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 | ₩739 | ₩825 | ₩734 | ₩814 | +10.11% | 49.8만 |
| 2026.10.07 | ₩694 | ₩841 | ₩694 | ₩781 | +12.50% | 118.1만 |
| 2026.10.06 | ₩757 | ₩770 | ₩694 | ₩755 | -0.18% | 214.5만 |
| 2026.10.05 | ₩618 | ₩755 | ₩618 | ₩730 | +18.14% | 266.2만 |
| 2026.10.02 | ₩667 | ₩683 | ₩627 | ₩627 | -6.00% | 42.8만 |
| 2026.10.01 | ₩718 | ₩718 | ₩669 | ₩687 | -4.28% | 19.1만 |
| 2026.09.30 | ₩747 | ₩747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩683 |
| -8.57% |
| 29.5만 |
| 2026.09.29 | ₩881 | ₩881 | ₩697 | ₩706 | -19.85% | 64.4만 |
|---|
| 2026.09.28 | ₩894 | ₩949 | ₩881 | ₩907 | +1.49% | 50.5만 |
|---|
| 2026.09.25 | ₩952 | ₩964 | ₩878 | ₩961 | +0.98% | 102.2만 |
|---|
| 2026.09.24 | ₩1,006 | ₩1,041 | ₩936 | ₩1,018 | +1.19% | 157.3만 |
|---|
| 2026.09.23 | ₩973 | ₩1,121 | ₩930 | ₩1,022 | +5.08% | 667만 |
|---|
| 2026.09.22 | ₩1,695 | ₩1,788 | ₩934 | ₩1,186 | -30.00% | 3.5억 |
|---|
| 2026.09.21 | ₩581 | ₩621 | ₩574 | ₩578 | -0.46% | 45.3만 |
|---|
| 2026.09.18 | ₩667 | ₩675 | ₩563 | ₩574 | -14.00% | 58.5만 |
|---|
| 2026.09.17 | ₩673 | ₩703 | ₩654 | ₩678 | +0.79% | 56.9만 |
|---|
| 2026.09.16 | ₩707 | ₩717 | ₩642 | ₩662 | -6.42% | 92.2만 |
|---|
| 2026.09.15 | ₩801 | ₩801 | ₩710 | ₩749 | -6.50% | 256.6만 |
|---|
| 2026.09.14 | ₩741 | ₩962 | ₩642 | ₩831 | +12.25% | 1.2억 |
|---|
| 2026.09.11 | ₩761 | ₩797 | ₩574 | ₩643 | -15.44% | 288.2만 |
|---|
| 2026.09.10 | ₩1,291 | ₩1,335 | ₩827 | ₩867 | -32.78% | 436만 |
|---|
| 2026.09.09 | ₩1,521 | ₩1,601 | ₩1,228 | ₩1,361 | -10.53% | 414.2만 |
|---|
| 2026.09.08 | ₩6,005 | ₩7,287 | ₩1,201 | ₩1,762 | -70.67% | 2055.6만 |
|---|
| 2026.09.04 | ₩5,739 | ₩6,339 | ₩5,685 | ₩6,005 | +4.65% | 271.9만 |
|---|
| 2026.09.03 | ₩5,178 | ₩5,872 | ₩5,038 | ₩5,819 | +12.37% | 92.3만 |
|---|
| 2026.09.02 | ₩3,003 | ₩5,538 | ₩2,936 | ₩4,951 | +64.89% | 178.3만 |
|---|
| 2026.09.01 | ₩4,978 | ₩5,045 | ₩3,403 | ₩3,843 | -22.79% | 47.3만 |
|---|
| 2026.08.31 | ₩5,525 | ₩5,698 | ₩4,537 | ₩5,191 | -6.04% | 35.1만 |
|---|
| 2026.08.28 | ₩5,271 | ₩6,005 | ₩5,005 | ₩5,552 | +5.32% | 20.9만 |
|---|
| 2026.08.27 | ₩5,165 | ₩6,005 | ₩4,926 | ₩5,245 | +1.55% | 38.3만 |
|---|
| 2026.08.26 | ₩5,071 | ₩5,338 | ₩4,607 | ₩4,871 | -3.95% | 16.7만 |
|---|
| 2026.08.25 | ₩4,057 | ₩5,338 | ₩3,723 | ₩5,031 | +24.01% | 69만 |
|---|
| 2026.08.24 | ₩3,336 | ₩3,709 | ₩3,336 | ₩3,697 | +10.80% | 12.6만 |
|---|
| 2026.08.21 | ₩3,577 | ₩3,603 | ₩3,216 | ₩3,336 | -6.72% | 15.5만 |
|---|
| 2026.08.20 | ₩4,004 | ₩4,097 | ₩3,270 | ₩3,403 | -15.00% | 22.2만 |
|---|
| 2026.08.19 | ₩3,763 | ₩4,150 | ₩3,617 | ₩3,977 | +5.67% | 16.9만 |
|---|
| 2026.08.18 | ₩3,525 | ₩4,124 | ₩3,403 | ₩3,857 | +9.43% | 15만 |
|---|
| 2026.08.17 | ₩3,817 | ₩3,870 | ₩3,399 | ₩3,496 | -8.39% | 15.6만 |
|---|
| 2026.08.14 | ₩3,790 | ₩4,150 | ₩3,670 | ₩3,924 | +3.52% | 3.6만 |
|---|
| 2026.08.13 | ₩4,044 | ₩4,104 | ₩3,763 | ₩3,843 | -4.95% | 2.9만 |
|---|
| 2026.08.12 | ₩4,057 | ₩4,271 | ₩3,990 | ₩4,124 | +1.64% | 1.7만 |
|---|
| 2026.08.11 | ₩4,124 | ₩4,283 | ₩4,006 | ₩4,137 | +0.32% | 3만 |
|---|
| 2026.08.10 | ₩3,777 | ₩4,351 | ₩3,777 | ₩4,044 | +7.07% | 4.6만 |
|---|
| 2026.08.07 | ₩3,670 | ₩4,004 | ₩3,643 | ₩3,950 | +7.64% | 11.2만 |
|---|
| 2026.08.06 | ₩3,456 | ₩3,763 | ₩3,403 | ₩3,723 | +7.72% | 7.4만 |
|---|
| 2026.08.05 | ₩3,243 | ₩3,550 | ₩3,230 | ₩3,550 | +9.47% | 5.1만 |
|---|
| 2026.08.04 | ₩3,510 | ₩3,550 | ₩3,310 | ₩3,430 | -2.28% | 5.4만 |
|---|
| 2026.08.03 | ₩3,363 | ₩3,590 | ₩3,256 | ₩3,550 | +5.56% | 9만 |
|---|
| 2026.07.31 | ₩3,150 | ₩3,750 | ₩3,069 | ₩3,363 | +6.78% | 5.2만 |
|---|
| 2026.07.30 | ₩3,416 | ₩3,470 | ₩3,069 | ₩3,323 | -2.73% | 3.2만 |
|---|
| 2026.07.29 | ₩3,590 | ₩3,739 | ₩3,336 | ₩3,483 | -2.97% | 5.8만 |
|---|
| 2026.07.28 | ₩3,043 | ₩3,843 | ₩3,043 | ₩3,657 | +20.18% | 12.5만 |
|---|
| 2026.07.27 | ₩3,043 | ₩3,203 | ₩2,949 | ₩3,083 | +1.32% | 4.9만 |
|---|
| 2026.07.24 | ₩3,443 | ₩3,463 | ₩2,883 | ₩2,949 | -14.34% | 8.9만 |
|---|
| 2026.07.23 | ₩3,336 | ₩3,803 | ₩3,203 | ₩3,416 | +2.40% | 16.7만 |
|---|
| 2026.07.22 | ₩2,976 | ₩3,932 | ₩2,789 | ₩3,363 | +13.00% | 123.5만 |
|---|
| 2026.07.21 | ₩2,883 | ₩3,123 | ₩2,883 | ₩2,963 | +2.78% | 3.3만 |
|---|
| 2026.07.20 | ₩3,043 | ₩3,129 | ₩2,856 | ₩2,923 | -3.95% | 2.4만 |
|---|
| 2026.07.17 | ₩3,043 | ₩3,146 | ₩2,803 | ₩3,043 | 0.00% | 9.2만 |
|---|
| 2026.07.16 | ₩3,016 | ₩3,296 | ₩2,803 | ₩3,136 | +3.98% | 8.6만 |
|---|
| 2026.07.15 | ₩3,403 | ₩3,526 | ₩3,003 | ₩3,003 | -11.76% | 8.2만 |
|---|
| 2026.07.14 | ₩3,336 | ₩3,910 | ₩3,043 | ₩3,376 | +1.20% | 13.1만 |
|---|
| 2026.07.13 | ₩4,537 | ₩4,596 | ₩3,348 | ₩3,376 | -25.59% | 16.8만 |
|---|
| 2026.07.10 | ₩5,111 | ₩5,368 | ₩4,431 | ₩4,604 | -9.92% | 23.3만 |
|---|
| 2026.07.09 | ₩4,711 | ₩5,792 | ₩4,711 | ₩5,618 | +19.26% | 58.1만 |
|---|
| 2026.07.08 | ₩4,230 | ₩5,325 | ₩3,831 | ₩5,071 | +19.87% | 57.9만 |
|---|
| 2026.07.07 | ₩5,672 | ₩6,499 | ₩4,604 | ₩5,325 | -6.12% | 235.9만 |
|---|
| 2026.07.06 | ₩9,075 | ₩10,329 | ₩6,593 | ₩9,075 | 0.00% | 1억 |
|---|
| 2026.07.02 | ₩2,309 | ₩2,442 | ₩2,255 | ₩2,402 | +4.05% | 600만 |
|---|
| 2026.07.01 | ₩2,389 | ₩2,429 | ₩2,295 | ₩2,362 | -1.12% | 7.5만 |
|---|
| 2026.06.30 | ₩2,389 | ₩2,522 | ₩2,214 | ₩2,442 | +2.23% | 59.7만 |
|---|
| 2026.06.29 | ₩2,149 | ₩2,469 | ₩2,002 | ₩2,335 | +8.70% | 52만 |
|---|
| 2026.06.26 | ₩2,055 | ₩2,095 | ₩1,960 | ₩1,962 | -4.55% | 11.1만 |
|---|
| 2026.06.25 | ₩2,589 | ₩2,629 | ₩2,055 | ₩2,189 | -15.46% | 22.2만 |
|---|
| 2026.06.24 | ₩2,616 | ₩2,923 | ₩2,496 | ₩2,549 | -2.55% | 224.6만 |
|---|
| 2026.06.23 | ₩2,669 | ₩2,843 | ₩2,456 | ₩2,602 | -2.50% | 184.5만 |
|---|
| 2026.06.22 | ₩2,536 | ₩2,896 | ₩2,496 | ₩2,789 | +10.00% | 69.9만 |
|---|
| 2026.06.18 | ₩2,456 | ₩2,648 | ₩2,391 | ₩2,391 | -2.61% | 5만 |
|---|
| 2026.06.17 | ₩2,391 | ₩2,733 | ₩2,349 | ₩2,541 | +6.25% | 14.5만 |
|---|
| 2026.06.16 | ₩3,310 | ₩3,310 | ₩3,032 | ₩3,075 | -7.10% | 3.7만 |
|---|
| 2026.06.15 | ₩3,182 | ₩3,416 | ₩3,160 | ₩3,352 | +5.37% | 3만 |
|---|
| 2026.06.12 | ₩3,459 | ₩3,459 | ₩3,117 | ₩3,203 | -7.41% | 3만 |
|---|
| 2026.06.11 | ₩3,395 | ₩3,523 | ₩3,096 | ₩3,459 | +1.89% | 7.9만 |
|---|
| 2026.06.10 | ₩3,331 | ₩3,843 | ₩3,203 | ₩3,843 | +15.38% | 15.4만 |
|---|
| 2026.06.09 | ₩2,947 | ₩3,843 | ₩2,840 | ₩3,459 | +17.39% | 78만 |
|---|
| 2026.06.08 | ₩2,968 | ₩5,317 | ₩2,776 | ₩2,968 | 0.00% | 164.8만 |
|---|
| 2026.06.05 | ₩2,584 | ₩3,117 | ₩2,541 | ₩3,032 | +17.36% | 188.6만 |
|---|
| 2026.06.04 | ₩4,036 | ₩4,100 | ₩3,758 | ₩3,843 | -4.76% | 2.7만 |
|---|
| 2026.06.03 | ₩4,164 | ₩4,228 | ₩3,886 | ₩3,950 | -5.13% | 12만 |
|---|
| 2026.06.02 | ₩3,908 | ₩4,676 | ₩3,865 | ₩4,356 | +11.48% | 6.8만 |
|---|
| 2026.06.01 | ₩3,651 | ₩4,271 | ₩3,374 | ₩3,950 | +8.19% | 7.8만 |
|---|
| 2026.05.29 | ₩3,779 | ₩3,779 | ₩3,267 | ₩3,352 | -11.30% | 5.9만 |
|---|
| 2026.05.28 | ₩4,036 | ₩4,271 | ₩3,843 | ₩3,886 | -3.70% | 2.9만 |
|---|
| 2026.05.27 | ₩3,972 | ₩4,142 | ₩3,929 | ₩4,014 | +1.08% | 6.5만 |
|---|
| 2026.05.26 | ₩4,185 | ₩4,484 | ₩3,908 | ₩4,014 | -4.08% | 4.8만 |
|---|
| 2026.05.22 | ₩4,527 | ₩4,591 | ₩4,121 | ₩4,399 | -2.83% | 1.9만 |
|---|
| 2026.05.21 | ₩4,527 | ₩4,698 | ₩4,420 | ₩4,463 | -1.42% | 1.6만 |
|---|
| 2026.05.20 | ₩4,826 | ₩4,826 | ₩4,335 | ₩4,420 | -8.41% | 2.6만 |
|---|
| 2026.05.19 | ₩4,954 | ₩4,954 | ₩4,527 | ₩4,783 | -3.45% | 2.1만 |
|---|
| 2026.05.18 | ₩5,061 | ₩5,061 | ₩4,634 | ₩4,847 | -4.22% | 2.6만 |
|---|
| 2026.05.15 | ₩4,868 | ₩5,231 | ₩4,719 | ₩5,018 | +3.07% | 4.2만 |
|---|
| 2026.05.14 | ₩4,505 | ₩5,658 | ₩4,505 | ₩5,189 | +15.17% | 4.8만 |
|---|
| 2026.05.13 | ₩4,762 | ₩5,018 | ₩4,377 | ₩4,612 | -3.14% | 3.3만 |
|---|
| 2026.05.12 | ₩4,527 | ₩4,676 | ₩4,356 | ₩4,548 | +0.47% | 2.2만 |
|---|
| 2026.05.11 | ₩4,591 | ₩4,740 | ₩4,292 | ₩4,399 | -4.19% | 1.8만 |
|---|
| 2026.05.08 | ₩4,868 | ₩4,932 | ₩4,569 | ₩4,676 | -3.95% | 2만 |
|---|
| 2026.05.07 | ₩4,954 | ₩5,231 | ₩4,698 | ₩4,954 | 0.00% | 2.5만 |
|---|
| 2026.05.06 | ₩5,061 | ₩5,167 | ₩4,911 | ₩4,911 | -2.95% | 1.5만 |
|---|
| 2026.05.05 | ₩5,018 | ₩5,167 | ₩4,826 | ₩4,911 | -2.13% | 1.4만 |
|---|
| 2026.05.04 | ₩5,445 | ₩5,488 | ₩4,826 | ₩4,932 | -9.41% | 2.7만 |
|---|
| 2026.05.01 | ₩5,658 | ₩5,723 | ₩5,082 | ₩5,488 | -3.02% | 2.9만 |
|---|
| 2026.04.30 | ₩4,335 | ₩5,317 | ₩4,335 | ₩5,317 | +22.66% | 3.5만 |
|---|
| 2026.04.29 | ₩4,527 | ₩4,527 | ₩3,843 | ₩4,484 | -0.94% | 4.3만 |
|---|
| 2026.04.28 | ₩6,256 | ₩6,320 | ₩3,374 | ₩4,142 | -33.79% | 20.2만 |
|---|
| 2026.04.27 | ₩5,338 | ₩6,299 | ₩5,018 | ₩6,086 | +14.00% | 9.9만 |
|---|
| 2026.04.24 | ₩4,975 | ₩5,701 | ₩4,975 | ₩5,573 | +12.02% | 21.1만 |
|---|
| 2026.04.23 | ₩5,445 | ₩5,530 | ₩4,377 | ₩4,975 | -8.63% | 21.8만 |
|---|
| 2026.04.22 | ₩4,100 | ₩6,491 | ₩3,737 | ₩5,787 | +41.15% | 212.5만 |
|---|
| 2026.04.21 | ₩4,164 | ₩4,249 | ₩3,972 | ₩4,185 | +0.51% | 3.6만 |
|---|
| 2026.04.20 | ₩4,292 | ₩4,484 | ₩3,908 | ₩4,249 | -1.00% | 5.7만 |
|---|
| 2026.04.17 | ₩4,271 | ₩4,676 | ₩4,164 | ₩4,377 | +2.50% | 18.4만 |
|---|
| 2026.04.16 | ₩4,142 | ₩4,185 | ₩3,950 | ₩4,121 | -0.52% | 4.4만 |
|---|
| 2026.04.15 | ₩4,057 | ₩4,185 | ₩3,715 | ₩4,185 | +3.16% | 13.2만 |
|---|
| 2026.04.14 | ₩3,673 | ₩4,036 | ₩3,673 | ₩3,843 | +4.65% | 14만 |
|---|
| 2026.04.13 | ₩3,972 | ₩3,972 | ₩3,630 | ₩3,929 | -1.08% | 13.2만 |
|---|
| 2026.04.10 | ₩4,121 | ₩4,484 | ₩3,865 | ₩3,972 | -3.63% | 25.1만 |
|---|
| 2026.04.09 | ₩3,950 | ₩4,206 | ₩3,950 | ₩3,993 | +1.08% | 32.1만 |
|---|
| 2026.04.08 | ₩4,100 | ₩4,164 | ₩3,737 | ₩3,950 | -3.65% | 4.3만 |
|---|
| 2026.04.07 | ₩3,737 | ₩4,271 | ₩3,715 | ₩3,950 | +5.71% | 7.1만 |
|---|
| 2026.04.06 | ₩3,609 | ₩3,801 | ₩3,545 | ₩3,587 | -0.59% | 4.1만 |
|---|
| 2026.04.02 | ₩3,630 | ₩3,822 | ₩3,502 | ₩3,545 | -2.35% | 1.2만 |
|---|
| 2026.04.01 | ₩3,523 | ₩3,929 | ₩3,480 | ₩3,673 | +4.24% | 3.7만 |
|---|
| 2026.03.31 | ₩3,203 | ₩3,566 | ₩3,117 | ₩3,246 | +1.33% | 3.9만 |
|---|
| 2026.03.30 | ₩3,566 | ₩3,587 | ₩3,203 | ₩3,310 | -7.19% | 5.2만 |
|---|
| 2026.03.27 | ₩3,609 | ₩3,737 | ₩3,545 | ₩3,545 | -1.78% | 5.7만 |
|---|
| 2026.03.26 | ₩3,801 | ₩3,993 | ₩3,609 | ₩3,609 | -5.06% | 7.2만 |
|---|
| 2026.03.25 | ₩3,480 | ₩3,886 | ₩3,480 | ₩3,545 | +1.84% | 3.8만 |
|---|
| 2026.03.24 | ₩3,459 | ₩3,673 | ₩3,459 | ₩3,459 | 0.00% | 1.2만 |
|---|
| 2026.03.23 | ₩3,459 | ₩3,758 | ₩3,416 | ₩3,523 | +1.85% | 3.6만 |
|---|
| 2026.03.20 | ₩3,651 | ₩3,737 | ₩3,438 | ₩3,566 | -2.34% | 1.1만 |
|---|
| 2026.03.19 | ₩3,523 | ₩3,801 | ₩3,523 | ₩3,630 | +3.03% | 2.4만 |
|---|
| 2026.03.18 | ₩3,673 | ₩3,822 | ₩3,609 | ₩3,651 | -0.58% | 2.6만 |
|---|
| 2026.03.17 | ₩3,630 | ₩4,014 | ₩3,523 | ₩3,673 | +1.18% | 5.8만 |
|---|
| 2026.03.16 | ₩3,737 | ₩3,929 | ₩3,587 | ₩3,673 | -1.71% | 3.7만 |
|---|
| 2026.03.13 | ₩3,843 | ₩4,335 | ₩3,566 | ₩3,886 | +1.11% | 21.3만 |
|---|
| 2026.03.12 | ₩4,014 | ₩4,249 | ₩3,545 | ₩3,737 | -6.91% | 21.3만 |
|---|
| 2026.03.11 | ₩4,206 | ₩4,377 | ₩3,801 | ₩3,950 | -6.09% | 18.8만 |
|---|
| 2026.03.10 | ₩3,630 | ₩6,171 | ₩3,331 | ₩4,249 | +17.06% | 92.7만 |
|---|
| 2026.03.09 | ₩3,523 | ₩3,779 | ₩3,416 | ₩3,480 | -1.21% | 3.9만 |
|---|
| 2026.03.06 | ₩3,352 | ₩3,651 | ₩3,032 | ₩3,459 | +3.18% | 1.7만 |
|---|
| 2026.03.05 | ₩3,523 | ₩3,737 | ₩3,288 | ₩3,288 | -6.67% | 1.9만 |
|---|
| 2026.03.04 | ₩3,331 | ₩3,694 | ₩3,096 | ₩3,523 | +5.77% | 3.4만 |
|---|
| 2026.03.03 | ₩3,011 | ₩3,630 | ₩2,989 | ₩3,416 | +13.48% | 8.7만 |
|---|
| 2026.03.02 | ₩3,651 | ₩3,908 | ₩3,011 | ₩3,011 | -17.54% | 9.1만 |
|---|
| 2026.02.27 | ₩3,886 | ₩4,164 | ₩3,843 | ₩3,843 | -1.10% | 2.3만 |
|---|
| 2026.02.26 | ₩4,335 | ₩4,377 | ₩3,630 | ₩3,886 | -10.34% | 2.6만 |
|---|
| 2026.02.25 | ₩4,121 | ₩4,484 | ₩4,078 | ₩4,142 | +0.52% | 2.7만 |
|---|
| 2026.02.24 | ₩4,057 | ₩4,612 | ₩4,036 | ₩4,121 | +1.58% | 3.2만 |
|---|
| 2026.02.23 | ₩4,484 | ₩4,783 | ₩1,495 | ₩3,908 | -12.86% | 7.7만 |
|---|
| 2026.02.20 | ₩4,313 | ₩4,804 | ₩4,292 | ₩4,655 | +7.92% | 3.8만 |
|---|
| 2026.02.19 | ₩4,676 | ₩4,826 | ₩4,484 | ₩4,591 | -1.83% | 2.6만 |
|---|
| 2026.02.18 | ₩5,061 | ₩5,082 | ₩4,484 | ₩4,975 | -1.69% | 5.1만 |
|---|
| 2026.02.17 | ₩4,271 | ₩5,552 | ₩4,271 | ₩5,466 | +28.00% | 15.2만 |
|---|
| 2026.02.13 | ₩4,313 | ₩4,868 | ₩4,206 | ₩4,698 | +8.91% | 24.2만 |
|---|
| 2026.02.12 | ₩5,552 | ₩5,979 | ₩4,313 | ₩5,167 | -6.92% | 637.3만 |
|---|
| 2026.02.11 | ₩3,822 | ₩4,997 | ₩3,224 | ₩4,100 | +7.26% | 113.1만 |
|---|
| 2026.02.10 | ₩11,744 | ₩12,598 | ₩2,883 | ₩3,843 | -67.27% | 59.2만 |
|---|
| 2026.02.09 | ₩12,812 | ₩14,947 | ₩12,491 | ₩12,555 | -2.00% | 28.2만 |
|---|
| 2026.02.06 | ₩14,904 | ₩14,904 | ₩11,103 | ₩12,491 | -16.19% | 8.8천 |
|---|
| 2026.02.05 | ₩14,947 | ₩15,801 | ₩12,833 | ₩13,260 | -11.29% | 8.6천 |
|---|
| 2026.02.04 | ₩15,160 | ₩16,014 | ₩13,901 | ₩14,328 | -5.49% | 5.1천 |
|---|
| 2026.02.03 | ₩13,025 | ₩16,762 | ₩13,025 | ₩15,054 | +15.57% | 2.4만 |
|---|
| 2026.02.02 | ₩12,641 | ₩14,520 | ₩12,385 | ₩13,025 | +3.04% | 3천 |
|---|
| 2026.01.30 | ₩12,812 | ₩15,288 | ₩12,192 | ₩13,025 | +1.67% | 4.3천 |
|---|
| 2026.01.29 | ₩16,634 | ₩16,634 | ₩13,239 | ₩13,239 | -20.41% | 9.9천 |
|---|
| 2026.01.28 | ₩19,538 | ₩19,538 | ₩15,160 | ₩15,203 | -22.19% | 1.2만 |
|---|
| 2026.01.27 | ₩16,228 | ₩19,175 | ₩14,477 | ₩17,723 | +9.21% | 3.1만 |
|---|
| 2026.01.26 | ₩15,801 | ₩17,488 | ₩13,837 | ₩15,587 | -1.35% | 2.3만 |
|---|
| 2026.01.23 | ₩16,036 | ₩16,591 | ₩15,395 | ₩16,228 | +1.20% | 2.3천 |
|---|
| 2026.01.22 | ₩15,972 | ₩16,954 | ₩15,801 | ₩16,954 | +6.15% | 763 |
|---|
| 2026.01.21 | ₩14,648 | ₩16,869 | ₩14,648 | ₩16,014 | +9.33% | 6.2천 |
|---|
| 2026.01.20 | ₩15,801 | ₩17,082 | ₩14,947 | ₩15,203 | -3.78% | 3.4천 |
|---|
| 2026.01.16 | ₩15,801 | ₩16,676 | ₩15,054 | ₩15,886 | +0.54% | 1천 |
|---|
| 2026.01.15 | ₩16,014 | ₩17,082 | ₩16,014 | ₩16,676 | +4.13% | 806 |
|---|
| 2026.01.14 | ₩17,039 | ₩17,039 | ₩15,801 | ₩16,655 | -2.26% | 4.6천 |
|---|
| 2026.01.13 | ₩17,082 | ₩17,445 | ₩15,822 | ₩16,420 | -3.88% | 5.2천 |
|---|
| 2026.01.12 | ₩16,655 | ₩17,466 | ₩15,929 | ₩17,338 | +4.10% | 6.6천 |
|---|
| 2026.01.09 | ₩16,014 | ₩16,933 | ₩15,694 | ₩16,655 | +4.00% | 5.2천 |
|---|
| 2026.01.08 | ₩17,723 | ₩17,723 | ₩15,438 | ₩15,972 | -9.88% | 3.5만 |
|---|
| 2026.01.07 | ₩16,655 | ₩19,644 | ₩16,463 | ₩17,595 | +5.64% | 4.5만 |
|---|
| 2026.01.06 | ₩17,082 | ₩17,509 | ₩15,651 | ₩16,740 | -2.00% | 5만 |
|---|
| 2026.01.05 | ₩12,961 | ₩21,353 | ₩12,961 | ₩17,936 | +38.39% | 169.4만 |
|---|
| 2026.01.02 | ₩10,911 | ₩12,342 | ₩10,911 | ₩11,680 | +7.05% | 1.5천 |
|---|
| 2025.12.31 | ₩12,534 | ₩12,534 | ₩10,868 | ₩10,911 | -12.95% | 1.2천 |
|---|
| 2025.12.30 | ₩12,598 | ₩13,239 | ₩12,171 | ₩12,171 | -3.39% | 3천 |
|---|
| 2025.12.29 | ₩13,068 | ₩13,474 | ₩12,598 | ₩12,598 | -3.59% | 2.5천 |
|---|
| 2025.12.26 | ₩13,217 | ₩13,879 | ₩12,598 | ₩13,025 | -1.45% | 2.3천 |
|---|
| 2025.12.24 | ₩12,385 | ₩13,879 | ₩12,385 | ₩13,217 | +6.72% | 350 |
|---|
| 2025.12.23 | ₩13,324 | ₩13,879 | ₩12,748 | ₩13,239 | -0.64% | 513 |
|---|
| 2025.12.22 | ₩13,452 | ₩13,452 | ₩12,150 | ₩12,748 | -5.24% | 2.6천 |
|---|
| 2025.12.19 | ₩13,452 | ₩14,733 | ₩13,111 | ₩13,111 | -2.54% | 6.6천 |
|---|
| 2025.12.18 | ₩13,281 | ₩13,879 | ₩13,281 | ₩13,772 | +3.70% | 1.8천 |
|---|
| 2025.12.17 | ₩15,288 | ₩15,374 | ₩13,089 | ₩13,858 | -9.36% | 6.3천 |
|---|
| 2025.12.16 | ₩16,869 | ₩18,577 | ₩15,267 | ₩15,288 | -9.37% | 6.6천 |
|---|
| 2025.12.15 | ₩18,577 | ₩19,068 | ₩15,587 | ₩15,609 | -15.98% | 6.8천 |
|---|
| 2025.12.12 | ₩19,260 | ₩20,712 | ₩18,406 | ₩19,004 | -1.33% | 738 |
|---|
| 2025.12.11 | ₩19,644 | ₩19,644 | ₩19,281 | ₩19,452 | -0.98% | 413 |
|---|
| 2025.12.10 | ₩20,306 | ₩20,306 | ₩19,644 | ₩19,965 | -1.68% | 1.1천 |
|---|
| 2025.12.09 | ₩21,139 | ₩21,780 | ₩19,239 | ₩20,306 | -3.94% | 1.4천 |
|---|
| 2025.12.08 | ₩22,420 | ₩22,420 | ₩16,207 | ₩19,217 | -14.29% | 1만 |
|---|
| 2025.12.05 | ₩18,449 | ₩22,847 | ₩18,449 | ₩21,566 | +16.90% | 5.3천 |
|---|
| 2025.12.04 | ₩21,993 | ₩22,420 | ₩17,103 | ₩18,427 | -16.21% | 1.4만 |
|---|
| 2025.12.03 | ₩26,584 | ₩28,399 | ₩20,733 | ₩21,993 | -17.27% | 1.7만 |
|---|
| 2025.12.02 | ₩31,175 | ₩32,029 | ₩28,826 | ₩28,826 | -7.53% | 4천 |
|---|
| 2025.12.01 | ₩31,602 | ₩35,018 | ₩30,748 | ₩32,456 | +2.70% | 8.6천 |
|---|
| 2025.11.28 | ₩35,232 | ₩35,296 | ₩29,040 | ₩30,107 | -14.55% | 4.5만 |
|---|
| 2025.11.26 | ₩34,164 | ₩34,591 | ₩29,894 | ₩32,563 | -4.69% | 1.9만 |
|---|
| 2025.11.25 | ₩37,154 | ₩37,901 | ₩33,097 | ₩33,310 | -10.34% | 9.8천 |
|---|
| 2025.11.24 | ₩37,581 | ₩37,581 | ₩34,378 | ₩35,232 | -6.25% | 1.7만 |
|---|
| 2025.11.21 | ₩38,435 | ₩38,435 | ₩35,232 | ₩35,445 | -7.78% | 1.3만 |
|---|
| 2025.11.20 | ₩38,862 | ₩39,716 | ₩36,791 | ₩38,648 | -0.55% | 1.2만 |
|---|
| 2025.11.19 | ₩39,716 | ₩39,716 | ₩36,086 | ₩38,862 | -2.15% | 1.4만 |
|---|
| 2025.11.18 | ₩39,716 | ₩39,716 | ₩36,299 | ₩36,299 | -8.60% | 1.4만 |
|---|
| 2025.11.17 | ₩36,940 | ₩41,211 | ₩36,086 | ₩38,648 | +4.62% | 2만 |
|---|
| 2025.11.14 | ₩36,299 | ₩39,502 | ₩36,299 | ₩38,008 | +4.71% | 1.8만 |
|---|
| 2025.11.13 | ₩39,502 | ₩40,997 | ₩35,872 | ₩38,008 | -3.78% | 2.8만 |
|---|
| 2025.11.12 | ₩36,727 | ₩38,221 | ₩32,242 | ₩35,659 | -2.91% | 1.1만 |
|---|
| 2025.11.11 | ₩37,154 | ₩38,648 | ₩32,242 | ₩32,883 | -11.49% | 1.1만 |
|---|
| 2025.11.10 | ₩39,289 | ₩40,442 | ₩38,008 | ₩38,435 | -2.17% | 1.8천 |
|---|
| 2025.11.07 | ₩41,317 | ₩41,317 | ₩38,862 | ₩39,075 | -5.43% | 1.4만 |
|---|
| 2025.11.06 | ₩43,773 | ₩43,773 | ₩41,424 | ₩41,638 | -4.88% | 1.3만 |
|---|
| 2025.11.05 | ₩39,502 | ₩43,132 | ₩39,075 | ₩41,851 | +5.95% | 1.5만 |
|---|
| 2025.11.04 | ₩37,367 | ₩40,570 | ₩37,367 | ₩39,929 | +6.86% | 1.4만 |
|---|
| 2025.11.03 | ₩36,727 | ₩39,502 | ₩29,467 | ₩37,367 | +1.74% | 1.5만 |
|---|
| 2025.10.31 | ₩38,008 | ₩39,502 | ₩36,299 | ₩36,513 | -3.93% | 1.5만 |
|---|
| 2025.10.30 | ₩40,570 | ₩41,638 | ₩37,794 | ₩38,648 | -4.74% | 2.4만 |
|---|
| 2025.10.29 | ₩45,054 | ₩45,054 | ₩39,075 | ₩40,143 | -10.90% | 1.5만 |
|---|
| 2025.10.28 | ₩46,869 | ₩47,403 | ₩44,841 | ₩45,908 | -2.05% | 2.3만 |
|---|
| 2025.10.27 | ₩46,122 | ₩48,043 | ₩45,695 | ₩47,616 | +3.24% | 2.3만 |
|---|
| 2025.10.24 | ₩44,841 | ₩46,122 | ₩43,858 | ₩45,908 | +2.38% | 2.2만 |
|---|
| 2025.10.23 | ₩43,986 | ₩46,122 | ₩43,346 | ₩44,200 | +0.49% | 2.1만 |
|---|
| 2025.10.22 | ₩44,841 | ₩45,695 | ₩43,026 | ₩44,200 | -1.43% | 1.9만 |
|---|
| 2025.10.21 | ₩46,122 | ₩46,549 | ₩43,346 | ₩46,549 | +0.93% | 1.8만 |
|---|
| 2025.10.20 | ₩42,705 | ₩44,841 | ₩41,851 | ₩44,841 | +5.00% | 9.7천 |
|---|
| 2025.10.17 | ₩41,638 | ₩41,851 | ₩40,570 | ₩41,638 | 0.00% | 7천 |
|---|
| 2025.10.16 | ₩42,705 | ₩42,919 | ₩40,356 | ₩40,570 | -5.00% | 1.3만 |
|---|
| 2025.10.15 | ₩41,211 | ₩43,132 | ₩41,211 | ₩41,638 | +1.04% | 1.4만 |
|---|
| 2025.10.14 | ₩43,986 | ₩43,986 | ₩41,638 | ₩42,705 | -2.91% | 1.2만 |
|---|
| 2025.10.13 | ₩44,841 | ₩45,054 | ₩43,239 | ₩43,880 | -2.14% | 1.6만 |
|---|
| 2025.10.10 | ₩45,054 | ₩45,268 | ₩42,919 | ₩44,200 | -1.90% | 1.8만 |
|---|