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 | ₩814 | ₩830 | ₩642 | ₩694 | -14.75% | 77.9만 |
| 2026.10.08 | ₩740 | ₩825 | ₩734 | ₩814 | +10.11% | 49.8만 |
| 2026.10.07 | ₩694 | ₩841 | ₩694 | ₩781 | +12.50% | 118.1만 |
| 2026.10.06 | ₩757 | ₩770 | ₩694 | ₩756 | -0.18% | 214.5만 |
| 2026.10.05 | ₩618 | ₩756 | ₩618 | ₩730 | +18.14% | 266.2만 |
| 2026.10.02 | ₩668 | ₩684 | ₩628 | ₩628 | -6.00% | 42.8만 |
| 2026.10.01 | ₩718 | ₩718 | ₩669 | ₩688 | -4.28% | 19.1만 |
| 2026.09.30 | ₩748 | ₩748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩684 |
| -8.57% |
| 29.5만 |
| 2026.09.29 | ₩881 | ₩881 | ₩697 | ₩706 | -19.85% | 64.4만 |
|---|
| 2026.09.28 | ₩895 | ₩949 | ₩881 | ₩908 | +1.49% | 50.5만 |
|---|
| 2026.09.25 | ₩952 | ₩964 | ₩879 | ₩961 | +0.98% | 102.2만 |
|---|
| 2026.09.24 | ₩1,007 | ₩1,041 | ₩936 | ₩1,019 | +1.19% | 157.3만 |
|---|
| 2026.09.23 | ₩973 | ₩1,121 | ₩931 | ₩1,023 | +5.08% | 667만 |
|---|
| 2026.09.22 | ₩1,696 | ₩1,789 | ₩935 | ₩1,187 | -30.00% | 3.5억 |
|---|
| 2026.09.21 | ₩581 | ₩621 | ₩574 | ₩578 | -0.46% | 45.3만 |
|---|
| 2026.09.18 | ₩668 | ₩676 | ₩563 | ₩574 | -14.00% | 58.5만 |
|---|
| 2026.09.17 | ₩673 | ₩704 | ₩654 | ₩678 | +0.79% | 56.9만 |
|---|
| 2026.09.16 | ₩708 | ₩717 | ₩642 | ₩662 | -6.42% | 92.2만 |
|---|
| 2026.09.15 | ₩801 | ₩801 | ₩710 | ₩749 | -6.50% | 256.6만 |
|---|
| 2026.09.14 | ₩741 | ₩963 | ₩642 | ₩832 | +12.25% | 1.2억 |
|---|
| 2026.09.11 | ₩761 | ₩797 | ₩574 | ₩644 | -15.44% | 288.2만 |
|---|
| 2026.09.10 | ₩1,291 | ₩1,335 | ₩828 | ₩868 | -32.78% | 436만 |
|---|
| 2026.09.09 | ₩1,522 | ₩1,602 | ₩1,228 | ₩1,362 | -10.53% | 414.2만 |
|---|
| 2026.09.08 | ₩6,008 | ₩7,290 | ₩1,202 | ₩1,762 | -70.67% | 2055.6만 |
|---|
| 2026.09.04 | ₩5,741 | ₩6,342 | ₩5,688 | ₩6,008 | +4.65% | 271.9만 |
|---|
| 2026.09.03 | ₩5,180 | ₩5,874 | ₩5,040 | ₩5,821 | +12.37% | 92.3만 |
|---|
| 2026.09.02 | ₩3,004 | ₩5,541 | ₩2,937 | ₩4,953 | +64.89% | 178.3만 |
|---|
| 2026.09.01 | ₩4,980 | ₩5,047 | ₩3,405 | ₩3,845 | -22.79% | 47.3만 |
|---|
| 2026.08.31 | ₩5,527 | ₩5,701 | ₩4,539 | ₩5,194 | -6.04% | 35.1만 |
|---|
| 2026.08.28 | ₩5,274 | ₩6,008 | ₩5,007 | ₩5,554 | +5.32% | 20.9만 |
|---|
| 2026.08.27 | ₩5,167 | ₩6,008 | ₩4,928 | ₩5,247 | +1.55% | 38.3만 |
|---|
| 2026.08.26 | ₩5,073 | ₩5,340 | ₩4,609 | ₩4,873 | -3.95% | 16.7만 |
|---|
| 2026.08.25 | ₩4,059 | ₩5,340 | ₩3,725 | ₩5,033 | +24.01% | 69만 |
|---|
| 2026.08.24 | ₩3,338 | ₩3,710 | ₩3,338 | ₩3,698 | +10.80% | 12.6만 |
|---|
| 2026.08.21 | ₩3,578 | ₩3,605 | ₩3,218 | ₩3,338 | -6.72% | 15.5만 |
|---|
| 2026.08.20 | ₩4,005 | ₩4,099 | ₩3,271 | ₩3,405 | -15.00% | 22.2만 |
|---|
| 2026.08.19 | ₩3,765 | ₩4,152 | ₩3,618 | ₩3,979 | +5.67% | 16.9만 |
|---|
| 2026.08.18 | ₩3,526 | ₩4,125 | ₩3,405 | ₩3,858 | +9.43% | 15만 |
|---|
| 2026.08.17 | ₩3,818 | ₩3,872 | ₩3,401 | ₩3,498 | -8.39% | 15.6만 |
|---|
| 2026.08.14 | ₩3,792 | ₩4,152 | ₩3,672 | ₩3,925 | +3.52% | 3.6만 |
|---|
| 2026.08.13 | ₩4,045 | ₩4,105 | ₩3,765 | ₩3,845 | -4.95% | 2.9만 |
|---|
| 2026.08.12 | ₩4,059 | ₩4,272 | ₩3,992 | ₩4,125 | +1.64% | 1.7만 |
|---|
| 2026.08.11 | ₩4,125 | ₩4,284 | ₩4,008 | ₩4,139 | +0.32% | 3만 |
|---|
| 2026.08.10 | ₩3,778 | ₩4,352 | ₩3,778 | ₩4,045 | +7.07% | 4.6만 |
|---|
| 2026.08.07 | ₩3,672 | ₩4,005 | ₩3,645 | ₩3,952 | +7.64% | 11.2만 |
|---|
| 2026.08.06 | ₩3,458 | ₩3,765 | ₩3,405 | ₩3,725 | +7.72% | 7.4만 |
|---|
| 2026.08.05 | ₩3,244 | ₩3,551 | ₩3,231 | ₩3,551 | +9.47% | 5.1만 |
|---|
| 2026.08.04 | ₩3,511 | ₩3,551 | ₩3,311 | ₩3,431 | -2.28% | 5.4만 |
|---|
| 2026.08.03 | ₩3,364 | ₩3,591 | ₩3,258 | ₩3,551 | +5.56% | 9만 |
|---|
| 2026.07.31 | ₩3,151 | ₩3,752 | ₩3,071 | ₩3,364 | +6.78% | 5.2만 |
|---|
| 2026.07.30 | ₩3,418 | ₩3,471 | ₩3,071 | ₩3,324 | -2.73% | 3.2만 |
|---|
| 2026.07.29 | ₩3,591 | ₩3,741 | ₩3,338 | ₩3,485 | -2.97% | 5.8만 |
|---|
| 2026.07.28 | ₩3,044 | ₩3,845 | ₩3,044 | ₩3,658 | +20.18% | 12.5만 |
|---|
| 2026.07.27 | ₩3,044 | ₩3,204 | ₩2,951 | ₩3,084 | +1.32% | 4.9만 |
|---|
| 2026.07.24 | ₩3,445 | ₩3,465 | ₩2,884 | ₩2,951 | -14.34% | 8.9만 |
|---|
| 2026.07.23 | ₩3,338 | ₩3,805 | ₩3,204 | ₩3,418 | +2.40% | 16.7만 |
|---|
| 2026.07.22 | ₩2,977 | ₩3,933 | ₩2,790 | ₩3,364 | +13.00% | 123.5만 |
|---|
| 2026.07.21 | ₩2,884 | ₩3,124 | ₩2,884 | ₩2,964 | +2.78% | 3.3만 |
|---|
| 2026.07.20 | ₩3,044 | ₩3,131 | ₩2,857 | ₩2,924 | -3.95% | 2.4만 |
|---|
| 2026.07.17 | ₩3,044 | ₩3,147 | ₩2,804 | ₩3,044 | 0.00% | 9.2만 |
|---|
| 2026.07.16 | ₩3,017 | ₩3,298 | ₩2,804 | ₩3,138 | +3.98% | 8.6만 |
|---|
| 2026.07.15 | ₩3,405 | ₩3,527 | ₩3,004 | ₩3,004 | -11.76% | 8.2만 |
|---|
| 2026.07.14 | ₩3,338 | ₩3,912 | ₩3,044 | ₩3,378 | +1.20% | 13.1만 |
|---|
| 2026.07.13 | ₩4,539 | ₩4,598 | ₩3,350 | ₩3,378 | -25.59% | 16.8만 |
|---|
| 2026.07.10 | ₩5,113 | ₩5,370 | ₩4,433 | ₩4,606 | -9.92% | 23.3만 |
|---|
| 2026.07.09 | ₩4,713 | ₩5,794 | ₩4,713 | ₩5,621 | +19.26% | 58.1만 |
|---|
| 2026.07.08 | ₩4,232 | ₩5,327 | ₩3,833 | ₩5,073 | +19.87% | 57.9만 |
|---|
| 2026.07.07 | ₩5,674 | ₩6,502 | ₩4,606 | ₩5,327 | -6.12% | 235.9만 |
|---|
| 2026.07.06 | ₩9,079 | ₩10,334 | ₩6,595 | ₩9,079 | 0.00% | 1억 |
|---|
| 2026.07.02 | ₩2,310 | ₩2,443 | ₩2,256 | ₩2,403 | +4.05% | 600만 |
|---|
| 2026.07.01 | ₩2,390 | ₩2,430 | ₩2,296 | ₩2,363 | -1.12% | 7.5만 |
|---|
| 2026.06.30 | ₩2,390 | ₩2,523 | ₩2,215 | ₩2,443 | +2.23% | 59.7만 |
|---|
| 2026.06.29 | ₩2,150 | ₩2,470 | ₩2,003 | ₩2,336 | +8.70% | 52만 |
|---|
| 2026.06.26 | ₩2,056 | ₩2,096 | ₩1,961 | ₩1,963 | -4.55% | 11.1만 |
|---|
| 2026.06.25 | ₩2,590 | ₩2,630 | ₩2,056 | ₩2,190 | -15.46% | 22.2만 |
|---|
| 2026.06.24 | ₩2,617 | ₩2,924 | ₩2,497 | ₩2,550 | -2.55% | 224.6만 |
|---|
| 2026.06.23 | ₩2,670 | ₩2,844 | ₩2,457 | ₩2,603 | -2.50% | 184.5만 |
|---|
| 2026.06.22 | ₩2,537 | ₩2,897 | ₩2,497 | ₩2,790 | +10.00% | 69.9만 |
|---|
| 2026.06.18 | ₩2,457 | ₩2,649 | ₩2,393 | ₩2,393 | -2.61% | 5만 |
|---|
| 2026.06.17 | ₩2,393 | ₩2,734 | ₩2,350 | ₩2,542 | +6.25% | 14.5만 |
|---|
| 2026.06.16 | ₩3,311 | ₩3,311 | ₩3,033 | ₩3,076 | -7.10% | 3.7만 |
|---|
| 2026.06.15 | ₩3,183 | ₩3,418 | ₩3,162 | ₩3,354 | +5.37% | 3만 |
|---|
| 2026.06.12 | ₩3,461 | ₩3,461 | ₩3,119 | ₩3,204 | -7.41% | 3만 |
|---|
| 2026.06.11 | ₩3,397 | ₩3,525 | ₩3,097 | ₩3,461 | +1.89% | 7.9만 |
|---|
| 2026.06.10 | ₩3,332 | ₩3,845 | ₩3,204 | ₩3,845 | +15.38% | 15.4만 |
|---|
| 2026.06.09 | ₩2,948 | ₩3,845 | ₩2,841 | ₩3,461 | +17.39% | 78만 |
|---|
| 2026.06.08 | ₩2,969 | ₩5,319 | ₩2,777 | ₩2,969 | 0.00% | 164.8만 |
|---|
| 2026.06.05 | ₩2,585 | ₩3,119 | ₩2,542 | ₩3,033 | +17.36% | 188.6만 |
|---|
| 2026.06.04 | ₩4,037 | ₩4,101 | ₩3,760 | ₩3,845 | -4.76% | 2.7만 |
|---|
| 2026.06.03 | ₩4,166 | ₩4,230 | ₩3,888 | ₩3,952 | -5.13% | 12만 |
|---|
| 2026.06.02 | ₩3,909 | ₩4,678 | ₩3,866 | ₩4,358 | +11.48% | 6.8만 |
|---|
| 2026.06.01 | ₩3,653 | ₩4,272 | ₩3,375 | ₩3,952 | +8.19% | 7.8만 |
|---|
| 2026.05.29 | ₩3,781 | ₩3,781 | ₩3,268 | ₩3,354 | -11.30% | 5.9만 |
|---|
| 2026.05.28 | ₩4,037 | ₩4,272 | ₩3,845 | ₩3,888 | -3.70% | 2.9만 |
|---|
| 2026.05.27 | ₩3,973 | ₩4,144 | ₩3,931 | ₩4,016 | +1.08% | 6.5만 |
|---|
| 2026.05.26 | ₩4,187 | ₩4,486 | ₩3,909 | ₩4,016 | -4.08% | 4.8만 |
|---|
| 2026.05.22 | ₩4,529 | ₩4,593 | ₩4,123 | ₩4,401 | -2.83% | 1.9만 |
|---|
| 2026.05.21 | ₩4,529 | ₩4,700 | ₩4,422 | ₩4,465 | -1.42% | 1.6만 |
|---|
| 2026.05.20 | ₩4,828 | ₩4,828 | ₩4,336 | ₩4,422 | -8.41% | 2.6만 |
|---|
| 2026.05.19 | ₩4,956 | ₩4,956 | ₩4,529 | ₩4,785 | -3.45% | 2.1만 |
|---|
| 2026.05.18 | ₩5,063 | ₩5,063 | ₩4,636 | ₩4,849 | -4.22% | 2.6만 |
|---|
| 2026.05.15 | ₩4,870 | ₩5,234 | ₩4,721 | ₩5,020 | +3.07% | 4.2만 |
|---|
| 2026.05.14 | ₩4,507 | ₩5,661 | ₩4,507 | ₩5,191 | +15.17% | 4.8만 |
|---|
| 2026.05.13 | ₩4,764 | ₩5,020 | ₩4,379 | ₩4,614 | -3.14% | 3.3만 |
|---|
| 2026.05.12 | ₩4,529 | ₩4,678 | ₩4,358 | ₩4,550 | +0.47% | 2.2만 |
|---|
| 2026.05.11 | ₩4,593 | ₩4,742 | ₩4,294 | ₩4,401 | -4.19% | 1.8만 |
|---|
| 2026.05.08 | ₩4,870 | ₩4,935 | ₩4,571 | ₩4,678 | -3.95% | 2만 |
|---|
| 2026.05.07 | ₩4,956 | ₩5,234 | ₩4,700 | ₩4,956 | 0.00% | 2.5만 |
|---|
| 2026.05.06 | ₩5,063 | ₩5,170 | ₩4,913 | ₩4,913 | -2.95% | 1.5만 |
|---|
| 2026.05.05 | ₩5,020 | ₩5,170 | ₩4,828 | ₩4,913 | -2.13% | 1.4만 |
|---|
| 2026.05.04 | ₩5,447 | ₩5,490 | ₩4,828 | ₩4,935 | -9.41% | 2.7만 |
|---|
| 2026.05.01 | ₩5,661 | ₩5,725 | ₩5,084 | ₩5,490 | -3.02% | 2.9만 |
|---|
| 2026.04.30 | ₩4,336 | ₩5,319 | ₩4,336 | ₩5,319 | +22.66% | 3.5만 |
|---|
| 2026.04.29 | ₩4,529 | ₩4,529 | ₩3,845 | ₩4,486 | -0.94% | 4.3만 |
|---|
| 2026.04.28 | ₩6,259 | ₩6,323 | ₩3,375 | ₩4,144 | -33.79% | 20.2만 |
|---|
| 2026.04.27 | ₩5,340 | ₩6,302 | ₩5,020 | ₩6,088 | +14.00% | 9.9만 |
|---|
| 2026.04.24 | ₩4,977 | ₩5,704 | ₩4,977 | ₩5,575 | +12.02% | 21.1만 |
|---|
| 2026.04.23 | ₩5,447 | ₩5,533 | ₩4,379 | ₩4,977 | -8.63% | 21.8만 |
|---|
| 2026.04.22 | ₩4,101 | ₩6,494 | ₩3,738 | ₩5,789 | +41.15% | 212.5만 |
|---|
| 2026.04.21 | ₩4,166 | ₩4,251 | ₩3,973 | ₩4,187 | +0.51% | 3.6만 |
|---|
| 2026.04.20 | ₩4,294 | ₩4,486 | ₩3,909 | ₩4,251 | -1.00% | 5.7만 |
|---|
| 2026.04.17 | ₩4,272 | ₩4,678 | ₩4,166 | ₩4,379 | +2.50% | 18.4만 |
|---|
| 2026.04.16 | ₩4,144 | ₩4,187 | ₩3,952 | ₩4,123 | -0.52% | 4.4만 |
|---|
| 2026.04.15 | ₩4,059 | ₩4,187 | ₩3,717 | ₩4,187 | +3.16% | 13.2만 |
|---|
| 2026.04.14 | ₩3,674 | ₩4,037 | ₩3,674 | ₩3,845 | +4.65% | 14만 |
|---|
| 2026.04.13 | ₩3,973 | ₩3,973 | ₩3,631 | ₩3,931 | -1.08% | 13.2만 |
|---|
| 2026.04.10 | ₩4,123 | ₩4,486 | ₩3,866 | ₩3,973 | -3.63% | 25.1만 |
|---|
| 2026.04.09 | ₩3,952 | ₩4,208 | ₩3,952 | ₩3,995 | +1.08% | 32.1만 |
|---|
| 2026.04.08 | ₩4,101 | ₩4,166 | ₩3,738 | ₩3,952 | -3.65% | 4.3만 |
|---|
| 2026.04.07 | ₩3,738 | ₩4,272 | ₩3,717 | ₩3,952 | +5.71% | 7.1만 |
|---|
| 2026.04.06 | ₩3,610 | ₩3,802 | ₩3,546 | ₩3,589 | -0.59% | 4.1만 |
|---|
| 2026.04.02 | ₩3,631 | ₩3,824 | ₩3,503 | ₩3,546 | -2.35% | 1.2만 |
|---|
| 2026.04.01 | ₩3,525 | ₩3,931 | ₩3,482 | ₩3,674 | +4.24% | 3.7만 |
|---|
| 2026.03.31 | ₩3,204 | ₩3,567 | ₩3,119 | ₩3,247 | +1.33% | 3.9만 |
|---|
| 2026.03.30 | ₩3,567 | ₩3,589 | ₩3,204 | ₩3,311 | -7.19% | 5.2만 |
|---|
| 2026.03.27 | ₩3,610 | ₩3,738 | ₩3,546 | ₩3,546 | -1.78% | 5.7만 |
|---|
| 2026.03.26 | ₩3,802 | ₩3,995 | ₩3,610 | ₩3,610 | -5.06% | 7.2만 |
|---|
| 2026.03.25 | ₩3,482 | ₩3,888 | ₩3,482 | ₩3,546 | +1.84% | 3.8만 |
|---|
| 2026.03.24 | ₩3,461 | ₩3,674 | ₩3,461 | ₩3,461 | 0.00% | 1.2만 |
|---|
| 2026.03.23 | ₩3,461 | ₩3,760 | ₩3,418 | ₩3,525 | +1.85% | 3.6만 |
|---|
| 2026.03.20 | ₩3,653 | ₩3,738 | ₩3,439 | ₩3,567 | -2.34% | 1.1만 |
|---|
| 2026.03.19 | ₩3,525 | ₩3,802 | ₩3,525 | ₩3,631 | +3.03% | 2.4만 |
|---|
| 2026.03.18 | ₩3,674 | ₩3,824 | ₩3,610 | ₩3,653 | -0.58% | 2.6만 |
|---|
| 2026.03.17 | ₩3,631 | ₩4,016 | ₩3,525 | ₩3,674 | +1.18% | 5.8만 |
|---|
| 2026.03.16 | ₩3,738 | ₩3,931 | ₩3,589 | ₩3,674 | -1.71% | 3.7만 |
|---|
| 2026.03.13 | ₩3,845 | ₩4,336 | ₩3,567 | ₩3,888 | +1.11% | 21.3만 |
|---|
| 2026.03.12 | ₩4,016 | ₩4,251 | ₩3,546 | ₩3,738 | -6.91% | 21.3만 |
|---|
| 2026.03.11 | ₩4,208 | ₩4,379 | ₩3,802 | ₩3,952 | -6.09% | 18.8만 |
|---|
| 2026.03.10 | ₩3,631 | ₩6,174 | ₩3,332 | ₩4,251 | +17.06% | 92.7만 |
|---|
| 2026.03.09 | ₩3,525 | ₩3,781 | ₩3,418 | ₩3,482 | -1.21% | 3.9만 |
|---|
| 2026.03.06 | ₩3,354 | ₩3,653 | ₩3,033 | ₩3,461 | +3.18% | 1.7만 |
|---|
| 2026.03.05 | ₩3,525 | ₩3,738 | ₩3,290 | ₩3,290 | -6.67% | 1.9만 |
|---|
| 2026.03.04 | ₩3,332 | ₩3,696 | ₩3,097 | ₩3,525 | +5.77% | 3.4만 |
|---|
| 2026.03.03 | ₩3,012 | ₩3,631 | ₩2,991 | ₩3,418 | +13.48% | 8.7만 |
|---|
| 2026.03.02 | ₩3,653 | ₩3,909 | ₩3,012 | ₩3,012 | -17.54% | 9.1만 |
|---|
| 2026.02.27 | ₩3,888 | ₩4,166 | ₩3,845 | ₩3,845 | -1.10% | 2.3만 |
|---|
| 2026.02.26 | ₩4,336 | ₩4,379 | ₩3,631 | ₩3,888 | -10.34% | 2.6만 |
|---|
| 2026.02.25 | ₩4,123 | ₩4,486 | ₩4,080 | ₩4,144 | +0.52% | 2.7만 |
|---|
| 2026.02.24 | ₩4,059 | ₩4,614 | ₩4,037 | ₩4,123 | +1.58% | 3.2만 |
|---|
| 2026.02.23 | ₩4,486 | ₩4,785 | ₩1,495 | ₩3,909 | -12.86% | 7.7만 |
|---|
| 2026.02.20 | ₩4,315 | ₩4,806 | ₩4,294 | ₩4,657 | +7.92% | 3.8만 |
|---|
| 2026.02.19 | ₩4,678 | ₩4,828 | ₩4,486 | ₩4,593 | -1.83% | 2.6만 |
|---|
| 2026.02.18 | ₩5,063 | ₩5,084 | ₩4,486 | ₩4,977 | -1.69% | 5.1만 |
|---|
| 2026.02.17 | ₩4,272 | ₩5,554 | ₩4,272 | ₩5,469 | +28.00% | 15.2만 |
|---|
| 2026.02.13 | ₩4,315 | ₩4,870 | ₩4,208 | ₩4,700 | +8.91% | 24.2만 |
|---|
| 2026.02.12 | ₩5,554 | ₩5,981 | ₩4,315 | ₩5,170 | -6.92% | 637.3만 |
|---|
| 2026.02.11 | ₩3,824 | ₩4,999 | ₩3,226 | ₩4,101 | +7.26% | 113.1만 |
|---|
| 2026.02.10 | ₩11,749 | ₩12,603 | ₩2,884 | ₩3,845 | -67.27% | 59.2만 |
|---|
| 2026.02.09 | ₩12,817 | ₩14,953 | ₩12,497 | ₩12,561 | -2.00% | 28.2만 |
|---|
| 2026.02.06 | ₩14,911 | ₩14,911 | ₩11,108 | ₩12,497 | -16.19% | 8.8천 |
|---|
| 2026.02.05 | ₩14,953 | ₩15,808 | ₩12,838 | ₩13,266 | -11.29% | 8.6천 |
|---|
| 2026.02.04 | ₩15,167 | ₩16,021 | ₩13,907 | ₩14,334 | -5.49% | 5.1천 |
|---|
| 2026.02.03 | ₩13,031 | ₩16,769 | ₩13,031 | ₩15,060 | +15.57% | 2.4만 |
|---|
| 2026.02.02 | ₩12,646 | ₩14,526 | ₩12,390 | ₩13,031 | +3.04% | 3천 |
|---|
| 2026.01.30 | ₩12,817 | ₩15,295 | ₩12,198 | ₩13,031 | +1.67% | 4.3천 |
|---|
| 2026.01.29 | ₩16,641 | ₩16,641 | ₩13,244 | ₩13,244 | -20.41% | 9.9천 |
|---|
| 2026.01.28 | ₩19,546 | ₩19,546 | ₩15,167 | ₩15,210 | -22.19% | 1.2만 |
|---|
| 2026.01.27 | ₩16,235 | ₩19,183 | ₩14,483 | ₩17,730 | +9.21% | 3.1만 |
|---|
| 2026.01.26 | ₩15,808 | ₩17,495 | ₩13,842 | ₩15,594 | -1.35% | 2.3만 |
|---|
| 2026.01.23 | ₩16,043 | ₩16,598 | ₩15,402 | ₩16,235 | +1.20% | 2.3천 |
|---|
| 2026.01.22 | ₩15,979 | ₩16,961 | ₩15,808 | ₩16,961 | +6.15% | 763 |
|---|
| 2026.01.21 | ₩14,654 | ₩16,876 | ₩14,654 | ₩16,021 | +9.33% | 6.2천 |
|---|
| 2026.01.20 | ₩15,808 | ₩17,089 | ₩14,953 | ₩15,210 | -3.78% | 3.4천 |
|---|
| 2026.01.16 | ₩15,808 | ₩16,684 | ₩15,060 | ₩15,893 | +0.54% | 1천 |
|---|
| 2026.01.15 | ₩16,021 | ₩17,089 | ₩16,021 | ₩16,684 | +4.13% | 806 |
|---|
| 2026.01.14 | ₩17,047 | ₩17,047 | ₩15,808 | ₩16,662 | -2.26% | 4.6천 |
|---|
| 2026.01.13 | ₩17,089 | ₩17,453 | ₩15,829 | ₩16,427 | -3.88% | 5.2천 |
|---|
| 2026.01.12 | ₩16,662 | ₩17,474 | ₩15,936 | ₩17,346 | +4.10% | 6.6천 |
|---|
| 2026.01.09 | ₩16,021 | ₩16,940 | ₩15,701 | ₩16,662 | +4.00% | 5.2천 |
|---|
| 2026.01.08 | ₩17,730 | ₩17,730 | ₩15,445 | ₩15,979 | -9.88% | 3.5만 |
|---|
| 2026.01.07 | ₩16,662 | ₩19,653 | ₩16,470 | ₩17,602 | +5.64% | 4.5만 |
|---|
| 2026.01.06 | ₩17,089 | ₩17,517 | ₩15,658 | ₩16,748 | -2.00% | 5만 |
|---|
| 2026.01.05 | ₩12,967 | ₩21,362 | ₩12,967 | ₩17,944 | +38.39% | 169.4만 |
|---|
| 2026.01.02 | ₩10,916 | ₩12,347 | ₩10,916 | ₩11,685 | +7.05% | 1.5천 |
|---|
| 2025.12.31 | ₩12,539 | ₩12,539 | ₩10,873 | ₩10,916 | -12.95% | 1.2천 |
|---|
| 2025.12.30 | ₩12,603 | ₩13,244 | ₩12,176 | ₩12,176 | -3.39% | 3천 |
|---|
| 2025.12.29 | ₩13,073 | ₩13,479 | ₩12,603 | ₩12,603 | -3.59% | 2.5천 |
|---|
| 2025.12.26 | ₩13,223 | ₩13,885 | ₩12,603 | ₩13,031 | -1.45% | 2.3천 |
|---|
| 2025.12.24 | ₩12,390 | ₩13,885 | ₩12,390 | ₩13,223 | +6.72% | 350 |
|---|
| 2025.12.23 | ₩13,330 | ₩13,885 | ₩12,753 | ₩13,244 | -0.64% | 513 |
|---|
| 2025.12.22 | ₩13,458 | ₩13,458 | ₩12,155 | ₩12,753 | -5.24% | 2.6천 |
|---|
| 2025.12.19 | ₩13,458 | ₩14,740 | ₩13,116 | ₩13,116 | -2.54% | 6.6천 |
|---|
| 2025.12.18 | ₩13,287 | ₩13,885 | ₩13,287 | ₩13,778 | +3.70% | 1.8천 |
|---|
| 2025.12.17 | ₩15,295 | ₩15,380 | ₩13,095 | ₩13,864 | -9.36% | 6.3천 |
|---|
| 2025.12.16 | ₩16,876 | ₩18,585 | ₩15,274 | ₩15,295 | -9.37% | 6.6천 |
|---|
| 2025.12.15 | ₩18,585 | ₩19,076 | ₩15,594 | ₩15,615 | -15.98% | 6.8천 |
|---|
| 2025.12.12 | ₩19,268 | ₩20,721 | ₩18,414 | ₩19,012 | -1.33% | 738 |
|---|
| 2025.12.11 | ₩19,653 | ₩19,653 | ₩19,290 | ₩19,461 | -0.98% | 413 |
|---|
| 2025.12.10 | ₩20,315 | ₩20,315 | ₩19,653 | ₩19,973 | -1.68% | 1.1천 |
|---|
| 2025.12.09 | ₩21,148 | ₩21,789 | ₩19,247 | ₩20,315 | -3.94% | 1.4천 |
|---|
| 2025.12.08 | ₩22,430 | ₩22,430 | ₩16,214 | ₩19,226 | -14.29% | 1만 |
|---|
| 2025.12.05 | ₩18,457 | ₩22,857 | ₩18,457 | ₩21,575 | +16.90% | 5.3천 |
|---|
| 2025.12.04 | ₩22,003 | ₩22,430 | ₩17,111 | ₩18,435 | -16.21% | 1.4만 |
|---|
| 2025.12.03 | ₩26,595 | ₩28,411 | ₩20,742 | ₩22,003 | -17.27% | 1.7만 |
|---|
| 2025.12.02 | ₩31,188 | ₩32,043 | ₩28,838 | ₩28,838 | -7.53% | 4천 |
|---|
| 2025.12.01 | ₩31,615 | ₩35,033 | ₩30,761 | ₩32,470 | +2.70% | 8.6천 |
|---|
| 2025.11.28 | ₩35,247 | ₩35,311 | ₩29,052 | ₩30,120 | -14.55% | 4.5만 |
|---|
| 2025.11.26 | ₩34,179 | ₩34,606 | ₩29,906 | ₩32,577 | -4.69% | 1.9만 |
|---|
| 2025.11.25 | ₩37,169 | ₩37,917 | ₩33,111 | ₩33,324 | -10.34% | 9.8천 |
|---|
| 2025.11.24 | ₩37,597 | ₩37,597 | ₩34,392 | ₩35,247 | -6.25% | 1.7만 |
|---|
| 2025.11.21 | ₩38,451 | ₩38,451 | ₩35,247 | ₩35,461 | -7.78% | 1.3만 |
|---|
| 2025.11.20 | ₩38,878 | ₩39,733 | ₩36,806 | ₩38,665 | -0.55% | 1.2만 |
|---|
| 2025.11.19 | ₩39,733 | ₩39,733 | ₩36,101 | ₩38,878 | -2.15% | 1.4만 |
|---|
| 2025.11.18 | ₩39,733 | ₩39,733 | ₩36,315 | ₩36,315 | -8.60% | 1.4만 |
|---|
| 2025.11.17 | ₩36,956 | ₩41,228 | ₩36,101 | ₩38,665 | +4.62% | 2만 |
|---|
| 2025.11.14 | ₩36,315 | ₩39,519 | ₩36,315 | ₩38,024 | +4.71% | 1.8만 |
|---|
| 2025.11.13 | ₩39,519 | ₩41,015 | ₩35,888 | ₩38,024 | -3.78% | 2.8만 |
|---|
| 2025.11.12 | ₩36,742 | ₩38,238 | ₩32,256 | ₩35,674 | -2.91% | 1.1만 |
|---|
| 2025.11.11 | ₩37,169 | ₩38,665 | ₩32,256 | ₩32,897 | -11.49% | 1.1만 |
|---|
| 2025.11.10 | ₩39,306 | ₩40,459 | ₩38,024 | ₩38,451 | -2.17% | 1.8천 |
|---|
| 2025.11.07 | ₩41,335 | ₩41,335 | ₩38,878 | ₩39,092 | -5.43% | 1.4만 |
|---|
| 2025.11.06 | ₩43,792 | ₩43,792 | ₩41,442 | ₩41,655 | -4.88% | 1.3만 |
|---|
| 2025.11.05 | ₩39,519 | ₩43,151 | ₩39,092 | ₩41,869 | +5.95% | 1.5만 |
|---|
| 2025.11.04 | ₩37,383 | ₩40,587 | ₩37,383 | ₩39,946 | +6.86% | 1.4만 |
|---|
| 2025.11.03 | ₩36,742 | ₩39,519 | ₩29,479 | ₩37,383 | +1.74% | 1.5만 |
|---|
| 2025.10.31 | ₩38,024 | ₩39,519 | ₩36,315 | ₩36,529 | -3.93% | 1.5만 |
|---|
| 2025.10.30 | ₩40,587 | ₩41,655 | ₩37,810 | ₩38,665 | -4.74% | 2.4만 |
|---|
| 2025.10.29 | ₩45,073 | ₩45,073 | ₩39,092 | ₩40,160 | -10.90% | 1.5만 |
|---|
| 2025.10.28 | ₩46,889 | ₩47,423 | ₩44,860 | ₩45,928 | -2.05% | 2.3만 |
|---|
| 2025.10.27 | ₩46,141 | ₩48,064 | ₩45,714 | ₩47,637 | +3.24% | 2.3만 |
|---|
| 2025.10.24 | ₩44,860 | ₩46,141 | ₩43,877 | ₩45,928 | +2.38% | 2.2만 |
|---|
| 2025.10.23 | ₩44,005 | ₩46,141 | ₩43,364 | ₩44,219 | +0.49% | 2.1만 |
|---|
| 2025.10.22 | ₩44,860 | ₩45,714 | ₩43,044 | ₩44,219 | -1.43% | 1.9만 |
|---|
| 2025.10.21 | ₩46,141 | ₩46,569 | ₩43,364 | ₩46,569 | +0.93% | 1.8만 |
|---|
| 2025.10.20 | ₩42,724 | ₩44,860 | ₩41,869 | ₩44,860 | +5.00% | 9.7천 |
|---|
| 2025.10.17 | ₩41,655 | ₩41,869 | ₩40,587 | ₩41,655 | 0.00% | 7천 |
|---|
| 2025.10.16 | ₩42,724 | ₩42,937 | ₩40,374 | ₩40,587 | -5.00% | 1.3만 |
|---|
| 2025.10.15 | ₩41,228 | ₩43,151 | ₩41,228 | ₩41,655 | +1.04% | 1.4만 |
|---|
| 2025.10.14 | ₩44,005 | ₩44,005 | ₩41,655 | ₩42,724 | -2.91% | 1.2만 |
|---|
| 2025.10.13 | ₩44,860 | ₩45,073 | ₩43,258 | ₩43,898 | -2.14% | 1.6만 |
|---|
| 2025.10.10 | ₩45,073 | ₩45,287 | ₩42,937 | ₩44,219 | -1.90% | 1.8만 |
|---|