시장 데이터를 불러오는 중
전체 종목
Lion Group Holding Ltd. - American Depositary Share 과거 주가
Lion Group Holding Ltd. - American Depositary Share · LGHL · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lion Group Holding Ltd. - American Depositary Share · LGHL · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,312 | ₩4,406 | ₩4,126 | ₩4,139 | -4.02% | 5.3만 |
| 2026.10.08 | ₩4,579 | ₩4,793 | ₩4,272 | ₩4,393 | -4.08% | 11.9만 |
| 2026.10.07 | ₩4,486 | ₩5,007 | ₩4,486 | ₩4,726 | +5.36% | 21.6만 |
| 2026.10.06 | ₩5,514 | ₩5,714 | ₩5,033 | ₩5,314 | -3.63% | 427.7만 |
| 2026.10.05 | ₩5,127 | ₩5,300 | ₩4,565 | ₩5,127 | 0.00% | 10.9만 |
| 2026.10.02 | ₩5,300 | ₩5,594 | ₩5,087 | ₩5,354 | +1.01% | 10.3만 |
| 2026.10.01 | ₩6,088 | ₩6,596 | ₩5,127 | ₩5,554 | -8.77% | 23.4만 |
| 2026.09.30 | ₩8,825 | ₩8,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,584 |
| -14.07% |
| 1964.4만 |
| 2026.09.29 | ₩7,704 | ₩7,704 | ₩6,008 | ₩6,021 | -21.84% | 6.7만 |
|---|
| 2026.09.28 | ₩9,733 | ₩9,748 | ₩7,717 | ₩7,717 | -20.71% | 4.1만 |
|---|
| 2026.09.25 | ₩9,787 | ₩10,281 | ₩9,346 | ₩9,746 | -0.41% | 2.6만 |
|---|
| 2026.09.24 | ₩8,932 | ₩10,040 | ₩8,932 | ₩9,827 | +10.01% | 2.3만 |
|---|
| 2026.09.23 | ₩10,641 | ₩10,641 | ₩9,426 | ₩9,546 | -10.29% | 4.7만 |
|---|
| 2026.09.22 | ₩10,601 | ₩11,108 | ₩10,040 | ₩10,361 | -2.27% | 12.7만 |
|---|
| 2026.09.21 | ₩10,788 | ₩12,737 | ₩9,373 | ₩11,475 | +6.37% | 193.5만 |
|---|
| 2026.09.18 | ₩8,812 | ₩11,549 | ₩8,741 | ₩10,548 | +19.70% | 27만 |
|---|
| 2026.09.17 | ₩7,811 | ₩9,453 | ₩7,784 | ₩8,612 | +10.26% | 6.4만 |
|---|
| 2026.09.16 | ₩9,533 | ₩9,920 | ₩7,584 | ₩7,677 | -19.47% | 5.9만 |
|---|
| 2026.09.15 | ₩10,868 | ₩10,868 | ₩9,152 | ₩9,653 | -11.18% | 3.9만 |
|---|
| 2026.09.14 | ₩11,028 | ₩11,255 | ₩10,060 | ₩11,135 | +0.97% | 7.8만 |
|---|
| 2026.09.11 | ₩10,361 | ₩12,497 | ₩9,920 | ₩11,082 | +6.96% | 15.5만 |
|---|
| 2026.09.10 | ₩10,961 | ₩11,989 | ₩9,533 | ₩10,441 | -4.75% | 10.4만 |
|---|
| 2026.09.09 | ₩10,654 | ₩11,482 | ₩10,467 | ₩10,975 | +3.01% | 6만 |
|---|
| 2026.09.08 | ₩9,666 | ₩11,429 | ₩9,586 | ₩10,654 | +10.22% | 9.1만 |
|---|
| 2026.09.04 | ₩11,402 | ₩11,722 | ₩10,414 | ₩11,616 | +1.87% | 3.1만 |
|---|
| 2026.09.03 | ₩11,349 | ₩11,803 | ₩11,028 | ₩11,749 | +3.53% | 2.7만 |
|---|
| 2026.09.02 | ₩11,856 | ₩11,856 | ₩10,548 | ₩11,001 | -7.21% | 4.4만 |
|---|
| 2026.09.01 | ₩12,363 | ₩13,191 | ₩11,749 | ₩12,657 | +2.38% | 4.6만 |
|---|
| 2026.08.31 | ₩13,592 | ₩13,885 | ₩12,817 | ₩13,538 | -0.39% | 4.7만 |
|---|
| 2026.08.28 | ₩14,152 | ₩14,500 | ₩13,084 | ₩14,072 | -0.57% | 6.7만 |
|---|
| 2026.08.27 | ₩13,885 | ₩14,953 | ₩13,512 | ₩14,526 | +4.62% | 10.5만 |
|---|
| 2026.08.26 | ₩14,660 | ₩15,648 | ₩14,286 | ₩14,873 | +1.46% | 51.9만 |
|---|
| 2026.08.25 | ₩13,752 | ₩15,194 | ₩13,351 | ₩14,660 | +6.60% | 19.1만 |
|---|
| 2026.08.24 | ₩17,837 | ₩22,938 | ₩16,022 | ₩16,796 | -5.84% | 273.7만 |
|---|
| 2026.08.21 | ₩16,796 | ₩18,158 | ₩15,755 | ₩16,235 | -3.34% | 8.6만 |
|---|
| 2026.08.20 | ₩15,274 | ₩19,226 | ₩14,953 | ₩17,303 | +13.29% | 28.9만 |
|---|
| 2026.08.19 | ₩14,953 | ₩24,566 | ₩14,019 | ₩18,719 | +25.18% | 135.4만 |
|---|
| 2026.08.18 | ₩15,995 | ₩16,823 | ₩13,084 | ₩14,900 | -6.84% | 12.3만 |
|---|
| 2026.08.17 | ₩20,027 | ₩20,294 | ₩19,493 | ₩19,813 | -1.07% | 2.1만 |
|---|
| 2026.08.14 | ₩19,760 | ₩21,549 | ₩18,825 | ₩21,095 | +6.76% | 5만 |
|---|
| 2026.08.13 | ₩21,496 | ₩22,697 | ₩19,893 | ₩21,549 | +0.25% | 35.5만 |
|---|
| 2026.08.12 | ₩20,294 | ₩21,255 | ₩19,760 | ₩21,068 | +3.82% | 2.1만 |
|---|
| 2026.08.11 | ₩20,134 | ₩21,255 | ₩19,680 | ₩20,962 | +4.11% | 3.6만 |
|---|
| 2026.08.10 | ₩22,297 | ₩23,178 | ₩21,095 | ₩22,804 | +2.28% | 6.7만 |
|---|
| 2026.08.07 | ₩30,441 | ₩31,242 | ₩23,445 | ₩24,032 | -21.05% | 127.7만 |
|---|
| 2026.08.06 | ₩24,032 | ₩26,436 | ₩23,365 | ₩25,768 | +7.22% | 4.6만 |
|---|
| 2026.08.05 | ₩24,299 | ₩25,367 | ₩23,979 | ₩24,967 | +2.75% | 1.1만 |
|---|
| 2026.08.04 | ₩24,139 | ₩25,608 | ₩24,032 | ₩24,807 | +2.77% | 1.1만 |
|---|
| 2026.08.03 | ₩24,460 | ₩25,821 | ₩23,098 | ₩24,807 | +1.42% | 1.8만 |
|---|
| 2026.07.31 | ₩25,661 | ₩26,436 | ₩23,845 | ₩24,673 | -3.85% | 3.3만 |
|---|
| 2026.07.30 | ₩29,106 | ₩29,907 | ₩26,169 | ₩27,504 | -5.50% | 7.7만 |
|---|
| 2026.07.29 | ₩32,310 | ₩36,583 | ₩28,305 | ₩28,839 | -10.74% | 48.3만 |
|---|
| 2026.07.28 | ₩26,676 | ₩49,667 | ₩25,367 | ₩28,839 | +8.11% | 95만 |
|---|
| 2026.07.27 | ₩54,607 | ₩55,007 | ₩25,367 | ₩28,572 | -47.68% | 265.5만 |
|---|
| 2026.07.24 | ₩26,436 | ₩28,038 | ₩23,418 | ₩24,326 | -7.98% | 2.6만 |
|---|
| 2026.07.23 | ₩35,781 | ₩36,850 | ₩30,708 | ₩33,111 | -7.46% | 23.4만 |
|---|
| 2026.07.22 | ₩36,049 | ₩37,651 | ₩33,378 | ₩36,049 | 0.00% | 8천 |
|---|
| 2026.07.21 | ₩39,253 | ₩41,923 | ₩36,876 | ₩37,384 | -4.76% | 1.7만 |
|---|
| 2026.07.20 | ₩46,195 | ₩46,249 | ₩38,719 | ₩39,253 | -15.03% | 1.3만 |
|---|
| 2026.07.17 | ₩47,531 | ₩50,228 | ₩43,792 | ₩46,730 | -1.69% | 1만 |
|---|
| 2026.07.16 | ₩45,394 | ₩51,002 | ₩44,593 | ₩50,201 | +10.59% | 1.8만 |
|---|
| 2026.07.15 | ₩48,332 | ₩51,483 | ₩44,860 | ₩49,934 | +3.31% | 4.6만 |
|---|
| 2026.07.14 | ₩61,149 | ₩157,278 | ₩56,877 | ₩64,620 | +5.68% | 167.2만 |
|---|
| 2026.07.13 | ₩53,592 | ₩58,399 | ₩52,391 | ₩58,399 | +8.97% | 8.6천 |
|---|
| 2026.07.10 | ₩70,895 | ₩71,136 | ₩56,957 | ₩64,407 | -9.15% | 2만 |
|---|
| 2026.07.09 | ₩98,533 | ₩114,394 | ₩79,066 | ₩86,036 | -12.68% | 47.9만 |
|---|
| 2026.07.08 | ₩79,787 | ₩81,710 | ₩70,415 | ₩75,702 | -5.12% | 1.4천 |
|---|
| 2026.07.07 | ₩81,710 | ₩82,431 | ₩76,903 | ₩80,989 | -0.88% | 721 |
|---|
| 2026.07.06 | ₩82,431 | ₩82,431 | ₩70,174 | ₩80,268 | -2.62% | 1.8천 |
|---|
| 2026.07.02 | ₩82,431 | ₩84,594 | ₩75,702 | ₩78,345 | -4.96% | 1.5천 |
|---|
| 2026.07.01 | ₩83,392 | ₩94,687 | ₩81,710 | ₩84,594 | +1.44% | 5천 |
|---|
| 2026.06.30 | ₩76,903 | ₩82,671 | ₩76,903 | ₩80,268 | +4.38% | 871 |
|---|
| 2026.06.29 | ₩86,036 | ₩87,718 | ₩70,415 | ₩76,183 | -11.45% | 3.6천 |
|---|
| 2026.06.26 | ₩95,168 | ₩95,168 | ₩86,036 | ₩90,842 | -4.55% | 1.6천 |
|---|
| 2026.06.25 | ₩114,154 | ₩117,278 | ₩88,920 | ₩95,649 | -16.21% | 3.2천 |
|---|
| 2026.06.24 | ₩138,426 | ₩138,426 | ₩109,347 | ₩110,549 | -20.14% | 2.5천 |
|---|
| 2026.06.23 | ₩144,194 | ₩149,001 | ₩135,062 | ₩139,388 | -3.33% | 1.1천 |
|---|
| 2026.06.22 | ₩142,992 | ₩155,970 | ₩136,744 | ₩149,721 | +4.71% | 2.1천 |
|---|
| 2026.06.18 | ₩161,978 | ₩161,978 | ₩136,984 | ₩149,001 | -8.01% | 8.3천 |
|---|
| 2026.06.17 | ₩131,457 | ₩143,954 | ₩126,170 | ₩143,713 | +9.32% | 2.3천 |
|---|
| 2026.06.16 | ₩132,899 | ₩138,667 | ₩124,007 | ₩135,542 | +1.99% | 2.1천 |
|---|
| 2026.06.15 | ₩124,968 | ₩151,644 | ₩123,767 | ₩136,023 | +8.85% | 3.5천 |
|---|
| 2026.06.12 | ₩170,630 | ₩173,994 | ₩116,557 | ₩129,775 | -23.94% | 5.2천 |
|---|
| 2026.06.11 | ₩149,962 | ₩189,375 | ₩145,636 | ₩170,630 | +13.78% | 3.7만 |
|---|
| 2026.06.10 | ₩180,002 | ₩191,057 | ₩161,017 | ₩168,467 | -6.41% | 2.1천 |
|---|
| 2026.06.09 | ₩207,159 | ₩209,081 | ₩161,017 | ₩173,754 | -16.13% | 3.3천 |
|---|
| 2026.06.08 | ₩180,243 | ₩193,220 | ₩173,033 | ₩191,778 | +6.40% | 1.6천 |
|---|
| 2026.06.05 | ₩190,576 | ₩191,297 | ₩173,033 | ₩179,281 | -5.93% | 744 |
|---|
| 2026.06.04 | ₩197,065 | ₩201,872 | ₩187,452 | ₩197,065 | 0.00% | 1.3천 |
|---|
| 2026.06.03 | ₩206,678 | ₩218,694 | ₩194,662 | ₩204,275 | -1.16% | 1.6천 |
|---|
| 2026.06.02 | ₩224,702 | ₩242,727 | ₩219,175 | ₩228,307 | +1.60% | 1.2천 |
|---|
| 2026.06.01 | ₩221,098 | ₩252,340 | ₩217,733 | ₩247,533 | +11.96% | 1.7천 |
|---|
| 2026.05.29 | ₩221,098 | ₩241,044 | ₩221,098 | ₩230,470 | +4.24% | 1.6천 |
|---|
| 2026.05.28 | ₩201,872 | ₩259,549 | ₩200,670 | ₩242,727 | +20.24% | 8천 |
|---|
| 2026.05.27 | ₩237,199 | ₩281,178 | ₩197,306 | ₩234,315 | -1.22% | 20.4만 |
|---|
| 2026.05.26 | ₩192,739 | ₩202,112 | ₩184,328 | ₩192,259 | -0.25% | 2.9천 |
|---|
| 2026.05.22 | ₩185,530 | ₩203,794 | ₩185,530 | ₩192,739 | +3.89% | 1.1천 |
|---|
| 2026.05.21 | ₩184,088 | ₩209,081 | ₩177,599 | ₩198,026 | +7.57% | 5.4만 |
|---|
| 2026.05.20 | ₩199,468 | ₩205,476 | ₩192,499 | ₩196,585 | -1.45% | 376 |
|---|
| 2026.05.19 | ₩187,933 | ₩213,407 | ₩187,452 | ₩196,825 | +4.73% | 760 |
|---|
| 2026.05.18 | ₩197,065 | ₩201,631 | ₩180,243 | ₩193,220 | -1.95% | 634 |
|---|
| 2026.05.15 | ₩202,833 | ₩213,407 | ₩190,096 | ₩192,739 | -4.98% | 803 |
|---|
| 2026.05.14 | ₩184,809 | ₩242,727 | ₩175,917 | ₩225,904 | +22.24% | 5.5천 |
|---|
| 2026.05.13 | ₩161,017 | ₩189,375 | ₩161,017 | ₩182,405 | +13.28% | 614 |
|---|
| 2026.05.12 | ₩170,870 | ₩170,870 | ₩157,652 | ₩165,583 | -3.09% | 353 |
|---|
| 2026.05.11 | ₩189,615 | ₩189,615 | ₩163,420 | ₩168,467 | -11.15% | 867 |
|---|
| 2026.05.08 | ₩182,646 | ₩182,886 | ₩170,389 | ₩179,281 | -1.84% | 386 |
|---|
| 2026.05.07 | ₩189,855 | ₩192,259 | ₩180,243 | ₩188,173 | -0.89% | 529 |
|---|
| 2026.05.06 | ₩192,980 | ₩197,065 | ₩185,049 | ₩189,855 | -1.62% | 578 |
|---|
| 2026.05.05 | ₩198,026 | ₩201,151 | ₩188,173 | ₩194,662 | -1.70% | 714 |
|---|
| 2026.05.04 | ₩199,228 | ₩203,794 | ₩192,259 | ₩198,988 | -0.12% | 524 |
|---|
| 2026.05.01 | ₩192,259 | ₩204,275 | ₩189,615 | ₩190,096 | -1.12% | 526 |
|---|
| 2026.04.30 | ₩218,454 | ₩218,454 | ₩185,049 | ₩203,554 | -6.82% | 953 |
|---|
| 2026.04.29 | ₩211,485 | ₩223,981 | ₩207,159 | ₩207,159 | -2.05% | 383 |
|---|
| 2026.04.28 | ₩212,206 | ₩224,702 | ₩209,081 | ₩209,322 | -1.36% | 367 |
|---|
| 2026.04.27 | ₩229,749 | ₩235,757 | ₩214,609 | ₩221,818 | -3.45% | 464 |
|---|
| 2026.04.24 | ₩229,269 | ₩264,356 | ₩206,678 | ₩254,743 | +11.11% | 1.8천 |
|---|
| 2026.04.23 | ₩203,314 | ₩227,106 | ₩199,228 | ₩227,106 | +11.70% | 461 |
|---|
| 2026.04.22 | ₩195,383 | ₩208,360 | ₩194,181 | ₩205,717 | +5.29% | 620 |
|---|
| 2026.04.21 | ₩205,717 | ₩212,686 | ₩197,306 | ₩201,631 | -1.99% | 162 |
|---|
| 2026.04.20 | ₩208,120 | ₩211,485 | ₩202,833 | ₩211,004 | +1.39% | 237 |
|---|
| 2026.04.17 | ₩211,004 | ₩214,609 | ₩200,910 | ₩207,399 | -1.71% | 283 |
|---|
| 2026.04.16 | ₩224,222 | ₩224,222 | ₩197,065 | ₩198,747 | -11.36% | 426 |
|---|
| 2026.04.15 | ₩229,749 | ₩229,749 | ₩206,678 | ₩214,368 | -6.69% | 416 |
|---|
| 2026.04.14 | ₩225,664 | ₩228,307 | ₩204,275 | ₩223,501 | -0.96% | 549 |
|---|
| 2026.04.13 | ₩211,004 | ₩216,291 | ₩196,344 | ₩206,197 | -2.28% | 778 |
|---|
| 2026.04.10 | ₩223,020 | ₩228,307 | ₩199,468 | ₩201,151 | -9.81% | 670 |
|---|
| 2026.04.09 | ₩211,485 | ₩231,431 | ₩209,562 | ₩210,043 | -0.68% | 401 |
|---|
| 2026.04.08 | ₩225,904 | ₩249,936 | ₩206,678 | ₩212,686 | -5.85% | 939 |
|---|
| 2026.04.07 | ₩201,872 | ₩236,719 | ₩194,662 | ₩211,485 | +4.76% | 1.9천 |
|---|
| 2026.04.06 | ₩198,988 | ₩278,775 | ₩198,267 | ₩226,865 | +14.01% | 1.1만 |
|---|
| 2026.04.02 | ₩206,678 | ₩206,918 | ₩192,259 | ₩194,662 | -5.81% | 604 |
|---|
| 2026.04.01 | ₩216,291 | ₩232,152 | ₩204,515 | ₩217,973 | +0.78% | 484 |
|---|
| 2026.03.31 | ₩195,864 | ₩230,710 | ₩195,864 | ₩211,485 | +7.98% | 555 |
|---|
| 2026.03.30 | ₩194,662 | ₩206,678 | ₩192,259 | ₩201,151 | +3.33% | 131 |
|---|
| 2026.03.27 | ₩213,888 | ₩222,059 | ₩185,530 | ₩192,259 | -10.11% | 331 |
|---|
| 2026.03.26 | ₩230,710 | ₩230,710 | ₩211,485 | ₩211,485 | -8.33% | 211 |
|---|
| 2026.03.25 | ₩233,354 | ₩249,936 | ₩208,120 | ₩211,965 | -9.17% | 319 |
|---|
| 2026.03.24 | ₩227,827 | ₩266,759 | ₩227,586 | ₩233,114 | +2.32% | 1.1천 |
|---|
| 2026.03.23 | ₩240,323 | ₩247,533 | ₩204,515 | ₩214,368 | -10.80% | 645 |
|---|
| 2026.03.20 | ₩264,356 | ₩271,806 | ₩237,920 | ₩245,130 | -7.27% | 484 |
|---|
| 2026.03.19 | ₩271,325 | ₩271,325 | ₩252,820 | ₩264,356 | -2.57% | 337 |
|---|
| 2026.03.18 | ₩300,404 | ₩300,404 | ₩257,146 | ₩273,728 | -8.88% | 581 |
|---|
| 2026.03.17 | ₩300,404 | ₩326,840 | ₩295,598 | ₩302,807 | +0.80% | 806 |
|---|
| 2026.03.16 | ₩302,807 | ₩302,807 | ₩283,582 | ₩298,001 | -1.59% | 928 |
|---|
| 2026.03.13 | ₩295,598 | ₩306,412 | ₩288,388 | ₩295,598 | 0.00% | 406 |
|---|
| 2026.03.12 | ₩300,404 | ₩312,420 | ₩293,195 | ₩295,598 | -1.60% | 340 |
|---|
| 2026.03.11 | ₩305,211 | ₩310,017 | ₩298,001 | ₩305,211 | 0.00% | 295 |
|---|
| 2026.03.10 | ₩295,598 | ₩302,807 | ₩293,195 | ₩298,001 | +0.81% | 209 |
|---|
| 2026.03.09 | ₩302,807 | ₩307,614 | ₩290,791 | ₩293,195 | -3.17% | 278 |
|---|
| 2026.03.06 | ₩302,807 | ₩312,420 | ₩276,372 | ₩302,807 | 0.00% | 945 |
|---|
| 2026.03.05 | ₩306,893 | ₩317,227 | ₩288,388 | ₩307,374 | +0.16% | 998 |
|---|
| 2026.03.04 | ₩300,404 | ₩312,420 | ₩293,195 | ₩305,211 | +1.60% | 814 |
|---|
| 2026.03.03 | ₩283,582 | ₩314,583 | ₩271,565 | ₩295,598 | +4.24% | 874 |
|---|
| 2026.03.02 | ₩281,178 | ₩310,017 | ₩247,533 | ₩283,582 | +0.85% | 1천 |
|---|
| 2026.02.27 | ₩314,824 | ₩331,646 | ₩296,799 | ₩305,211 | -3.05% | 937 |
|---|
| 2026.02.26 | ₩334,050 | ₩372,501 | ₩300,404 | ₩324,437 | -2.88% | 1.8천 |
|---|
| 2026.02.25 | ₩302,807 | ₩332,848 | ₩290,791 | ₩312,420 | +3.17% | 2.9천 |
|---|
| 2026.02.24 | ₩305,211 | ₩360,485 | ₩293,195 | ₩312,420 | +2.36% | 1.5천 |
|---|
| 2026.02.23 | ₩331,646 | ₩340,058 | ₩300,404 | ₩310,017 | -6.52% | 1.4천 |
|---|
| 2026.02.20 | ₩326,840 | ₩384,517 | ₩299,924 | ₩343,662 | +5.15% | 1.9천 |
|---|
| 2026.02.19 | ₩295,598 | ₩434,985 | ₩288,388 | ₩358,082 | +21.14% | 1.4만 |
|---|
| 2026.02.18 | ₩360,485 | ₩365,292 | ₩264,356 | ₩302,807 | -16.00% | 2.6천 |
|---|
| 2026.02.17 | ₩276,372 | ₩459,018 | ₩264,356 | ₩420,566 | +52.17% | 1만 |
|---|
| 2026.02.13 | ₩271,565 | ₩293,195 | ₩266,759 | ₩288,388 | +6.19% | 575 |
|---|
| 2026.02.12 | ₩300,404 | ₩305,211 | ₩252,340 | ₩276,372 | -8.00% | 616 |
|---|
| 2026.02.11 | ₩300,645 | ₩329,243 | ₩296,799 | ₩302,807 | +0.72% | 1.2천 |
|---|
| 2026.02.10 | ₩305,211 | ₩319,630 | ₩300,404 | ₩302,807 | -0.79% | 472 |
|---|
| 2026.02.09 | ₩300,404 | ₩331,646 | ₩300,404 | ₩300,404 | 0.00% | 476 |
|---|
| 2026.02.06 | ₩293,195 | ₩342,461 | ₩288,388 | ₩293,195 | 0.00% | 1천 |
|---|
| 2026.02.05 | ₩281,178 | ₩317,227 | ₩266,759 | ₩283,582 | +0.85% | 511 |
|---|
| 2026.02.04 | ₩317,227 | ₩322,033 | ₩259,549 | ₩288,388 | -9.09% | 584 |
|---|
| 2026.02.03 | ₩364,330 | ₩364,330 | ₩290,791 | ₩331,646 | -8.97% | 738 |
|---|
| 2026.02.02 | ₩367,695 | ₩418,163 | ₩341,259 | ₩350,872 | -4.58% | 1.1천 |
|---|
| 2026.01.30 | ₩384,517 | ₩473,437 | ₩372,501 | ₩425,372 | +10.63% | 3.5천 |
|---|
| 2026.01.29 | ₩389,324 | ₩389,324 | ₩343,662 | ₩372,501 | -4.32% | 682 |
|---|
| 2026.01.28 | ₩358,082 | ₩396,534 | ₩334,050 | ₩390,526 | +9.06% | 810 |
|---|
| 2026.01.27 | ₩358,082 | ₩367,695 | ₩338,856 | ₩360,485 | +0.67% | 189 |
|---|
| 2026.01.26 | ₩372,501 | ₩372,501 | ₩336,453 | ₩367,695 | -1.29% | 415 |
|---|
| 2026.01.23 | ₩362,888 | ₩384,517 | ₩358,082 | ₩362,888 | 0.00% | 602 |
|---|
| 2026.01.22 | ₩362,888 | ₩384,517 | ₩358,082 | ₩382,114 | +5.30% | 1.3천 |
|---|
| 2026.01.21 | ₩372,501 | ₩406,147 | ₩353,275 | ₩358,082 | -3.87% | 1.8천 |
|---|
| 2026.01.20 | ₩471,034 | ₩490,260 | ₩447,002 | ₩451,808 | -4.08% | 2만 |
|---|
| 2026.01.16 | ₩495,066 | ₩496,268 | ₩466,227 | ₩487,856 | -1.46% | 583 |
|---|
| 2026.01.15 | ₩463,824 | ₩516,695 | ₩449,405 | ₩490,260 | +5.70% | 627 |
|---|
| 2026.01.14 | ₩471,034 | ₩509,486 | ₩447,002 | ₩456,614 | -3.06% | 418 |
|---|
| 2026.01.13 | ₩459,018 | ₩468,631 | ₩447,002 | ₩459,258 | +0.05% | 168 |
|---|
| 2026.01.12 | ₩507,082 | ₩516,695 | ₩442,195 | ₩456,614 | -9.95% | 593 |
|---|
| 2026.01.09 | ₩533,518 | ₩540,728 | ₩504,679 | ₩516,695 | -3.15% | 390 |
|---|
| 2026.01.08 | ₩555,147 | ₩574,373 | ₩528,711 | ₩528,711 | -4.76% | 250 |
|---|
| 2026.01.07 | ₩547,937 | ₩571,970 | ₩533,518 | ₩552,744 | +0.88% | 250 |
|---|
| 2026.01.06 | ₩593,599 | ₩614,026 | ₩555,147 | ₩567,163 | -4.45% | 203 |
|---|
| 2026.01.05 | ₩591,196 | ₩636,857 | ₩581,583 | ₩591,196 | 0.00% | 334 |
|---|
| 2026.01.02 | ₩605,615 | ₩610,902 | ₩557,550 | ₩576,776 | -4.76% | 219 |
|---|
| 2025.12.31 | ₩651,276 | ₩651,276 | ₩571,970 | ₩617,631 | -5.17% | 445 |
|---|
| 2025.12.30 | ₩653,680 | ₩672,906 | ₩636,857 | ₩656,083 | +0.37% | 396 |
|---|
| 2025.12.29 | ₩672,906 | ₩718,567 | ₩672,906 | ₩708,954 | +5.36% | 274 |
|---|
| 2025.12.26 | ₩663,293 | ₩742,599 | ₩636,857 | ₩719,769 | +8.51% | 303 |
|---|
| 2025.12.24 | ₩725,777 | ₩725,777 | ₩651,276 | ₩682,518 | -5.96% | 268 |
|---|
| 2025.12.23 | ₩821,906 | ₩821,906 | ₩730,583 | ₩740,196 | -9.94% | 423 |
|---|
| 2025.12.22 | ₩821,906 | ₩860,358 | ₩804,843 | ₩824,309 | +0.29% | 334 |
|---|
| 2025.12.19 | ₩836,325 | ₩867,567 | ₩807,487 | ₩826,713 | -1.15% | 321 |
|---|
| 2025.12.18 | ₩819,503 | ₩915,632 | ₩819,503 | ₩836,325 | +2.05% | 583 |
|---|
| 2025.12.17 | ₩850,745 | ₩915,632 | ₩817,100 | ₩817,100 | -3.95% | 492 |
|---|
| 2025.12.16 | ₩797,874 | ₩937,261 | ₩797,874 | ₩857,955 | +7.53% | 767 |
|---|
| 2025.12.15 | ₩997,342 | ₩1,015,366 | ₩841,132 | ₩877,180 | -12.05% | 989 |
|---|
| 2025.12.12 | ₩1,045,407 | ₩1,151,149 | ₩1,009,358 | ₩1,023,778 | -2.07% | 1.6천 |
|---|
| 2025.12.11 | ₩1,035,794 | ₩1,189,601 | ₩1,021,374 | ₩1,045,407 | +0.93% | 2.2천 |
|---|
| 2025.12.10 | ₩1,160,762 | ₩1,273,714 | ₩968,503 | ₩1,079,052 | -7.04% | 5.5천 |
|---|
| 2025.12.09 | ₩1,045,407 | ₩2,143,685 | ₩1,016,568 | ₩1,934,603 | +85.06% | 4.1만 |
|---|
| 2025.12.08 | ₩956,487 | ₩1,175,181 | ₩908,422 | ₩1,040,600 | +8.79% | 5.8천 |
|---|
| 2025.12.05 | ₩1,167,972 | ₩1,208,827 | ₩958,890 | ₩958,890 | -17.90% | 1.9만 |
|---|
| 2025.12.04 | ₩1,319,375 | ₩1,341,005 | ₩1,033,391 | ₩1,052,617 | -20.22% | 5.3천 |
|---|
| 2025.12.03 | ₩1,550,086 | ₩1,607,763 | ₩1,167,972 | ₩1,249,682 | -19.38% | 212 |
|---|
| 2025.12.02 | ₩1,727,925 | ₩1,751,958 | ₩1,550,086 | ₩1,550,086 | -10.29% | 68 |
|---|
| 2025.12.01 | ₩1,852,893 | ₩1,852,893 | ₩1,708,699 | ₩1,739,941 | -6.10% | 139 |
|---|
| 2025.11.28 | ₩1,711,103 | ₩2,078,076 | ₩1,617,377 | ₩1,857,700 | +8.57% | 247 |
|---|
| 2025.11.26 | ₩1,369,843 | ₩1,783,200 | ₩1,273,714 | ₩1,711,583 | +24.95% | 290 |
|---|
| 2025.11.25 | ₩1,259,054 | ₩1,377,774 | ₩1,243,433 | ₩1,352,780 | +7.44% | 72 |
|---|
| 2025.11.24 | ₩1,271,551 | ₩1,315,290 | ₩1,143,459 | ₩1,293,421 | +1.72% | 100 |
|---|
| 2025.11.21 | ₩1,330,911 | ₩1,343,408 | ₩1,124,714 | ₩1,218,440 | -8.45% | 103 |
|---|
| 2025.11.20 | ₩2,002,615 | ₩2,030,733 | ₩943,510 | ₩1,293,421 | -35.41% | 273 |
|---|
| 2025.11.19 | ₩2,218,185 | ₩2,302,538 | ₩1,965,124 | ₩2,140,080 | -3.52% | 22 |
|---|
| 2025.11.18 | ₩2,199,440 | ₩2,330,656 | ₩2,124,459 | ₩2,330,656 | +5.97% | 23 |
|---|
| 2025.11.17 | ₩2,489,991 | ₩2,489,991 | ₩2,127,583 | ₩2,280,669 | -8.41% | 86 |
|---|
| 2025.11.14 | ₩2,452,500 | ₩2,655,574 | ₩2,452,500 | ₩2,599,338 | +5.99% | 19 |
|---|
| 2025.11.13 | ₩2,671,195 | ₩2,764,921 | ₩2,408,761 | ₩2,408,761 | -9.82% | 15 |
|---|
| 2025.11.12 | ₩2,530,605 | ₩2,914,882 | ₩2,530,605 | ₩2,761,797 | +9.14% | 62 |
|---|
| 2025.11.11 | ₩2,489,991 | ₩2,561,848 | ₩2,411,886 | ₩2,524,357 | +1.38% | 40 |
|---|
| 2025.11.10 | ₩2,555,599 | ₩2,674,319 | ₩2,480,618 | ₩2,543,102 | -0.49% | 29 |
|---|
| 2025.11.07 | ₩2,493,115 | ₩2,555,599 | ₩2,374,395 | ₩2,530,605 | +1.50% | 25 |
|---|
| 2025.11.06 | ₩2,530,605 | ₩2,683,691 | ₩2,530,605 | ₩2,561,848 | +1.23% | 34 |
|---|
| 2025.11.05 | ₩2,218,185 | ₩2,530,605 | ₩2,218,185 | ₩2,530,605 | +14.08% | 46 |
|---|
| 2025.11.04 | ₩2,468,121 | ₩2,530,605 | ₩2,249,427 | ₩2,249,427 | -8.86% | 65 |
|---|
| 2025.11.03 | ₩3,124,204 | ₩3,155,446 | ₩2,311,911 | ₩2,561,848 | -18.00% | 91 |
|---|
| 2025.10.31 | ₩3,155,446 | ₩3,189,812 | ₩3,124,204 | ₩3,186,688 | +0.99% | 34 |
|---|
| 2025.10.30 | ₩3,124,204 | ₩3,249,172 | ₩3,124,204 | ₩3,155,446 | +1.00% | 25 |
|---|
| 2025.10.29 | ₩3,342,899 | ₩3,342,899 | ₩3,186,688 | ₩3,280,414 | -1.87% | 24 |
|---|
| 2025.10.28 | ₩3,436,625 | ₩3,499,109 | ₩3,124,204 | ₩3,186,688 | -7.27% | 64 |
|---|
| 2025.10.27 | ₩3,655,319 | ₩3,655,319 | ₩3,405,383 | ₩3,436,625 | -5.98% | 82 |
|---|
| 2025.10.24 | ₩3,436,625 | ₩3,686,561 | ₩3,342,899 | ₩3,592,835 | +4.55% | 62 |
|---|
| 2025.10.23 | ₩3,280,414 | ₩3,592,835 | ₩3,280,414 | ₩3,374,140 | +2.86% | 29 |
|---|
| 2025.10.22 | ₩3,655,319 | ₩3,655,319 | ₩3,124,204 | ₩3,311,656 | -9.40% | 97 |
|---|
| 2025.10.21 | ₩3,811,529 | ₩3,811,529 | ₩3,624,077 | ₩3,655,319 | -4.10% | 48 |
|---|
| 2025.10.20 | ₩3,624,077 | ₩3,874,013 | ₩3,499,109 | ₩3,749,045 | +3.45% | 49 |
|---|
| 2025.10.17 | ₩3,842,771 | ₩3,967,739 | ₩3,436,625 | ₩3,467,867 | -9.76% | 117 |
|---|
| 2025.10.16 | ₩4,092,707 | ₩4,186,434 | ₩3,811,529 | ₩3,811,529 | -6.87% | 85 |
|---|
| 2025.10.15 | ₩4,061,465 | ₩4,186,434 | ₩3,967,739 | ₩4,061,465 | 0.00% | 42 |
|---|
| 2025.10.14 | ₩3,998,981 | ₩4,261,415 | ₩3,917,752 | ₩4,108,329 | +2.73% | 53 |
|---|
| 2025.10.13 | ₩3,936,497 | ₩4,155,192 | ₩3,749,045 | ₩4,061,465 | +3.17% | 88 |
|---|
| 2025.10.10 | ₩4,217,676 | ₩4,327,023 | ₩3,842,771 | ₩3,874,013 | -8.15% | 110 |
|---|