025.11.14 | ₩413,990 | ₩424,005 | ₩352,225 | ₩390,619 | -5.65% | 168 |
|---|
| 2025.11.13 | ₩425,675 | ₩425,675 | ₩395,627 | ₩398,966 | -6.27% | 290 |
|---|
| 2025.11.12 | ₩437,360 | ₩447,376 | ₩424,005 | ₩432,352 | -1.15% | 341 |
|---|
| 2025.11.11 | ₩447,376 | ₩449,045 | ₩415,659 | ₩434,021 | -2.99% | 224 |
|---|
| 2025.11.10 | ₩454,053 | ₩470,746 | ₩417,495 | ₩445,706 | -1.84% | 469 |
|---|
| 2025.11.07 | ₩449,045 | ₩485,770 | ₩435,691 | ₩454,053 | +1.12% | 569 |
|---|
| 2025.11.06 | ₩484,101 | ₩484,101 | ₩451,549 | ₩459,061 | -5.17% | 512 |
|---|
| 2025.11.05 | ₩527,503 | ₩565,897 | ₩450,714 | ₩494,117 | -6.33% | 1.5천 |
|---|
| 2025.11.04 | ₩435,691 | ₩559,220 | ₩413,990 | ₩559,220 | +28.35% | 5천 |
|---|
| 2025.11.03 | ₩549,204 | ₩595,945 | ₩497,455 | ₩510,810 | -6.99% | 8.1만 |
|---|
| 2025.10.31 | ₩469,077 | ₩469,077 | ₩450,714 | ₩457,392 | -2.49% | 2.4만 |
|---|
| 2025.10.30 | ₩480,762 | ₩480,762 | ₩449,045 | ₩470,746 | -2.08% | 155 |
|---|
| 2025.10.29 | ₩487,439 | ₩493,282 | ₩475,754 | ₩480,762 | -1.37% | 158 |
|---|
| 2025.10.28 | ₩484,101 | ₩500,794 | ₩477,423 | ₩487,439 | +0.69% | 85 |
|---|
| 2025.10.27 | ₩462,400 | ₩482,431 | ₩460,730 | ₩479,093 | +3.61% | 228 |
|---|
| 2025.10.24 | ₩484,101 | ₩484,101 | ₩467,408 | ₩470,746 | -2.76% | 150 |
|---|
| 2025.10.23 | ₩460,730 | ₩480,762 | ₩460,730 | ₩472,415 | +2.54% | 91 |
|---|
| 2025.10.22 | ₩490,778 | ₩499,124 | ₩445,706 | ₩455,722 | -7.14% | 230 |
|---|
| 2025.10.21 | ₩514,148 | ₩514,148 | ₩459,061 | ₩467,408 | -9.09% | 497 |
|---|
| 2025.10.20 | ₩505,802 | ₩528,671 | ₩505,802 | ₩522,495 | +3.30% | 162 |
|---|
| 2025.10.17 | ₩577,582 | ₩577,582 | ₩504,466 | ₩505,802 | -12.43% | 366 |
|---|
| 2025.10.16 | ₩617,646 | ₩622,654 | ₩577,582 | ₩580,921 | -5.95% | 310 |
|---|
| 2025.10.15 | ₩612,638 | ₩641,016 | ₩600,953 | ₩614,307 | +0.27% | 518 |
|---|
| 2025.10.14 | ₩697,773 | ₩727,820 | ₩612,638 | ₩636,008 | -8.85% | 2.2천 |
|---|
| 2025.10.13 | ₩681,080 | ₩697,773 | ₩560,889 | ₩676,072 | -0.74% | 1.7천 |
|---|
| 2025.10.10 | ₩714,466 | ₩727,820 | ₩600,953 | ₩641,016 | -10.28% | 1천 |
|---|