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 | ₩815 | ₩831 | ₩643 | ₩695 | -14.75% | 77.9만 |
| 2026.10.08 | ₩740 | ₩826 | ₩735 | ₩815 | +10.11% | 49.8만 |
| 2026.10.07 | ₩695 | ₩842 | ₩695 | ₩781 | +12.50% | 118.1만 |
| 2026.10.06 | ₩757 | ₩771 | ₩695 | ₩756 | -0.18% | 214.5만 |
| 2026.10.05 | ₩619 | ₩756 | ₩619 | ₩731 | +18.14% | 266.2만 |
| 2026.10.02 | ₩668 | ₩684 | ₩628 | ₩628 | -6.00% | 42.8만 |
| 2026.10.01 | ₩719 | ₩719 | ₩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 | ₩882 | ₩882 | ₩697 | ₩707 | -19.85% | 64.4만 |
|---|
| 2026.09.28 | ₩895 | ₩950 | ₩882 | ₩908 | +1.49% | 50.5만 |
|---|
| 2026.09.25 | ₩952 | ₩965 | ₩879 | ₩962 | +0.98% | 102.2만 |
|---|
| 2026.09.24 | ₩1,007 | ₩1,042 | ₩936 | ₩1,019 | +1.19% | 157.3만 |
|---|
| 2026.09.23 | ₩974 | ₩1,122 | ₩931 | ₩1,023 | +5.08% | 667만 |
|---|
| 2026.09.22 | ₩1,697 | ₩1,790 | ₩935 | ₩1,188 | -30.00% | 3.5억 |
|---|
| 2026.09.21 | ₩581 | ₩621 | ₩574 | ₩578 | -0.46% | 45.3만 |
|---|
| 2026.09.18 | ₩668 | ₩676 | ₩564 | ₩574 | -14.00% | 58.5만 |
|---|
| 2026.09.17 | ₩673 | ₩704 | ₩655 | ₩679 | +0.79% | 56.9만 |
|---|
| 2026.09.16 | ₩708 | ₩717 | ₩643 | ₩663 | -6.42% | 92.2만 |
|---|
| 2026.09.15 | ₩802 | ₩802 | ₩711 | ₩749 | -6.50% | 256.6만 |
|---|
| 2026.09.14 | ₩741 | ₩963 | ₩643 | ₩832 | +12.25% | 1.2억 |
|---|
| 2026.09.11 | ₩761 | ₩798 | ₩574 | ₩644 | -15.44% | 288.2만 |
|---|
| 2026.09.10 | ₩1,292 | ₩1,336 | ₩828 | ₩868 | -32.78% | 436만 |
|---|
| 2026.09.09 | ₩1,523 | ₩1,603 | ₩1,229 | ₩1,363 | -10.53% | 414.2만 |
|---|
| 2026.09.08 | ₩6,011 | ₩7,294 | ₩1,202 | ₩1,763 | -70.67% | 2055.6만 |
|---|
| 2026.09.04 | ₩5,744 | ₩6,345 | ₩5,691 | ₩6,011 | +4.65% | 271.9만 |
|---|
| 2026.09.03 | ₩5,183 | ₩5,878 | ₩5,043 | ₩5,824 | +12.37% | 92.3만 |
|---|
| 2026.09.02 | ₩3,006 | ₩5,544 | ₩2,939 | ₩4,956 | +64.89% | 178.3만 |
|---|
| 2026.09.01 | ₩4,983 | ₩5,050 | ₩3,406 | ₩3,847 | -22.79% | 47.3만 |
|---|
| 2026.08.31 | ₩5,531 | ₩5,704 | ₩4,542 | ₩5,197 | -6.04% | 35.1만 |
|---|
| 2026.08.28 | ₩5,277 | ₩6,011 | ₩5,010 | ₩5,557 | +5.32% | 20.9만 |
|---|
| 2026.08.27 | ₩5,170 | ₩6,011 | ₩4,931 | ₩5,250 | +1.55% | 38.3만 |
|---|
| 2026.08.26 | ₩5,076 | ₩5,344 | ₩4,611 | ₩4,876 | -3.95% | 16.7만 |
|---|
| 2026.08.25 | ₩4,061 | ₩5,344 | ₩3,727 | ₩5,036 | +24.01% | 69만 |
|---|
| 2026.08.24 | ₩3,340 | ₩3,712 | ₩3,340 | ₩3,700 | +10.80% | 12.6만 |
|---|
| 2026.08.21 | ₩3,580 | ₩3,607 | ₩3,219 | ₩3,340 | -6.72% | 15.5만 |
|---|
| 2026.08.20 | ₩4,008 | ₩4,101 | ₩3,273 | ₩3,406 | -15.00% | 22.2만 |
|---|
| 2026.08.19 | ₩3,767 | ₩4,155 | ₩3,620 | ₩3,981 | +5.67% | 16.9만 |
|---|
| 2026.08.18 | ₩3,528 | ₩4,128 | ₩3,406 | ₩3,861 | +9.43% | 15만 |
|---|
| 2026.08.17 | ₩3,821 | ₩3,874 | ₩3,402 | ₩3,500 | -8.39% | 15.6만 |
|---|
| 2026.08.14 | ₩3,794 | ₩4,155 | ₩3,674 | ₩3,927 | +3.52% | 3.6만 |
|---|
| 2026.08.13 | ₩4,048 | ₩4,108 | ₩3,767 | ₩3,847 | -4.95% | 2.9만 |
|---|
| 2026.08.12 | ₩4,061 | ₩4,275 | ₩3,994 | ₩4,128 | +1.64% | 1.7만 |
|---|
| 2026.08.11 | ₩4,128 | ₩4,287 | ₩4,010 | ₩4,141 | +0.32% | 3만 |
|---|
| 2026.08.10 | ₩3,781 | ₩4,355 | ₩3,781 | ₩4,048 | +7.07% | 4.6만 |
|---|
| 2026.08.07 | ₩3,674 | ₩4,008 | ₩3,647 | ₩3,954 | +7.64% | 11.2만 |
|---|
| 2026.08.06 | ₩3,460 | ₩3,767 | ₩3,406 | ₩3,727 | +7.72% | 7.4만 |
|---|
| 2026.08.05 | ₩3,246 | ₩3,553 | ₩3,233 | ₩3,553 | +9.47% | 5.1만 |
|---|
| 2026.08.04 | ₩3,513 | ₩3,553 | ₩3,313 | ₩3,433 | -2.28% | 5.4만 |
|---|
| 2026.08.03 | ₩3,366 | ₩3,594 | ₩3,260 | ₩3,553 | +5.56% | 9만 |
|---|
| 2026.07.31 | ₩3,153 | ₩3,754 | ₩3,073 | ₩3,366 | +6.78% | 5.2만 |
|---|
| 2026.07.30 | ₩3,420 | ₩3,473 | ₩3,073 | ₩3,326 | -2.73% | 3.2만 |
|---|
| 2026.07.29 | ₩3,594 | ₩3,743 | ₩3,340 | ₩3,487 | -2.97% | 5.8만 |
|---|
| 2026.07.28 | ₩3,046 | ₩3,847 | ₩3,046 | ₩3,660 | +20.18% | 12.5만 |
|---|
| 2026.07.27 | ₩3,046 | ₩3,206 | ₩2,952 | ₩3,086 | +1.32% | 4.9만 |
|---|
| 2026.07.24 | ₩3,447 | ₩3,467 | ₩2,886 | ₩2,952 | -14.34% | 8.9만 |
|---|
| 2026.07.23 | ₩3,340 | ₩3,807 | ₩3,206 | ₩3,420 | +2.40% | 16.7만 |
|---|
| 2026.07.22 | ₩2,979 | ₩3,936 | ₩2,792 | ₩3,366 | +13.00% | 123.5만 |
|---|
| 2026.07.21 | ₩2,886 | ₩3,126 | ₩2,886 | ₩2,966 | +2.78% | 3.3만 |
|---|
| 2026.07.20 | ₩3,046 | ₩3,133 | ₩2,859 | ₩2,926 | -3.95% | 2.4만 |
|---|
| 2026.07.17 | ₩3,046 | ₩3,149 | ₩2,805 | ₩3,046 | 0.00% | 9.2만 |
|---|
| 2026.07.16 | ₩3,019 | ₩3,300 | ₩2,805 | ₩3,139 | +3.98% | 8.6만 |
|---|
| 2026.07.15 | ₩3,406 | ₩3,529 | ₩3,006 | ₩3,006 | -11.76% | 8.2만 |
|---|
| 2026.07.14 | ₩3,340 | ₩3,914 | ₩3,046 | ₩3,380 | +1.20% | 13.1만 |
|---|
| 2026.07.13 | ₩4,542 | ₩4,601 | ₩3,352 | ₩3,380 | -25.59% | 16.8만 |
|---|
| 2026.07.10 | ₩5,116 | ₩5,373 | ₩4,435 | ₩4,609 | -9.92% | 23.3만 |
|---|
| 2026.07.09 | ₩4,716 | ₩5,798 | ₩4,716 | ₩5,624 | +19.26% | 58.1만 |
|---|
| 2026.07.08 | ₩4,235 | ₩5,330 | ₩3,835 | ₩5,076 | +19.87% | 57.9만 |
|---|
| 2026.07.07 | ₩5,677 | ₩6,506 | ₩4,609 | ₩5,330 | -6.12% | 235.9만 |
|---|
| 2026.07.06 | ₩9,084 | ₩10,340 | ₩6,599 | ₩9,084 | 0.00% | 1억 |
|---|
| 2026.07.02 | ₩2,311 | ₩2,445 | ₩2,258 | ₩2,405 | +4.05% | 600만 |
|---|
| 2026.07.01 | ₩2,391 | ₩2,431 | ₩2,298 | ₩2,365 | -1.12% | 7.5만 |
|---|
| 2026.06.30 | ₩2,391 | ₩2,525 | ₩2,216 | ₩2,445 | +2.23% | 59.7만 |
|---|
| 2026.06.29 | ₩2,151 | ₩2,471 | ₩2,004 | ₩2,338 | +8.70% | 52만 |
|---|
| 2026.06.26 | ₩2,057 | ₩2,097 | ₩1,962 | ₩1,964 | -4.55% | 11.1만 |
|---|
| 2026.06.25 | ₩2,592 | ₩2,632 | ₩2,057 | ₩2,191 | -15.46% | 22.2만 |
|---|
| 2026.06.24 | ₩2,618 | ₩2,926 | ₩2,498 | ₩2,552 | -2.55% | 224.6만 |
|---|
| 2026.06.23 | ₩2,672 | ₩2,845 | ₩2,458 | ₩2,605 | -2.50% | 184.5만 |
|---|
| 2026.06.22 | ₩2,538 | ₩2,899 | ₩2,498 | ₩2,792 | +10.00% | 69.9만 |
|---|
| 2026.06.18 | ₩2,458 | ₩2,650 | ₩2,394 | ₩2,394 | -2.61% | 5만 |
|---|
| 2026.06.17 | ₩2,394 | ₩2,736 | ₩2,351 | ₩2,544 | +6.25% | 14.5만 |
|---|
| 2026.06.16 | ₩3,313 | ₩3,313 | ₩3,035 | ₩3,078 | -7.10% | 3.7만 |
|---|
| 2026.06.15 | ₩3,185 | ₩3,420 | ₩3,163 | ₩3,356 | +5.37% | 3만 |
|---|
| 2026.06.12 | ₩3,463 | ₩3,463 | ₩3,121 | ₩3,206 | -7.41% | 3만 |
|---|
| 2026.06.11 | ₩3,398 | ₩3,527 | ₩3,099 | ₩3,463 | +1.89% | 7.9만 |
|---|
| 2026.06.10 | ₩3,334 | ₩3,847 | ₩3,206 | ₩3,847 | +15.38% | 15.4만 |
|---|
| 2026.06.09 | ₩2,950 | ₩3,847 | ₩2,843 | ₩3,463 | +17.39% | 78만 |
|---|
| 2026.06.08 | ₩2,971 | ₩5,322 | ₩2,779 | ₩2,971 | 0.00% | 164.8만 |
|---|
| 2026.06.05 | ₩2,586 | ₩3,121 | ₩2,544 | ₩3,035 | +17.36% | 188.6만 |
|---|
| 2026.06.04 | ₩4,040 | ₩4,104 | ₩3,762 | ₩3,847 | -4.76% | 2.7만 |
|---|
| 2026.06.03 | ₩4,168 | ₩4,232 | ₩3,890 | ₩3,954 | -5.13% | 12만 |
|---|
| 2026.06.02 | ₩3,911 | ₩4,681 | ₩3,869 | ₩4,360 | +11.48% | 6.8만 |
|---|
| 2026.06.01 | ₩3,655 | ₩4,275 | ₩3,377 | ₩3,954 | +8.19% | 7.8만 |
|---|
| 2026.05.29 | ₩3,783 | ₩3,783 | ₩3,270 | ₩3,356 | -11.30% | 5.9만 |
|---|
| 2026.05.28 | ₩4,040 | ₩4,275 | ₩3,847 | ₩3,890 | -3.70% | 2.9만 |
|---|
| 2026.05.27 | ₩3,976 | ₩4,147 | ₩3,933 | ₩4,018 | +1.08% | 6.5만 |
|---|
| 2026.05.26 | ₩4,189 | ₩4,489 | ₩3,911 | ₩4,018 | -4.08% | 4.8만 |
|---|
| 2026.05.22 | ₩4,531 | ₩4,595 | ₩4,125 | ₩4,403 | -2.83% | 1.9만 |
|---|
| 2026.05.21 | ₩4,531 | ₩4,702 | ₩4,424 | ₩4,467 | -1.42% | 1.6만 |
|---|
| 2026.05.20 | ₩4,831 | ₩4,831 | ₩4,339 | ₩4,424 | -8.41% | 2.6만 |
|---|
| 2026.05.19 | ₩4,959 | ₩4,959 | ₩4,531 | ₩4,788 | -3.45% | 2.1만 |
|---|
| 2026.05.18 | ₩5,066 | ₩5,066 | ₩4,638 | ₩4,852 | -4.22% | 2.6만 |
|---|
| 2026.05.15 | ₩4,873 | ₩5,237 | ₩4,724 | ₩5,023 | +3.07% | 4.2만 |
|---|
| 2026.05.14 | ₩4,510 | ₩5,664 | ₩4,510 | ₩5,194 | +15.17% | 4.8만 |
|---|
| 2026.05.13 | ₩4,766 | ₩5,023 | ₩4,382 | ₩4,617 | -3.14% | 3.3만 |
|---|
| 2026.05.12 | ₩4,531 | ₩4,681 | ₩4,360 | ₩4,553 | +0.47% | 2.2만 |
|---|
| 2026.05.11 | ₩4,595 | ₩4,745 | ₩4,296 | ₩4,403 | -4.19% | 1.8만 |
|---|
| 2026.05.08 | ₩4,873 | ₩4,937 | ₩4,574 | ₩4,681 | -3.95% | 2만 |
|---|
| 2026.05.07 | ₩4,959 | ₩5,237 | ₩4,702 | ₩4,959 | 0.00% | 2.5만 |
|---|
| 2026.05.06 | ₩5,066 | ₩5,173 | ₩4,916 | ₩4,916 | -2.95% | 1.5만 |
|---|
| 2026.05.05 | ₩5,023 | ₩5,173 | ₩4,831 | ₩4,916 | -2.13% | 1.4만 |
|---|
| 2026.05.04 | ₩5,450 | ₩5,493 | ₩4,831 | ₩4,937 | -9.41% | 2.7만 |
|---|
| 2026.05.01 | ₩5,664 | ₩5,728 | ₩5,087 | ₩5,493 | -3.02% | 2.9만 |
|---|
| 2026.04.30 | ₩4,339 | ₩5,322 | ₩4,339 | ₩5,322 | +22.66% | 3.5만 |
|---|
| 2026.04.29 | ₩4,531 | ₩4,531 | ₩3,847 | ₩4,489 | -0.94% | 4.3만 |
|---|
| 2026.04.28 | ₩6,263 | ₩6,327 | ₩3,377 | ₩4,147 | -33.79% | 20.2만 |
|---|
| 2026.04.27 | ₩5,344 | ₩6,305 | ₩5,023 | ₩6,092 | +14.00% | 9.9만 |
|---|
| 2026.04.24 | ₩4,980 | ₩5,707 | ₩4,980 | ₩5,579 | +12.02% | 21.1만 |
|---|
| 2026.04.23 | ₩5,450 | ₩5,536 | ₩4,382 | ₩4,980 | -8.63% | 21.8만 |
|---|
| 2026.04.22 | ₩4,104 | ₩6,498 | ₩3,740 | ₩5,792 | +41.15% | 212.5만 |
|---|
| 2026.04.21 | ₩4,168 | ₩4,253 | ₩3,976 | ₩4,189 | +0.51% | 3.6만 |
|---|
| 2026.04.20 | ₩4,296 | ₩4,489 | ₩3,911 | ₩4,253 | -1.00% | 5.7만 |
|---|
| 2026.04.17 | ₩4,275 | ₩4,681 | ₩4,168 | ₩4,382 | +2.50% | 18.4만 |
|---|
| 2026.04.16 | ₩4,147 | ₩4,189 | ₩3,954 | ₩4,125 | -0.52% | 4.4만 |
|---|
| 2026.04.15 | ₩4,061 | ₩4,189 | ₩3,719 | ₩4,189 | +3.16% | 13.2만 |
|---|
| 2026.04.14 | ₩3,676 | ₩4,040 | ₩3,676 | ₩3,847 | +4.65% | 14만 |
|---|
| 2026.04.13 | ₩3,976 | ₩3,976 | ₩3,634 | ₩3,933 | -1.08% | 13.2만 |
|---|
| 2026.04.10 | ₩4,125 | ₩4,489 | ₩3,869 | ₩3,976 | -3.63% | 25.1만 |
|---|
| 2026.04.09 | ₩3,954 | ₩4,211 | ₩3,954 | ₩3,997 | +1.08% | 32.1만 |
|---|
| 2026.04.08 | ₩4,104 | ₩4,168 | ₩3,740 | ₩3,954 | -3.65% | 4.3만 |
|---|
| 2026.04.07 | ₩3,740 | ₩4,275 | ₩3,719 | ₩3,954 | +5.71% | 7.1만 |
|---|
| 2026.04.06 | ₩3,612 | ₩3,805 | ₩3,548 | ₩3,591 | -0.59% | 4.1만 |
|---|
| 2026.04.02 | ₩3,634 | ₩3,826 | ₩3,505 | ₩3,548 | -2.35% | 1.2만 |
|---|
| 2026.04.01 | ₩3,527 | ₩3,933 | ₩3,484 | ₩3,676 | +4.24% | 3.7만 |
|---|
| 2026.03.31 | ₩3,206 | ₩3,569 | ₩3,121 | ₩3,249 | +1.33% | 3.9만 |
|---|
| 2026.03.30 | ₩3,569 | ₩3,591 | ₩3,206 | ₩3,313 | -7.19% | 5.2만 |
|---|
| 2026.03.27 | ₩3,612 | ₩3,740 | ₩3,548 | ₩3,548 | -1.78% | 5.7만 |
|---|
| 2026.03.26 | ₩3,805 | ₩3,997 | ₩3,612 | ₩3,612 | -5.06% | 7.2만 |
|---|
| 2026.03.25 | ₩3,484 | ₩3,890 | ₩3,484 | ₩3,548 | +1.84% | 3.8만 |
|---|
| 2026.03.24 | ₩3,463 | ₩3,676 | ₩3,463 | ₩3,463 | 0.00% | 1.2만 |
|---|
| 2026.03.23 | ₩3,463 | ₩3,762 | ₩3,420 | ₩3,527 | +1.85% | 3.6만 |
|---|
| 2026.03.20 | ₩3,655 | ₩3,740 | ₩3,441 | ₩3,569 | -2.34% | 1.1만 |
|---|
| 2026.03.19 | ₩3,527 | ₩3,805 | ₩3,527 | ₩3,634 | +3.03% | 2.4만 |
|---|
| 2026.03.18 | ₩3,676 | ₩3,826 | ₩3,612 | ₩3,655 | -0.58% | 2.6만 |
|---|
| 2026.03.17 | ₩3,634 | ₩4,018 | ₩3,527 | ₩3,676 | +1.18% | 5.8만 |
|---|
| 2026.03.16 | ₩3,740 | ₩3,933 | ₩3,591 | ₩3,676 | -1.71% | 3.7만 |
|---|
| 2026.03.13 | ₩3,847 | ₩4,339 | ₩3,569 | ₩3,890 | +1.11% | 21.3만 |
|---|
| 2026.03.12 | ₩4,018 | ₩4,253 | ₩3,548 | ₩3,740 | -6.91% | 21.3만 |
|---|
| 2026.03.11 | ₩4,211 | ₩4,382 | ₩3,805 | ₩3,954 | -6.09% | 18.8만 |
|---|
| 2026.03.10 | ₩3,634 | ₩6,177 | ₩3,334 | ₩4,253 | +17.06% | 92.7만 |
|---|
| 2026.03.09 | ₩3,527 | ₩3,783 | ₩3,420 | ₩3,484 | -1.21% | 3.9만 |
|---|
| 2026.03.06 | ₩3,356 | ₩3,655 | ₩3,035 | ₩3,463 | +3.18% | 1.7만 |
|---|
| 2026.03.05 | ₩3,527 | ₩3,740 | ₩3,292 | ₩3,292 | -6.67% | 1.9만 |
|---|
| 2026.03.04 | ₩3,334 | ₩3,698 | ₩3,099 | ₩3,527 | +5.77% | 3.4만 |
|---|
| 2026.03.03 | ₩3,014 | ₩3,634 | ₩2,992 | ₩3,420 | +13.48% | 8.7만 |
|---|
| 2026.03.02 | ₩3,655 | ₩3,911 | ₩3,014 | ₩3,014 | -17.54% | 9.1만 |
|---|
| 2026.02.27 | ₩3,890 | ₩4,168 | ₩3,847 | ₩3,847 | -1.10% | 2.3만 |
|---|
| 2026.02.26 | ₩4,339 | ₩4,382 | ₩3,634 | ₩3,890 | -10.34% | 2.6만 |
|---|
| 2026.02.25 | ₩4,125 | ₩4,489 | ₩4,082 | ₩4,147 | +0.52% | 2.7만 |
|---|
| 2026.02.24 | ₩4,061 | ₩4,617 | ₩4,040 | ₩4,125 | +1.58% | 3.2만 |
|---|
| 2026.02.23 | ₩4,489 | ₩4,788 | ₩1,496 | ₩3,911 | -12.86% | 7.7만 |
|---|
| 2026.02.20 | ₩4,318 | ₩4,809 | ₩4,296 | ₩4,660 | +7.92% | 3.8만 |
|---|
| 2026.02.19 | ₩4,681 | ₩4,831 | ₩4,489 | ₩4,595 | -1.83% | 2.6만 |
|---|
| 2026.02.18 | ₩5,066 | ₩5,087 | ₩4,489 | ₩4,980 | -1.69% | 5.1만 |
|---|
| 2026.02.17 | ₩4,275 | ₩5,557 | ₩4,275 | ₩5,472 | +28.00% | 15.2만 |
|---|
| 2026.02.13 | ₩4,318 | ₩4,873 | ₩4,211 | ₩4,702 | +8.91% | 24.2만 |
|---|
| 2026.02.12 | ₩5,557 | ₩5,985 | ₩4,318 | ₩5,173 | -6.92% | 637.3만 |
|---|
| 2026.02.11 | ₩3,826 | ₩5,002 | ₩3,227 | ₩4,104 | +7.26% | 113.1만 |
|---|
| 2026.02.10 | ₩11,756 | ₩12,611 | ₩2,886 | ₩3,847 | -67.27% | 59.2만 |
|---|
| 2026.02.09 | ₩12,824 | ₩14,962 | ₩12,504 | ₩12,568 | -2.00% | 28.2만 |
|---|
| 2026.02.06 | ₩14,919 | ₩14,919 | ₩11,115 | ₩12,504 | -16.19% | 8.8천 |
|---|
| 2026.02.05 | ₩14,962 | ₩15,817 | ₩12,846 | ₩13,273 | -11.29% | 8.6천 |
|---|
| 2026.02.04 | ₩15,176 | ₩16,031 | ₩13,915 | ₩14,342 | -5.49% | 5.1천 |
|---|
| 2026.02.03 | ₩13,038 | ₩16,779 | ₩13,038 | ₩15,069 | +15.57% | 2.4만 |
|---|
| 2026.02.02 | ₩12,653 | ₩14,534 | ₩12,397 | ₩13,038 | +3.04% | 3천 |
|---|
| 2026.01.30 | ₩12,824 | ₩15,304 | ₩12,205 | ₩13,038 | +1.67% | 4.3천 |
|---|
| 2026.01.29 | ₩16,650 | ₩16,650 | ₩13,252 | ₩13,252 | -20.41% | 9.9천 |
|---|
| 2026.01.28 | ₩19,557 | ₩19,557 | ₩15,176 | ₩15,218 | -22.19% | 1.2만 |
|---|
| 2026.01.27 | ₩16,244 | ₩19,194 | ₩14,492 | ₩17,740 | +9.21% | 3.1만 |
|---|
| 2026.01.26 | ₩15,817 | ₩17,505 | ₩13,850 | ₩15,603 | -1.35% | 2.3만 |
|---|
| 2026.01.23 | ₩16,052 | ₩16,608 | ₩15,411 | ₩16,244 | +1.20% | 2.3천 |
|---|
| 2026.01.22 | ₩15,988 | ₩16,971 | ₩15,817 | ₩16,971 | +6.15% | 763 |
|---|
| 2026.01.21 | ₩14,663 | ₩16,886 | ₩14,663 | ₩16,031 | +9.33% | 6.2천 |
|---|
| 2026.01.20 | ₩15,817 | ₩17,099 | ₩14,962 | ₩15,218 | -3.78% | 3.4천 |
|---|
| 2026.01.16 | ₩15,817 | ₩16,693 | ₩15,069 | ₩15,902 | +0.54% | 1천 |
|---|
| 2026.01.15 | ₩16,031 | ₩17,099 | ₩16,031 | ₩16,693 | +4.13% | 806 |
|---|
| 2026.01.14 | ₩17,057 | ₩17,057 | ₩15,817 | ₩16,672 | -2.26% | 4.6천 |
|---|
| 2026.01.13 | ₩17,099 | ₩17,463 | ₩15,838 | ₩16,437 | -3.88% | 5.2천 |
|---|
| 2026.01.12 | ₩16,672 | ₩17,484 | ₩15,945 | ₩17,356 | +4.10% | 6.6천 |
|---|
| 2026.01.09 | ₩16,031 | ₩16,950 | ₩15,710 | ₩16,672 | +4.00% | 5.2천 |
|---|
| 2026.01.08 | ₩17,740 | ₩17,740 | ₩15,453 | ₩15,988 | -9.88% | 3.5만 |
|---|
| 2026.01.07 | ₩16,672 | ₩19,664 | ₩16,479 | ₩17,612 | +5.64% | 4.5만 |
|---|
| 2026.01.06 | ₩17,099 | ₩17,527 | ₩15,667 | ₩16,757 | -2.00% | 5만 |
|---|
| 2026.01.05 | ₩12,974 | ₩21,374 | ₩12,974 | ₩17,954 | +38.39% | 169.4만 |
|---|
| 2026.01.02 | ₩10,922 | ₩12,354 | ₩10,922 | ₩11,692 | +7.05% | 1.5천 |
|---|
| 2025.12.31 | ₩12,547 | ₩12,547 | ₩10,879 | ₩10,922 | -12.95% | 1.2천 |
|---|
| 2025.12.30 | ₩12,611 | ₩13,252 | ₩12,183 | ₩12,183 | -3.39% | 3천 |
|---|
| 2025.12.29 | ₩13,081 | ₩13,487 | ₩12,611 | ₩12,611 | -3.59% | 2.5천 |
|---|
| 2025.12.26 | ₩13,231 | ₩13,893 | ₩12,611 | ₩13,038 | -1.45% | 2.3천 |
|---|
| 2025.12.24 | ₩12,397 | ₩13,893 | ₩12,397 | ₩13,231 | +6.72% | 350 |
|---|
| 2025.12.23 | ₩13,337 | ₩13,893 | ₩12,760 | ₩13,252 | -0.64% | 513 |
|---|
| 2025.12.22 | ₩13,466 | ₩13,466 | ₩12,162 | ₩12,760 | -5.24% | 2.6천 |
|---|
| 2025.12.19 | ₩13,466 | ₩14,748 | ₩13,124 | ₩13,124 | -2.54% | 6.6천 |
|---|
| 2025.12.18 | ₩13,295 | ₩13,893 | ₩13,295 | ₩13,786 | +3.70% | 1.8천 |
|---|
| 2025.12.17 | ₩15,304 | ₩15,389 | ₩13,102 | ₩13,872 | -9.36% | 6.3천 |
|---|
| 2025.12.16 | ₩16,886 | ₩18,595 | ₩15,282 | ₩15,304 | -9.37% | 6.6천 |
|---|
| 2025.12.15 | ₩18,595 | ₩19,087 | ₩15,603 | ₩15,624 | -15.98% | 6.8천 |
|---|
| 2025.12.12 | ₩19,279 | ₩20,733 | ₩18,424 | ₩19,023 | -1.33% | 738 |
|---|
| 2025.12.11 | ₩19,664 | ₩19,664 | ₩19,301 | ₩19,472 | -0.98% | 413 |
|---|
| 2025.12.10 | ₩20,327 | ₩20,327 | ₩19,664 | ₩19,985 | -1.68% | 1.1천 |
|---|
| 2025.12.09 | ₩21,160 | ₩21,802 | ₩19,258 | ₩20,327 | -3.94% | 1.4천 |
|---|
| 2025.12.08 | ₩22,443 | ₩22,443 | ₩16,223 | ₩19,237 | -14.29% | 1만 |
|---|
| 2025.12.05 | ₩18,467 | ₩22,870 | ₩18,467 | ₩21,588 | +16.90% | 5.3천 |
|---|
| 2025.12.04 | ₩22,015 | ₩22,443 | ₩17,121 | ₩18,446 | -16.21% | 1.4만 |
|---|
| 2025.12.03 | ₩26,611 | ₩28,428 | ₩20,754 | ₩22,015 | -17.27% | 1.7만 |
|---|
| 2025.12.02 | ₩31,206 | ₩32,061 | ₩28,855 | ₩28,855 | -7.53% | 4천 |
|---|
| 2025.12.01 | ₩31,634 | ₩35,053 | ₩30,779 | ₩32,489 | +2.70% | 8.6천 |
|---|
| 2025.11.28 | ₩35,267 | ₩35,331 | ₩29,069 | ₩30,137 | -14.55% | 4.5만 |
|---|
| 2025.11.26 | ₩34,199 | ₩34,626 | ₩29,924 | ₩32,595 | -4.69% | 1.9만 |
|---|
| 2025.11.25 | ₩37,191 | ₩37,939 | ₩33,130 | ₩33,344 | -10.34% | 9.8천 |
|---|
| 2025.11.24 | ₩37,618 | ₩37,618 | ₩34,412 | ₩35,267 | -6.25% | 1.7만 |
|---|
| 2025.11.21 | ₩38,473 | ₩38,473 | ₩35,267 | ₩35,481 | -7.78% | 1.3만 |
|---|
| 2025.11.20 | ₩38,901 | ₩39,756 | ₩36,828 | ₩38,687 | -0.55% | 1.2만 |
|---|
| 2025.11.19 | ₩39,756 | ₩39,756 | ₩36,122 | ₩38,901 | -2.15% | 1.4만 |
|---|
| 2025.11.18 | ₩39,756 | ₩39,756 | ₩36,336 | ₩36,336 | -8.60% | 1.4만 |
|---|
| 2025.11.17 | ₩36,977 | ₩41,252 | ₩36,122 | ₩38,687 | +4.62% | 2만 |
|---|
| 2025.11.14 | ₩36,336 | ₩39,542 | ₩36,336 | ₩38,046 | +4.71% | 1.8만 |
|---|
| 2025.11.13 | ₩39,542 | ₩41,038 | ₩35,908 | ₩38,046 | -3.78% | 2.8만 |
|---|
| 2025.11.12 | ₩36,763 | ₩38,260 | ₩32,275 | ₩35,695 | -2.91% | 1.1만 |
|---|
| 2025.11.11 | ₩37,191 | ₩38,687 | ₩32,275 | ₩32,916 | -11.49% | 1.1만 |
|---|
| 2025.11.10 | ₩39,328 | ₩40,483 | ₩38,046 | ₩38,473 | -2.17% | 1.8천 |
|---|
| 2025.11.07 | ₩41,359 | ₩41,359 | ₩38,901 | ₩39,115 | -5.43% | 1.4만 |
|---|
| 2025.11.06 | ₩43,817 | ₩43,817 | ₩41,466 | ₩41,679 | -4.88% | 1.3만 |
|---|
| 2025.11.05 | ₩39,542 | ₩43,176 | ₩39,115 | ₩41,893 | +5.95% | 1.5만 |
|---|
| 2025.11.04 | ₩37,405 | ₩40,611 | ₩37,405 | ₩39,970 | +6.86% | 1.4만 |
|---|
| 2025.11.03 | ₩36,763 | ₩39,542 | ₩29,496 | ₩37,405 | +1.74% | 1.5만 |
|---|
| 2025.10.31 | ₩38,046 | ₩39,542 | ₩36,336 | ₩36,550 | -3.93% | 1.5만 |
|---|
| 2025.10.30 | ₩40,611 | ₩41,679 | ₩37,832 | ₩38,687 | -4.74% | 2.4만 |
|---|
| 2025.10.29 | ₩45,099 | ₩45,099 | ₩39,115 | ₩40,183 | -10.90% | 1.5만 |
|---|
| 2025.10.28 | ₩46,916 | ₩47,450 | ₩44,886 | ₩45,954 | -2.05% | 2.3만 |
|---|
| 2025.10.27 | ₩46,168 | ₩48,092 | ₩45,741 | ₩47,664 | +3.24% | 2.3만 |
|---|
| 2025.10.24 | ₩44,886 | ₩46,168 | ₩43,902 | ₩45,954 | +2.38% | 2.2만 |
|---|
| 2025.10.23 | ₩44,031 | ₩46,168 | ₩43,389 | ₩44,244 | +0.49% | 2.1만 |
|---|
| 2025.10.22 | ₩44,886 | ₩45,741 | ₩43,069 | ₩44,244 | -1.43% | 1.9만 |
|---|
| 2025.10.21 | ₩46,168 | ₩46,595 | ₩43,389 | ₩46,595 | +0.93% | 1.8만 |
|---|
| 2025.10.20 | ₩42,748 | ₩44,886 | ₩41,893 | ₩44,886 | +5.00% | 9.7천 |
|---|
| 2025.10.17 | ₩41,679 | ₩41,893 | ₩40,611 | ₩41,679 | 0.00% | 7천 |
|---|
| 2025.10.16 | ₩42,748 | ₩42,962 | ₩40,397 | ₩40,611 | -5.00% | 1.3만 |
|---|
| 2025.10.15 | ₩41,252 | ₩43,176 | ₩41,252 | ₩41,679 | +1.04% | 1.4만 |
|---|
| 2025.10.14 | ₩44,031 | ₩44,031 | ₩41,679 | ₩42,748 | -2.91% | 1.2만 |
|---|
| 2025.10.13 | ₩44,886 | ₩45,099 | ₩43,283 | ₩43,924 | -2.14% | 1.6만 |
|---|
| 2025.10.10 | ₩45,099 | ₩45,313 | ₩42,962 | ₩44,244 | -1.90% | 1.8만 |
|---|