시장 데이터를 불러오는 중
전체 종목
Linkhome Holdings Inc. - Common stock 과거 주가
Linkhome Holdings Inc. - Common stock · LHAI · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Linkhome Holdings Inc. - Common stock · LHAI · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,374 | ₩1,441 | ₩1,308 | ₩1,348 | -1.94% | 3.7만 |
| 2026.10.08 | ₩1,508 | ₩1,508 | ₩1,374 | ₩1,374 | -8.85% | 3.9만 |
| 2026.10.07 | ₩1,468 | ₩1,601 | ₩1,468 | ₩1,495 | +1.82% | 7.6만 |
| 2026.10.06 | ₩1,441 | ₩1,535 | ₩1,376 | ₩1,481 | +2.78% | 6.3만 |
| 2026.10.05 | ₩1,348 | ₩1,455 | ₩1,314 | ₩1,374 | +1.98% | 9만 |
| 2026.10.02 | ₩1,348 | ₩1,441 | ₩1,348 | ₩1,388 | +2.97% | 5.7만 |
| 2026.10.01 | ₩1,361 | ₩1,455 | ₩1,334 | ₩1,334 | -1.96% | 7.6만 |
| 2026.09.30 | ₩1,333 | ₩1,388 | ₩1,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,348 |
| +1.10% |
| 2.7만 |
| 2026.09.29 | ₩1,388 | ₩1,435 | ₩1,334 | ₩1,348 | -2.88% | 4.1만 |
|---|
| 2026.09.28 | ₩1,334 | ₩1,405 | ₩1,313 | ₩1,374 | +3.00% | 4.6만 |
|---|
| 2026.09.25 | ₩1,361 | ₩1,440 | ₩1,348 | ₩1,361 | 0.00% | 4만 |
|---|
| 2026.09.24 | ₩1,428 | ₩1,428 | ₩1,348 | ₩1,388 | -2.80% | 5.9만 |
|---|
| 2026.09.23 | ₩1,468 | ₩1,483 | ₩1,401 | ₩1,428 | -2.73% | 5만 |
|---|
| 2026.09.22 | ₩1,468 | ₩1,541 | ₩1,415 | ₩1,468 | 0.00% | 12.2만 |
|---|
| 2026.09.21 | ₩1,588 | ₩1,668 | ₩1,455 | ₩1,468 | -7.56% | 16.7만 |
|---|
| 2026.09.18 | ₩1,695 | ₩1,695 | ₩1,548 | ₩1,615 | -4.72% | 22.9만 |
|---|
| 2026.09.17 | ₩1,695 | ₩1,802 | ₩1,641 | ₩1,655 | -2.36% | 58.1만 |
|---|
| 2026.09.16 | ₩1,428 | ₩1,761 | ₩1,428 | ₩1,708 | +19.63% | 101만 |
|---|
| 2026.09.15 | ₩1,401 | ₩1,468 | ₩1,386 | ₩1,428 | +1.90% | 7만 |
|---|
| 2026.09.14 | ₩1,388 | ₩1,468 | ₩1,348 | ₩1,441 | +3.85% | 18.9만 |
|---|
| 2026.09.11 | ₩1,441 | ₩1,468 | ₩1,334 | ₩1,388 | -3.70% | 16.8만 |
|---|
| 2026.09.10 | ₩1,588 | ₩1,615 | ₩1,428 | ₩1,481 | -6.72% | 27만 |
|---|
| 2026.09.09 | ₩1,548 | ₩1,615 | ₩1,481 | ₩1,588 | +2.59% | 37.5만 |
|---|
| 2026.09.08 | ₩1,601 | ₩1,628 | ₩1,495 | ₩1,548 | -3.33% | 42.4만 |
|---|
| 2026.09.04 | ₩1,601 | ₩1,868 | ₩1,495 | ₩1,548 | -3.33% | 155.3만 |
|---|
| 2026.09.03 | ₩1,761 | ₩1,935 | ₩1,575 | ₩1,615 | -8.33% | 842.6만 |
|---|
| 2026.09.02 | ₩1,635 | ₩1,708 | ₩1,281 | ₩1,468 | -10.20% | 9288.7만 |
|---|
| 2026.09.01 | ₩1,094 | ₩1,112 | ₩1,081 | ₩1,096 | +0.12% | 4.1만 |
|---|
| 2026.08.31 | ₩1,141 | ₩1,162 | ₩1,096 | ₩1,133 | -0.70% | 3만 |
|---|
| 2026.08.28 | ₩1,181 | ₩1,189 | ₩1,134 | ₩1,162 | -1.58% | 2.9만 |
|---|
| 2026.08.27 | ₩1,238 | ₩1,252 | ₩1,189 | ₩1,189 | -3.99% | 6.2만 |
|---|
| 2026.08.26 | ₩1,118 | ₩1,277 | ₩1,118 | ₩1,240 | +10.86% | 12만 |
|---|
| 2026.08.25 | ₩1,148 | ₩1,161 | ₩1,082 | ₩1,152 | +0.35% | 8.5만 |
|---|
| 2026.08.24 | ₩1,028 | ₩1,288 | ₩1,002 | ₩1,173 | +14.16% | 44.8만 |
|---|
| 2026.08.21 | ₩987 | ₩1,054 | ₩987 | ₩1,050 | +6.35% | 6.6만 |
|---|
| 2026.08.20 | ₩987 | ₩1,037 | ₩975 | ₩1,013 | +2.57% | 4.7만 |
|---|
| 2026.08.19 | ₩1,001 | ₩1,028 | ₩961 | ₩993 | -0.80% | 9.4만 |
|---|
| 2026.08.18 | ₩987 | ₩1,010 | ₩934 | ₩1,005 | +1.76% | 15.1만 |
|---|
| 2026.08.17 | ₩1,036 | ₩1,054 | ₩987 | ₩987 | -4.64% | 16.9만 |
|---|
| 2026.08.14 | ₩1,068 | ₩1,068 | ₩1,036 | ₩1,036 | -3.00% | 8.1만 |
|---|
| 2026.08.13 | ₩1,049 | ₩1,108 | ₩1,049 | ₩1,068 | +1.78% | 11만 |
|---|
| 2026.08.12 | ₩1,054 | ₩1,130 | ₩1,054 | ₩1,081 | +2.53% | 11.4만 |
|---|
| 2026.08.11 | ₩1,030 | ₩1,097 | ₩1,028 | ₩1,084 | +5.18% | 15.1만 |
|---|
| 2026.08.10 | ₩1,085 | ₩1,112 | ₩1,022 | ₩1,022 | -5.78% | 15.4만 |
|---|
| 2026.08.07 | ₩1,094 | ₩1,144 | ₩1,089 | ₩1,097 | +0.24% | 8.5만 |
|---|
| 2026.08.06 | ₩1,084 | ₩1,161 | ₩1,013 | ₩1,128 | +4.06% | 15.3만 |
|---|
| 2026.08.05 | ₩1,101 | ₩1,101 | ₩1,068 | ₩1,100 | -0.12% | 12.4만 |
|---|
| 2026.08.04 | ₩1,118 | ₩1,142 | ₩1,096 | ₩1,101 | -1.55% | 6.6만 |
|---|
| 2026.08.03 | ₩1,174 | ₩1,238 | ₩1,094 | ₩1,130 | -3.75% | 19.9만 |
|---|
| 2026.07.31 | ₩1,109 | ₩1,174 | ₩1,069 | ₩1,145 | +3.25% | 11.4만 |
|---|
| 2026.07.30 | ₩1,077 | ₩1,120 | ₩1,041 | ₩1,084 | +0.62% | 13.6만 |
|---|
| 2026.07.29 | ₩1,134 | ₩1,188 | ₩1,068 | ₩1,068 | -5.88% | 22.7만 |
|---|
| 2026.07.28 | ₩1,201 | ₩1,226 | ₩1,121 | ₩1,130 | -5.89% | 18.1만 |
|---|
| 2026.07.27 | ₩1,206 | ₩1,240 | ₩1,134 | ₩1,238 | +2.65% | 20.3만 |
|---|
| 2026.07.24 | ₩1,268 | ₩1,285 | ₩1,134 | ₩1,204 | -5.05% | 37.6만 |
|---|
| 2026.07.23 | ₩1,282 | ₩1,328 | ₩1,268 | ₩1,268 | -1.14% | 23.4만 |
|---|
| 2026.07.22 | ₩1,361 | ₩1,388 | ₩1,236 | ₩1,308 | -3.92% | 52.6만 |
|---|
| 2026.07.21 | ₩1,401 | ₩1,481 | ₩1,361 | ₩1,388 | -0.95% | 39.3만 |
|---|
| 2026.07.20 | ₩1,334 | ₩1,488 | ₩1,308 | ₩1,481 | +11.00% | 54.5만 |
|---|
| 2026.07.17 | ₩1,415 | ₩1,428 | ₩1,334 | ₩1,361 | -3.77% | 97.9만 |
|---|
| 2026.07.16 | ₩1,468 | ₩1,521 | ₩1,428 | ₩1,428 | -2.73% | 61.4만 |
|---|
| 2026.07.15 | ₩1,515 | ₩1,601 | ₩1,448 | ₩1,521 | +0.44% | 248.9만 |
|---|
| 2026.07.14 | ₩1,922 | ₩1,962 | ₩1,535 | ₩1,628 | -15.28% | 9335.9만 |
|---|
| 2026.07.13 | ₩1,468 | ₩1,521 | ₩1,282 | ₩1,334 | -9.09% | 71.7만 |
|---|
| 2026.07.10 | ₩1,655 | ₩1,661 | ₩1,401 | ₩1,535 | -7.26% | 140.7만 |
|---|
| 2026.07.09 | ₩1,815 | ₩1,882 | ₩1,708 | ₩1,761 | -2.94% | 122.1만 |
|---|
| 2026.07.08 | ₩1,862 | ₩2,242 | ₩1,815 | ₩1,948 | +4.66% | 2737.7만 |
|---|
| 2026.07.07 | ₩1,962 | ₩2,042 | ₩1,601 | ₩1,721 | -12.24% | 215.4만 |
|---|
| 2026.07.06 | ₩2,322 | ₩2,909 | ₩2,068 | ₩2,148 | -7.47% | 680.7만 |
|---|
| 2026.07.02 | ₩2,362 | ₩2,656 | ₩2,002 | ₩2,349 | -0.56% | 2012.6만 |
|---|
| 2026.07.01 | ₩2,429 | ₩3,790 | ₩1,681 | ₩3,656 | +50.55% | 3.4억 |
|---|
| 2026.06.30 | ₩959 | ₩987 | ₩869 | ₩881 | -8.21% | 13.2만 |
|---|
| 2026.06.29 | ₩867 | ₩1,174 | ₩867 | ₩947 | +9.23% | 49.9만 |
|---|
| 2026.06.26 | ₩881 | ₩1,174 | ₩867 | ₩869 | -1.36% | 54.8만 |
|---|
| 2026.06.25 | ₩934 | ₩943 | ₩870 | ₩870 | -6.86% | 3.3만 |
|---|
| 2026.06.24 | ₩961 | ₩987 | ₩917 | ₩949 | -1.25% | 5.7만 |
|---|
| 2026.06.23 | ₩1,001 | ₩1,001 | ₩974 | ₩981 | -2.00% | 2.7만 |
|---|
| 2026.06.22 | ₩1,014 | ₩1,028 | ₩974 | ₩1,018 | +0.39% | 1.4만 |
|---|
| 2026.06.18 | ₩1,001 | ₩1,016 | ₩974 | ₩987 | -1.33% | 4.1만 |
|---|
| 2026.06.17 | ₩1,001 | ₩1,041 | ₩987 | ₩1,001 | 0.00% | 2.8만 |
|---|
| 2026.06.16 | ₩974 | ₩1,014 | ₩974 | ₩993 | +1.92% | 1.2만 |
|---|
| 2026.06.15 | ₩1,080 | ₩1,093 | ₩997 | ₩1,016 | -5.93% | 5.5만 |
|---|
| 2026.06.12 | ₩1,002 | ₩1,066 | ₩974 | ₩1,001 | -0.13% | 7.4만 |
|---|
| 2026.06.11 | ₩1,094 | ₩1,134 | ₩1,001 | ₩1,002 | -8.41% | 19.9만 |
|---|
| 2026.06.10 | ₩1,094 | ₩1,134 | ₩1,081 | ₩1,105 | +0.98% | 3.4만 |
|---|
| 2026.06.09 | ₩1,121 | ₩1,121 | ₩1,068 | ₩1,081 | -3.57% | 2.4만 |
|---|
| 2026.06.08 | ₩1,001 | ₩1,188 | ₩1,001 | ₩1,121 | +12.00% | 2.2만 |
|---|
| 2026.06.05 | ₩1,068 | ₩1,160 | ₩1,068 | ₩1,133 | +6.12% | 2.9만 |
|---|
| 2026.06.04 | ₩1,194 | ₩1,268 | ₩1,020 | ₩1,113 | -6.82% | 6.6만 |
|---|
| 2026.06.03 | ₩1,214 | ₩1,254 | ₩1,174 | ₩1,186 | -2.31% | 3.2만 |
|---|
| 2026.06.02 | ₩1,214 | ₩1,341 | ₩1,214 | ₩1,244 | +2.42% | 5만 |
|---|
| 2026.06.01 | ₩1,241 | ₩1,374 | ₩1,214 | ₩1,294 | +4.30% | 18.9만 |
|---|
| 2026.05.29 | ₩1,214 | ₩1,250 | ₩1,214 | ₩1,221 | +0.55% | 2.4만 |
|---|
| 2026.05.28 | ₩1,201 | ₩1,268 | ₩1,094 | ₩1,250 | +4.11% | 10.9만 |
|---|
| 2026.05.27 | ₩1,228 | ₩1,281 | ₩1,201 | ₩1,201 | -2.17% | 7.7만 |
|---|
| 2026.05.26 | ₩1,185 | ₩1,332 | ₩1,185 | ₩1,228 | +3.60% | 9.8만 |
|---|
| 2026.05.22 | ₩1,214 | ₩1,228 | ₩1,134 | ₩1,201 | -1.10% | 7.4만 |
|---|
| 2026.05.21 | ₩1,294 | ₩1,294 | ₩1,174 | ₩1,174 | -9.28% | 9.1만 |
|---|
| 2026.05.20 | ₩1,208 | ₩1,294 | ₩1,150 | ₩1,281 | +6.08% | 5.7만 |
|---|
| 2026.05.19 | ₩1,152 | ₩1,268 | ₩1,068 | ₩1,185 | +2.90% | 10.1만 |
|---|
| 2026.05.18 | ₩1,236 | ₩1,320 | ₩1,001 | ₩1,188 | -3.89% | 15.7만 |
|---|
| 2026.05.15 | ₩1,308 | ₩1,334 | ₩1,241 | ₩1,258 | -3.78% | 7.8만 |
|---|
| 2026.05.14 | ₩1,308 | ₩1,361 | ₩1,308 | ₩1,313 | +0.41% | 12.7만 |
|---|
| 2026.05.13 | ₩1,374 | ₩1,388 | ₩1,201 | ₩1,361 | -0.97% | 46.6만 |
|---|
| 2026.05.12 | ₩1,254 | ₩1,601 | ₩1,201 | ₩1,361 | +8.51% | 274.7만 |
|---|
| 2026.05.11 | ₩1,681 | ₩1,721 | ₩707 | ₩1,210 | -28.02% | 209.7만 |
|---|
| 2026.05.08 | ₩1,775 | ₩1,788 | ₩1,615 | ₩1,761 | -0.75% | 28.7만 |
|---|
| 2026.05.07 | ₩1,828 | ₩1,828 | ₩1,628 | ₩1,788 | -2.19% | 52.8만 |
|---|
| 2026.05.06 | ₩1,561 | ₩1,828 | ₩1,548 | ₩1,815 | +16.24% | 142.2만 |
|---|
| 2026.05.05 | ₩1,575 | ₩1,655 | ₩1,535 | ₩1,575 | 0.00% | 22.9만 |
|---|
| 2026.05.04 | ₩1,455 | ₩1,668 | ₩1,455 | ₩1,601 | +10.09% | 28.1만 |
|---|
| 2026.05.01 | ₩1,428 | ₩1,521 | ₩1,401 | ₩1,468 | +2.80% | 5.2만 |
|---|
| 2026.04.30 | ₩1,415 | ₩1,441 | ₩1,388 | ₩1,428 | +0.94% | 2.6만 |
|---|
| 2026.04.29 | ₩1,441 | ₩1,441 | ₩1,374 | ₩1,421 | -1.39% | 5.3만 |
|---|
| 2026.04.28 | ₩1,428 | ₩1,601 | ₩1,401 | ₩1,441 | +0.93% | 29.3만 |
|---|
| 2026.04.27 | ₩1,441 | ₩1,481 | ₩1,441 | ₩1,455 | +0.93% | 3.5만 |
|---|
| 2026.04.24 | ₩1,441 | ₩1,495 | ₩1,374 | ₩1,428 | -0.93% | 6만 |
|---|
| 2026.04.23 | ₩1,508 | ₩1,521 | ₩1,441 | ₩1,441 | -4.42% | 11.4만 |
|---|
| 2026.04.22 | ₩1,655 | ₩1,655 | ₩1,508 | ₩1,521 | -8.06% | 13.9만 |
|---|
| 2026.04.21 | ₩1,655 | ₩1,732 | ₩1,628 | ₩1,641 | -0.81% | 2.8만 |
|---|
| 2026.04.20 | ₩1,628 | ₩1,708 | ₩1,628 | ₩1,641 | +0.82% | 4만 |
|---|
| 2026.04.17 | ₩1,655 | ₩1,775 | ₩1,648 | ₩1,695 | +2.42% | 10.7만 |
|---|
| 2026.04.16 | ₩1,575 | ₩1,735 | ₩1,561 | ₩1,647 | +4.58% | 6.5만 |
|---|
| 2026.04.15 | ₩1,561 | ₩1,601 | ₩1,513 | ₩1,571 | +0.60% | 2.7만 |
|---|
| 2026.04.14 | ₩1,495 | ₩1,588 | ₩1,495 | ₩1,575 | +5.36% | 2.7만 |
|---|
| 2026.04.13 | ₩1,521 | ₩1,575 | ₩1,508 | ₩1,535 | +0.88% | 3.4만 |
|---|
| 2026.04.10 | ₩1,508 | ₩1,548 | ₩1,488 | ₩1,548 | +2.65% | 3.6만 |
|---|
| 2026.04.09 | ₩1,521 | ₩1,561 | ₩1,497 | ₩1,508 | -0.88% | 5.4만 |
|---|
| 2026.04.08 | ₩1,628 | ₩1,628 | ₩1,495 | ₩1,521 | -6.56% | 7.6만 |
|---|
| 2026.04.07 | ₩1,601 | ₩1,641 | ₩1,535 | ₩1,628 | +1.67% | 1만 |
|---|
| 2026.04.06 | ₩1,575 | ₩1,641 | ₩1,503 | ₩1,615 | +2.54% | 6.2만 |
|---|
| 2026.04.02 | ₩1,495 | ₩1,575 | ₩1,495 | ₩1,575 | +5.36% | 6만 |
|---|
| 2026.04.01 | ₩1,601 | ₩1,601 | ₩1,495 | ₩1,495 | -6.67% | 3.6만 |
|---|
| 2026.03.31 | ₩1,535 | ₩1,588 | ₩1,508 | ₩1,561 | +1.74% | 2.7만 |
|---|
| 2026.03.30 | ₩1,535 | ₩1,561 | ₩1,495 | ₩1,508 | -1.74% | 5만 |
|---|
| 2026.03.27 | ₩1,535 | ₩1,535 | ₩1,481 | ₩1,495 | -2.61% | 5.1만 |
|---|
| 2026.03.26 | ₩1,548 | ₩1,615 | ₩1,535 | ₩1,535 | -0.86% | 7.7만 |
|---|
| 2026.03.25 | ₩1,575 | ₩1,655 | ₩1,557 | ₩1,561 | -0.85% | 2.9만 |
|---|
| 2026.03.24 | ₩1,615 | ₩1,675 | ₩1,535 | ₩1,548 | -4.13% | 1.9만 |
|---|
| 2026.03.23 | ₩1,588 | ₩1,708 | ₩1,548 | ₩1,641 | +3.36% | 5.4만 |
|---|
| 2026.03.20 | ₩1,588 | ₩1,601 | ₩1,535 | ₩1,588 | 0.00% | 8.2만 |
|---|
| 2026.03.19 | ₩1,681 | ₩1,681 | ₩1,588 | ₩1,588 | -5.56% | 5만 |
|---|
| 2026.03.18 | ₩1,735 | ₩1,751 | ₩1,668 | ₩1,668 | -3.85% | 10.1만 |
|---|
| 2026.03.17 | ₩1,761 | ₩1,802 | ₩1,748 | ₩1,761 | 0.00% | 5.2만 |
|---|
| 2026.03.16 | ₩1,855 | ₩1,855 | ₩1,761 | ₩1,788 | -3.60% | 2.3만 |
|---|
| 2026.03.13 | ₩1,855 | ₩1,935 | ₩1,828 | ₩1,855 | 0.00% | 11.7만 |
|---|
| 2026.03.12 | ₩1,855 | ₩1,922 | ₩1,815 | ₩1,882 | +1.44% | 3.6만 |
|---|
| 2026.03.11 | ₩1,975 | ₩1,988 | ₩1,842 | ₩1,882 | -4.73% | 3.2만 |
|---|
| 2026.03.10 | ₩1,802 | ₩2,042 | ₩1,802 | ₩1,948 | +8.15% | 23.2만 |
|---|
| 2026.03.09 | ₩1,748 | ₩1,868 | ₩1,735 | ₩1,842 | +5.34% | 3만 |
|---|
| 2026.03.06 | ₩1,735 | ₩1,868 | ₩1,735 | ₩1,788 | +3.08% | 5.9만 |
|---|
| 2026.03.05 | ₩1,681 | ₩1,855 | ₩1,681 | ₩1,815 | +7.94% | 9.3만 |
|---|
| 2026.03.04 | ₩1,708 | ₩1,788 | ₩1,668 | ₩1,695 | -0.78% | 11만 |
|---|
| 2026.03.03 | ₩1,668 | ₩1,842 | ₩1,655 | ₩1,708 | +2.40% | 6.3만 |
|---|
| 2026.03.02 | ₩1,575 | ₩1,868 | ₩1,561 | ₩1,708 | +8.47% | 18.3만 |
|---|
| 2026.02.27 | ₩1,775 | ₩1,775 | ₩1,601 | ₩1,655 | -6.77% | 12.8만 |
|---|
| 2026.02.26 | ₩1,815 | ₩1,815 | ₩1,681 | ₩1,761 | -2.94% | 5.5만 |
|---|
| 2026.02.25 | ₩1,721 | ₩1,828 | ₩1,681 | ₩1,761 | +2.33% | 4.9만 |
|---|
| 2026.02.24 | ₩1,695 | ₩1,761 | ₩1,655 | ₩1,748 | +3.15% | 5.9만 |
|---|
| 2026.02.23 | ₩1,802 | ₩1,868 | ₩1,628 | ₩1,681 | -6.67% | 12만 |
|---|
| 2026.02.20 | ₩1,775 | ₩1,895 | ₩1,748 | ₩1,868 | +5.26% | 5.8만 |
|---|
| 2026.02.19 | ₩1,948 | ₩1,948 | ₩1,735 | ₩1,842 | -5.48% | 7.7만 |
|---|
| 2026.02.18 | ₩1,895 | ₩1,975 | ₩1,842 | ₩1,962 | +3.52% | 4.4만 |
|---|
| 2026.02.17 | ₩1,775 | ₩1,982 | ₩1,668 | ₩1,922 | +8.27% | 21.7만 |
|---|
| 2026.02.13 | ₩1,828 | ₩1,908 | ₩1,761 | ₩1,788 | -2.19% | 9.6만 |
|---|
| 2026.02.12 | ₩2,002 | ₩2,002 | ₩1,802 | ₩1,828 | -8.67% | 14.4만 |
|---|
| 2026.02.11 | ₩2,068 | ₩2,135 | ₩1,842 | ₩1,882 | -9.03% | 19.4만 |
|---|
| 2026.02.10 | ₩1,788 | ₩2,175 | ₩1,735 | ₩2,095 | +17.16% | 51.6만 |
|---|
| 2026.02.09 | ₩1,802 | ₩2,068 | ₩1,668 | ₩1,735 | -3.70% | 30.8만 |
|---|
| 2026.02.06 | ₩1,761 | ₩2,135 | ₩1,735 | ₩1,802 | +2.27% | 55만 |
|---|
| 2026.02.05 | ₩1,535 | ₩2,135 | ₩1,508 | ₩1,788 | +16.52% | 268.6만 |
|---|
| 2026.02.04 | ₩1,601 | ₩1,655 | ₩1,361 | ₩1,495 | -6.67% | 30.4만 |
|---|
| 2026.02.03 | ₩1,815 | ₩1,895 | ₩1,628 | ₩1,655 | -8.82% | 24.1만 |
|---|
| 2026.02.02 | ₩1,948 | ₩2,068 | ₩1,775 | ₩1,775 | -8.90% | 47.1만 |
|---|
| 2026.01.30 | ₩2,255 | ₩3,016 | ₩1,735 | ₩1,855 | -17.75% | 321.3만 |
|---|
| 2026.01.29 | ₩1,868 | ₩2,202 | ₩1,735 | ₩2,148 | +15.00% | 38.6만 |
|---|
| 2026.01.28 | ₩2,282 | ₩2,282 | ₩1,908 | ₩1,922 | -15.79% | 32.7만 |
|---|
| 2026.01.27 | ₩2,042 | ₩2,482 | ₩1,975 | ₩2,162 | +5.88% | 56.3만 |
|---|
| 2026.01.26 | ₩2,482 | ₩2,562 | ₩2,068 | ₩2,162 | -12.90% | 54.8만 |
|---|
| 2026.01.23 | ₩2,682 | ₩2,842 | ₩2,162 | ₩2,562 | -4.48% | 84.8만 |
|---|
| 2026.01.22 | ₩2,896 | ₩3,296 | ₩2,669 | ₩2,722 | -5.99% | 85.5만 |
|---|
| 2026.01.21 | ₩2,936 | ₩3,336 | ₩2,736 | ₩3,056 | +4.09% | 160.2만 |
|---|
| 2026.01.20 | ₩5,605 | ₩5,739 | ₩2,537 | ₩3,309 | -40.95% | 319.9만 |
|---|
| 2026.01.16 | ₩7,660 | ₩7,807 | ₩5,405 | ₩5,992 | -21.78% | 150.2만 |
|---|
| 2026.01.15 | ₩8,914 | ₩8,927 | ₩7,486 | ₩8,020 | -10.03% | 85.7만 |
|---|
| 2026.01.14 | ₩9,074 | ₩9,728 | ₩7,740 | ₩8,540 | -5.88% | 76.1만 |
|---|
| 2026.01.13 | ₩8,927 | ₩9,541 | ₩8,540 | ₩9,274 | +3.89% | 21.4만 |
|---|
| 2026.01.12 | ₩9,341 | ₩9,501 | ₩8,414 | ₩8,927 | -4.43% | 34.4만 |
|---|
| 2026.01.09 | ₩9,421 | ₩9,755 | ₩9,274 | ₩9,501 | +0.85% | 16.6만 |
|---|
| 2026.01.08 | ₩9,555 | ₩9,955 | ₩9,208 | ₩9,341 | -2.23% | 25.4만 |
|---|
| 2026.01.07 | ₩9,888 | ₩10,155 | ₩9,408 | ₩9,701 | -1.89% | 26.4만 |
|---|
| 2026.01.06 | ₩9,955 | ₩10,291 | ₩9,741 | ₩10,155 | +2.01% | 18.6만 |
|---|
| 2026.01.05 | ₩10,649 | ₩12,784 | ₩8,847 | ₩9,955 | -6.52% | 162.4만 |
|---|
| 2026.01.02 | ₩10,622 | ₩11,543 | ₩10,209 | ₩11,089 | +4.40% | 25.2만 |
|---|
| 2025.12.31 | ₩11,023 | ₩11,663 | ₩10,142 | ₩10,195 | -7.51% | 25.4만 |
|---|
| 2025.12.30 | ₩10,382 | ₩11,770 | ₩10,382 | ₩10,809 | +4.11% | 43.2만 |
|---|
| 2025.12.29 | ₩9,475 | ₩10,942 | ₩8,841 | ₩10,382 | +9.58% | 98.3만 |
|---|
| 2025.12.26 | ₩9,435 | ₩10,649 | ₩8,941 | ₩9,648 | +2.26% | 30.2만 |
|---|
| 2025.12.24 | ₩9,261 | ₩10,008 | ₩8,327 | ₩9,942 | +7.35% | 64.2만 |
|---|
| 2025.12.23 | ₩13,051 | ₩13,211 | ₩7,887 | ₩10,822 | -17.08% | 328.5만 |
|---|
| 2025.12.22 | ₩16,334 | ₩18,882 | ₩10,789 | ₩13,011 | -20.34% | 474만 |
|---|
| 2025.12.19 | ₩16,093 | ₩17,214 | ₩14,145 | ₩17,081 | +6.14% | 152.9만 |
|---|
| 2025.12.18 | ₩13,892 | ₩15,880 | ₩10,473 | ₩14,932 | +7.49% | 655.3만 |
|---|
| 2025.12.17 | ₩17,348 | ₩18,282 | ₩7,753 | ₩12,397 | -28.54% | 306.4만 |
|---|
| 2025.12.16 | ₩17,348 | ₩18,015 | ₩17,081 | ₩17,081 | -1.54% | 6.9만 |
|---|
| 2025.12.15 | ₩16,948 | ₩17,660 | ₩16,948 | ₩17,201 | +1.50% | 6.1만 |
|---|
| 2025.12.12 | ₩16,948 | ₩17,639 | ₩16,841 | ₩16,948 | 0.00% | 4.2만 |
|---|
| 2025.12.11 | ₩17,628 | ₩17,948 | ₩16,427 | ₩16,948 | -3.86% | 6.6만 |
|---|
| 2025.12.10 | ₩18,722 | ₩18,882 | ₩16,347 | ₩16,347 | -12.69% | 14.9만 |
|---|
| 2025.12.09 | ₩18,682 | ₩19,790 | ₩17,481 | ₩19,216 | +2.86% | 16.5만 |
|---|
| 2025.12.08 | ₩16,881 | ₩19,216 | ₩16,867 | ₩18,856 | +11.70% | 13.6만 |
|---|
| 2025.12.05 | ₩18,415 | ₩18,415 | ₩15,239 | ₩16,227 | -11.88% | 13.5만 |
|---|
| 2025.12.04 | ₩20,817 | ₩20,817 | ₩15,917 | ₩17,361 | -16.60% | 31.2만 |
|---|
| 2025.12.03 | ₩18,882 | ₩20,899 | ₩18,282 | ₩20,804 | +10.18% | 13.8만 |
|---|
| 2025.12.02 | ₩17,495 | ₩19,750 | ₩16,687 | ₩18,882 | +7.93% | 12.7만 |
|---|
| 2025.12.01 | ₩16,694 | ₩17,735 | ₩16,360 | ₩17,495 | +4.80% | 5.8만 |
|---|
| 2025.11.28 | ₩16,747 | ₩17,281 | ₩16,147 | ₩16,694 | -0.32% | 5만 |
|---|
| 2025.11.26 | ₩15,800 | ₩17,081 | ₩15,747 | ₩16,587 | +4.98% | 10.9만 |
|---|
| 2025.11.25 | ₩15,333 | ₩15,747 | ₩14,692 | ₩15,747 | +2.70% | 6.2만 |
|---|
| 2025.11.24 | ₩14,666 | ₩15,279 | ₩14,276 | ₩15,266 | +4.09% | 5.2만 |
|---|
| 2025.11.21 | ₩14,279 | ₩14,799 | ₩14,279 | ₩14,666 | +2.71% | 5.6만 |
|---|
| 2025.11.20 | ₩14,812 | ₩14,943 | ₩14,105 | ₩14,532 | -1.89% | 2.9만 |
|---|
| 2025.11.19 | ₩14,692 | ₩14,806 | ₩13,611 | ₩14,519 | -1.18% | 9.3만 |
|---|
| 2025.11.18 | ₩14,679 | ₩15,146 | ₩14,256 | ₩14,946 | +1.82% | 7.4만 |
|---|
| 2025.11.17 | ₩15,199 | ₩15,344 | ₩13,304 | ₩14,065 | -7.46% | 11.6만 |
|---|
| 2025.11.14 | ₩14,559 | ₩15,813 | ₩14,479 | ₩14,919 | +2.47% | 29.5만 |
|---|
| 2025.11.13 | ₩14,492 | ₩15,400 | ₩14,212 | ₩14,572 | +0.55% | 24.4만 |
|---|
| 2025.11.12 | ₩14,372 | ₩14,626 | ₩14,239 | ₩14,505 | +0.93% | 4.3만 |
|---|
| 2025.11.11 | ₩14,412 | ₩14,412 | ₩13,745 | ₩14,385 | -0.19% | 9.1만 |
|---|
| 2025.11.10 | ₩14,185 | ₩14,946 | ₩13,878 | ₩14,639 | +3.20% | 16.7만 |
|---|
| 2025.11.07 | ₩14,345 | ₩14,790 | ₩14,145 | ₩14,425 | +0.56% | 10.4만 |
|---|
| 2025.11.06 | ₩13,972 | ₩14,812 | ₩13,585 | ₩14,345 | +2.67% | 29.6만 |
|---|
| 2025.11.05 | ₩13,491 | ₩14,292 | ₩13,211 | ₩13,852 | +2.67% | 26.7만 |
|---|
| 2025.11.04 | ₩14,012 | ₩14,412 | ₩13,078 | ₩13,078 | -6.67% | 42.2만 |
|---|
| 2025.11.03 | ₩13,878 | ₩14,279 | ₩12,164 | ₩14,145 | +1.92% | 26.8만 |
|---|
| 2025.10.31 | ₩13,772 | ₩14,412 | ₩13,611 | ₩13,838 | +0.48% | 4.4만 |
|---|
| 2025.10.30 | ₩14,292 | ₩14,586 | ₩13,425 | ₩13,611 | -4.76% | 9만 |
|---|
| 2025.10.29 | ₩14,586 | ₩14,879 | ₩14,172 | ₩14,319 | -1.83% | 9.1만 |
|---|
| 2025.10.28 | ₩14,105 | ₩14,679 | ₩13,825 | ₩14,652 | +3.88% | 16.5만 |
|---|
| 2025.10.27 | ₩14,159 | ₩14,305 | ₩13,611 | ₩13,798 | -2.54% | 7.9만 |
|---|
| 2025.10.24 | ₩13,625 | ₩14,299 | ₩13,625 | ₩13,998 | +2.74% | 9.8만 |
|---|
| 2025.10.23 | ₩13,665 | ₩14,412 | ₩13,078 | ₩13,878 | +1.56% | 22.2만 |
|---|
| 2025.10.22 | ₩13,638 | ₩14,172 | ₩13,224 | ₩13,665 | +0.20% | 16.8만 |
|---|
| 2025.10.21 | ₩14,025 | ₩14,599 | ₩13,478 | ₩13,598 | -3.04% | 11.9만 |
|---|
| 2025.10.20 | ₩14,812 | ₩15,239 | ₩12,944 | ₩13,731 | -7.30% | 42.9만 |
|---|
| 2025.10.17 | ₩13,438 | ₩14,759 | ₩13,224 | ₩14,666 | +9.14% | 25.6만 |
|---|
| 2025.10.16 | ₩12,944 | ₩13,598 | ₩12,717 | ₩13,438 | +3.81% | 87.2만 |
|---|
| 2025.10.15 | ₩13,304 | ₩13,331 | ₩12,197 | ₩12,664 | -4.81% | 43.7만 |
|---|
| 2025.10.14 | ₩12,677 | ₩13,545 | ₩12,410 | ₩12,664 | -0.11% | 39.9만 |
|---|
| 2025.10.13 | ₩11,610 | ₩12,478 | ₩11,383 | ₩12,184 | +4.94% | 22.2만 |
|---|
| 2025.10.10 | ₩11,583 | ₩11,930 | ₩11,156 | ₩11,663 | +0.69% | 31.8만 |
|---|