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 | ₩15,355 | ₩15,851 | ₩15,328 | ₩15,476 | +0.79% | 495.7만 |
| 2026.10.08 | ₩14,725 | ₩14,752 | ₩14,443 | ₩14,618 | -0.73% | 179.7만 |
| 2026.10.07 | ₩14,792 | ₩14,839 | ₩14,685 | ₩14,738 | -0.36% | 201.4만 |
| 2026.10.06 | ₩14,510 | ₩14,705 | ₩14,417 | ₩14,604 | +0.65% | 214.8만 |
| 2026.10.05 | ₩14,430 | ₩14,638 | ₩14,403 | ₩14,551 | +0.84% | 291.7만 |
| 2026.10.02 | ₩14,484 | ₩14,551 | ₩14,296 | ₩14,336 | -1.02% | 361만 |
| 2026.10.01 | ₩15,275 | ₩15,395 | ₩14,899 | ₩14,913 | -2.37% | 344.4만 |
| 2026.09.30 | ₩15,395 | ₩15,543 | ₩15,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,235 |
| -1.05% |
| 233.2만 |
| 2026.09.29 | ₩15,248 | ₩15,275 | ₩14,872 | ₩15,060 | -1.23% | 546.4만 |
|---|
| 2026.09.28 | ₩15,684 | ₩15,885 | ₩15,670 | ₩15,704 | +0.13% | 322.4만 |
|---|
| 2026.09.25 | ₩15,476 | ₩15,483 | ₩15,328 | ₩15,422 | -0.35% | 230.2만 |
|---|
| 2026.09.24 | ₩16,059 | ₩16,133 | ₩15,771 | ₩15,798 | -1.63% | 273.9만 |
|---|
| 2026.09.23 | ₩15,811 | ₩15,865 | ₩15,664 | ₩15,691 | -0.76% | 194.1만 |
|---|
| 2026.09.22 | ₩15,623 | ₩15,932 | ₩15,583 | ₩15,637 | +0.09% | 279만 |
|---|
| 2026.09.21 | ₩15,681 | ₩15,691 | ₩15,335 | ₩15,449 | -1.48% | 501.8만 |
|---|
| 2026.09.18 | ₩16,321 | ₩16,509 | ₩16,146 | ₩16,281 | -0.25% | 196.7만 |
|---|
| 2026.09.17 | ₩16,133 | ₩16,227 | ₩15,858 | ₩16,053 | -0.50% | 312.1만 |
|---|
| 2026.09.16 | ₩15,972 | ₩16,549 | ₩15,959 | ₩16,133 | +1.01% | 386.6만 |
|---|
| 2026.09.15 | ₩15,851 | ₩15,912 | ₩15,469 | ₩15,771 | -0.51% | 395.7만 |
|---|
| 2026.09.14 | ₩16,307 | ₩16,663 | ₩16,287 | ₩16,321 | +0.08% | 241.2만 |
|---|
| 2026.09.11 | ₩15,825 | ₩16,133 | ₩15,760 | ₩15,838 | +0.08% | 176.8만 |
|---|
| 2026.09.10 | ₩15,778 | ₩15,811 | ₩15,583 | ₩15,623 | -0.98% | 319.2만 |
|---|
| 2026.09.09 | ₩16,294 | ₩16,442 | ₩15,959 | ₩15,972 | -1.98% | 382.6만 |
|---|
| 2026.09.08 | ₩16,844 | ₩17,072 | ₩16,656 | ₩16,710 | -0.80% | 362.6만 |
|---|
| 2026.09.04 | ₩16,374 | ₩16,737 | ₩16,348 | ₩16,589 | +1.31% | 272.8만 |
|---|
| 2026.09.03 | ₩16,053 | ₩16,275 | ₩15,758 | ₩16,173 | +0.75% | 317만 |
|---|
| 2026.09.02 | ₩15,798 | ₩16,133 | ₩15,717 | ₩16,106 | +1.95% | 378.4만 |
|---|
| 2026.09.01 | ₩16,093 | ₩16,126 | ₩15,905 | ₩15,959 | -0.83% | 261.3만 |
|---|
| 2026.08.31 | ₩16,468 | ₩16,495 | ₩16,187 | ₩16,227 | -1.47% | 146.1만 |
|---|
| 2026.08.28 | ₩16,522 | ₩16,670 | ₩16,247 | ₩16,401 | -0.73% | 176.5만 |
|---|
| 2026.08.27 | ₩16,562 | ₩16,589 | ₩16,260 | ₩16,334 | -1.38% | 236.8만 |
|---|
| 2026.08.26 | ₩16,281 | ₩16,743 | ₩16,254 | ₩16,281 | 0.00% | 311.8만 |
|---|
| 2026.08.25 | ₩16,361 | ₩16,535 | ₩16,334 | ₩16,455 | +0.57% | 474.7만 |
|---|
| 2026.08.24 | ₩17,045 | ₩17,260 | ₩16,710 | ₩16,737 | -1.81% | 339.5만 |
|---|
| 2026.08.21 | ₩17,581 | ₩17,675 | ₩17,414 | ₩17,501 | -0.46% | 350.4만 |
|---|
| 2026.08.20 | ₩17,233 | ₩17,407 | ₩16,958 | ₩17,327 | +0.54% | 216.9만 |
|---|
| 2026.08.19 | ₩16,562 | ₩17,166 | ₩16,529 | ₩17,045 | +2.91% | 356.4만 |
|---|
| 2026.08.18 | ₩16,442 | ₩16,475 | ₩16,240 | ₩16,254 | -1.14% | 245.5만 |
|---|
| 2026.08.17 | ₩16,609 | ₩16,790 | ₩16,562 | ₩16,643 | +0.20% | 163.5만 |
|---|
| 2026.08.14 | ₩16,401 | ₩16,556 | ₩16,381 | ₩16,442 | +0.25% | 165.4만 |
|---|
| 2026.08.13 | ₩16,509 | ₩16,602 | ₩16,341 | ₩16,455 | -0.32% | 234.8만 |
|---|
| 2026.08.12 | ₩16,951 | ₩17,021 | ₩16,710 | ₩16,723 | -1.34% | 263.4만 |
|---|
| 2026.08.11 | ₩16,737 | ₩17,038 | ₩16,629 | ₩17,005 | +1.60% | 373.3만 |
|---|
| 2026.08.10 | ₩17,166 | ₩17,333 | ₩17,085 | ₩17,219 | +0.31% | 237.4만 |
|---|
| 2026.08.07 | ₩17,219 | ₩17,454 | ₩17,139 | ₩17,367 | +0.86% | 207.3만 |
|---|
| 2026.08.06 | ₩16,951 | ₩17,072 | ₩16,830 | ₩17,018 | +0.40% | 287.9만 |
|---|
| 2026.08.05 | ₩17,273 | ₩17,407 | ₩17,119 | ₩17,179 | -0.54% | 198.4만 |
|---|
| 2026.08.04 | ₩17,112 | ₩17,300 | ₩16,991 | ₩17,246 | +0.78% | 272.1만 |
|---|
| 2026.08.03 | ₩17,608 | ₩17,768 | ₩17,514 | ₩17,595 | -0.08% | 265만 |
|---|
| 2026.07.31 | ₩18,198 | ₩18,300 | ₩17,863 | ₩18,279 | +0.44% | 303만 |
|---|
| 2026.07.30 | ₩18,239 | ₩18,493 | ₩17,762 | ₩18,091 | -0.81% | 532.9만 |
|---|
| 2026.07.29 | ₩18,627 | ₩18,829 | ₩18,373 | ₩18,507 | -0.65% | 524.3만 |
|---|
| 2026.07.28 | ₩17,152 | ₩18,037 | ₩17,112 | ₩17,716 | +3.28% | 555.7만 |
|---|
| 2026.07.27 | ₩16,495 | ₩16,978 | ₩16,495 | ₩16,924 | +2.60% | 276.8만 |
|---|
| 2026.07.24 | ₩16,442 | ₩16,495 | ₩16,173 | ₩16,254 | -1.14% | 203.9만 |
|---|
| 2026.07.23 | ₩16,643 | ₩16,806 | ₩16,321 | ₩16,589 | -0.32% | 289.5만 |
|---|
| 2026.07.22 | ₩16,364 | ₩16,616 | ₩16,214 | ₩16,254 | -0.67% | 268.3만 |
|---|
| 2026.07.21 | ₩16,576 | ₩16,777 | ₩16,361 | ₩16,374 | -1.21% | 364.1만 |
|---|
| 2026.07.20 | ₩16,844 | ₩16,944 | ₩16,368 | ₩16,589 | -1.51% | 416.8만 |
|---|
| 2026.07.17 | ₩16,589 | ₩17,112 | ₩16,562 | ₩16,616 | +0.16% | 666.2만 |
|---|
| 2026.07.16 | ₩17,333 | ₩17,648 | ₩17,092 | ₩17,246 | -0.50% | 750.1만 |
|---|
| 2026.07.15 | ₩16,790 | ₩17,347 | ₩16,777 | ₩17,072 | +1.68% | 285.6만 |
|---|
| 2026.07.14 | ₩16,763 | ₩16,891 | ₩16,602 | ₩16,723 | -0.24% | 301.2만 |
|---|
| 2026.07.13 | ₩16,227 | ₩16,616 | ₩16,214 | ₩16,334 | +0.66% | 329만 |
|---|
| 2026.07.10 | ₩16,207 | ₩16,442 | ₩16,160 | ₩16,227 | +0.12% | 237.3만 |
|---|
| 2026.07.09 | ₩15,945 | ₩16,053 | ₩15,704 | ₩15,972 | +0.17% | 425.5만 |
|---|
| 2026.07.08 | ₩16,468 | ₩16,589 | ₩16,173 | ₩16,254 | -1.30% | 311.8만 |
|---|
| 2026.07.07 | ₩16,079 | ₩16,589 | ₩16,079 | ₩16,160 | +0.50% | 395.2만 |
|---|
| 2026.07.06 | ₩15,784 | ₩16,120 | ₩15,657 | ₩16,120 | +2.12% | 537만 |
|---|
| 2026.07.02 | ₩16,240 | ₩16,609 | ₩15,972 | ₩16,120 | -0.74% | 420.9만 |
|---|
| 2026.07.01 | ₩15,744 | ₩16,515 | ₩15,724 | ₩16,401 | +4.17% | 547.9만 |
|---|
| 2026.06.30 | ₩15,878 | ₩16,006 | ₩15,623 | ₩15,744 | -0.84% | 323.6만 |
|---|
| 2026.06.29 | ₩15,771 | ₩16,145 | ₩15,771 | ₩15,945 | +1.11% | 453.7만 |
|---|
| 2026.06.26 | ₩15,784 | ₩16,200 | ₩15,784 | ₩16,146 | +2.29% | 331.3만 |
|---|
| 2026.06.25 | ₩16,240 | ₩16,240 | ₩15,838 | ₩15,865 | -2.31% | 294.2만 |
|---|
| 2026.06.24 | ₩16,817 | ₩16,985 | ₩16,602 | ₩16,616 | -1.20% | 313.5만 |
|---|
| 2026.06.23 | ₩16,576 | ₩17,166 | ₩16,502 | ₩16,938 | +2.18% | 580.1만 |
|---|
| 2026.06.22 | ₩17,260 | ₩17,568 | ₩17,193 | ₩17,193 | -0.39% | 291.1만 |
|---|
| 2026.06.18 | ₩17,863 | ₩17,917 | ₩17,655 | ₩17,716 | -0.83% | 330.3만 |
|---|
| 2026.06.17 | ₩18,332 | ₩18,634 | ₩18,125 | ₩18,212 | -0.66% | 285.2만 |
|---|
| 2026.06.16 | ₩19,016 | ₩19,057 | ₩18,815 | ₩18,829 | -0.99% | 284.1만 |
|---|
| 2026.06.15 | ₩19,338 | ₩19,472 | ₩19,177 | ₩19,285 | -0.28% | 369.1만 |
|---|
| 2026.06.12 | ₩19,499 | ₩19,570 | ₩19,043 | ₩19,177 | -1.65% | 445.1만 |
|---|
| 2026.06.11 | ₩18,118 | ₩18,493 | ₩17,917 | ₩18,480 | +2.00% | 391.8만 |
|---|
| 2026.06.10 | ₩18,775 | ₩18,775 | ₩18,332 | ₩18,359 | -2.21% | 379.5만 |
|---|
| 2026.06.09 | ₩19,271 | ₩19,345 | ₩18,721 | ₩18,922 | -1.81% | 431.1만 |
|---|
| 2026.06.08 | ₩19,707 | ₩19,741 | ₩19,325 | ₩19,486 | -1.12% | 430.5만 |
|---|
| 2026.06.05 | ₩19,446 | ₩19,505 | ₩18,855 | ₩19,043 | -2.07% | 489.2만 |
|---|
| 2026.06.04 | ₩19,647 | ₩19,828 | ₩19,526 | ₩19,539 | -0.55% | 401.8만 |
|---|
| 2026.06.03 | ₩20,116 | ₩20,384 | ₩19,955 | ₩20,103 | -0.07% | 342.1만 |
|---|
| 2026.06.02 | ₩20,934 | ₩21,082 | ₩20,424 | ₩20,693 | -1.15% | 854.2만 |
|---|
| 2026.06.01 | ₩19,958 | ₩20,062 | ₩19,479 | ₩19,499 | -2.30% | 790.8만 |
|---|
| 2026.05.29 | ₩20,190 | ₩20,518 | ₩19,989 | ₩20,129 | -0.30% | 724.3만 |
|---|
| 2026.05.28 | ₩20,170 | ₩21,041 | ₩20,156 | ₩20,840 | +3.32% | 908.9만 |
|---|
| 2026.05.27 | ₩20,505 | ₩21,189 | ₩20,505 | ₩21,162 | +3.20% | 593만 |
|---|
| 2026.05.26 | ₩21,336 | ₩21,544 | ₩21,162 | ₩21,296 | -0.19% | 885.4만 |
|---|
| 2026.05.22 | ₩20,726 | ₩21,457 | ₩20,639 | ₩21,310 | +2.81% | 642.2만 |
|---|
| 2026.05.21 | ₩21,390 | ₩21,933 | ₩21,377 | ₩21,725 | +1.57% | 375.2만 |
|---|
| 2026.05.20 | ₩21,256 | ₩21,759 | ₩20,974 | ₩21,699 | +2.08% | 563.4만 |
|---|
| 2026.05.19 | ₩21,357 | ₩21,880 | ₩21,243 | ₩21,699 | +1.60% | 839.5만 |
|---|
| 2026.05.18 | ₩22,543 | ₩22,812 | ₩22,168 | ₩22,382 | -0.71% | 970만 |
|---|
| 2026.05.15 | ₩25,078 | ₩25,427 | ₩24,434 | ₩24,823 | -1.02% | 535.9만 |
|---|
| 2026.05.14 | ₩26,365 | ₩26,419 | ₩25,661 | ₩25,842 | -1.98% | 586.9만 |
|---|
| 2026.05.13 | ₩25,091 | ₩26,942 | ₩25,091 | ₩26,848 | +7.00% | 660.8만 |
|---|
| 2026.05.12 | ₩25,172 | ₩25,239 | ₩24,796 | ₩25,132 | -0.16% | 212.3만 |
|---|
| 2026.05.11 | ₩25,185 | ₩25,681 | ₩25,145 | ₩25,306 | +0.48% | 538만 |
|---|
| 2026.05.08 | ₩23,724 | ₩24,165 | ₩23,683 | ₩24,139 | +1.75% | 265만 |
|---|
| 2026.05.07 | ₩24,019 | ₩24,166 | ₩23,603 | ₩23,603 | -1.73% | 179.4만 |
|---|
| 2026.05.06 | ₩23,308 | ₩23,851 | ₩23,160 | ₩23,764 | +1.96% | 278.1만 |
|---|
| 2026.05.05 | ₩23,871 | ₩24,072 | ₩23,824 | ₩23,844 | -0.11% | 164만 |
|---|
| 2026.05.04 | ₩23,911 | ₩24,226 | ₩23,911 | ₩23,978 | +0.28% | 194.3만 |
|---|
| 2026.05.01 | ₩23,766 | ₩24,166 | ₩23,536 | ₩23,563 | -0.86% | 176.9만 |
|---|
| 2026.04.30 | ₩23,415 | ₩23,978 | ₩23,281 | ₩23,911 | +2.12% | 197.8만 |
|---|
| 2026.04.29 | ₩23,844 | ₩24,072 | ₩23,710 | ₩23,804 | -0.17% | 254.4만 |
|---|
| 2026.04.28 | ₩23,294 | ₩23,871 | ₩23,066 | ₩23,844 | +2.36% | 420.3만 |
|---|
| 2026.04.27 | ₩24,005 | ₩24,179 | ₩23,797 | ₩24,072 | +0.28% | 276.7만 |
|---|
| 2026.04.24 | ₩23,952 | ₩24,314 | ₩23,858 | ₩24,314 | +1.51% | 396만 |
|---|
| 2026.04.23 | ₩25,011 | ₩25,130 | ₩24,796 | ₩25,011 | 0.00% | 181.4만 |
|---|
| 2026.04.22 | ₩25,199 | ₩25,413 | ₩24,957 | ₩25,011 | -0.75% | 209.9만 |
|---|
| 2026.04.21 | ₩24,930 | ₩24,984 | ₩24,642 | ₩24,810 | -0.48% | 224.4만 |
|---|
| 2026.04.20 | ₩25,132 | ₩25,252 | ₩24,897 | ₩25,091 | -0.16% | 240.4만 |
|---|
| 2026.04.17 | ₩24,877 | ₩25,038 | ₩24,595 | ₩24,662 | -0.86% | 283.4만 |
|---|
| 2026.04.16 | ₩24,434 | ₩24,984 | ₩24,367 | ₩24,837 | +1.65% | 293.6만 |
|---|
| 2026.04.15 | ₩24,340 | ₩24,515 | ₩24,139 | ₩24,354 | +0.06% | 382.1만 |
|---|
| 2026.04.14 | ₩24,984 | ₩25,172 | ₩24,870 | ₩25,132 | +0.59% | 234만 |
|---|
| 2026.04.13 | ₩25,000 | ₩25,259 | ₩24,957 | ₩25,185 | +0.74% | 203.1만 |
|---|
| 2026.04.10 | ₩25,574 | ₩26,339 | ₩25,574 | ₩25,762 | +0.73% | 468.1만 |
|---|
| 2026.04.09 | ₩24,528 | ₩24,716 | ₩24,173 | ₩24,528 | 0.00% | 220.8만 |
|---|
| 2026.04.08 | ₩25,145 | ₩25,279 | ₩24,622 | ₩24,984 | -0.64% | 444.8만 |
|---|
| 2026.04.07 | ₩24,716 | ₩24,810 | ₩24,340 | ₩24,703 | -0.05% | 191.4만 |
|---|
| 2026.04.06 | ₩24,863 | ₩25,105 | ₩24,615 | ₩24,756 | -0.43% | 142.5만 |
|---|
| 2026.04.02 | ₩24,609 | ₩24,980 | ₩24,300 | ₩24,770 | +0.65% | 217.7만 |
|---|
| 2026.04.01 | ₩24,897 | ₩25,534 | ₩24,548 | ₩24,649 | -1.00% | 485.2만 |
|---|
| 2026.03.31 | ₩23,315 | ₩23,978 | ₩23,207 | ₩23,911 | +2.56% | 273.5만 |
|---|
| 2026.03.30 | ₩23,402 | ₩23,650 | ₩23,254 | ₩23,536 | +0.57% | 209.2만 |
|---|
| 2026.03.27 | ₩23,656 | ₩23,998 | ₩23,415 | ₩23,415 | -1.02% | 229.6만 |
|---|
| 2026.03.26 | ₩23,643 | ₩23,804 | ₩23,482 | ₩23,576 | -0.28% | 229.4만 |
|---|
| 2026.03.25 | ₩24,099 | ₩24,354 | ₩24,045 | ₩24,247 | +0.61% | 300.6만 |
|---|
| 2026.03.24 | ₩23,563 | ₩24,322 | ₩23,509 | ₩23,804 | +1.02% | 486.5만 |
|---|
| 2026.03.23 | ₩22,677 | ₩23,060 | ₩22,624 | ₩22,973 | +1.30% | 248.1만 |
|---|
| 2026.03.20 | ₩22,798 | ₩22,905 | ₩22,369 | ₩22,396 | -1.76% | 337.7만 |
|---|
| 2026.03.19 | ₩22,543 | ₩23,154 | ₩22,181 | ₩22,932 | +1.73% | 502만 |
|---|
| 2026.03.18 | ₩22,905 | ₩23,125 | ₩22,765 | ₩22,865 | -0.18% | 481.3만 |
|---|
| 2026.03.17 | ₩24,320 | ₩24,434 | ₩24,086 | ₩24,099 | -0.91% | 310.6만 |
|---|
| 2026.03.16 | ₩23,918 | ₩24,843 | ₩23,918 | ₩24,461 | +2.27% | 469.4만 |
|---|
| 2026.03.13 | ₩23,428 | ₩23,536 | ₩22,919 | ₩23,241 | -0.80% | 428.6만 |
|---|
| 2026.03.12 | ₩23,576 | ₩24,822 | ₩23,496 | ₩23,911 | +1.42% | 751.5만 |
|---|
| 2026.03.11 | ₩24,501 | ₩25,004 | ₩24,260 | ₩24,528 | +0.11% | 553.1만 |
|---|
| 2026.03.10 | ₩24,005 | ₩24,166 | ₩23,683 | ₩23,817 | -0.78% | 320.9만 |
|---|
| 2026.03.09 | ₩23,724 | ₩24,072 | ₩23,581 | ₩23,911 | +0.79% | 308.7만 |
|---|
| 2026.03.06 | ₩22,677 | ₩23,174 | ₩22,637 | ₩23,013 | +1.48% | 258.2만 |
|---|
| 2026.03.05 | ₩22,530 | ₩22,852 | ₩22,376 | ₩22,637 | +0.48% | 314.3만 |
|---|
| 2026.03.04 | ₩22,825 | ₩23,382 | ₩22,691 | ₩23,107 | +1.23% | 324만 |
|---|
| 2026.03.03 | ₩22,492 | ₩22,892 | ₩22,289 | ₩22,879 | +1.72% | 386.8만 |
|---|
| 2026.03.02 | ₩23,187 | ₩23,589 | ₩23,040 | ₩23,563 | +1.62% | 203.1만 |
|---|
| 2026.02.27 | ₩23,529 | ₩23,864 | ₩23,469 | ₩23,589 | +0.26% | 183.4만 |
|---|
| 2026.02.26 | ₩23,497 | ₩24,032 | ₩23,361 | ₩24,005 | +2.16% | 364.4만 |
|---|
| 2026.02.25 | ₩24,568 | ₩24,776 | ₩24,481 | ₩24,743 | +0.71% | 182.4만 |
|---|
| 2026.02.24 | ₩24,568 | ₩25,118 | ₩24,475 | ₩25,038 | +1.91% | 160.3만 |
|---|
| 2026.02.23 | ₩24,850 | ₩25,212 | ₩24,622 | ₩24,716 | -0.54% | 189.6만 |
|---|
| 2026.02.20 | ₩24,072 | ₩24,515 | ₩23,972 | ₩24,515 | +1.84% | 241.3만 |
|---|
| 2026.02.19 | ₩24,461 | ₩24,582 | ₩24,293 | ₩24,568 | +0.44% | 119.5만 |
|---|
| 2026.02.18 | ₩24,689 | ₩24,804 | ₩24,542 | ₩24,568 | -0.49% | 134.9만 |
|---|
| 2026.02.17 | ₩24,555 | ₩24,924 | ₩24,461 | ₩24,676 | +0.49% | 129.6만 |
|---|
| 2026.02.13 | ₩24,327 | ₩24,870 | ₩24,327 | ₩24,756 | +1.76% | 257.8만 |
|---|
| 2026.02.12 | ₩25,521 | ₩25,521 | ₩24,863 | ₩25,212 | -1.21% | 326.4만 |
|---|
| 2026.02.11 | ₩25,655 | ₩25,903 | ₩25,601 | ₩25,749 | +0.37% | 322.1만 |
|---|
| 2026.02.10 | ₩24,914 | ₩25,547 | ₩24,890 | ₩25,333 | +1.68% | 406.5만 |
|---|
| 2026.02.09 | ₩24,441 | ₩24,770 | ₩24,193 | ₩24,609 | +0.69% | 523.6만 |
|---|
| 2026.02.06 | ₩24,676 | ₩25,588 | ₩24,635 | ₩25,440 | +3.10% | 789.1만 |
|---|
| 2026.02.05 | ₩23,603 | ₩24,287 | ₩23,589 | ₩23,858 | +1.08% | 573.8만 |
|---|
| 2026.02.04 | ₩23,274 | ₩23,355 | ₩22,812 | ₩23,254 | -0.09% | 524.3만 |
|---|
| 2026.02.03 | ₩22,356 | ₩22,838 | ₩22,222 | ₩22,825 | +2.10% | 480.3만 |
|---|
| 2026.02.02 | ₩22,315 | ₩22,456 | ₩22,074 | ₩22,181 | -0.60% | 373만 |
|---|
| 2026.01.30 | ₩22,812 | ₩22,892 | ₩22,195 | ₩22,302 | -2.23% | 389.8만 |
|---|
| 2026.01.29 | ₩23,040 | ₩23,348 | ₩22,734 | ₩23,147 | +0.47% | 269만 |
|---|
| 2026.01.28 | ₩23,328 | ₩23,536 | ₩22,939 | ₩22,999 | -1.41% | 397.2만 |
|---|
| 2026.01.27 | ₩22,584 | ₩22,597 | ₩22,168 | ₩22,463 | -0.53% | 217.6만 |
|---|
| 2026.01.26 | ₩22,517 | ₩22,932 | ₩22,510 | ₩22,718 | +0.89% | 276만 |
|---|
| 2026.01.23 | ₩22,362 | ₩22,530 | ₩22,235 | ₩22,409 | +0.21% | 294.3만 |
|---|
| 2026.01.22 | ₩22,443 | ₩23,174 | ₩22,369 | ₩22,382 | -0.27% | 762.5만 |
|---|
| 2026.01.21 | ₩21,564 | ₩21,725 | ₩21,390 | ₩21,618 | +0.25% | 258.3만 |
|---|
| 2026.01.20 | ₩21,243 | ₩21,638 | ₩21,068 | ₩21,095 | -0.69% | 351.9만 |
|---|
| 2026.01.16 | ₩21,618 | ₩21,725 | ₩21,283 | ₩21,712 | +0.43% | 499만 |
|---|
| 2026.01.15 | ₩22,040 | ₩22,315 | ₩21,947 | ₩21,980 | -0.27% | 1093.6만 |
|---|
| 2026.01.14 | ₩21,900 | ₩21,994 | ₩21,591 | ₩21,739 | -0.73% | 407.5만 |
|---|
| 2026.01.13 | ₩22,570 | ₩22,624 | ₩22,078 | ₩22,315 | -1.13% | 322.8만 |
|---|
| 2026.01.12 | ₩22,268 | ₩23,040 | ₩22,268 | ₩22,852 | +2.62% | 461만 |
|---|
| 2026.01.09 | ₩22,490 | ₩22,490 | ₩21,792 | ₩22,342 | -0.66% | 375.6만 |
|---|
| 2026.01.08 | ₩22,530 | ₩22,818 | ₩22,423 | ₩22,557 | +0.12% | 276.8만 |
|---|
| 2026.01.07 | ₩22,798 | ₩22,872 | ₩22,537 | ₩22,718 | -0.35% | 310.4만 |
|---|
| 2026.01.06 | ₩23,670 | ₩23,791 | ₩22,758 | ₩22,785 | -3.74% | 496.6만 |
|---|
| 2026.01.05 | ₩22,825 | ₩23,449 | ₩22,557 | ₩23,281 | +2.00% | 539.8만 |
|---|
| 2026.01.02 | ₩23,241 | ₩23,496 | ₩22,932 | ₩23,133 | -0.46% | 525.1만 |
|---|
| 2025.12.31 | ₩22,436 | ₩22,865 | ₩21,906 | ₩22,704 | +1.20% | 751.1만 |
|---|
| 2025.12.30 | ₩23,053 | ₩23,516 | ₩22,959 | ₩23,160 | +0.47% | 550.3만 |
|---|
| 2025.12.29 | ₩22,664 | ₩23,160 | ₩22,584 | ₩23,013 | +1.54% | 387.6만 |
|---|
| 2025.12.26 | ₩22,812 | ₩23,455 | ₩22,731 | ₩23,388 | +2.53% | 492.9만 |
|---|
| 2025.12.24 | ₩22,409 | ₩22,503 | ₩22,356 | ₩22,503 | +0.42% | 91.5만 |
|---|
| 2025.12.23 | ₩22,503 | ₩22,503 | ₩22,141 | ₩22,382 | -0.54% | 261.7만 |
|---|
| 2025.12.22 | ₩22,704 | ₩22,946 | ₩22,691 | ₩22,771 | +0.30% | 381만 |
|---|
| 2025.12.19 | ₩22,450 | ₩23,026 | ₩22,389 | ₩22,798 | +1.55% | 621.1만 |
|---|
| 2025.12.18 | ₩21,766 | ₩21,920 | ₩21,605 | ₩21,699 | -0.31% | 343.8만 |
|---|
| 2025.12.17 | ₩22,067 | ₩22,215 | ₩21,618 | ₩21,658 | -1.85% | 459.3만 |
|---|
| 2025.12.16 | ₩22,101 | ₩22,557 | ₩22,074 | ₩22,369 | +1.21% | 360.2만 |
|---|
| 2025.12.15 | ₩22,637 | ₩22,677 | ₩22,228 | ₩22,315 | -1.42% | 323.5만 |
|---|
| 2025.12.12 | ₩23,133 | ₩23,402 | ₩22,852 | ₩22,905 | -0.99% | 318.9만 |
|---|
| 2025.12.11 | ₩22,691 | ₩22,852 | ₩22,490 | ₩22,812 | +0.53% | 481.8만 |
|---|
| 2025.12.10 | ₩23,107 | ₩23,160 | ₩22,952 | ₩23,080 | -0.12% | 288.5만 |
|---|
| 2025.12.09 | ₩23,308 | ₩23,361 | ₩22,919 | ₩23,321 | +0.06% | 564.9만 |
|---|
| 2025.12.08 | ₩23,831 | ₩24,186 | ₩23,764 | ₩24,072 | +1.01% | 241.1만 |
|---|
| 2025.12.05 | ₩23,925 | ₩24,126 | ₩23,859 | ₩23,871 | -0.22% | 347.6만 |
|---|
| 2025.12.04 | ₩23,482 | ₩23,683 | ₩23,274 | ₩23,589 | +0.46% | 492.6만 |
|---|
| 2025.12.03 | ₩24,367 | ₩24,367 | ₩23,154 | ₩23,388 | -4.02% | 749.3만 |
|---|
| 2025.12.02 | ₩24,005 | ₩24,287 | ₩23,824 | ₩24,273 | +1.12% | 481.7만 |
|---|
| 2025.12.01 | ₩24,133 | ₩24,153 | ₩23,610 | ₩24,059 | -0.31% | 489만 |
|---|
| 2025.11.28 | ₩24,635 | ₩24,837 | ₩24,381 | ₩24,662 | +0.11% | 437.6만 |
|---|
| 2025.11.26 | ₩24,072 | ₩25,527 | ₩23,884 | ₩24,716 | +2.67% | 975.5만 |
|---|
| 2025.11.25 | ₩24,649 | ₩24,743 | ₩24,233 | ₩24,568 | -0.33% | 473.8만 |
|---|
| 2025.11.24 | ₩24,609 | ₩24,810 | ₩24,226 | ₩24,300 | -1.25% | 366만 |
|---|
| 2025.11.21 | ₩23,623 | ₩24,468 | ₩23,623 | ₩24,166 | +2.30% | 574.9만 |
|---|
| 2025.11.20 | ₩24,153 | ₩24,448 | ₩23,589 | ₩23,670 | -2.00% | 533.5만 |
|---|
| 2025.11.19 | ₩24,475 | ₩24,475 | ₩23,985 | ₩24,233 | -0.99% | 483.2만 |
|---|
| 2025.11.18 | ₩25,065 | ₩25,192 | ₩24,716 | ₩25,051 | -0.05% | 443.6만 |
|---|
| 2025.11.17 | ₩25,909 | ₩25,916 | ₩25,145 | ₩25,252 | -2.54% | 535.3만 |
|---|
| 2025.11.14 | ₩25,869 | ₩26,821 | ₩25,869 | ₩26,513 | +2.49% | 378만 |
|---|
| 2025.11.13 | ₩27,116 | ₩27,438 | ₩26,493 | ₩26,728 | -1.43% | 366.6만 |
|---|
| 2025.11.12 | ₩27,479 | ₩27,479 | ₩26,801 | ₩26,848 | -2.29% | 297.1만 |
|---|
| 2025.11.11 | ₩27,331 | ₩27,586 | ₩27,103 | ₩27,385 | +0.20% | 307.8만 |
|---|
| 2025.11.10 | ₩27,244 | ₩27,438 | ₩26,962 | ₩27,063 | -0.66% | 290만 |
|---|
| 2025.11.07 | ₩26,607 | ₩26,821 | ₩26,325 | ₩26,808 | +0.76% | 269만 |
|---|
| 2025.11.06 | ₩27,116 | ₩27,277 | ₩26,654 | ₩27,049 | -0.25% | 310.3만 |
|---|
| 2025.11.05 | ₩26,795 | ₩27,277 | ₩26,667 | ₩26,915 | +0.45% | 380.9만 |
|---|
| 2025.11.04 | ₩26,821 | ₩27,063 | ₩26,526 | ₩26,567 | -0.95% | 462.3만 |
|---|
| 2025.11.03 | ₩27,981 | ₩28,095 | ₩27,411 | ₩27,465 | -1.85% | 297.9만 |
|---|
| 2025.10.31 | ₩27,036 | ₩28,069 | ₩26,848 | ₩27,961 | +3.42% | 437.8만 |
|---|
| 2025.10.30 | ₩27,639 | ₩27,733 | ₩27,297 | ₩27,479 | -0.58% | 472.5만 |
|---|
| 2025.10.29 | ₩28,833 | ₩28,833 | ₩27,961 | ₩28,136 | -2.42% | 423.8만 |
|---|
| 2025.10.28 | ₩28,551 | ₩28,618 | ₩28,337 | ₩28,605 | +0.19% | 366.4만 |
|---|
| 2025.10.27 | ₩29,088 | ₩29,377 | ₩28,820 | ₩28,913 | -0.60% | 546.4만 |
|---|
| 2025.10.24 | ₩28,766 | ₩29,530 | ₩28,766 | ₩29,396 | +2.19% | 409.7만 |
|---|
| 2025.10.23 | ₩29,651 | ₩30,094 | ₩29,618 | ₩29,812 | +0.54% | 416.4만 |
|---|
| 2025.10.22 | ₩29,490 | ₩29,691 | ₩29,101 | ₩29,316 | -0.59% | 318.8만 |
|---|
| 2025.10.21 | ₩30,067 | ₩30,214 | ₩29,423 | ₩29,504 | -1.87% | 444만 |
|---|
| 2025.10.20 | ₩30,174 | ₩30,271 | ₩29,866 | ₩30,214 | +0.13% | 270만 |
|---|
| 2025.10.17 | ₩29,691 | ₩30,301 | ₩29,638 | ₩30,187 | +1.67% | 342.2만 |
|---|
| 2025.10.16 | ₩30,469 | ₩30,603 | ₩30,134 | ₩30,268 | -0.66% | 394.9만 |
|---|
| 2025.10.15 | ₩30,952 | ₩31,046 | ₩30,342 | ₩30,469 | -1.56% | 436.6만 |
|---|
| 2025.10.14 | ₩29,892 | ₩30,614 | ₩29,651 | ₩30,563 | +2.24% | 589.3만 |
|---|
| 2025.10.13 | ₩30,603 | ₩31,110 | ₩30,187 | ₩31,019 | +1.36% | 526.2만 |
|---|
| 2025.10.10 | ₩31,850 | ₩31,931 | ₩30,187 | ₩30,576 | -4.00% | 744.1만 |
|---|