시장 데이터를 불러오는 중
전체 종목
리 오토 ADR 과거 주가
Li Auto Inc. - American Depositary Shares · LI · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Li Auto Inc. - American Depositary Shares · LI · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,343 | ₩15,839 | ₩15,316 | ₩15,464 | +0.79% | 495.7만 |
| 2026.10.08 | ₩14,713 | ₩14,740 | ₩14,432 | ₩14,606 | -0.73% | 179.7만 |
| 2026.10.07 | ₩14,780 | ₩14,827 | ₩14,673 | ₩14,727 | -0.36% | 201.4만 |
| 2026.10.06 | ₩14,499 | ₩14,693 | ₩14,405 | ₩14,593 | +0.65% | 214.8만 |
| 2026.10.05 | ₩14,419 | ₩14,626 | ₩14,392 | ₩14,539 | +0.84% | 291.7만 |
| 2026.10.02 | ₩14,472 | ₩14,539 | ₩14,285 | ₩14,325 | -1.02% | 361만 |
| 2026.10.01 | ₩15,263 | ₩15,383 | ₩14,888 | ₩14,901 | -2.37% | 344.4만 |
| 2026.09.30 | ₩15,383 | ₩15,531 | ₩15,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,223 |
| -1.05% |
| 233.2만 |
| 2026.09.29 | ₩15,236 | ₩15,263 | ₩14,861 | ₩15,048 | -1.23% | 546.4만 |
|---|
| 2026.09.28 | ₩15,672 | ₩15,873 | ₩15,658 | ₩15,692 | +0.13% | 322.4만 |
|---|
| 2026.09.25 | ₩15,464 | ₩15,471 | ₩15,316 | ₩15,410 | -0.35% | 230.2만 |
|---|
| 2026.09.24 | ₩16,047 | ₩16,120 | ₩15,759 | ₩15,785 | -1.63% | 273.9만 |
|---|
| 2026.09.23 | ₩15,799 | ₩15,852 | ₩15,651 | ₩15,678 | -0.76% | 194.1만 |
|---|
| 2026.09.22 | ₩15,611 | ₩15,919 | ₩15,571 | ₩15,625 | +0.09% | 279만 |
|---|
| 2026.09.21 | ₩15,669 | ₩15,678 | ₩15,323 | ₩15,437 | -1.48% | 501.8만 |
|---|
| 2026.09.18 | ₩16,308 | ₩16,496 | ₩16,134 | ₩16,268 | -0.25% | 196.7만 |
|---|
| 2026.09.17 | ₩16,120 | ₩16,214 | ₩15,846 | ₩16,040 | -0.50% | 312.1만 |
|---|
| 2026.09.16 | ₩15,960 | ₩16,536 | ₩15,946 | ₩16,120 | +1.01% | 386.6만 |
|---|
| 2026.09.15 | ₩15,839 | ₩15,899 | ₩15,457 | ₩15,759 | -0.51% | 395.7만 |
|---|
| 2026.09.14 | ₩16,295 | ₩16,650 | ₩16,275 | ₩16,308 | +0.08% | 241.2만 |
|---|
| 2026.09.11 | ₩15,812 | ₩16,120 | ₩15,748 | ₩15,826 | +0.08% | 176.8만 |
|---|
| 2026.09.10 | ₩15,765 | ₩15,799 | ₩15,571 | ₩15,611 | -0.98% | 319.2만 |
|---|
| 2026.09.09 | ₩16,281 | ₩16,429 | ₩15,946 | ₩15,960 | -1.98% | 382.6만 |
|---|
| 2026.09.08 | ₩16,831 | ₩17,058 | ₩16,643 | ₩16,697 | -0.80% | 362.6만 |
|---|
| 2026.09.04 | ₩16,362 | ₩16,723 | ₩16,335 | ₩16,576 | +1.31% | 272.8만 |
|---|
| 2026.09.03 | ₩16,040 | ₩16,262 | ₩15,745 | ₩16,161 | +0.75% | 317만 |
|---|
| 2026.09.02 | ₩15,785 | ₩16,120 | ₩15,705 | ₩16,094 | +1.95% | 378.4만 |
|---|
| 2026.09.01 | ₩16,080 | ₩16,114 | ₩15,893 | ₩15,946 | -0.83% | 261.3만 |
|---|
| 2026.08.31 | ₩16,455 | ₩16,482 | ₩16,174 | ₩16,214 | -1.47% | 146.1만 |
|---|
| 2026.08.28 | ₩16,509 | ₩16,656 | ₩16,234 | ₩16,388 | -0.73% | 176.5만 |
|---|
| 2026.08.27 | ₩16,549 | ₩16,576 | ₩16,248 | ₩16,321 | -1.38% | 236.8만 |
|---|
| 2026.08.26 | ₩16,268 | ₩16,730 | ₩16,241 | ₩16,268 | 0.00% | 311.8만 |
|---|
| 2026.08.25 | ₩16,348 | ₩16,522 | ₩16,321 | ₩16,442 | +0.57% | 474.7만 |
|---|
| 2026.08.24 | ₩17,032 | ₩17,246 | ₩16,697 | ₩16,723 | -1.81% | 339.5만 |
|---|
| 2026.08.21 | ₩17,568 | ₩17,661 | ₩17,400 | ₩17,487 | -0.46% | 350.4만 |
|---|
| 2026.08.20 | ₩17,219 | ₩17,393 | ₩16,945 | ₩17,313 | +0.54% | 216.9만 |
|---|
| 2026.08.19 | ₩16,549 | ₩17,152 | ₩16,516 | ₩17,032 | +2.91% | 356.4만 |
|---|
| 2026.08.18 | ₩16,429 | ₩16,462 | ₩16,228 | ₩16,241 | -1.14% | 245.5만 |
|---|
| 2026.08.17 | ₩16,596 | ₩16,777 | ₩16,549 | ₩16,630 | +0.20% | 163.5만 |
|---|
| 2026.08.14 | ₩16,388 | ₩16,543 | ₩16,368 | ₩16,429 | +0.25% | 165.4만 |
|---|
| 2026.08.13 | ₩16,496 | ₩16,589 | ₩16,328 | ₩16,442 | -0.32% | 234.8만 |
|---|
| 2026.08.12 | ₩16,938 | ₩17,008 | ₩16,697 | ₩16,710 | -1.34% | 263.4만 |
|---|
| 2026.08.11 | ₩16,723 | ₩17,025 | ₩16,616 | ₩16,991 | +1.60% | 373.3만 |
|---|
| 2026.08.10 | ₩17,152 | ₩17,320 | ₩17,072 | ₩17,206 | +0.31% | 237.4만 |
|---|
| 2026.08.07 | ₩17,206 | ₩17,440 | ₩17,125 | ₩17,353 | +0.86% | 207.3만 |
|---|
| 2026.08.06 | ₩16,938 | ₩17,058 | ₩16,817 | ₩17,005 | +0.40% | 287.9만 |
|---|
| 2026.08.05 | ₩17,259 | ₩17,393 | ₩17,105 | ₩17,166 | -0.54% | 198.4만 |
|---|
| 2026.08.04 | ₩17,099 | ₩17,286 | ₩16,978 | ₩17,233 | +0.78% | 272.1만 |
|---|
| 2026.08.03 | ₩17,594 | ₩17,754 | ₩17,501 | ₩17,581 | -0.08% | 265만 |
|---|
| 2026.07.31 | ₩18,184 | ₩18,286 | ₩17,849 | ₩18,264 | +0.44% | 303만 |
|---|
| 2026.07.30 | ₩18,224 | ₩18,479 | ₩17,749 | ₩18,077 | -0.81% | 532.9만 |
|---|
| 2026.07.29 | ₩18,613 | ₩18,814 | ₩18,358 | ₩18,492 | -0.65% | 524.3만 |
|---|
| 2026.07.28 | ₩17,139 | ₩18,023 | ₩17,099 | ₩17,702 | +3.28% | 555.7만 |
|---|
| 2026.07.27 | ₩16,482 | ₩16,965 | ₩16,482 | ₩16,911 | +2.60% | 276.8만 |
|---|
| 2026.07.24 | ₩16,429 | ₩16,482 | ₩16,161 | ₩16,241 | -1.14% | 203.9만 |
|---|
| 2026.07.23 | ₩16,630 | ₩16,793 | ₩16,308 | ₩16,576 | -0.32% | 289.5만 |
|---|
| 2026.07.22 | ₩16,351 | ₩16,603 | ₩16,201 | ₩16,241 | -0.67% | 268.3만 |
|---|
| 2026.07.21 | ₩16,563 | ₩16,764 | ₩16,348 | ₩16,362 | -1.21% | 364.1만 |
|---|
| 2026.07.20 | ₩16,831 | ₩16,931 | ₩16,355 | ₩16,576 | -1.51% | 416.8만 |
|---|
| 2026.07.17 | ₩16,576 | ₩17,099 | ₩16,549 | ₩16,603 | +0.16% | 666.2만 |
|---|
| 2026.07.16 | ₩17,320 | ₩17,635 | ₩17,079 | ₩17,233 | -0.50% | 750.1만 |
|---|
| 2026.07.15 | ₩16,777 | ₩17,333 | ₩16,764 | ₩17,058 | +1.68% | 285.6만 |
|---|
| 2026.07.14 | ₩16,750 | ₩16,878 | ₩16,589 | ₩16,710 | -0.24% | 301.2만 |
|---|
| 2026.07.13 | ₩16,214 | ₩16,603 | ₩16,201 | ₩16,321 | +0.66% | 329만 |
|---|
| 2026.07.10 | ₩16,194 | ₩16,429 | ₩16,147 | ₩16,214 | +0.12% | 237.3만 |
|---|
| 2026.07.09 | ₩15,933 | ₩16,040 | ₩15,692 | ₩15,960 | +0.17% | 425.5만 |
|---|
| 2026.07.08 | ₩16,455 | ₩16,576 | ₩16,161 | ₩16,241 | -1.30% | 311.8만 |
|---|
| 2026.07.07 | ₩16,067 | ₩16,576 | ₩16,067 | ₩16,147 | +0.50% | 395.2만 |
|---|
| 2026.07.06 | ₩15,772 | ₩16,107 | ₩15,645 | ₩16,107 | +2.12% | 537만 |
|---|
| 2026.07.02 | ₩16,228 | ₩16,596 | ₩15,960 | ₩16,107 | -0.74% | 420.9만 |
|---|
| 2026.07.01 | ₩15,732 | ₩16,502 | ₩15,712 | ₩16,388 | +4.17% | 547.9만 |
|---|
| 2026.06.30 | ₩15,866 | ₩15,993 | ₩15,611 | ₩15,732 | -0.84% | 323.6만 |
|---|
| 2026.06.29 | ₩15,759 | ₩16,133 | ₩15,759 | ₩15,933 | +1.11% | 453.7만 |
|---|
| 2026.06.26 | ₩15,772 | ₩16,187 | ₩15,772 | ₩16,134 | +2.29% | 331.3만 |
|---|
| 2026.06.25 | ₩16,228 | ₩16,228 | ₩15,826 | ₩15,852 | -2.31% | 294.2만 |
|---|
| 2026.06.24 | ₩16,804 | ₩16,971 | ₩16,589 | ₩16,603 | -1.20% | 313.5만 |
|---|
| 2026.06.23 | ₩16,563 | ₩17,152 | ₩16,489 | ₩16,924 | +2.18% | 580.1만 |
|---|
| 2026.06.22 | ₩17,246 | ₩17,554 | ₩17,179 | ₩17,179 | -0.39% | 291.1만 |
|---|
| 2026.06.18 | ₩17,849 | ₩17,903 | ₩17,641 | ₩17,702 | -0.83% | 330.3만 |
|---|
| 2026.06.17 | ₩18,318 | ₩18,620 | ₩18,110 | ₩18,197 | -0.66% | 285.2만 |
|---|
| 2026.06.16 | ₩19,001 | ₩19,042 | ₩18,800 | ₩18,814 | -0.99% | 284.1만 |
|---|
| 2026.06.15 | ₩19,323 | ₩19,457 | ₩19,162 | ₩19,269 | -0.28% | 369.1만 |
|---|
| 2026.06.12 | ₩19,484 | ₩19,555 | ₩19,028 | ₩19,162 | -1.65% | 445.1만 |
|---|
| 2026.06.11 | ₩18,104 | ₩18,479 | ₩17,903 | ₩18,465 | +2.00% | 391.8만 |
|---|
| 2026.06.10 | ₩18,760 | ₩18,760 | ₩18,318 | ₩18,345 | -2.21% | 379.5만 |
|---|
| 2026.06.09 | ₩19,256 | ₩19,330 | ₩18,707 | ₩18,908 | -1.81% | 431.1만 |
|---|
| 2026.06.08 | ₩19,692 | ₩19,725 | ₩19,310 | ₩19,470 | -1.12% | 430.5만 |
|---|
| 2026.06.05 | ₩19,430 | ₩19,489 | ₩18,841 | ₩19,028 | -2.07% | 489.2만 |
|---|
| 2026.06.04 | ₩19,631 | ₩19,812 | ₩19,511 | ₩19,524 | -0.55% | 401.8만 |
|---|
| 2026.06.03 | ₩20,100 | ₩20,368 | ₩19,939 | ₩20,087 | -0.07% | 342.1만 |
|---|
| 2026.06.02 | ₩20,918 | ₩21,065 | ₩20,409 | ₩20,677 | -1.15% | 854.2만 |
|---|
| 2026.06.01 | ₩19,942 | ₩20,047 | ₩19,464 | ₩19,484 | -2.30% | 790.8만 |
|---|
| 2026.05.29 | ₩20,174 | ₩20,502 | ₩19,973 | ₩20,114 | -0.30% | 724.3만 |
|---|
| 2026.05.28 | ₩20,154 | ₩21,025 | ₩20,141 | ₩20,824 | +3.32% | 908.9만 |
|---|
| 2026.05.27 | ₩20,489 | ₩21,172 | ₩20,489 | ₩21,146 | +3.20% | 593만 |
|---|
| 2026.05.26 | ₩21,320 | ₩21,527 | ₩21,146 | ₩21,280 | -0.19% | 885.4만 |
|---|
| 2026.05.22 | ₩20,710 | ₩21,440 | ₩20,623 | ₩21,293 | +2.81% | 642.2만 |
|---|
| 2026.05.21 | ₩21,373 | ₩21,916 | ₩21,360 | ₩21,708 | +1.57% | 375.2만 |
|---|
| 2026.05.20 | ₩21,239 | ₩21,742 | ₩20,958 | ₩21,682 | +2.08% | 563.4만 |
|---|
| 2026.05.19 | ₩21,340 | ₩21,862 | ₩21,226 | ₩21,682 | +1.60% | 839.5만 |
|---|
| 2026.05.18 | ₩22,526 | ₩22,794 | ₩22,151 | ₩22,365 | -0.71% | 970만 |
|---|
| 2026.05.15 | ₩25,058 | ₩25,407 | ₩24,415 | ₩24,804 | -1.02% | 535.9만 |
|---|
| 2026.05.14 | ₩26,345 | ₩26,398 | ₩25,641 | ₩25,822 | -1.98% | 586.9만 |
|---|
| 2026.05.13 | ₩25,072 | ₩26,921 | ₩25,072 | ₩26,827 | +7.00% | 660.8만 |
|---|
| 2026.05.12 | ₩25,152 | ₩25,219 | ₩24,777 | ₩25,112 | -0.16% | 212.3만 |
|---|
| 2026.05.11 | ₩25,166 | ₩25,661 | ₩25,125 | ₩25,286 | +0.48% | 538만 |
|---|
| 2026.05.08 | ₩23,705 | ₩24,146 | ₩23,665 | ₩24,120 | +1.75% | 265만 |
|---|
| 2026.05.07 | ₩24,000 | ₩24,147 | ₩23,584 | ₩23,584 | -1.73% | 179.4만 |
|---|
| 2026.05.06 | ₩23,290 | ₩23,832 | ₩23,142 | ₩23,745 | +1.96% | 278.1만 |
|---|
| 2026.05.05 | ₩23,852 | ₩24,053 | ₩23,805 | ₩23,826 | -0.11% | 164만 |
|---|
| 2026.05.04 | ₩23,893 | ₩24,207 | ₩23,893 | ₩23,960 | +0.28% | 194.3만 |
|---|
| 2026.05.01 | ₩23,748 | ₩24,147 | ₩23,517 | ₩23,544 | -0.86% | 176.9만 |
|---|
| 2026.04.30 | ₩23,397 | ₩23,960 | ₩23,263 | ₩23,893 | +2.12% | 197.8만 |
|---|
| 2026.04.29 | ₩23,826 | ₩24,053 | ₩23,692 | ₩23,785 | -0.17% | 254.4만 |
|---|
| 2026.04.28 | ₩23,276 | ₩23,852 | ₩23,048 | ₩23,826 | +2.36% | 420.3만 |
|---|
| 2026.04.27 | ₩23,986 | ₩24,161 | ₩23,779 | ₩24,053 | +0.28% | 276.7만 |
|---|
| 2026.04.24 | ₩23,933 | ₩24,295 | ₩23,839 | ₩24,295 | +1.51% | 396만 |
|---|
| 2026.04.23 | ₩24,991 | ₩25,111 | ₩24,777 | ₩24,991 | 0.00% | 181.4만 |
|---|
| 2026.04.22 | ₩25,179 | ₩25,393 | ₩24,938 | ₩24,991 | -0.75% | 209.9만 |
|---|
| 2026.04.21 | ₩24,911 | ₩24,965 | ₩24,623 | ₩24,790 | -0.48% | 224.4만 |
|---|
| 2026.04.20 | ₩25,112 | ₩25,233 | ₩24,877 | ₩25,072 | -0.16% | 240.4만 |
|---|
| 2026.04.17 | ₩24,857 | ₩25,018 | ₩24,576 | ₩24,643 | -0.86% | 283.4만 |
|---|
| 2026.04.16 | ₩24,415 | ₩24,965 | ₩24,348 | ₩24,817 | +1.65% | 293.6만 |
|---|
| 2026.04.15 | ₩24,321 | ₩24,496 | ₩24,120 | ₩24,335 | +0.06% | 382.1만 |
|---|
| 2026.04.14 | ₩24,965 | ₩25,152 | ₩24,851 | ₩25,112 | +0.59% | 234만 |
|---|
| 2026.04.13 | ₩24,981 | ₩25,239 | ₩24,938 | ₩25,166 | +0.74% | 203.1만 |
|---|
| 2026.04.10 | ₩25,554 | ₩26,318 | ₩25,554 | ₩25,742 | +0.73% | 468.1만 |
|---|
| 2026.04.09 | ₩24,509 | ₩24,697 | ₩24,154 | ₩24,509 | 0.00% | 220.8만 |
|---|
| 2026.04.08 | ₩25,125 | ₩25,259 | ₩24,603 | ₩24,965 | -0.64% | 444.8만 |
|---|
| 2026.04.07 | ₩24,697 | ₩24,790 | ₩24,321 | ₩24,683 | -0.05% | 191.4만 |
|---|
| 2026.04.06 | ₩24,844 | ₩25,085 | ₩24,596 | ₩24,737 | -0.43% | 142.5만 |
|---|
| 2026.04.02 | ₩24,589 | ₩24,961 | ₩24,281 | ₩24,750 | +0.65% | 217.7만 |
|---|
| 2026.04.01 | ₩24,877 | ₩25,514 | ₩24,529 | ₩24,630 | -1.00% | 485.2만 |
|---|
| 2026.03.31 | ₩23,296 | ₩23,960 | ₩23,189 | ₩23,893 | +2.56% | 273.5만 |
|---|
| 2026.03.30 | ₩23,383 | ₩23,631 | ₩23,236 | ₩23,517 | +0.57% | 209.2만 |
|---|
| 2026.03.27 | ₩23,638 | ₩23,980 | ₩23,397 | ₩23,397 | -1.02% | 229.6만 |
|---|
| 2026.03.26 | ₩23,625 | ₩23,785 | ₩23,464 | ₩23,558 | -0.28% | 229.4만 |
|---|
| 2026.03.25 | ₩24,080 | ₩24,335 | ₩24,027 | ₩24,228 | +0.61% | 300.6만 |
|---|
| 2026.03.24 | ₩23,544 | ₩24,303 | ₩23,491 | ₩23,785 | +1.02% | 486.5만 |
|---|
| 2026.03.23 | ₩22,660 | ₩23,042 | ₩22,606 | ₩22,955 | +1.30% | 248.1만 |
|---|
| 2026.03.20 | ₩22,780 | ₩22,888 | ₩22,352 | ₩22,378 | -1.76% | 337.7만 |
|---|
| 2026.03.19 | ₩22,526 | ₩23,135 | ₩22,164 | ₩22,914 | +1.73% | 502만 |
|---|
| 2026.03.18 | ₩22,888 | ₩23,107 | ₩22,747 | ₩22,847 | -0.18% | 481.3만 |
|---|
| 2026.03.17 | ₩24,301 | ₩24,415 | ₩24,067 | ₩24,080 | -0.91% | 310.6만 |
|---|
| 2026.03.16 | ₩23,899 | ₩24,824 | ₩23,899 | ₩24,442 | +2.27% | 469.4만 |
|---|
| 2026.03.13 | ₩23,410 | ₩23,517 | ₩22,901 | ₩23,223 | -0.80% | 428.6만 |
|---|
| 2026.03.12 | ₩23,558 | ₩24,802 | ₩23,477 | ₩23,893 | +1.42% | 751.5만 |
|---|
| 2026.03.11 | ₩24,482 | ₩24,985 | ₩24,241 | ₩24,509 | +0.11% | 553.1만 |
|---|
| 2026.03.10 | ₩23,986 | ₩24,147 | ₩23,665 | ₩23,799 | -0.78% | 320.9만 |
|---|
| 2026.03.09 | ₩23,705 | ₩24,053 | ₩23,563 | ₩23,893 | +0.79% | 308.7만 |
|---|
| 2026.03.06 | ₩22,660 | ₩23,156 | ₩22,620 | ₩22,995 | +1.48% | 258.2만 |
|---|
| 2026.03.05 | ₩22,512 | ₩22,834 | ₩22,358 | ₩22,620 | +0.48% | 314.3만 |
|---|
| 2026.03.04 | ₩22,807 | ₩23,363 | ₩22,673 | ₩23,089 | +1.23% | 324만 |
|---|
| 2026.03.03 | ₩22,475 | ₩22,874 | ₩22,271 | ₩22,861 | +1.72% | 386.8만 |
|---|
| 2026.03.02 | ₩23,169 | ₩23,571 | ₩23,022 | ₩23,544 | +1.62% | 203.1만 |
|---|
| 2026.02.27 | ₩23,511 | ₩23,846 | ₩23,450 | ₩23,571 | +0.26% | 183.4만 |
|---|
| 2026.02.26 | ₩23,478 | ₩24,013 | ₩23,343 | ₩23,986 | +2.16% | 364.4만 |
|---|
| 2026.02.25 | ₩24,549 | ₩24,757 | ₩24,462 | ₩24,723 | +0.71% | 182.4만 |
|---|
| 2026.02.24 | ₩24,549 | ₩25,099 | ₩24,455 | ₩25,018 | +1.91% | 160.3만 |
|---|
| 2026.02.23 | ₩24,831 | ₩25,192 | ₩24,603 | ₩24,697 | -0.54% | 189.6만 |
|---|
| 2026.02.20 | ₩24,053 | ₩24,496 | ₩23,953 | ₩24,496 | +1.84% | 241.3만 |
|---|
| 2026.02.19 | ₩24,442 | ₩24,563 | ₩24,274 | ₩24,549 | +0.44% | 119.5만 |
|---|
| 2026.02.18 | ₩24,670 | ₩24,785 | ₩24,522 | ₩24,549 | -0.49% | 134.9만 |
|---|
| 2026.02.17 | ₩24,536 | ₩24,904 | ₩24,442 | ₩24,656 | +0.49% | 129.6만 |
|---|
| 2026.02.13 | ₩24,308 | ₩24,851 | ₩24,308 | ₩24,737 | +1.76% | 257.8만 |
|---|
| 2026.02.12 | ₩25,501 | ₩25,501 | ₩24,844 | ₩25,192 | -1.21% | 326.4만 |
|---|
| 2026.02.11 | ₩25,635 | ₩25,882 | ₩25,581 | ₩25,728 | +0.37% | 322.1만 |
|---|
| 2026.02.10 | ₩24,895 | ₩25,527 | ₩24,871 | ₩25,313 | +1.68% | 406.5만 |
|---|
| 2026.02.09 | ₩24,422 | ₩24,750 | ₩24,174 | ₩24,589 | +0.69% | 523.6만 |
|---|
| 2026.02.06 | ₩24,656 | ₩25,568 | ₩24,616 | ₩25,420 | +3.10% | 789.1만 |
|---|
| 2026.02.05 | ₩23,584 | ₩24,268 | ₩23,571 | ₩23,839 | +1.08% | 573.8만 |
|---|
| 2026.02.04 | ₩23,256 | ₩23,336 | ₩22,794 | ₩23,236 | -0.09% | 524.3만 |
|---|
| 2026.02.03 | ₩22,338 | ₩22,821 | ₩22,204 | ₩22,807 | +2.10% | 480.3만 |
|---|
| 2026.02.02 | ₩22,298 | ₩22,439 | ₩22,057 | ₩22,164 | -0.60% | 373만 |
|---|
| 2026.01.30 | ₩22,794 | ₩22,874 | ₩22,177 | ₩22,285 | -2.23% | 389.8만 |
|---|
| 2026.01.29 | ₩23,022 | ₩23,330 | ₩22,716 | ₩23,129 | +0.47% | 269만 |
|---|
| 2026.01.28 | ₩23,310 | ₩23,517 | ₩22,921 | ₩22,981 | -1.41% | 397.2만 |
|---|
| 2026.01.27 | ₩22,566 | ₩22,579 | ₩22,151 | ₩22,445 | -0.53% | 217.6만 |
|---|
| 2026.01.26 | ₩22,499 | ₩22,914 | ₩22,492 | ₩22,700 | +0.89% | 276만 |
|---|
| 2026.01.23 | ₩22,345 | ₩22,512 | ₩22,218 | ₩22,392 | +0.21% | 294.3만 |
|---|
| 2026.01.22 | ₩22,425 | ₩23,156 | ₩22,352 | ₩22,365 | -0.27% | 762.5만 |
|---|
| 2026.01.21 | ₩21,548 | ₩21,708 | ₩21,373 | ₩21,601 | +0.25% | 258.3만 |
|---|
| 2026.01.20 | ₩21,226 | ₩21,621 | ₩21,052 | ₩21,079 | -0.69% | 351.9만 |
|---|
| 2026.01.16 | ₩21,601 | ₩21,708 | ₩21,266 | ₩21,695 | +0.43% | 499만 |
|---|
| 2026.01.15 | ₩22,023 | ₩22,298 | ₩21,929 | ₩21,963 | -0.27% | 1093.6만 |
|---|
| 2026.01.14 | ₩21,883 | ₩21,976 | ₩21,574 | ₩21,722 | -0.73% | 407.5만 |
|---|
| 2026.01.13 | ₩22,553 | ₩22,606 | ₩22,061 | ₩22,298 | -1.13% | 322.8만 |
|---|
| 2026.01.12 | ₩22,251 | ₩23,022 | ₩22,251 | ₩22,834 | +2.62% | 461만 |
|---|
| 2026.01.09 | ₩22,472 | ₩22,472 | ₩21,775 | ₩22,325 | -0.66% | 375.6만 |
|---|
| 2026.01.08 | ₩22,512 | ₩22,800 | ₩22,405 | ₩22,539 | +0.12% | 276.8만 |
|---|
| 2026.01.07 | ₩22,780 | ₩22,854 | ₩22,519 | ₩22,700 | -0.35% | 310.4만 |
|---|
| 2026.01.06 | ₩23,651 | ₩23,772 | ₩22,740 | ₩22,767 | -3.74% | 496.6만 |
|---|
| 2026.01.05 | ₩22,807 | ₩23,430 | ₩22,539 | ₩23,263 | +2.00% | 539.8만 |
|---|
| 2026.01.02 | ₩23,223 | ₩23,477 | ₩22,914 | ₩23,115 | -0.46% | 525.1만 |
|---|
| 2025.12.31 | ₩22,419 | ₩22,847 | ₩21,889 | ₩22,687 | +1.20% | 751.1만 |
|---|
| 2025.12.30 | ₩23,035 | ₩23,497 | ₩22,941 | ₩23,142 | +0.47% | 550.3만 |
|---|
| 2025.12.29 | ₩22,646 | ₩23,142 | ₩22,566 | ₩22,995 | +1.54% | 387.6만 |
|---|
| 2025.12.26 | ₩22,794 | ₩23,437 | ₩22,713 | ₩23,370 | +2.53% | 492.9만 |
|---|
| 2025.12.24 | ₩22,392 | ₩22,486 | ₩22,338 | ₩22,486 | +0.42% | 91.5만 |
|---|
| 2025.12.23 | ₩22,486 | ₩22,486 | ₩22,124 | ₩22,365 | -0.54% | 261.7만 |
|---|
| 2025.12.22 | ₩22,687 | ₩22,928 | ₩22,673 | ₩22,754 | +0.30% | 381만 |
|---|
| 2025.12.19 | ₩22,432 | ₩23,008 | ₩22,372 | ₩22,780 | +1.55% | 621.1만 |
|---|
| 2025.12.18 | ₩21,749 | ₩21,903 | ₩21,588 | ₩21,682 | -0.31% | 343.8만 |
|---|
| 2025.12.17 | ₩22,050 | ₩22,197 | ₩21,601 | ₩21,641 | -1.85% | 459.3만 |
|---|
| 2025.12.16 | ₩22,084 | ₩22,539 | ₩22,057 | ₩22,352 | +1.21% | 360.2만 |
|---|
| 2025.12.15 | ₩22,620 | ₩22,660 | ₩22,211 | ₩22,298 | -1.42% | 323.5만 |
|---|
| 2025.12.12 | ₩23,115 | ₩23,383 | ₩22,834 | ₩22,888 | -0.99% | 318.9만 |
|---|
| 2025.12.11 | ₩22,673 | ₩22,834 | ₩22,472 | ₩22,794 | +0.53% | 481.8만 |
|---|
| 2025.12.10 | ₩23,089 | ₩23,142 | ₩22,934 | ₩23,062 | -0.12% | 288.5만 |
|---|
| 2025.12.09 | ₩23,290 | ₩23,343 | ₩22,901 | ₩23,303 | +0.06% | 564.9만 |
|---|
| 2025.12.08 | ₩23,812 | ₩24,167 | ₩23,745 | ₩24,053 | +1.01% | 241.1만 |
|---|
| 2025.12.05 | ₩23,906 | ₩24,107 | ₩23,840 | ₩23,852 | -0.22% | 347.6만 |
|---|
| 2025.12.04 | ₩23,464 | ₩23,665 | ₩23,256 | ₩23,571 | +0.46% | 492.6만 |
|---|
| 2025.12.03 | ₩24,348 | ₩24,348 | ₩23,135 | ₩23,370 | -4.02% | 749.3만 |
|---|
| 2025.12.02 | ₩23,986 | ₩24,268 | ₩23,805 | ₩24,254 | +1.12% | 481.7만 |
|---|
| 2025.12.01 | ₩24,114 | ₩24,134 | ₩23,591 | ₩24,040 | -0.31% | 489만 |
|---|
| 2025.11.28 | ₩24,616 | ₩24,817 | ₩24,362 | ₩24,643 | +0.11% | 437.6만 |
|---|
| 2025.11.26 | ₩24,053 | ₩25,507 | ₩23,866 | ₩24,697 | +2.67% | 975.5만 |
|---|
| 2025.11.25 | ₩24,630 | ₩24,723 | ₩24,214 | ₩24,549 | -0.33% | 473.8만 |
|---|
| 2025.11.24 | ₩24,589 | ₩24,790 | ₩24,207 | ₩24,281 | -1.25% | 366만 |
|---|
| 2025.11.21 | ₩23,604 | ₩24,449 | ₩23,604 | ₩24,147 | +2.30% | 574.9만 |
|---|
| 2025.11.20 | ₩24,134 | ₩24,429 | ₩23,571 | ₩23,651 | -2.00% | 533.5만 |
|---|
| 2025.11.19 | ₩24,455 | ₩24,455 | ₩23,966 | ₩24,214 | -0.99% | 483.2만 |
|---|
| 2025.11.18 | ₩25,045 | ₩25,172 | ₩24,697 | ₩25,032 | -0.05% | 443.6만 |
|---|
| 2025.11.17 | ₩25,889 | ₩25,896 | ₩25,125 | ₩25,233 | -2.54% | 535.3만 |
|---|
| 2025.11.14 | ₩25,849 | ₩26,800 | ₩25,849 | ₩26,492 | +2.49% | 378만 |
|---|
| 2025.11.13 | ₩27,095 | ₩27,417 | ₩26,472 | ₩26,707 | -1.43% | 366.6만 |
|---|
| 2025.11.12 | ₩27,457 | ₩27,457 | ₩26,780 | ₩26,827 | -2.29% | 297.1만 |
|---|
| 2025.11.11 | ₩27,310 | ₩27,564 | ₩27,082 | ₩27,363 | +0.20% | 307.8만 |
|---|
| 2025.11.10 | ₩27,223 | ₩27,417 | ₩26,941 | ₩27,042 | -0.66% | 290만 |
|---|
| 2025.11.07 | ₩26,586 | ₩26,800 | ₩26,305 | ₩26,787 | +0.76% | 269만 |
|---|
| 2025.11.06 | ₩27,095 | ₩27,256 | ₩26,633 | ₩27,028 | -0.25% | 310.3만 |
|---|
| 2025.11.05 | ₩26,774 | ₩27,256 | ₩26,646 | ₩26,894 | +0.45% | 380.9만 |
|---|
| 2025.11.04 | ₩26,800 | ₩27,042 | ₩26,506 | ₩26,546 | -0.95% | 462.3만 |
|---|
| 2025.11.03 | ₩27,960 | ₩28,073 | ₩27,390 | ₩27,444 | -1.85% | 297.9만 |
|---|
| 2025.10.31 | ₩27,015 | ₩28,047 | ₩26,827 | ₩27,939 | +3.42% | 437.8만 |
|---|
| 2025.10.30 | ₩27,618 | ₩27,712 | ₩27,276 | ₩27,457 | -0.58% | 472.5만 |
|---|
| 2025.10.29 | ₩28,810 | ₩28,810 | ₩27,939 | ₩28,114 | -2.42% | 423.8만 |
|---|
| 2025.10.28 | ₩28,529 | ₩28,596 | ₩28,315 | ₩28,583 | +0.19% | 366.4만 |
|---|
| 2025.10.27 | ₩29,065 | ₩29,354 | ₩28,797 | ₩28,891 | -0.60% | 546.4만 |
|---|
| 2025.10.24 | ₩28,743 | ₩29,507 | ₩28,743 | ₩29,373 | +2.19% | 409.7만 |
|---|
| 2025.10.23 | ₩29,628 | ₩30,070 | ₩29,594 | ₩29,789 | +0.54% | 416.4만 |
|---|
| 2025.10.22 | ₩29,467 | ₩29,668 | ₩29,078 | ₩29,293 | -0.59% | 318.8만 |
|---|
| 2025.10.21 | ₩30,043 | ₩30,191 | ₩29,400 | ₩29,480 | -1.87% | 444만 |
|---|
| 2025.10.20 | ₩30,150 | ₩30,247 | ₩29,842 | ₩30,191 | +0.13% | 270만 |
|---|
| 2025.10.17 | ₩29,668 | ₩30,278 | ₩29,614 | ₩30,164 | +1.67% | 342.2만 |
|---|
| 2025.10.16 | ₩30,445 | ₩30,579 | ₩30,110 | ₩30,244 | -0.66% | 394.9만 |
|---|
| 2025.10.15 | ₩30,928 | ₩31,021 | ₩30,318 | ₩30,445 | -1.56% | 436.6만 |
|---|
| 2025.10.14 | ₩29,869 | ₩30,590 | ₩29,628 | ₩30,539 | +2.24% | 589.3만 |
|---|
| 2025.10.13 | ₩30,579 | ₩31,086 | ₩30,164 | ₩30,995 | +1.36% | 526.2만 |
|---|
| 2025.10.10 | ₩31,825 | ₩31,906 | ₩30,164 | ₩30,552 | -4.00% | 744.1만 |
|---|