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 | ₩3,135 | ₩2,869 | ₩2,975 | +3.72% | 15.7만 |
| 2026.10.08 | ₩3,335 | ₩3,416 | ₩2,969 | ₩3,282 | -1.60% | 38.6만 |
| 2026.10.07 | ₩3,322 | ₩6,044 | ₩3,215 | ₩3,762 | +13.25% | 4564.5만 |
| 2026.10.06 | ₩3,202 | ₩3,202 | ₩2,949 | ₩3,015 | -5.83% | 5만 |
| 2026.10.05 | ₩3,282 | ₩3,349 | ₩3,175 | ₩3,242 | -1.22% | 3만 |
| 2026.10.02 | ₩3,509 | ₩3,602 | ₩3,295 | ₩3,362 | -4.18% | 3.8만 |
| 2026.10.01 | ₩3,669 | ₩3,722 | ₩3,496 | ₩3,496 | -4.73% | 6만 |
| 2026.09.30 | ₩3,776 | ₩3,869 | ₩3,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,696 |
| -2.12% |
| 5.7만 |
| 2026.09.29 | ₩3,856 | ₩3,936 | ₩3,692 | ₩3,762 | -2.42% | 3만 |
|---|
| 2026.09.28 | ₩3,909 | ₩4,040 | ₩3,856 | ₩3,856 | -1.37% | 3만 |
|---|
| 2026.09.25 | ₩4,056 | ₩4,630 | ₩3,949 | ₩3,963 | -2.30% | 19.2만 |
|---|
| 2026.09.24 | ₩4,096 | ₩4,243 | ₩3,802 | ₩4,069 | -0.65% | 7.8만 |
|---|
| 2026.09.23 | ₩4,216 | ₩4,803 | ₩3,963 | ₩4,216 | 0.00% | 57.1만 |
|---|
| 2026.09.22 | ₩3,576 | ₩4,001 | ₩3,549 | ₩3,696 | +3.36% | 32.6만 |
|---|
| 2026.09.21 | ₩4,083 | ₩4,083 | ₩3,549 | ₩3,656 | -10.46% | 6.3만 |
|---|
| 2026.09.18 | ₩4,229 | ₩4,376 | ₩4,056 | ₩4,083 | -3.47% | 4.8만 |
|---|
| 2026.09.17 | ₩4,376 | ₩4,483 | ₩4,083 | ₩4,336 | -0.91% | 10.8만 |
|---|
| 2026.09.16 | ₩4,296 | ₩4,670 | ₩4,269 | ₩4,376 | +1.86% | 47.9만 |
|---|
| 2026.09.15 | ₩4,043 | ₩4,363 | ₩4,043 | ₩4,229 | +4.62% | 6.5만 |
|---|
| 2026.09.14 | ₩3,949 | ₩4,269 | ₩3,923 | ₩4,149 | +5.07% | 6.9만 |
|---|
| 2026.09.11 | ₩4,149 | ₩4,336 | ₩3,923 | ₩4,203 | +1.29% | 17.5만 |
|---|
| 2026.09.10 | ₩4,456 | ₩4,456 | ₩4,016 | ₩4,096 | -8.08% | 10.7만 |
|---|
| 2026.09.09 | ₩4,723 | ₩4,816 | ₩4,203 | ₩4,590 | -2.82% | 14.6만 |
|---|
| 2026.09.08 | ₩5,043 | ₩5,158 | ₩4,803 | ₩4,843 | -3.97% | 10.2만 |
|---|
| 2026.09.04 | ₩5,230 | ₩5,564 | ₩4,950 | ₩5,017 | -4.08% | 10.3만 |
|---|
| 2026.09.03 | ₩5,564 | ₩5,564 | ₩4,870 | ₩5,257 | -5.52% | 15.6만 |
|---|
| 2026.09.02 | ₩5,737 | ₩6,004 | ₩5,337 | ₩5,697 | -0.70% | 28.9만 |
|---|
| 2026.09.01 | ₩4,816 | ₩6,818 | ₩4,683 | ₩5,804 | +20.50% | 79.5만 |
|---|
| 2026.08.31 | ₩6,004 | ₩6,504 | ₩5,337 | ₩5,837 | -2.78% | 48.3만 |
|---|
| 2026.08.28 | ₩7,338 | ₩7,505 | ₩5,670 | ₩6,504 | -11.36% | 243.2만 |
|---|
| 2026.08.27 | ₩9,506 | ₩9,506 | ₩8,505 | ₩8,839 | -7.02% | 73.4만 |
|---|
| 2026.08.26 | ₩9,339 | ₩10,507 | ₩8,505 | ₩9,506 | +1.79% | 606.3만 |
|---|
| 2026.08.25 | ₩7,004 | ₩9,840 | ₩6,838 | ₩7,338 | +4.76% | 95.2만 |
|---|
| 2026.08.24 | ₩8,672 | ₩9,006 | ₩7,338 | ₩7,838 | -9.62% | 68.3만 |
|---|
| 2026.08.21 | ₩12,174 | ₩12,174 | ₩9,173 | ₩9,506 | -21.92% | 98.7만 |
|---|
| 2026.08.20 | ₩17,178 | ₩17,845 | ₩13,342 | ₩13,842 | -19.42% | 112.5만 |
|---|
| 2026.08.19 | ₩35,690 | ₩37,024 | ₩20,847 | ₩21,347 | -40.19% | 41.3만 |
|---|
| 2026.08.18 | ₩191,790 | ₩200,129 | ₩37,024 | ₩40,359 | -78.96% | 91.2만 |
|---|
| 2026.08.17 | ₩231,816 | ₩261,835 | ₩231,315 | ₩235,151 | +1.44% | 1.2만 |
|---|
| 2026.08.14 | ₩265,170 | ₩285,183 | ₩235,151 | ₩241,822 | -8.81% | 1.2만 |
|---|
| 2026.08.13 | ₩236,819 | ₩300,193 | ₩225,311 | ₩266,838 | +12.68% | 1.7만 |
|---|
| 2026.08.12 | ₩226,812 | ₩265,170 | ₩210,135 | ₩236,819 | +4.41% | 7만 |
|---|
| 2026.08.11 | ₩210,135 | ₩241,822 | ₩200,129 | ₩231,816 | +10.32% | 2.4천 |
|---|
| 2026.08.10 | ₩200,129 | ₩220,141 | ₩191,790 | ₩216,806 | +8.33% | 1.3천 |
|---|
| 2026.08.07 | ₩218,474 | ₩218,474 | ₩196,793 | ₩203,464 | -6.87% | 922 |
|---|
| 2026.08.06 | ₩221,809 | ₩226,812 | ₩216,806 | ₩220,141 | -0.75% | 575 |
|---|
| 2026.08.05 | ₩213,470 | ₩250,161 | ₩213,470 | ₩225,145 | +5.47% | 1.9천 |
|---|
| 2026.08.04 | ₩216,806 | ₩226,812 | ₩208,467 | ₩216,806 | 0.00% | 1.2천 |
|---|
| 2026.08.03 | ₩210,135 | ₩226,812 | ₩210,135 | ₩220,141 | +4.76% | 465 |
|---|
| 2026.07.31 | ₩215,138 | ₩236,819 | ₩208,467 | ₩208,467 | -3.10% | 1.5천 |
|---|
| 2026.07.30 | ₩233,483 | ₩233,483 | ₩200,129 | ₩200,129 | -14.29% | 883 |
|---|
| 2026.07.29 | ₩228,480 | ₩233,483 | ₩220,141 | ₩233,483 | +2.19% | 1.2천 |
|---|
| 2026.07.28 | ₩211,803 | ₩240,154 | ₩201,796 | ₩235,151 | +11.02% | 3.2천 |
|---|
| 2026.07.27 | ₩255,164 | ₩268,506 | ₩210,135 | ₩225,145 | -11.76% | 1.8만 |
|---|
| 2026.07.24 | ₩300,193 | ₩353,560 | ₩221,809 | ₩226,812 | -24.44% | 3.6만 |
|---|
| 2026.07.23 | ₩265,170 | ₩316,870 | ₩220,141 | ₩293,522 | +10.69% | 51.4만 |
|---|
| 2026.07.22 | ₩168,441 | ₩178,448 | ₩158,769 | ₩158,769 | -5.74% | 9.5만 |
|---|
| 2026.07.21 | ₩170,109 | ₩180,116 | ₩160,103 | ₩163,438 | -3.92% | 751 |
|---|
| 2026.07.20 | ₩188,454 | ₩190,122 | ₩166,774 | ₩166,774 | -11.50% | 806 |
|---|
| 2026.07.17 | ₩196,793 | ₩203,464 | ₩185,119 | ₩195,125 | -0.85% | 3.1천 |
|---|
| 2026.07.16 | ₩215,138 | ₩226,812 | ₩211,803 | ₩211,803 | -1.55% | 441 |
|---|
| 2026.07.15 | ₩220,141 | ₩225,145 | ₩216,806 | ₩216,806 | -1.52% | 1.2천 |
|---|
| 2026.07.14 | ₩212,136 | ₩231,816 | ₩212,136 | ₩223,477 | +5.35% | 923 |
|---|
| 2026.07.13 | ₩226,812 | ₩236,652 | ₩208,801 | ₩218,474 | -3.68% | 1.5천 |
|---|
| 2026.07.10 | ₩231,816 | ₩236,819 | ₩216,806 | ₩220,141 | -5.04% | 1.4천 |
|---|
| 2026.07.09 | ₩205,132 | ₩237,653 | ₩205,132 | ₩226,812 | +10.57% | 4.1천 |
|---|
| 2026.07.08 | ₩211,803 | ₩221,809 | ₩188,454 | ₩205,132 | -3.15% | 2.4천 |
|---|
| 2026.07.07 | ₩196,793 | ₩276,844 | ₩196,793 | ₩215,138 | +9.32% | 1만 |
|---|
| 2026.07.06 | ₩240,154 | ₩283,349 | ₩213,470 | ₩213,470 | -11.11% | 6.4천 |
|---|
| 2026.07.02 | ₩241,822 | ₩315,202 | ₩141,758 | ₩275,177 | +13.79% | 15.6만 |
|---|
| 2026.07.01 | ₩267,005 | ₩363,567 | ₩261,835 | ₩308,531 | +15.55% | 3.8만 |
|---|
| 2026.06.30 | ₩158,435 | ₩408,596 | ₩156,767 | ₩308,531 | +94.74% | 60.9만 |
|---|
| 2026.06.29 | ₩205,132 | ₩266,838 | ₩108,403 | ₩142,091 | -30.73% | 32.9만 |
|---|
| 2026.06.26 | ₩134,920 | ₩175,112 | ₩115,241 | ₩123,413 | -8.53% | 1.2만 |
|---|
| 2026.06.25 | ₩205,132 | ₩216,806 | ₩152,932 | ₩156,934 | -23.50% | 3.2만 |
|---|
| 2026.06.24 | ₩288,519 | ₩365,235 | ₩233,483 | ₩238,486 | -17.34% | 2.4천 |
|---|
| 2026.06.23 | ₩283,515 | ₩285,183 | ₩268,506 | ₩270,173 | -4.71% | 102 |
|---|
| 2026.06.22 | ₩306,864 | ₩306,864 | ₩266,004 | ₩268,506 | -12.50% | 1.2천 |
|---|
| 2026.06.18 | ₩311,867 | ₩311,867 | ₩296,857 | ₩296,857 | -4.81% | 22 |
|---|
| 2026.06.17 | ₩316,870 | ₩321,873 | ₩300,193 | ₩320,206 | +1.05% | 168 |
|---|
| 2026.06.16 | ₩318,538 | ₩331,880 | ₩316,036 | ₩325,209 | +2.09% | 46 |
|---|
| 2026.06.15 | ₩310,199 | ₩345,222 | ₩303,528 | ₩313,535 | +1.08% | 474 |
|---|
| 2026.06.12 | ₩296,857 | ₩335,215 | ₩296,857 | ₩300,193 | +1.12% | 464 |
|---|
| 2026.06.11 | ₩308,531 | ₩326,877 | ₩250,161 | ₩296,857 | -3.78% | 1천 |
|---|
| 2026.06.10 | ₩313,535 | ₩376,909 | ₩313,535 | ₩323,541 | +3.19% | 796 |
|---|
| 2026.06.09 | ₩316,870 | ₩316,870 | ₩306,864 | ₩310,199 | -2.11% | 17 |
|---|
| 2026.06.08 | ₩306,864 | ₩345,222 | ₩306,864 | ₩331,880 | +8.15% | 78 |
|---|
| 2026.06.05 | ₩321,873 | ₩327,710 | ₩291,854 | ₩321,039 | -0.26% | 82 |
|---|
| 2026.06.04 | ₩321,873 | ₩350,225 | ₩321,873 | ₩340,218 | +5.70% | 21 |
|---|
| 2026.06.03 | ₩350,225 | ₩350,225 | ₩317,537 | ₩338,551 | -3.33% | 42 |
|---|
| 2026.06.02 | ₩341,886 | ₩350,225 | ₩313,535 | ₩350,225 | +2.44% | 91 |
|---|
| 2026.06.01 | ₩306,864 | ₩346,889 | ₩302,694 | ₩342,220 | +11.52% | 198 |
|---|
| 2026.05.29 | ₩306,864 | ₩318,538 | ₩295,190 | ₩296,857 | -3.26% | 53 |
|---|
| 2026.05.28 | ₩301,860 | ₩308,531 | ₩295,190 | ₩306,864 | +1.66% | 61 |
|---|
| 2026.05.27 | ₩303,528 | ₩303,528 | ₩301,694 | ₩303,528 | 0.00% | 24 |
|---|
| 2026.05.26 | ₩295,190 | ₩306,864 | ₩295,190 | ₩295,190 | 0.00% | 50 |
|---|
| 2026.05.22 | ₩301,860 | ₩308,531 | ₩296,857 | ₩305,196 | +1.10% | 61 |
|---|
| 2026.05.21 | ₩306,864 | ₩333,548 | ₩295,190 | ₩310,199 | +1.09% | 70 |
|---|
| 2026.05.20 | ₩321,873 | ₩321,873 | ₩283,515 | ₩301,860 | -6.22% | 30 |
|---|
| 2026.05.19 | ₩263,503 | ₩325,209 | ₩263,503 | ₩321,873 | +22.15% | 26 |
|---|
| 2026.05.18 | ₩313,535 | ₩328,544 | ₩283,515 | ₩291,854 | -6.91% | 42 |
|---|
| 2026.05.15 | ₩281,848 | ₩296,857 | ₩271,841 | ₩283,515 | +0.59% | 42 |
|---|
| 2026.05.14 | ₩300,193 | ₩331,046 | ₩279,346 | ₩302,694 | +0.83% | 66 |
|---|
| 2026.05.13 | ₩300,193 | ₩316,870 | ₩293,522 | ₩313,535 | +4.44% | 26 |
|---|
| 2026.05.12 | ₩300,193 | ₩300,193 | ₩281,848 | ₩293,522 | -2.22% | 24 |
|---|
| 2026.05.11 | ₩296,857 | ₩311,867 | ₩278,512 | ₩278,512 | -6.18% | 41 |
|---|
| 2026.05.08 | ₩285,183 | ₩326,877 | ₩285,183 | ₩299,359 | +4.97% | 14 |
|---|
| 2026.05.07 | ₩295,190 | ₩323,541 | ₩285,183 | ₩298,525 | +1.13% | 33 |
|---|
| 2026.05.06 | ₩296,857 | ₩299,359 | ₩295,190 | ₩295,190 | -0.56% | 16 |
|---|
| 2026.05.05 | ₩306,864 | ₩316,870 | ₩285,183 | ₩300,193 | -2.17% | 26 |
|---|
| 2026.05.04 | ₩288,519 | ₩325,209 | ₩286,851 | ₩301,860 | +4.62% | 24 |
|---|
| 2026.05.01 | ₩315,202 | ₩315,202 | ₩291,854 | ₩291,854 | -7.41% | 36 |
|---|
| 2026.04.30 | ₩310,199 | ₩310,199 | ₩268,506 | ₩307,698 | -0.81% | 93 |
|---|
| 2026.04.29 | ₩323,541 | ₩353,560 | ₩266,838 | ₩286,851 | -11.34% | 162 |
|---|
| 2026.04.28 | ₩325,209 | ₩333,548 | ₩300,193 | ₩333,548 | +2.56% | 19 |
|---|
| 2026.04.27 | ₩328,544 | ₩333,548 | ₩318,538 | ₩325,209 | -1.02% | 34 |
|---|
| 2026.04.24 | ₩296,857 | ₩333,548 | ₩296,857 | ₩330,212 | +11.24% | 24 |
|---|
| 2026.04.23 | ₩298,525 | ₩316,870 | ₩291,854 | ₩298,525 | 0.00% | 40 |
|---|
| 2026.04.22 | ₩336,883 | ₩336,883 | ₩271,841 | ₩320,206 | -4.95% | 110 |
|---|
| 2026.04.21 | ₩346,889 | ₩348,557 | ₩325,209 | ₩345,222 | -0.48% | 26 |
|---|
| 2026.04.20 | ₩263,503 | ₩380,244 | ₩253,496 | ₩333,548 | +26.58% | 155 |
|---|
| 2026.04.17 | ₩296,857 | ₩321,873 | ₩296,857 | ₩320,206 | +7.87% | 19 |
|---|
| 2026.04.16 | ₩298,525 | ₩331,880 | ₩293,522 | ₩321,873 | +7.82% | 50 |
|---|
| 2026.04.15 | ₩315,202 | ₩317,704 | ₩293,522 | ₩293,522 | -6.88% | 21 |
|---|
| 2026.04.14 | ₩301,860 | ₩336,883 | ₩301,860 | ₩315,202 | +4.42% | 31 |
|---|
| 2026.04.13 | ₩321,873 | ₩321,873 | ₩303,528 | ₩303,528 | -5.70% | 10 |
|---|
| 2026.04.10 | ₩333,548 | ₩333,548 | ₩301,860 | ₩316,870 | -5.00% | 35 |
|---|
| 2026.04.09 | ₩288,519 | ₩341,886 | ₩288,519 | ₩331,880 | +15.03% | 75 |
|---|
| 2026.04.08 | ₩291,854 | ₩291,854 | ₩291,854 | ₩291,854 | 0.00% | 10 |
|---|
| 2026.04.07 | ₩251,828 | ₩260,167 | ₩241,822 | ₩260,167 | +3.31% | 26 |
|---|
| 2026.04.06 | ₩260,167 | ₩260,167 | ₩260,167 | ₩260,167 | 0.00% | 2 |
|---|
| 2026.04.02 | ₩248,493 | ₩263,169 | ₩243,656 | ₩260,167 | +4.70% | 27 |
|---|
| 2026.04.01 | ₩260,167 | ₩260,167 | ₩248,493 | ₩248,493 | -4.49% | 21 |
|---|
| 2026.03.31 | ₩248,493 | ₩255,164 | ₩246,825 | ₩255,164 | +2.68% | 80 |
|---|
| 2026.03.30 | ₩263,503 | ₩278,512 | ₩241,822 | ₩241,822 | -8.23% | 58 |
|---|
| 2026.03.27 | ₩238,486 | ₩310,199 | ₩238,486 | ₩263,503 | +10.49% | 93 |
|---|
| 2026.03.26 | ₩255,164 | ₩255,164 | ₩255,164 | ₩255,164 | 0.00% | 10 |
|---|
| 2026.03.25 | ₩265,170 | ₩266,838 | ₩238,486 | ₩266,838 | +0.63% | 18 |
|---|
| 2026.03.24 | ₩263,503 | ₩266,838 | ₩260,167 | ₩263,503 | 0.00% | 42 |
|---|
| 2026.03.23 | ₩285,183 | ₩285,183 | ₩250,161 | ₩273,509 | -4.09% | 38 |
|---|
| 2026.03.20 | ₩291,687 | ₩291,687 | ₩291,687 | ₩291,687 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩280,180 | ₩292,688 | ₩280,180 | ₩291,687 | +4.11% | 12 |
|---|
| 2026.03.18 | ₩296,691 | ₩296,691 | ₩273,509 | ₩283,515 | -4.44% | 15 |
|---|
| 2026.03.17 | ₩286,851 | ₩300,193 | ₩266,838 | ₩296,857 | +3.49% | 159 |
|---|
| 2026.03.16 | ₩286,851 | ₩286,851 | ₩270,173 | ₩275,177 | -4.07% | 24 |
|---|
| 2026.03.13 | ₩276,844 | ₩280,513 | ₩265,170 | ₩265,504 | -4.10% | 37 |
|---|
| 2026.03.12 | ₩270,173 | ₩276,844 | ₩266,838 | ₩276,844 | +2.47% | 48 |
|---|
| 2026.03.11 | ₩286,851 | ₩286,851 | ₩274,510 | ₩280,180 | -2.33% | 27 |
|---|
| 2026.03.10 | ₩278,512 | ₩286,017 | ₩275,177 | ₩282,848 | +1.56% | 31 |
|---|
| 2026.03.09 | ₩303,528 | ₩303,528 | ₩275,177 | ₩276,844 | -8.79% | 26 |
|---|
| 2026.03.06 | ₩305,196 | ₩305,196 | ₩266,838 | ₩286,017 | -6.28% | 102 |
|---|
| 2026.03.05 | ₩287,018 | ₩303,695 | ₩287,018 | ₩296,023 | +3.14% | 34 |
|---|
| 2026.03.04 | ₩346,889 | ₩346,889 | ₩271,841 | ₩285,183 | -17.79% | 155 |
|---|
| 2026.03.03 | ₩286,851 | ₩325,209 | ₩265,170 | ₩295,190 | +2.91% | 98 |
|---|
| 2026.03.02 | ₩283,515 | ₩292,188 | ₩258,499 | ₩285,683 | +0.76% | 126 |
|---|
| 2026.02.27 | ₩285,183 | ₩287,351 | ₩273,509 | ₩280,180 | -1.75% | 25 |
|---|
| 2026.02.26 | ₩280,180 | ₩300,193 | ₩276,844 | ₩281,848 | +0.60% | 46 |
|---|
| 2026.02.25 | ₩298,525 | ₩298,525 | ₩273,509 | ₩275,177 | -7.82% | 29 |
|---|
| 2026.02.24 | ₩296,857 | ₩298,525 | ₩276,844 | ₩281,848 | -5.06% | 50 |
|---|
| 2026.02.23 | ₩277,678 | ₩280,180 | ₩260,167 | ₩275,177 | -0.90% | 33 |
|---|
| 2026.02.20 | ₩300,193 | ₩300,193 | ₩275,177 | ₩275,177 | -8.33% | 13 |
|---|
| 2026.02.19 | ₩235,151 | ₩298,525 | ₩235,151 | ₩298,525 | +26.95% | 66 |
|---|
| 2026.02.18 | ₩291,854 | ₩310,199 | ₩291,854 | ₩301,860 | +3.43% | 20 |
|---|
| 2026.02.17 | ₩293,522 | ₩315,202 | ₩268,506 | ₩315,202 | +7.39% | 32 |
|---|
| 2026.02.13 | ₩330,212 | ₩330,212 | ₩251,828 | ₩311,867 | -5.56% | 40 |
|---|
| 2026.02.12 | ₩282,682 | ₩326,877 | ₩245,157 | ₩326,877 | +15.63% | 570 |
|---|
| 2026.02.11 | ₩300,193 | ₩300,193 | ₩191,790 | ₩288,519 | -3.89% | 1.1천 |
|---|
| 2026.02.10 | ₩294,356 | ₩326,877 | ₩287,685 | ₩300,193 | +1.98% | 326 |
|---|
| 2026.02.09 | ₩318,538 | ₩330,212 | ₩305,196 | ₩330,212 | +3.66% | 55 |
|---|
| 2026.02.06 | ₩310,199 | ₩316,870 | ₩291,854 | ₩316,870 | +2.15% | 30 |
|---|
| 2026.02.05 | ₩285,350 | ₩335,215 | ₩283,515 | ₩303,528 | +6.37% | 194 |
|---|
| 2026.02.04 | ₩331,880 | ₩340,218 | ₩306,864 | ₩315,202 | -5.03% | 132 |
|---|
| 2026.02.03 | ₩331,880 | ₩351,893 | ₩331,880 | ₩345,222 | +4.02% | 131 |
|---|
| 2026.02.02 | ₩351,893 | ₩355,228 | ₩340,218 | ₩350,225 | -0.47% | 83 |
|---|
| 2026.01.30 | ₩358,564 | ₩395,254 | ₩338,217 | ₩351,893 | -1.86% | 738 |
|---|
| 2026.01.29 | ₩367,736 | ₩367,736 | ₩345,222 | ₩350,225 | -4.76% | 5.4천 |
|---|
| 2026.01.28 | ₩336,883 | ₩393,586 | ₩323,541 | ₩372,739 | +10.64% | 138 |
|---|
| 2026.01.27 | ₩356,729 | ₩360,231 | ₩336,883 | ₩360,231 | +0.98% | 93 |
|---|
| 2026.01.26 | ₩370,238 | ₩370,238 | ₩350,558 | ₩358,564 | -3.15% | 118 |
|---|
| 2026.01.23 | ₩376,909 | ₩385,247 | ₩365,235 | ₩365,235 | -3.10% | 43 |
|---|
| 2026.01.22 | ₩376,909 | ₩415,267 | ₩375,241 | ₩376,909 | 0.00% | 131 |
|---|
| 2026.01.21 | ₩328,544 | ₩388,583 | ₩323,541 | ₩381,912 | +16.24% | 653 |
|---|
| 2026.01.20 | ₩321,873 | ₩338,551 | ₩316,870 | ₩330,212 | +2.59% | 118 |
|---|
| 2026.01.16 | ₩338,551 | ₩360,231 | ₩325,209 | ₩346,889 | +2.46% | 136 |
|---|
| 2026.01.15 | ₩345,222 | ₩360,231 | ₩323,541 | ₩348,557 | +0.97% | 167 |
|---|
| 2026.01.14 | ₩340,218 | ₩353,560 | ₩335,382 | ₩345,222 | +1.47% | 86 |
|---|
| 2026.01.13 | ₩331,880 | ₩356,896 | ₩330,212 | ₩356,896 | +7.54% | 123 |
|---|
| 2026.01.12 | ₩363,567 | ₩376,909 | ₩280,180 | ₩326,877 | -10.09% | 318 |
|---|
| 2026.01.09 | ₩358,564 | ₩360,231 | ₩353,560 | ₩360,231 | +0.47% | 12 |
|---|
| 2026.01.08 | ₩363,567 | ₩363,567 | ₩336,883 | ₩359,564 | -1.10% | 52 |
|---|
| 2026.01.07 | ₩390,251 | ₩390,251 | ₩353,727 | ₩363,567 | -6.84% | 150 |
|---|
| 2026.01.06 | ₩355,228 | ₩386,915 | ₩351,893 | ₩361,899 | +1.88% | 39 |
|---|
| 2026.01.05 | ₩361,899 | ₩383,580 | ₩361,899 | ₩366,902 | +1.38% | 78 |
|---|
| 2026.01.02 | ₩365,235 | ₩414,766 | ₩355,228 | ₩383,580 | +5.02% | 58 |
|---|
| 2025.12.31 | ₩328,544 | ₩383,580 | ₩328,544 | ₩361,732 | +10.10% | 186 |
|---|
| 2025.12.30 | ₩346,889 | ₩346,889 | ₩334,381 | ₩341,886 | -1.44% | 50 |
|---|
| 2025.12.29 | ₩346,889 | ₩368,570 | ₩330,212 | ₩333,548 | -3.85% | 214 |
|---|
| 2025.12.26 | ₩366,902 | ₩383,580 | ₩358,564 | ₩371,905 | +1.36% | 334 |
|---|
| 2025.12.24 | ₩341,886 | ₩366,902 | ₩328,544 | ₩365,235 | +6.83% | 823 |
|---|
| 2025.12.23 | ₩328,544 | ₩346,556 | ₩321,873 | ₩338,551 | +3.05% | 161 |
|---|
| 2025.12.22 | ₩363,567 | ₩366,902 | ₩312,034 | ₩331,880 | -8.72% | 458 |
|---|
| 2025.12.19 | ₩373,573 | ₩393,586 | ₩348,557 | ₩358,564 | -4.02% | 58 |
|---|
| 2025.12.18 | ₩378,576 | ₩381,745 | ₩363,567 | ₩363,567 | -3.96% | 30 |
|---|
| 2025.12.17 | ₩368,570 | ₩381,912 | ₩345,222 | ₩378,576 | +2.71% | 124 |
|---|
| 2025.12.16 | ₩368,570 | ₩378,576 | ₩356,896 | ₩366,902 | -0.45% | 78 |
|---|
| 2025.12.15 | ₩406,094 | ₩410,764 | ₩383,580 | ₩392,752 | -3.29% | 108 |
|---|
| 2025.12.12 | ₩436,113 | ₩436,113 | ₩401,925 | ₩416,934 | -4.40% | 43 |
|---|
| 2025.12.11 | ₩446,954 | ₩446,954 | ₩425,273 | ₩426,941 | -4.48% | 45 |
|---|
| 2025.12.10 | ₩423,605 | ₩461,129 | ₩421,104 | ₩455,292 | +7.48% | 134 |
|---|
| 2025.12.09 | ₩458,628 | ₩458,628 | ₩433,612 | ₩435,279 | -5.09% | 64 |
|---|
| 2025.12.08 | ₩416,934 | ₩496,986 | ₩416,934 | ₩461,963 | +10.80% | 341 |
|---|
| 2025.12.05 | ₩411,264 | ₩423,605 | ₩401,925 | ₩418,602 | +1.78% | 70 |
|---|
| 2025.12.04 | ₩408,596 | ₩420,270 | ₩403,592 | ₩408,596 | 0.00% | 70 |
|---|
| 2025.12.03 | ₩416,934 | ₩438,615 | ₩390,251 | ₩420,270 | +0.80% | 90 |
|---|
| 2025.12.02 | ₩425,273 | ₩436,947 | ₩375,241 | ₩416,934 | -1.96% | 36 |
|---|
| 2025.12.01 | ₩438,615 | ₩438,615 | ₩391,918 | ₩413,599 | -5.70% | 67 |
|---|
| 2025.11.28 | ₩406,928 | ₩438,615 | ₩400,257 | ₩438,615 | +7.79% | 69 |
|---|
| 2025.11.26 | ₩425,273 | ₩426,941 | ₩384,413 | ₩396,922 | -6.67% | 178 |
|---|
| 2025.11.25 | ₩386,915 | ₩446,954 | ₩378,576 | ₩446,954 | +15.52% | 198 |
|---|
| 2025.11.24 | ₩341,886 | ₩395,254 | ₩341,886 | ₩371,905 | +8.78% | 186 |
|---|
| 2025.11.21 | ₩355,228 | ₩360,231 | ₩335,215 | ₩351,893 | -0.94% | 94 |
|---|
| 2025.11.20 | ₩391,918 | ₩391,918 | ₩355,228 | ₩360,231 | -8.09% | 195 |
|---|
| 2025.11.19 | ₩386,915 | ₩410,263 | ₩357,063 | ₩383,580 | -0.86% | 118 |
|---|
| 2025.11.18 | ₩385,247 | ₩393,586 | ₩356,896 | ₩375,241 | -2.60% | 114 |
|---|
| 2025.11.17 | ₩393,586 | ₩400,257 | ₩361,899 | ₩383,580 | -2.54% | 170 |
|---|
| 2025.11.14 | ₩413,599 | ₩423,605 | ₩351,893 | ₩390,251 | -5.65% | 168 |
|---|
| 2025.11.13 | ₩425,273 | ₩425,273 | ₩395,254 | ₩398,589 | -6.27% | 290 |
|---|
| 2025.11.12 | ₩436,947 | ₩446,954 | ₩423,605 | ₩431,944 | -1.15% | 341 |
|---|
| 2025.11.11 | ₩446,954 | ₩448,621 | ₩415,267 | ₩433,612 | -2.99% | 224 |
|---|
| 2025.11.10 | ₩453,625 | ₩470,302 | ₩417,101 | ₩445,286 | -1.84% | 469 |
|---|
| 2025.11.07 | ₩448,621 | ₩485,312 | ₩435,279 | ₩453,625 | +1.12% | 569 |
|---|
| 2025.11.06 | ₩483,644 | ₩483,644 | ₩451,123 | ₩458,628 | -5.17% | 512 |
|---|
| 2025.11.05 | ₩527,005 | ₩565,363 | ₩450,289 | ₩493,650 | -6.33% | 1.5천 |
|---|
| 2025.11.04 | ₩435,279 | ₩558,692 | ₩413,599 | ₩558,692 | +28.35% | 5천 |
|---|
| 2025.11.03 | ₩548,686 | ₩595,382 | ₩496,986 | ₩510,328 | -6.99% | 8.1만 |
|---|
| 2025.10.31 | ₩468,634 | ₩468,634 | ₩450,289 | ₩456,960 | -2.49% | 2.4만 |
|---|
| 2025.10.30 | ₩480,308 | ₩480,308 | ₩448,621 | ₩470,302 | -2.08% | 155 |
|---|
| 2025.10.29 | ₩486,979 | ₩492,816 | ₩475,305 | ₩480,308 | -1.37% | 158 |
|---|
| 2025.10.28 | ₩483,644 | ₩500,321 | ₩476,973 | ₩486,979 | +0.69% | 85 |
|---|
| 2025.10.27 | ₩461,963 | ₩481,976 | ₩460,296 | ₩478,641 | +3.61% | 228 |
|---|
| 2025.10.24 | ₩483,644 | ₩483,644 | ₩466,967 | ₩470,302 | -2.76% | 150 |
|---|
| 2025.10.23 | ₩460,296 | ₩480,308 | ₩460,296 | ₩471,970 | +2.54% | 91 |
|---|
| 2025.10.22 | ₩490,315 | ₩498,654 | ₩445,286 | ₩455,292 | -7.14% | 230 |
|---|
| 2025.10.21 | ₩513,663 | ₩513,663 | ₩458,628 | ₩466,967 | -9.09% | 497 |
|---|
| 2025.10.20 | ₩505,324 | ₩528,172 | ₩505,324 | ₩522,002 | +3.30% | 162 |
|---|
| 2025.10.17 | ₩577,037 | ₩577,037 | ₩503,990 | ₩505,324 | -12.43% | 366 |
|---|
| 2025.10.16 | ₩617,063 | ₩622,066 | ₩577,037 | ₩580,373 | -5.95% | 310 |
|---|
| 2025.10.15 | ₩612,060 | ₩640,411 | ₩600,386 | ₩613,727 | +0.27% | 518 |
|---|
| 2025.10.14 | ₩697,114 | ₩727,134 | ₩612,060 | ₩635,408 | -8.85% | 2.2천 |
|---|
| 2025.10.13 | ₩680,437 | ₩697,114 | ₩560,360 | ₩675,434 | -0.74% | 1.7천 |
|---|
| 2025.10.10 | ₩713,792 | ₩727,134 | ₩600,386 | ₩640,411 | -10.28% | 1천 |
|---|