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 | ₩15,353 | ₩15,849 | ₩15,326 | ₩15,474 | +0.79% | 495.7만 |
| 2026.10.08 | ₩14,723 | ₩14,750 | ₩14,441 | ₩14,616 | -0.73% | 179.7만 |
| 2026.10.07 | ₩14,790 | ₩14,837 | ₩14,683 | ₩14,736 | -0.36% | 201.4만 |
| 2026.10.06 | ₩14,509 | ₩14,703 | ₩14,415 | ₩14,602 | +0.65% | 214.8만 |
| 2026.10.05 | ₩14,428 | ₩14,636 | ₩14,401 | ₩14,549 | +0.84% | 291.7만 |
| 2026.10.02 | ₩14,482 | ₩14,549 | ₩14,294 | ₩14,334 | -1.02% | 361만 |
| 2026.10.01 | ₩15,273 | ₩15,394 | ₩14,897 | ₩14,911 | -2.37% | 344.4만 |
| 2026.09.30 | ₩15,394 | ₩15,541 | ₩15,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,233 |
| -1.05% |
| 233.2만 |
| 2026.09.29 | ₩15,246 | ₩15,273 | ₩14,871 | ₩15,058 | -1.23% | 546.4만 |
|---|
| 2026.09.28 | ₩15,682 | ₩15,883 | ₩15,668 | ₩15,702 | +0.13% | 322.4만 |
|---|
| 2026.09.25 | ₩15,474 | ₩15,481 | ₩15,326 | ₩15,420 | -0.35% | 230.2만 |
|---|
| 2026.09.24 | ₩16,057 | ₩16,131 | ₩15,769 | ₩15,796 | -1.63% | 273.9만 |
|---|
| 2026.09.23 | ₩15,809 | ₩15,863 | ₩15,662 | ₩15,689 | -0.76% | 194.1만 |
|---|
| 2026.09.22 | ₩15,621 | ₩15,930 | ₩15,581 | ₩15,635 | +0.09% | 279만 |
|---|
| 2026.09.21 | ₩15,679 | ₩15,689 | ₩15,333 | ₩15,447 | -1.48% | 501.8만 |
|---|
| 2026.09.18 | ₩16,319 | ₩16,506 | ₩16,144 | ₩16,279 | -0.25% | 196.7만 |
|---|
| 2026.09.17 | ₩16,131 | ₩16,225 | ₩15,856 | ₩16,051 | -0.50% | 312.1만 |
|---|
| 2026.09.16 | ₩15,970 | ₩16,547 | ₩15,957 | ₩16,131 | +1.01% | 386.6만 |
|---|
| 2026.09.15 | ₩15,849 | ₩15,910 | ₩15,467 | ₩15,769 | -0.51% | 395.7만 |
|---|
| 2026.09.14 | ₩16,305 | ₩16,661 | ₩16,285 | ₩16,319 | +0.08% | 241.2만 |
|---|
| 2026.09.11 | ₩15,823 | ₩16,131 | ₩15,758 | ₩15,836 | +0.08% | 176.8만 |
|---|
| 2026.09.10 | ₩15,776 | ₩15,809 | ₩15,581 | ₩15,621 | -0.98% | 319.2만 |
|---|
| 2026.09.09 | ₩16,292 | ₩16,439 | ₩15,957 | ₩15,970 | -1.98% | 382.6만 |
|---|
| 2026.09.08 | ₩16,842 | ₩17,070 | ₩16,654 | ₩16,708 | -0.80% | 362.6만 |
|---|
| 2026.09.04 | ₩16,372 | ₩16,734 | ₩16,346 | ₩16,587 | +1.31% | 272.8만 |
|---|
| 2026.09.03 | ₩16,051 | ₩16,273 | ₩15,756 | ₩16,171 | +0.75% | 317만 |
|---|
| 2026.09.02 | ₩15,796 | ₩16,131 | ₩15,715 | ₩16,104 | +1.95% | 378.4만 |
|---|
| 2026.09.01 | ₩16,091 | ₩16,124 | ₩15,903 | ₩15,957 | -0.83% | 261.3만 |
|---|
| 2026.08.31 | ₩16,466 | ₩16,493 | ₩16,185 | ₩16,225 | -1.47% | 146.1만 |
|---|
| 2026.08.28 | ₩16,520 | ₩16,667 | ₩16,245 | ₩16,399 | -0.73% | 176.5만 |
|---|
| 2026.08.27 | ₩16,560 | ₩16,587 | ₩16,258 | ₩16,332 | -1.38% | 236.8만 |
|---|
| 2026.08.26 | ₩16,279 | ₩16,741 | ₩16,252 | ₩16,279 | 0.00% | 311.8만 |
|---|
| 2026.08.25 | ₩16,359 | ₩16,533 | ₩16,332 | ₩16,453 | +0.57% | 474.7만 |
|---|
| 2026.08.24 | ₩17,043 | ₩17,257 | ₩16,708 | ₩16,734 | -1.81% | 339.5만 |
|---|
| 2026.08.21 | ₩17,579 | ₩17,673 | ₩17,412 | ₩17,499 | -0.46% | 350.4만 |
|---|
| 2026.08.20 | ₩17,231 | ₩17,405 | ₩16,956 | ₩17,324 | +0.54% | 216.9만 |
|---|
| 2026.08.19 | ₩16,560 | ₩17,164 | ₩16,527 | ₩17,043 | +2.91% | 356.4만 |
|---|
| 2026.08.18 | ₩16,439 | ₩16,473 | ₩16,238 | ₩16,252 | -1.14% | 245.5만 |
|---|
| 2026.08.17 | ₩16,607 | ₩16,788 | ₩16,560 | ₩16,641 | +0.20% | 163.5만 |
|---|
| 2026.08.14 | ₩16,399 | ₩16,553 | ₩16,379 | ₩16,439 | +0.25% | 165.4만 |
|---|
| 2026.08.13 | ₩16,506 | ₩16,600 | ₩16,339 | ₩16,453 | -0.32% | 234.8만 |
|---|
| 2026.08.12 | ₩16,949 | ₩17,019 | ₩16,708 | ₩16,721 | -1.34% | 263.4만 |
|---|
| 2026.08.11 | ₩16,734 | ₩17,036 | ₩16,627 | ₩17,003 | +1.60% | 373.3만 |
|---|
| 2026.08.10 | ₩17,164 | ₩17,331 | ₩17,083 | ₩17,217 | +0.31% | 237.4만 |
|---|
| 2026.08.07 | ₩17,217 | ₩17,452 | ₩17,137 | ₩17,365 | +0.86% | 207.3만 |
|---|
| 2026.08.06 | ₩16,949 | ₩17,070 | ₩16,828 | ₩17,016 | +0.40% | 287.9만 |
|---|
| 2026.08.05 | ₩17,271 | ₩17,405 | ₩17,117 | ₩17,177 | -0.54% | 198.4만 |
|---|
| 2026.08.04 | ₩17,110 | ₩17,298 | ₩16,989 | ₩17,244 | +0.78% | 272.1만 |
|---|
| 2026.08.03 | ₩17,606 | ₩17,766 | ₩17,512 | ₩17,593 | -0.08% | 265만 |
|---|
| 2026.07.31 | ₩18,196 | ₩18,298 | ₩17,861 | ₩18,276 | +0.44% | 303만 |
|---|
| 2026.07.30 | ₩18,236 | ₩18,491 | ₩17,760 | ₩18,089 | -0.81% | 532.9만 |
|---|
| 2026.07.29 | ₩18,625 | ₩18,826 | ₩18,370 | ₩18,504 | -0.65% | 524.3만 |
|---|
| 2026.07.28 | ₩17,150 | ₩18,035 | ₩17,110 | ₩17,713 | +3.28% | 555.7만 |
|---|
| 2026.07.27 | ₩16,493 | ₩16,976 | ₩16,493 | ₩16,922 | +2.60% | 276.8만 |
|---|
| 2026.07.24 | ₩16,439 | ₩16,493 | ₩16,171 | ₩16,252 | -1.14% | 203.9만 |
|---|
| 2026.07.23 | ₩16,641 | ₩16,804 | ₩16,319 | ₩16,587 | -0.32% | 289.5만 |
|---|
| 2026.07.22 | ₩16,362 | ₩16,614 | ₩16,211 | ₩16,252 | -0.67% | 268.3만 |
|---|
| 2026.07.21 | ₩16,574 | ₩16,775 | ₩16,359 | ₩16,372 | -1.21% | 364.1만 |
|---|
| 2026.07.20 | ₩16,842 | ₩16,942 | ₩16,366 | ₩16,587 | -1.51% | 416.8만 |
|---|
| 2026.07.17 | ₩16,587 | ₩17,110 | ₩16,560 | ₩16,614 | +0.16% | 666.2만 |
|---|
| 2026.07.16 | ₩17,331 | ₩17,646 | ₩17,090 | ₩17,244 | -0.50% | 750.1만 |
|---|
| 2026.07.15 | ₩16,788 | ₩17,345 | ₩16,775 | ₩17,070 | +1.68% | 285.6만 |
|---|
| 2026.07.14 | ₩16,761 | ₩16,889 | ₩16,600 | ₩16,721 | -0.24% | 301.2만 |
|---|
| 2026.07.13 | ₩16,225 | ₩16,614 | ₩16,211 | ₩16,332 | +0.66% | 329만 |
|---|
| 2026.07.10 | ₩16,205 | ₩16,439 | ₩16,158 | ₩16,225 | +0.12% | 237.3만 |
|---|
| 2026.07.09 | ₩15,943 | ₩16,051 | ₩15,702 | ₩15,970 | +0.17% | 425.5만 |
|---|
| 2026.07.08 | ₩16,466 | ₩16,587 | ₩16,171 | ₩16,252 | -1.30% | 311.8만 |
|---|
| 2026.07.07 | ₩16,077 | ₩16,587 | ₩16,077 | ₩16,158 | +0.50% | 395.2만 |
|---|
| 2026.07.06 | ₩15,782 | ₩16,118 | ₩15,655 | ₩16,118 | +2.12% | 537만 |
|---|
| 2026.07.02 | ₩16,238 | ₩16,607 | ₩15,970 | ₩16,118 | -0.74% | 420.9만 |
|---|
| 2026.07.01 | ₩15,742 | ₩16,513 | ₩15,722 | ₩16,399 | +4.17% | 547.9만 |
|---|
| 2026.06.30 | ₩15,876 | ₩16,004 | ₩15,621 | ₩15,742 | -0.84% | 323.6만 |
|---|
| 2026.06.29 | ₩15,769 | ₩16,143 | ₩15,769 | ₩15,943 | +1.11% | 453.7만 |
|---|
| 2026.06.26 | ₩15,782 | ₩16,198 | ₩15,782 | ₩16,144 | +2.29% | 331.3만 |
|---|
| 2026.06.25 | ₩16,238 | ₩16,238 | ₩15,836 | ₩15,863 | -2.31% | 294.2만 |
|---|
| 2026.06.24 | ₩16,815 | ₩16,982 | ₩16,600 | ₩16,614 | -1.20% | 313.5만 |
|---|
| 2026.06.23 | ₩16,574 | ₩17,164 | ₩16,500 | ₩16,936 | +2.18% | 580.1만 |
|---|
| 2026.06.22 | ₩17,257 | ₩17,566 | ₩17,190 | ₩17,190 | -0.39% | 291.1만 |
|---|
| 2026.06.18 | ₩17,861 | ₩17,914 | ₩17,653 | ₩17,713 | -0.83% | 330.3만 |
|---|
| 2026.06.17 | ₩18,330 | ₩18,632 | ₩18,122 | ₩18,209 | -0.66% | 285.2만 |
|---|
| 2026.06.16 | ₩19,014 | ₩19,054 | ₩18,813 | ₩18,826 | -0.99% | 284.1만 |
|---|
| 2026.06.15 | ₩19,336 | ₩19,470 | ₩19,175 | ₩19,282 | -0.28% | 369.1만 |
|---|
| 2026.06.12 | ₩19,497 | ₩19,568 | ₩19,041 | ₩19,175 | -1.65% | 445.1만 |
|---|
| 2026.06.11 | ₩18,116 | ₩18,491 | ₩17,914 | ₩18,478 | +2.00% | 391.8만 |
|---|
| 2026.06.10 | ₩18,773 | ₩18,773 | ₩18,330 | ₩18,357 | -2.21% | 379.5만 |
|---|
| 2026.06.09 | ₩19,269 | ₩19,342 | ₩18,719 | ₩18,920 | -1.81% | 431.1만 |
|---|
| 2026.06.08 | ₩19,705 | ₩19,738 | ₩19,322 | ₩19,483 | -1.12% | 430.5만 |
|---|
| 2026.06.05 | ₩19,443 | ₩19,502 | ₩18,853 | ₩19,041 | -2.07% | 489.2만 |
|---|
| 2026.06.04 | ₩19,644 | ₩19,825 | ₩19,524 | ₩19,537 | -0.55% | 401.8만 |
|---|
| 2026.06.03 | ₩20,114 | ₩20,382 | ₩19,953 | ₩20,100 | -0.07% | 342.1만 |
|---|
| 2026.06.02 | ₩20,931 | ₩21,079 | ₩20,422 | ₩20,690 | -1.15% | 854.2만 |
|---|
| 2026.06.01 | ₩19,955 | ₩20,060 | ₩19,477 | ₩19,497 | -2.30% | 790.8만 |
|---|
| 2026.05.29 | ₩20,187 | ₩20,516 | ₩19,986 | ₩20,127 | -0.30% | 724.3만 |
|---|
| 2026.05.28 | ₩20,167 | ₩21,039 | ₩20,154 | ₩20,838 | +3.32% | 908.9만 |
|---|
| 2026.05.27 | ₩20,502 | ₩21,186 | ₩20,502 | ₩21,159 | +3.20% | 593만 |
|---|
| 2026.05.26 | ₩21,334 | ₩21,542 | ₩21,159 | ₩21,293 | -0.19% | 885.4만 |
|---|
| 2026.05.22 | ₩20,724 | ₩21,454 | ₩20,636 | ₩21,307 | +2.81% | 642.2만 |
|---|
| 2026.05.21 | ₩21,387 | ₩21,930 | ₩21,374 | ₩21,723 | +1.57% | 375.2만 |
|---|
| 2026.05.20 | ₩21,253 | ₩21,756 | ₩20,972 | ₩21,696 | +2.08% | 563.4만 |
|---|
| 2026.05.19 | ₩21,354 | ₩21,877 | ₩21,240 | ₩21,696 | +1.60% | 839.5만 |
|---|
| 2026.05.18 | ₩22,541 | ₩22,809 | ₩22,165 | ₩22,380 | -0.71% | 970만 |
|---|
| 2026.05.15 | ₩25,075 | ₩25,423 | ₩24,431 | ₩24,820 | -1.02% | 535.9만 |
|---|
| 2026.05.14 | ₩26,362 | ₩26,416 | ₩25,658 | ₩25,839 | -1.98% | 586.9만 |
|---|
| 2026.05.13 | ₩25,088 | ₩26,939 | ₩25,088 | ₩26,845 | +7.00% | 660.8만 |
|---|
| 2026.05.12 | ₩25,169 | ₩25,236 | ₩24,793 | ₩25,128 | -0.16% | 212.3만 |
|---|
| 2026.05.11 | ₩25,182 | ₩25,678 | ₩25,142 | ₩25,303 | +0.48% | 538만 |
|---|
| 2026.05.08 | ₩23,721 | ₩24,162 | ₩23,680 | ₩24,136 | +1.75% | 265만 |
|---|
| 2026.05.07 | ₩24,016 | ₩24,163 | ₩23,600 | ₩23,600 | -1.73% | 179.4만 |
|---|
| 2026.05.06 | ₩23,305 | ₩23,848 | ₩23,157 | ₩23,761 | +1.96% | 278.1만 |
|---|
| 2026.05.05 | ₩23,868 | ₩24,069 | ₩23,821 | ₩23,841 | -0.11% | 164만 |
|---|
| 2026.05.04 | ₩23,908 | ₩24,223 | ₩23,908 | ₩23,975 | +0.28% | 194.3만 |
|---|
| 2026.05.01 | ₩23,763 | ₩24,163 | ₩23,533 | ₩23,560 | -0.86% | 176.9만 |
|---|
| 2026.04.30 | ₩23,412 | ₩23,975 | ₩23,278 | ₩23,908 | +2.12% | 197.8만 |
|---|
| 2026.04.29 | ₩23,841 | ₩24,069 | ₩23,707 | ₩23,801 | -0.17% | 254.4만 |
|---|
| 2026.04.28 | ₩23,291 | ₩23,868 | ₩23,063 | ₩23,841 | +2.36% | 420.3만 |
|---|
| 2026.04.27 | ₩24,002 | ₩24,176 | ₩23,794 | ₩24,069 | +0.28% | 276.7만 |
|---|
| 2026.04.24 | ₩23,948 | ₩24,311 | ₩23,855 | ₩24,311 | +1.51% | 396만 |
|---|
| 2026.04.23 | ₩25,008 | ₩25,127 | ₩24,793 | ₩25,008 | 0.00% | 181.4만 |
|---|
| 2026.04.22 | ₩25,196 | ₩25,410 | ₩24,954 | ₩25,008 | -0.75% | 209.9만 |
|---|
| 2026.04.21 | ₩24,927 | ₩24,981 | ₩24,639 | ₩24,807 | -0.48% | 224.4만 |
|---|
| 2026.04.20 | ₩25,128 | ₩25,249 | ₩24,894 | ₩25,088 | -0.16% | 240.4만 |
|---|
| 2026.04.17 | ₩24,874 | ₩25,035 | ₩24,592 | ₩24,659 | -0.86% | 283.4만 |
|---|
| 2026.04.16 | ₩24,431 | ₩24,981 | ₩24,364 | ₩24,833 | +1.65% | 293.6만 |
|---|
| 2026.04.15 | ₩24,337 | ₩24,512 | ₩24,136 | ₩24,351 | +0.06% | 382.1만 |
|---|
| 2026.04.14 | ₩24,981 | ₩25,169 | ₩24,867 | ₩25,128 | +0.59% | 234만 |
|---|
| 2026.04.13 | ₩24,997 | ₩25,256 | ₩24,954 | ₩25,182 | +0.74% | 203.1만 |
|---|
| 2026.04.10 | ₩25,571 | ₩26,335 | ₩25,571 | ₩25,759 | +0.73% | 468.1만 |
|---|
| 2026.04.09 | ₩24,525 | ₩24,713 | ₩24,170 | ₩24,525 | 0.00% | 220.8만 |
|---|
| 2026.04.08 | ₩25,142 | ₩25,276 | ₩24,619 | ₩24,981 | -0.64% | 444.8만 |
|---|
| 2026.04.07 | ₩24,713 | ₩24,807 | ₩24,337 | ₩24,699 | -0.05% | 191.4만 |
|---|
| 2026.04.06 | ₩24,860 | ₩25,102 | ₩24,612 | ₩24,753 | -0.43% | 142.5만 |
|---|
| 2026.04.02 | ₩24,606 | ₩24,977 | ₩24,297 | ₩24,766 | +0.65% | 217.7만 |
|---|
| 2026.04.01 | ₩24,894 | ₩25,531 | ₩24,545 | ₩24,646 | -1.00% | 485.2만 |
|---|
| 2026.03.31 | ₩23,312 | ₩23,975 | ₩23,204 | ₩23,908 | +2.56% | 273.5만 |
|---|
| 2026.03.30 | ₩23,399 | ₩23,647 | ₩23,251 | ₩23,533 | +0.57% | 209.2만 |
|---|
| 2026.03.27 | ₩23,653 | ₩23,995 | ₩23,412 | ₩23,412 | -1.02% | 229.6만 |
|---|
| 2026.03.26 | ₩23,640 | ₩23,801 | ₩23,479 | ₩23,573 | -0.28% | 229.4만 |
|---|
| 2026.03.25 | ₩24,096 | ₩24,351 | ₩24,042 | ₩24,243 | +0.61% | 300.6만 |
|---|
| 2026.03.24 | ₩23,560 | ₩24,319 | ₩23,506 | ₩23,801 | +1.02% | 486.5만 |
|---|
| 2026.03.23 | ₩22,675 | ₩23,057 | ₩22,621 | ₩22,970 | +1.30% | 248.1만 |
|---|
| 2026.03.20 | ₩22,795 | ₩22,903 | ₩22,366 | ₩22,393 | -1.76% | 337.7만 |
|---|
| 2026.03.19 | ₩22,541 | ₩23,151 | ₩22,178 | ₩22,929 | +1.73% | 502만 |
|---|
| 2026.03.18 | ₩22,903 | ₩23,122 | ₩22,762 | ₩22,862 | -0.18% | 481.3만 |
|---|
| 2026.03.17 | ₩24,317 | ₩24,431 | ₩24,083 | ₩24,096 | -0.91% | 310.6만 |
|---|
| 2026.03.16 | ₩23,915 | ₩24,840 | ₩23,915 | ₩24,458 | +2.27% | 469.4만 |
|---|
| 2026.03.13 | ₩23,426 | ₩23,533 | ₩22,916 | ₩23,238 | -0.80% | 428.6만 |
|---|
| 2026.03.12 | ₩23,573 | ₩24,819 | ₩23,493 | ₩23,908 | +1.42% | 751.5만 |
|---|
| 2026.03.11 | ₩24,498 | ₩25,001 | ₩24,257 | ₩24,525 | +0.11% | 553.1만 |
|---|
| 2026.03.10 | ₩24,002 | ₩24,163 | ₩23,680 | ₩23,814 | -0.78% | 320.9만 |
|---|
| 2026.03.09 | ₩23,721 | ₩24,069 | ₩23,578 | ₩23,908 | +0.79% | 308.7만 |
|---|
| 2026.03.06 | ₩22,675 | ₩23,171 | ₩22,634 | ₩23,010 | +1.48% | 258.2만 |
|---|
| 2026.03.05 | ₩22,527 | ₩22,849 | ₩22,373 | ₩22,634 | +0.48% | 314.3만 |
|---|
| 2026.03.04 | ₩22,822 | ₩23,379 | ₩22,688 | ₩23,104 | +1.23% | 324만 |
|---|
| 2026.03.03 | ₩22,490 | ₩22,889 | ₩22,286 | ₩22,876 | +1.72% | 386.8만 |
|---|
| 2026.03.02 | ₩23,184 | ₩23,586 | ₩23,037 | ₩23,560 | +1.62% | 203.1만 |
|---|
| 2026.02.27 | ₩23,526 | ₩23,861 | ₩23,466 | ₩23,586 | +0.26% | 183.4만 |
|---|
| 2026.02.26 | ₩23,494 | ₩24,029 | ₩23,358 | ₩24,002 | +2.16% | 364.4만 |
|---|
| 2026.02.25 | ₩24,565 | ₩24,773 | ₩24,478 | ₩24,740 | +0.71% | 182.4만 |
|---|
| 2026.02.24 | ₩24,565 | ₩25,115 | ₩24,471 | ₩25,035 | +1.91% | 160.3만 |
|---|
| 2026.02.23 | ₩24,847 | ₩25,209 | ₩24,619 | ₩24,713 | -0.54% | 189.6만 |
|---|
| 2026.02.20 | ₩24,069 | ₩24,512 | ₩23,969 | ₩24,512 | +1.84% | 241.3만 |
|---|
| 2026.02.19 | ₩24,458 | ₩24,579 | ₩24,290 | ₩24,565 | +0.44% | 119.5만 |
|---|
| 2026.02.18 | ₩24,686 | ₩24,801 | ₩24,538 | ₩24,565 | -0.49% | 134.9만 |
|---|
| 2026.02.17 | ₩24,552 | ₩24,921 | ₩24,458 | ₩24,673 | +0.49% | 129.6만 |
|---|
| 2026.02.13 | ₩24,324 | ₩24,867 | ₩24,324 | ₩24,753 | +1.76% | 257.8만 |
|---|
| 2026.02.12 | ₩25,517 | ₩25,517 | ₩24,860 | ₩25,209 | -1.21% | 326.4만 |
|---|
| 2026.02.11 | ₩25,651 | ₩25,899 | ₩25,598 | ₩25,745 | +0.37% | 322.1만 |
|---|
| 2026.02.10 | ₩24,911 | ₩25,544 | ₩24,887 | ₩25,330 | +1.68% | 406.5만 |
|---|
| 2026.02.09 | ₩24,438 | ₩24,766 | ₩24,190 | ₩24,606 | +0.69% | 523.6만 |
|---|
| 2026.02.06 | ₩24,673 | ₩25,584 | ₩24,632 | ₩25,437 | +3.10% | 789.1만 |
|---|
| 2026.02.05 | ₩23,600 | ₩24,284 | ₩23,586 | ₩23,855 | +1.08% | 573.8만 |
|---|
| 2026.02.04 | ₩23,271 | ₩23,352 | ₩22,809 | ₩23,251 | -0.09% | 524.3만 |
|---|
| 2026.02.03 | ₩22,353 | ₩22,836 | ₩22,219 | ₩22,822 | +2.10% | 480.3만 |
|---|
| 2026.02.02 | ₩22,313 | ₩22,453 | ₩22,071 | ₩22,178 | -0.60% | 373만 |
|---|
| 2026.01.30 | ₩22,809 | ₩22,889 | ₩22,192 | ₩22,299 | -2.23% | 389.8만 |
|---|
| 2026.01.29 | ₩23,037 | ₩23,345 | ₩22,731 | ₩23,144 | +0.47% | 269만 |
|---|
| 2026.01.28 | ₩23,325 | ₩23,533 | ₩22,936 | ₩22,996 | -1.41% | 397.2만 |
|---|
| 2026.01.27 | ₩22,581 | ₩22,594 | ₩22,165 | ₩22,460 | -0.53% | 217.6만 |
|---|
| 2026.01.26 | ₩22,514 | ₩22,929 | ₩22,507 | ₩22,715 | +0.89% | 276만 |
|---|
| 2026.01.23 | ₩22,360 | ₩22,527 | ₩22,232 | ₩22,406 | +0.21% | 294.3만 |
|---|
| 2026.01.22 | ₩22,440 | ₩23,171 | ₩22,366 | ₩22,380 | -0.27% | 762.5만 |
|---|
| 2026.01.21 | ₩21,562 | ₩21,723 | ₩21,387 | ₩21,615 | +0.25% | 258.3만 |
|---|
| 2026.01.20 | ₩21,240 | ₩21,635 | ₩21,066 | ₩21,092 | -0.69% | 351.9만 |
|---|
| 2026.01.16 | ₩21,615 | ₩21,723 | ₩21,280 | ₩21,709 | +0.43% | 499만 |
|---|
| 2026.01.15 | ₩22,038 | ₩22,313 | ₩21,944 | ₩21,977 | -0.27% | 1093.6만 |
|---|
| 2026.01.14 | ₩21,897 | ₩21,991 | ₩21,588 | ₩21,736 | -0.73% | 407.5만 |
|---|
| 2026.01.13 | ₩22,567 | ₩22,621 | ₩22,075 | ₩22,313 | -1.13% | 322.8만 |
|---|
| 2026.01.12 | ₩22,266 | ₩23,037 | ₩22,266 | ₩22,849 | +2.62% | 461만 |
|---|
| 2026.01.09 | ₩22,487 | ₩22,487 | ₩21,790 | ₩22,339 | -0.66% | 375.6만 |
|---|
| 2026.01.08 | ₩22,527 | ₩22,815 | ₩22,420 | ₩22,554 | +0.12% | 276.8만 |
|---|
| 2026.01.07 | ₩22,795 | ₩22,869 | ₩22,534 | ₩22,715 | -0.35% | 310.4만 |
|---|
| 2026.01.06 | ₩23,667 | ₩23,788 | ₩22,755 | ₩22,782 | -3.74% | 496.6만 |
|---|
| 2026.01.05 | ₩22,822 | ₩23,446 | ₩22,554 | ₩23,278 | +2.00% | 539.8만 |
|---|
| 2026.01.02 | ₩23,238 | ₩23,493 | ₩22,929 | ₩23,131 | -0.46% | 525.1만 |
|---|
| 2025.12.31 | ₩22,433 | ₩22,862 | ₩21,904 | ₩22,701 | +1.20% | 751.1만 |
|---|
| 2025.12.30 | ₩23,050 | ₩23,513 | ₩22,956 | ₩23,157 | +0.47% | 550.3만 |
|---|
| 2025.12.29 | ₩22,661 | ₩23,157 | ₩22,581 | ₩23,010 | +1.54% | 387.6만 |
|---|
| 2025.12.26 | ₩22,809 | ₩23,452 | ₩22,728 | ₩23,385 | +2.53% | 492.9만 |
|---|
| 2025.12.24 | ₩22,406 | ₩22,500 | ₩22,353 | ₩22,500 | +0.42% | 91.5만 |
|---|
| 2025.12.23 | ₩22,500 | ₩22,500 | ₩22,138 | ₩22,380 | -0.54% | 261.7만 |
|---|
| 2025.12.22 | ₩22,701 | ₩22,943 | ₩22,688 | ₩22,768 | +0.30% | 381만 |
|---|
| 2025.12.19 | ₩22,447 | ₩23,023 | ₩22,386 | ₩22,795 | +1.55% | 621.1만 |
|---|
| 2025.12.18 | ₩21,763 | ₩21,917 | ₩21,602 | ₩21,696 | -0.31% | 343.8만 |
|---|
| 2025.12.17 | ₩22,065 | ₩22,212 | ₩21,615 | ₩21,656 | -1.85% | 459.3만 |
|---|
| 2025.12.16 | ₩22,098 | ₩22,554 | ₩22,071 | ₩22,366 | +1.21% | 360.2만 |
|---|
| 2025.12.15 | ₩22,634 | ₩22,675 | ₩22,225 | ₩22,313 | -1.42% | 323.5만 |
|---|
| 2025.12.12 | ₩23,131 | ₩23,399 | ₩22,849 | ₩22,903 | -0.99% | 318.9만 |
|---|
| 2025.12.11 | ₩22,688 | ₩22,849 | ₩22,487 | ₩22,809 | +0.53% | 481.8만 |
|---|
| 2025.12.10 | ₩23,104 | ₩23,157 | ₩22,950 | ₩23,077 | -0.12% | 288.5만 |
|---|
| 2025.12.09 | ₩23,305 | ₩23,358 | ₩22,916 | ₩23,318 | +0.06% | 564.9만 |
|---|
| 2025.12.08 | ₩23,828 | ₩24,183 | ₩23,761 | ₩24,069 | +1.01% | 241.1만 |
|---|
| 2025.12.05 | ₩23,922 | ₩24,123 | ₩23,856 | ₩23,868 | -0.22% | 347.6만 |
|---|
| 2025.12.04 | ₩23,479 | ₩23,680 | ₩23,271 | ₩23,586 | +0.46% | 492.6만 |
|---|
| 2025.12.03 | ₩24,364 | ₩24,364 | ₩23,151 | ₩23,385 | -4.02% | 749.3만 |
|---|
| 2025.12.02 | ₩24,002 | ₩24,284 | ₩23,821 | ₩24,270 | +1.12% | 481.7만 |
|---|
| 2025.12.01 | ₩24,129 | ₩24,150 | ₩23,607 | ₩24,056 | -0.31% | 489만 |
|---|
| 2025.11.28 | ₩24,632 | ₩24,833 | ₩24,378 | ₩24,659 | +0.11% | 437.6만 |
|---|
| 2025.11.26 | ₩24,069 | ₩25,524 | ₩23,881 | ₩24,713 | +2.67% | 975.5만 |
|---|
| 2025.11.25 | ₩24,646 | ₩24,740 | ₩24,230 | ₩24,565 | -0.33% | 473.8만 |
|---|
| 2025.11.24 | ₩24,606 | ₩24,807 | ₩24,223 | ₩24,297 | -1.25% | 366만 |
|---|
| 2025.11.21 | ₩23,620 | ₩24,465 | ₩23,620 | ₩24,163 | +2.30% | 574.9만 |
|---|
| 2025.11.20 | ₩24,150 | ₩24,445 | ₩23,586 | ₩23,667 | -2.00% | 533.5만 |
|---|
| 2025.11.19 | ₩24,471 | ₩24,471 | ₩23,982 | ₩24,230 | -0.99% | 483.2만 |
|---|
| 2025.11.18 | ₩25,061 | ₩25,189 | ₩24,713 | ₩25,048 | -0.05% | 443.6만 |
|---|
| 2025.11.17 | ₩25,906 | ₩25,913 | ₩25,142 | ₩25,249 | -2.54% | 535.3만 |
|---|
| 2025.11.14 | ₩25,866 | ₩26,818 | ₩25,866 | ₩26,510 | +2.49% | 378만 |
|---|
| 2025.11.13 | ₩27,113 | ₩27,435 | ₩26,489 | ₩26,724 | -1.43% | 366.6만 |
|---|
| 2025.11.12 | ₩27,475 | ₩27,475 | ₩26,798 | ₩26,845 | -2.29% | 297.1만 |
|---|
| 2025.11.11 | ₩27,328 | ₩27,582 | ₩27,100 | ₩27,381 | +0.20% | 307.8만 |
|---|
| 2025.11.10 | ₩27,240 | ₩27,435 | ₩26,959 | ₩27,059 | -0.66% | 290만 |
|---|
| 2025.11.07 | ₩26,603 | ₩26,818 | ₩26,322 | ₩26,805 | +0.76% | 269만 |
|---|
| 2025.11.06 | ₩27,113 | ₩27,274 | ₩26,650 | ₩27,046 | -0.25% | 310.3만 |
|---|
| 2025.11.05 | ₩26,791 | ₩27,274 | ₩26,664 | ₩26,912 | +0.45% | 380.9만 |
|---|
| 2025.11.04 | ₩26,818 | ₩27,059 | ₩26,523 | ₩26,563 | -0.95% | 462.3만 |
|---|
| 2025.11.03 | ₩27,978 | ₩28,092 | ₩27,408 | ₩27,462 | -1.85% | 297.9만 |
|---|
| 2025.10.31 | ₩27,033 | ₩28,065 | ₩26,845 | ₩27,958 | +3.42% | 437.8만 |
|---|
| 2025.10.30 | ₩27,636 | ₩27,730 | ₩27,294 | ₩27,475 | -0.58% | 472.5만 |
|---|
| 2025.10.29 | ₩28,829 | ₩28,829 | ₩27,958 | ₩28,132 | -2.42% | 423.8만 |
|---|
| 2025.10.28 | ₩28,548 | ₩28,615 | ₩28,333 | ₩28,601 | +0.19% | 366.4만 |
|---|
| 2025.10.27 | ₩29,084 | ₩29,374 | ₩28,816 | ₩28,910 | -0.60% | 546.4만 |
|---|
| 2025.10.24 | ₩28,762 | ₩29,527 | ₩28,762 | ₩29,393 | +2.19% | 409.7만 |
|---|
| 2025.10.23 | ₩29,647 | ₩30,090 | ₩29,614 | ₩29,808 | +0.54% | 416.4만 |
|---|
| 2025.10.22 | ₩29,486 | ₩29,688 | ₩29,098 | ₩29,312 | -0.59% | 318.8만 |
|---|
| 2025.10.21 | ₩30,063 | ₩30,210 | ₩29,419 | ₩29,500 | -1.87% | 444만 |
|---|
| 2025.10.20 | ₩30,170 | ₩30,267 | ₩29,862 | ₩30,210 | +0.13% | 270만 |
|---|
| 2025.10.17 | ₩29,688 | ₩30,298 | ₩29,634 | ₩30,184 | +1.67% | 342.2만 |
|---|
| 2025.10.16 | ₩30,465 | ₩30,599 | ₩30,130 | ₩30,264 | -0.66% | 394.9만 |
|---|
| 2025.10.15 | ₩30,948 | ₩31,042 | ₩30,338 | ₩30,465 | -1.56% | 436.6만 |
|---|
| 2025.10.14 | ₩29,889 | ₩30,610 | ₩29,647 | ₩30,559 | +2.24% | 589.3만 |
|---|
| 2025.10.13 | ₩30,599 | ₩31,106 | ₩30,184 | ₩31,015 | +1.36% | 526.2만 |
|---|
| 2025.10.10 | ₩31,846 | ₩31,927 | ₩30,184 | ₩30,573 | -4.00% | 744.1만 |
|---|