시장 데이터를 불러오는 중
전체 종목
Lianhe Sowell International Group Ltd - Class A Ordinary Shares 과거 주가
Lianhe Sowell International Group Ltd - Class A Ordinary Shares · LHSW · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lianhe Sowell International Group Ltd - Class A Ordinary Shares · LHSW · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩818 | ₩834 | ₩645 | ₩697 | -14.75% | 77.9만 |
| 2026.10.08 | ₩743 | ₩829 | ₩737 | ₩818 | +10.11% | 49.8만 |
| 2026.10.07 | ₩697 | ₩845 | ₩697 | ₩784 | +12.50% | 118.1만 |
| 2026.10.06 | ₩760 | ₩774 | ₩697 | ₩759 | -0.18% | 214.5만 |
| 2026.10.05 | ₩621 | ₩759 | ₩621 | ₩733 | +18.14% | 266.2만 |
| 2026.10.02 | ₩670 | ₩687 | ₩630 | ₩630 | -6.00% | 42.8만 |
| 2026.10.01 | ₩721 | ₩721 | ₩672 | ₩691 | -4.28% | 19.1만 |
| 2026.09.30 | ₩751 | ₩751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩684 |
| ₩687 |
| -8.57% |
| 29.5만 |
| 2026.09.29 | ₩885 | ₩885 | ₩700 | ₩709 | -19.85% | 64.4만 |
|---|
| 2026.09.28 | ₩898 | ₩953 | ₩885 | ₩912 | +1.49% | 50.5만 |
|---|
| 2026.09.25 | ₩956 | ₩968 | ₩882 | ₩965 | +0.98% | 102.2만 |
|---|
| 2026.09.24 | ₩1,011 | ₩1,046 | ₩940 | ₩1,023 | +1.19% | 157.3만 |
|---|
| 2026.09.23 | ₩978 | ₩1,126 | ₩935 | ₩1,027 | +5.08% | 667만 |
|---|
| 2026.09.22 | ₩1,703 | ₩1,797 | ₩939 | ₩1,192 | -30.00% | 3.5억 |
|---|
| 2026.09.21 | ₩583 | ₩624 | ₩577 | ₩581 | -0.46% | 45.3만 |
|---|
| 2026.09.18 | ₩670 | ₩678 | ₩566 | ₩577 | -14.00% | 58.5만 |
|---|
| 2026.09.17 | ₩676 | ₩707 | ₩657 | ₩681 | +0.79% | 56.9만 |
|---|
| 2026.09.16 | ₩711 | ₩720 | ₩645 | ₩665 | -6.42% | 92.2만 |
|---|
| 2026.09.15 | ₩805 | ₩805 | ₩713 | ₩752 | -6.50% | 256.6만 |
|---|
| 2026.09.14 | ₩744 | ₩967 | ₩645 | ₩835 | +12.25% | 1.2억 |
|---|
| 2026.09.11 | ₩764 | ₩801 | ₩577 | ₩646 | -15.44% | 288.2만 |
|---|
| 2026.09.10 | ₩1,297 | ₩1,341 | ₩831 | ₩872 | -32.78% | 436만 |
|---|
| 2026.09.09 | ₩1,529 | ₩1,609 | ₩1,234 | ₩1,368 | -10.53% | 414.2만 |
|---|
| 2026.09.08 | ₩6,034 | ₩7,321 | ₩1,207 | ₩1,770 | -70.67% | 2055.6만 |
|---|
| 2026.09.04 | ₩5,766 | ₩6,369 | ₩5,712 | ₩6,034 | +4.65% | 271.9만 |
|---|
| 2026.09.03 | ₩5,203 | ₩5,900 | ₩5,062 | ₩5,846 | +12.37% | 92.3만 |
|---|
| 2026.09.02 | ₩3,017 | ₩5,565 | ₩2,950 | ₩4,975 | +64.89% | 178.3만 |
|---|
| 2026.09.01 | ₩5,002 | ₩5,069 | ₩3,419 | ₩3,862 | -22.79% | 47.3만 |
|---|
| 2026.08.31 | ₩5,551 | ₩5,726 | ₩4,559 | ₩5,216 | -6.04% | 35.1만 |
|---|
| 2026.08.28 | ₩5,297 | ₩6,034 | ₩5,028 | ₩5,578 | +5.32% | 20.9만 |
|---|
| 2026.08.27 | ₩5,189 | ₩6,034 | ₩4,949 | ₩5,270 | +1.55% | 38.3만 |
|---|
| 2026.08.26 | ₩5,095 | ₩5,364 | ₩4,629 | ₩4,894 | -3.95% | 16.7만 |
|---|
| 2026.08.25 | ₩4,076 | ₩5,364 | ₩3,741 | ₩5,055 | +24.01% | 69만 |
|---|
| 2026.08.24 | ₩3,352 | ₩3,726 | ₩3,352 | ₩3,714 | +10.80% | 12.6만 |
|---|
| 2026.08.21 | ₩3,594 | ₩3,620 | ₩3,232 | ₩3,352 | -6.72% | 15.5만 |
|---|
| 2026.08.20 | ₩4,023 | ₩4,117 | ₩3,285 | ₩3,419 | -15.00% | 22.2만 |
|---|
| 2026.08.19 | ₩3,781 | ₩4,170 | ₩3,634 | ₩3,996 | +5.67% | 16.9만 |
|---|
| 2026.08.18 | ₩3,541 | ₩4,143 | ₩3,419 | ₩3,875 | +9.43% | 15만 |
|---|
| 2026.08.17 | ₩3,835 | ₩3,889 | ₩3,415 | ₩3,513 | -8.39% | 15.6만 |
|---|
| 2026.08.14 | ₩3,808 | ₩4,170 | ₩3,687 | ₩3,942 | +3.52% | 3.6만 |
|---|
| 2026.08.13 | ₩4,063 | ₩4,123 | ₩3,781 | ₩3,862 | -4.95% | 2.9만 |
|---|
| 2026.08.12 | ₩4,076 | ₩4,291 | ₩4,009 | ₩4,143 | +1.64% | 1.7만 |
|---|
| 2026.08.11 | ₩4,143 | ₩4,303 | ₩4,025 | ₩4,157 | +0.32% | 3만 |
|---|
| 2026.08.10 | ₩3,795 | ₩4,371 | ₩3,795 | ₩4,063 | +7.07% | 4.6만 |
|---|
| 2026.08.07 | ₩3,687 | ₩4,023 | ₩3,661 | ₩3,969 | +7.64% | 11.2만 |
|---|
| 2026.08.06 | ₩3,473 | ₩3,781 | ₩3,419 | ₩3,741 | +7.72% | 7.4만 |
|---|
| 2026.08.05 | ₩3,258 | ₩3,567 | ₩3,245 | ₩3,567 | +9.47% | 5.1만 |
|---|
| 2026.08.04 | ₩3,527 | ₩3,567 | ₩3,325 | ₩3,446 | -2.28% | 5.4만 |
|---|
| 2026.08.03 | ₩3,379 | ₩3,607 | ₩3,272 | ₩3,567 | +5.56% | 9만 |
|---|
| 2026.07.31 | ₩3,165 | ₩3,768 | ₩3,084 | ₩3,379 | +6.78% | 5.2만 |
|---|
| 2026.07.30 | ₩3,433 | ₩3,486 | ₩3,084 | ₩3,339 | -2.73% | 3.2만 |
|---|
| 2026.07.29 | ₩3,607 | ₩3,757 | ₩3,352 | ₩3,500 | -2.97% | 5.8만 |
|---|
| 2026.07.28 | ₩3,057 | ₩3,862 | ₩3,057 | ₩3,674 | +20.18% | 12.5만 |
|---|
| 2026.07.27 | ₩3,057 | ₩3,218 | ₩2,963 | ₩3,097 | +1.32% | 4.9만 |
|---|
| 2026.07.24 | ₩3,460 | ₩3,480 | ₩2,896 | ₩2,963 | -14.34% | 8.9만 |
|---|
| 2026.07.23 | ₩3,352 | ₩3,822 | ₩3,218 | ₩3,433 | +2.40% | 16.7만 |
|---|
| 2026.07.22 | ₩2,990 | ₩3,950 | ₩2,802 | ₩3,379 | +13.00% | 123.5만 |
|---|
| 2026.07.21 | ₩2,896 | ₩3,138 | ₩2,896 | ₩2,977 | +2.78% | 3.3만 |
|---|
| 2026.07.20 | ₩3,057 | ₩3,144 | ₩2,870 | ₩2,937 | -3.95% | 2.4만 |
|---|
| 2026.07.17 | ₩3,057 | ₩3,161 | ₩2,816 | ₩3,057 | 0.00% | 9.2만 |
|---|
| 2026.07.16 | ₩3,030 | ₩3,312 | ₩2,816 | ₩3,151 | +3.98% | 8.6만 |
|---|
| 2026.07.15 | ₩3,419 | ₩3,543 | ₩3,017 | ₩3,017 | -11.76% | 8.2만 |
|---|
| 2026.07.14 | ₩3,352 | ₩3,929 | ₩3,057 | ₩3,392 | +1.20% | 13.1만 |
|---|
| 2026.07.13 | ₩4,559 | ₩4,618 | ₩3,364 | ₩3,392 | -25.59% | 16.8만 |
|---|
| 2026.07.10 | ₩5,136 | ₩5,393 | ₩4,452 | ₩4,626 | -9.92% | 23.3만 |
|---|
| 2026.07.09 | ₩4,733 | ₩5,820 | ₩4,733 | ₩5,645 | +19.26% | 58.1만 |
|---|
| 2026.07.08 | ₩4,251 | ₩5,350 | ₩3,850 | ₩5,095 | +19.87% | 57.9만 |
|---|
| 2026.07.07 | ₩5,699 | ₩6,530 | ₩4,626 | ₩5,350 | -6.12% | 235.9만 |
|---|
| 2026.07.06 | ₩9,118 | ₩10,379 | ₩6,624 | ₩9,118 | 0.00% | 1억 |
|---|
| 2026.07.02 | ₩2,320 | ₩2,454 | ₩2,266 | ₩2,414 | +4.05% | 600만 |
|---|
| 2026.07.01 | ₩2,400 | ₩2,440 | ₩2,306 | ₩2,373 | -1.12% | 7.5만 |
|---|
| 2026.06.30 | ₩2,400 | ₩2,534 | ₩2,225 | ₩2,454 | +2.23% | 59.7만 |
|---|
| 2026.06.29 | ₩2,159 | ₩2,481 | ₩2,011 | ₩2,347 | +8.70% | 52만 |
|---|
| 2026.06.26 | ₩2,065 | ₩2,105 | ₩1,970 | ₩1,971 | -4.55% | 11.1만 |
|---|
| 2026.06.25 | ₩2,601 | ₩2,642 | ₩2,065 | ₩2,199 | -15.46% | 22.2만 |
|---|
| 2026.06.24 | ₩2,628 | ₩2,937 | ₩2,507 | ₩2,561 | -2.55% | 224.6만 |
|---|
| 2026.06.23 | ₩2,682 | ₩2,856 | ₩2,467 | ₩2,615 | -2.50% | 184.5만 |
|---|
| 2026.06.22 | ₩2,548 | ₩2,910 | ₩2,507 | ₩2,802 | +10.00% | 69.9만 |
|---|
| 2026.06.18 | ₩2,467 | ₩2,660 | ₩2,403 | ₩2,403 | -2.61% | 5만 |
|---|
| 2026.06.17 | ₩2,403 | ₩2,746 | ₩2,360 | ₩2,553 | +6.25% | 14.5만 |
|---|
| 2026.06.16 | ₩3,325 | ₩3,325 | ₩3,047 | ₩3,089 | -7.10% | 3.7만 |
|---|
| 2026.06.15 | ₩3,197 | ₩3,433 | ₩3,175 | ₩3,368 | +5.37% | 3만 |
|---|
| 2026.06.12 | ₩3,476 | ₩3,476 | ₩3,132 | ₩3,218 | -7.41% | 3만 |
|---|
| 2026.06.11 | ₩3,411 | ₩3,540 | ₩3,111 | ₩3,476 | +1.89% | 7.9만 |
|---|
| 2026.06.10 | ₩3,347 | ₩3,862 | ₩3,218 | ₩3,862 | +15.38% | 15.4만 |
|---|
| 2026.06.09 | ₩2,961 | ₩3,862 | ₩2,853 | ₩3,476 | +17.39% | 78만 |
|---|
| 2026.06.08 | ₩2,982 | ₩5,342 | ₩2,789 | ₩2,982 | 0.00% | 164.8만 |
|---|
| 2026.06.05 | ₩2,596 | ₩3,132 | ₩2,553 | ₩3,047 | +17.36% | 188.6만 |
|---|
| 2026.06.04 | ₩4,055 | ₩4,119 | ₩3,776 | ₩3,862 | -4.76% | 2.7만 |
|---|
| 2026.06.03 | ₩4,184 | ₩4,248 | ₩3,905 | ₩3,969 | -5.13% | 12만 |
|---|
| 2026.06.02 | ₩3,926 | ₩4,699 | ₩3,883 | ₩4,377 | +11.48% | 6.8만 |
|---|
| 2026.06.01 | ₩3,669 | ₩4,291 | ₩3,390 | ₩3,969 | +8.19% | 7.8만 |
|---|
| 2026.05.29 | ₩3,797 | ₩3,797 | ₩3,283 | ₩3,368 | -11.30% | 5.9만 |
|---|
| 2026.05.28 | ₩4,055 | ₩4,291 | ₩3,862 | ₩3,905 | -3.70% | 2.9만 |
|---|
| 2026.05.27 | ₩3,991 | ₩4,162 | ₩3,948 | ₩4,033 | +1.08% | 6.5만 |
|---|
| 2026.05.26 | ₩4,205 | ₩4,505 | ₩3,926 | ₩4,033 | -4.08% | 4.8만 |
|---|
| 2026.05.22 | ₩4,548 | ₩4,613 | ₩4,141 | ₩4,420 | -2.83% | 1.9만 |
|---|
| 2026.05.21 | ₩4,548 | ₩4,720 | ₩4,441 | ₩4,484 | -1.42% | 1.6만 |
|---|
| 2026.05.20 | ₩4,849 | ₩4,849 | ₩4,355 | ₩4,441 | -8.41% | 2.6만 |
|---|
| 2026.05.19 | ₩4,977 | ₩4,977 | ₩4,548 | ₩4,806 | -3.45% | 2.1만 |
|---|
| 2026.05.18 | ₩5,085 | ₩5,085 | ₩4,656 | ₩4,870 | -4.22% | 2.6만 |
|---|
| 2026.05.15 | ₩4,892 | ₩5,256 | ₩4,741 | ₩5,042 | +3.07% | 4.2만 |
|---|
| 2026.05.14 | ₩4,527 | ₩5,685 | ₩4,527 | ₩5,213 | +15.17% | 4.8만 |
|---|
| 2026.05.13 | ₩4,784 | ₩5,042 | ₩4,398 | ₩4,634 | -3.14% | 3.3만 |
|---|
| 2026.05.12 | ₩4,548 | ₩4,699 | ₩4,377 | ₩4,570 | +0.47% | 2.2만 |
|---|
| 2026.05.11 | ₩4,613 | ₩4,763 | ₩4,312 | ₩4,420 | -4.19% | 1.8만 |
|---|
| 2026.05.08 | ₩4,892 | ₩4,956 | ₩4,591 | ₩4,699 | -3.95% | 2만 |
|---|
| 2026.05.07 | ₩4,977 | ₩5,256 | ₩4,720 | ₩4,977 | 0.00% | 2.5만 |
|---|
| 2026.05.06 | ₩5,085 | ₩5,192 | ₩4,935 | ₩4,935 | -2.95% | 1.5만 |
|---|
| 2026.05.05 | ₩5,042 | ₩5,192 | ₩4,849 | ₩4,935 | -2.13% | 1.4만 |
|---|
| 2026.05.04 | ₩5,471 | ₩5,514 | ₩4,849 | ₩4,956 | -9.41% | 2.7만 |
|---|
| 2026.05.01 | ₩5,685 | ₩5,750 | ₩5,106 | ₩5,514 | -3.02% | 2.9만 |
|---|
| 2026.04.30 | ₩4,355 | ₩5,342 | ₩4,355 | ₩5,342 | +22.66% | 3.5만 |
|---|
| 2026.04.29 | ₩4,548 | ₩4,548 | ₩3,862 | ₩4,505 | -0.94% | 4.3만 |
|---|
| 2026.04.28 | ₩6,286 | ₩6,351 | ₩3,390 | ₩4,162 | -33.79% | 20.2만 |
|---|
| 2026.04.27 | ₩5,364 | ₩6,329 | ₩5,042 | ₩6,115 | +14.00% | 9.9만 |
|---|
| 2026.04.24 | ₩4,999 | ₩5,728 | ₩4,999 | ₩5,600 | +12.02% | 21.1만 |
|---|
| 2026.04.23 | ₩5,471 | ₩5,557 | ₩4,398 | ₩4,999 | -8.63% | 21.8만 |
|---|
| 2026.04.22 | ₩4,119 | ₩6,522 | ₩3,755 | ₩5,814 | +41.15% | 212.5만 |
|---|
| 2026.04.21 | ₩4,184 | ₩4,269 | ₩3,991 | ₩4,205 | +0.51% | 3.6만 |
|---|
| 2026.04.20 | ₩4,312 | ₩4,505 | ₩3,926 | ₩4,269 | -1.00% | 5.7만 |
|---|
| 2026.04.17 | ₩4,291 | ₩4,699 | ₩4,184 | ₩4,398 | +2.50% | 18.4만 |
|---|
| 2026.04.16 | ₩4,162 | ₩4,205 | ₩3,969 | ₩4,141 | -0.52% | 4.4만 |
|---|
| 2026.04.15 | ₩4,076 | ₩4,205 | ₩3,733 | ₩4,205 | +3.16% | 13.2만 |
|---|
| 2026.04.14 | ₩3,690 | ₩4,055 | ₩3,690 | ₩3,862 | +4.65% | 14만 |
|---|
| 2026.04.13 | ₩3,991 | ₩3,991 | ₩3,647 | ₩3,948 | -1.08% | 13.2만 |
|---|
| 2026.04.10 | ₩4,141 | ₩4,505 | ₩3,883 | ₩3,991 | -3.63% | 25.1만 |
|---|
| 2026.04.09 | ₩3,969 | ₩4,227 | ₩3,969 | ₩4,012 | +1.08% | 32.1만 |
|---|
| 2026.04.08 | ₩4,119 | ₩4,184 | ₩3,755 | ₩3,969 | -3.65% | 4.3만 |
|---|
| 2026.04.07 | ₩3,755 | ₩4,291 | ₩3,733 | ₩3,969 | +5.71% | 7.1만 |
|---|
| 2026.04.06 | ₩3,626 | ₩3,819 | ₩3,561 | ₩3,604 | -0.59% | 4.1만 |
|---|
| 2026.04.02 | ₩3,647 | ₩3,840 | ₩3,519 | ₩3,561 | -2.35% | 1.2만 |
|---|
| 2026.04.01 | ₩3,540 | ₩3,948 | ₩3,497 | ₩3,690 | +4.24% | 3.7만 |
|---|
| 2026.03.31 | ₩3,218 | ₩3,583 | ₩3,132 | ₩3,261 | +1.33% | 3.9만 |
|---|
| 2026.03.30 | ₩3,583 | ₩3,604 | ₩3,218 | ₩3,325 | -7.19% | 5.2만 |
|---|
| 2026.03.27 | ₩3,626 | ₩3,755 | ₩3,561 | ₩3,561 | -1.78% | 5.7만 |
|---|
| 2026.03.26 | ₩3,819 | ₩4,012 | ₩3,626 | ₩3,626 | -5.06% | 7.2만 |
|---|
| 2026.03.25 | ₩3,497 | ₩3,905 | ₩3,497 | ₩3,561 | +1.84% | 3.8만 |
|---|
| 2026.03.24 | ₩3,476 | ₩3,690 | ₩3,476 | ₩3,476 | 0.00% | 1.2만 |
|---|
| 2026.03.23 | ₩3,476 | ₩3,776 | ₩3,433 | ₩3,540 | +1.85% | 3.6만 |
|---|
| 2026.03.20 | ₩3,669 | ₩3,755 | ₩3,454 | ₩3,583 | -2.34% | 1.1만 |
|---|
| 2026.03.19 | ₩3,540 | ₩3,819 | ₩3,540 | ₩3,647 | +3.03% | 2.4만 |
|---|
| 2026.03.18 | ₩3,690 | ₩3,840 | ₩3,626 | ₩3,669 | -0.58% | 2.6만 |
|---|
| 2026.03.17 | ₩3,647 | ₩4,033 | ₩3,540 | ₩3,690 | +1.18% | 5.8만 |
|---|
| 2026.03.16 | ₩3,755 | ₩3,948 | ₩3,604 | ₩3,690 | -1.71% | 3.7만 |
|---|
| 2026.03.13 | ₩3,862 | ₩4,355 | ₩3,583 | ₩3,905 | +1.11% | 21.3만 |
|---|
| 2026.03.12 | ₩4,033 | ₩4,269 | ₩3,561 | ₩3,755 | -6.91% | 21.3만 |
|---|
| 2026.03.11 | ₩4,227 | ₩4,398 | ₩3,819 | ₩3,969 | -6.09% | 18.8만 |
|---|
| 2026.03.10 | ₩3,647 | ₩6,200 | ₩3,347 | ₩4,269 | +17.06% | 92.7만 |
|---|
| 2026.03.09 | ₩3,540 | ₩3,797 | ₩3,433 | ₩3,497 | -1.21% | 3.9만 |
|---|
| 2026.03.06 | ₩3,368 | ₩3,669 | ₩3,047 | ₩3,476 | +3.18% | 1.7만 |
|---|
| 2026.03.05 | ₩3,540 | ₩3,755 | ₩3,304 | ₩3,304 | -6.67% | 1.9만 |
|---|
| 2026.03.04 | ₩3,347 | ₩3,712 | ₩3,111 | ₩3,540 | +5.77% | 3.4만 |
|---|
| 2026.03.03 | ₩3,025 | ₩3,647 | ₩3,004 | ₩3,433 | +13.48% | 8.7만 |
|---|
| 2026.03.02 | ₩3,669 | ₩3,926 | ₩3,025 | ₩3,025 | -17.54% | 9.1만 |
|---|
| 2026.02.27 | ₩3,905 | ₩4,184 | ₩3,862 | ₩3,862 | -1.10% | 2.3만 |
|---|
| 2026.02.26 | ₩4,355 | ₩4,398 | ₩3,647 | ₩3,905 | -10.34% | 2.6만 |
|---|
| 2026.02.25 | ₩4,141 | ₩4,505 | ₩4,098 | ₩4,162 | +0.52% | 2.7만 |
|---|
| 2026.02.24 | ₩4,076 | ₩4,634 | ₩4,055 | ₩4,141 | +1.58% | 3.2만 |
|---|
| 2026.02.23 | ₩4,505 | ₩4,806 | ₩1,502 | ₩3,926 | -12.86% | 7.7만 |
|---|
| 2026.02.20 | ₩4,334 | ₩4,827 | ₩4,312 | ₩4,677 | +7.92% | 3.8만 |
|---|
| 2026.02.19 | ₩4,699 | ₩4,849 | ₩4,505 | ₩4,613 | -1.83% | 2.6만 |
|---|
| 2026.02.18 | ₩5,085 | ₩5,106 | ₩4,505 | ₩4,999 | -1.69% | 5.1만 |
|---|
| 2026.02.17 | ₩4,291 | ₩5,578 | ₩4,291 | ₩5,492 | +28.00% | 15.2만 |
|---|
| 2026.02.13 | ₩4,334 | ₩4,892 | ₩4,227 | ₩4,720 | +8.91% | 24.2만 |
|---|
| 2026.02.12 | ₩5,578 | ₩6,007 | ₩4,334 | ₩5,192 | -6.92% | 637.3만 |
|---|
| 2026.02.11 | ₩3,840 | ₩5,020 | ₩3,240 | ₩4,119 | +7.26% | 113.1만 |
|---|
| 2026.02.10 | ₩11,800 | ₩12,658 | ₩2,896 | ₩3,862 | -67.27% | 59.2만 |
|---|
| 2026.02.09 | ₩12,873 | ₩15,018 | ₩12,551 | ₩12,615 | -2.00% | 28.2만 |
|---|
| 2026.02.06 | ₩14,975 | ₩14,975 | ₩11,156 | ₩12,551 | -16.19% | 8.8천 |
|---|
| 2026.02.05 | ₩15,018 | ₩15,876 | ₩12,894 | ₩13,323 | -11.29% | 8.6천 |
|---|
| 2026.02.04 | ₩15,233 | ₩16,091 | ₩13,967 | ₩14,396 | -5.49% | 5.1천 |
|---|
| 2026.02.03 | ₩13,087 | ₩16,842 | ₩13,087 | ₩15,125 | +15.57% | 2.4만 |
|---|
| 2026.02.02 | ₩12,701 | ₩14,589 | ₩12,444 | ₩13,087 | +3.04% | 3천 |
|---|
| 2026.01.30 | ₩12,873 | ₩15,361 | ₩12,250 | ₩13,087 | +1.67% | 4.3천 |
|---|
| 2026.01.29 | ₩16,713 | ₩16,713 | ₩13,302 | ₩13,302 | -20.41% | 9.9천 |
|---|
| 2026.01.28 | ₩19,631 | ₩19,631 | ₩15,233 | ₩15,276 | -22.19% | 1.2만 |
|---|
| 2026.01.27 | ₩16,305 | ₩19,266 | ₩14,546 | ₩17,807 | +9.21% | 3.1만 |
|---|
| 2026.01.26 | ₩15,876 | ₩17,571 | ₩13,902 | ₩15,662 | -1.35% | 2.3만 |
|---|
| 2026.01.23 | ₩16,112 | ₩16,670 | ₩15,469 | ₩16,305 | +1.20% | 2.3천 |
|---|
| 2026.01.22 | ₩16,048 | ₩17,035 | ₩15,876 | ₩17,035 | +6.15% | 763 |
|---|
| 2026.01.21 | ₩14,718 | ₩16,949 | ₩14,718 | ₩16,091 | +9.33% | 6.2천 |
|---|
| 2026.01.20 | ₩15,876 | ₩17,164 | ₩15,018 | ₩15,276 | -3.78% | 3.4천 |
|---|
| 2026.01.16 | ₩15,876 | ₩16,756 | ₩15,125 | ₩15,962 | +0.54% | 1천 |
|---|
| 2026.01.15 | ₩16,091 | ₩17,164 | ₩16,091 | ₩16,756 | +4.13% | 806 |
|---|
| 2026.01.14 | ₩17,121 | ₩17,121 | ₩15,876 | ₩16,734 | -2.26% | 4.6천 |
|---|
| 2026.01.13 | ₩17,164 | ₩17,528 | ₩15,898 | ₩16,498 | -3.88% | 5.2천 |
|---|
| 2026.01.12 | ₩16,734 | ₩17,550 | ₩16,005 | ₩17,421 | +4.10% | 6.6천 |
|---|
| 2026.01.09 | ₩16,091 | ₩17,013 | ₩15,769 | ₩16,734 | +4.00% | 5.2천 |
|---|
| 2026.01.08 | ₩17,807 | ₩17,807 | ₩15,512 | ₩16,048 | -9.88% | 3.5만 |
|---|
| 2026.01.07 | ₩16,734 | ₩19,738 | ₩16,541 | ₩17,678 | +5.64% | 4.5만 |
|---|
| 2026.01.06 | ₩17,164 | ₩17,593 | ₩15,726 | ₩16,820 | -2.00% | 5만 |
|---|
| 2026.01.05 | ₩13,023 | ₩21,454 | ₩13,023 | ₩18,022 | +38.39% | 169.4만 |
|---|
| 2026.01.02 | ₩10,963 | ₩12,401 | ₩10,963 | ₩11,736 | +7.05% | 1.5천 |
|---|
| 2025.12.31 | ₩12,594 | ₩12,594 | ₩10,920 | ₩10,963 | -12.95% | 1.2천 |
|---|
| 2025.12.30 | ₩12,658 | ₩13,302 | ₩12,229 | ₩12,229 | -3.39% | 3천 |
|---|
| 2025.12.29 | ₩13,130 | ₩13,538 | ₩12,658 | ₩12,658 | -3.59% | 2.5천 |
|---|
| 2025.12.26 | ₩13,280 | ₩13,945 | ₩12,658 | ₩13,087 | -1.45% | 2.3천 |
|---|
| 2025.12.24 | ₩12,444 | ₩13,945 | ₩12,444 | ₩13,280 | +6.72% | 350 |
|---|
| 2025.12.23 | ₩13,388 | ₩13,945 | ₩12,808 | ₩13,302 | -0.64% | 513 |
|---|
| 2025.12.22 | ₩13,516 | ₩13,516 | ₩12,208 | ₩12,808 | -5.24% | 2.6천 |
|---|
| 2025.12.19 | ₩13,516 | ₩14,804 | ₩13,173 | ₩13,173 | -2.54% | 6.6천 |
|---|
| 2025.12.18 | ₩13,345 | ₩13,945 | ₩13,345 | ₩13,838 | +3.70% | 1.8천 |
|---|
| 2025.12.17 | ₩15,361 | ₩15,447 | ₩13,152 | ₩13,924 | -9.36% | 6.3천 |
|---|
| 2025.12.16 | ₩16,949 | ₩18,665 | ₩15,340 | ₩15,361 | -9.37% | 6.6천 |
|---|
| 2025.12.15 | ₩18,665 | ₩19,159 | ₩15,662 | ₩15,683 | -15.98% | 6.8천 |
|---|
| 2025.12.12 | ₩19,352 | ₩20,811 | ₩18,494 | ₩19,094 | -1.33% | 738 |
|---|
| 2025.12.11 | ₩19,738 | ₩19,738 | ₩19,373 | ₩19,545 | -0.98% | 413 |
|---|
| 2025.12.10 | ₩20,403 | ₩20,403 | ₩19,738 | ₩20,060 | -1.68% | 1.1천 |
|---|
| 2025.12.09 | ₩21,240 | ₩21,883 | ₩19,330 | ₩20,403 | -3.94% | 1.4천 |
|---|
| 2025.12.08 | ₩22,527 | ₩22,527 | ₩16,284 | ₩19,309 | -14.29% | 1만 |
|---|
| 2025.12.05 | ₩18,537 | ₩22,956 | ₩18,537 | ₩21,669 | +16.90% | 5.3천 |
|---|
| 2025.12.04 | ₩22,098 | ₩22,527 | ₩17,185 | ₩18,515 | -16.21% | 1.4만 |
|---|
| 2025.12.03 | ₩26,711 | ₩28,534 | ₩20,832 | ₩22,098 | -17.27% | 1.7만 |
|---|
| 2025.12.02 | ₩31,323 | ₩32,182 | ₩28,963 | ₩28,963 | -7.53% | 4천 |
|---|
| 2025.12.01 | ₩31,753 | ₩35,185 | ₩30,894 | ₩32,611 | +2.70% | 8.6천 |
|---|
| 2025.11.28 | ₩35,400 | ₩35,464 | ₩29,178 | ₩30,251 | -14.55% | 4.5만 |
|---|
| 2025.11.26 | ₩34,327 | ₩34,756 | ₩30,036 | ₩32,718 | -4.69% | 1.9만 |
|---|
| 2025.11.25 | ₩37,331 | ₩38,082 | ₩33,254 | ₩33,469 | -10.34% | 9.8천 |
|---|
| 2025.11.24 | ₩37,760 | ₩37,760 | ₩34,542 | ₩35,400 | -6.25% | 1.7만 |
|---|
| 2025.11.21 | ₩38,618 | ₩38,618 | ₩35,400 | ₩35,614 | -7.78% | 1.3만 |
|---|
| 2025.11.20 | ₩39,047 | ₩39,905 | ₩36,966 | ₩38,832 | -0.55% | 1.2만 |
|---|
| 2025.11.19 | ₩39,905 | ₩39,905 | ₩36,258 | ₩39,047 | -2.15% | 1.4만 |
|---|
| 2025.11.18 | ₩39,905 | ₩39,905 | ₩36,472 | ₩36,472 | -8.60% | 1.4만 |
|---|
| 2025.11.17 | ₩37,116 | ₩41,407 | ₩36,258 | ₩38,832 | +4.62% | 2만 |
|---|
| 2025.11.14 | ₩36,472 | ₩39,691 | ₩36,472 | ₩38,189 | +4.71% | 1.8만 |
|---|
| 2025.11.13 | ₩39,691 | ₩41,192 | ₩36,043 | ₩38,189 | -3.78% | 2.8만 |
|---|
| 2025.11.12 | ₩36,902 | ₩38,403 | ₩32,396 | ₩35,829 | -2.91% | 1.1만 |
|---|
| 2025.11.11 | ₩37,331 | ₩38,832 | ₩32,396 | ₩33,040 | -11.49% | 1.1만 |
|---|
| 2025.11.10 | ₩39,476 | ₩40,635 | ₩38,189 | ₩38,618 | -2.17% | 1.8천 |
|---|
| 2025.11.07 | ₩41,514 | ₩41,514 | ₩39,047 | ₩39,262 | -5.43% | 1.4만 |
|---|
| 2025.11.06 | ₩43,982 | ₩43,982 | ₩41,622 | ₩41,836 | -4.88% | 1.3만 |
|---|
| 2025.11.05 | ₩39,691 | ₩43,338 | ₩39,262 | ₩42,051 | +5.95% | 1.5만 |
|---|
| 2025.11.04 | ₩37,545 | ₩40,763 | ₩37,545 | ₩40,120 | +6.86% | 1.4만 |
|---|
| 2025.11.03 | ₩36,902 | ₩39,691 | ₩29,607 | ₩37,545 | +1.74% | 1.5만 |
|---|
| 2025.10.31 | ₩38,189 | ₩39,691 | ₩36,472 | ₩36,687 | -3.93% | 1.5만 |
|---|
| 2025.10.30 | ₩40,763 | ₩41,836 | ₩37,974 | ₩38,832 | -4.74% | 2.4만 |
|---|
| 2025.10.29 | ₩45,269 | ₩45,269 | ₩39,262 | ₩40,334 | -10.90% | 1.5만 |
|---|
| 2025.10.28 | ₩47,092 | ₩47,629 | ₩45,054 | ₩46,127 | -2.05% | 2.3만 |
|---|
| 2025.10.27 | ₩46,342 | ₩48,272 | ₩45,912 | ₩47,843 | +3.24% | 2.3만 |
|---|
| 2025.10.24 | ₩45,054 | ₩46,342 | ₩44,067 | ₩46,127 | +2.38% | 2.2만 |
|---|
| 2025.10.23 | ₩44,196 | ₩46,342 | ₩43,552 | ₩44,411 | +0.49% | 2.1만 |
|---|
| 2025.10.22 | ₩45,054 | ₩45,912 | ₩43,231 | ₩44,411 | -1.43% | 1.9만 |
|---|
| 2025.10.21 | ₩46,342 | ₩46,771 | ₩43,552 | ₩46,771 | +0.93% | 1.8만 |
|---|
| 2025.10.20 | ₩42,909 | ₩45,054 | ₩42,051 | ₩45,054 | +5.00% | 9.7천 |
|---|
| 2025.10.17 | ₩41,836 | ₩42,051 | ₩40,763 | ₩41,836 | 0.00% | 7천 |
|---|
| 2025.10.16 | ₩42,909 | ₩43,123 | ₩40,549 | ₩40,763 | -5.00% | 1.3만 |
|---|
| 2025.10.15 | ₩41,407 | ₩43,338 | ₩41,407 | ₩41,836 | +1.04% | 1.4만 |
|---|
| 2025.10.14 | ₩44,196 | ₩44,196 | ₩41,836 | ₩42,909 | -2.91% | 1.2만 |
|---|
| 2025.10.13 | ₩45,054 | ₩45,269 | ₩43,445 | ₩44,089 | -2.14% | 1.6만 |
|---|
| 2025.10.10 | ₩45,269 | ₩45,483 | ₩43,123 | ₩44,411 | -1.90% | 1.8만 |
|---|