시장 데이터를 불러오는 중
LightInTheBox Holding Co., Ltd. American Depositary Shares, each representing twelve ordinary shares · LITB · NYSE
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,984 | ₩4,092 | ₩3,864 | ₩4,011 | +0.67% | 1.2만 |
| 2026.10.08 | ₩4,025 | ₩4,159 | ₩4,011 | ₩4,065 | +1.00% | 5.6천 |
| 2026.10.07 | ₩4,025 | ₩4,159 | ₩3,756 | ₩3,890 | -3.33% | 1.5만 |
| 2026.10.06 | ₩3,890 | ₩3,984 | ₩3,756 | ₩3,756 | -3.45% | 1.1만 |
| 2026.10.05 | ₩4,145 | ₩4,145 | ₩3,917 | ₩3,917 | -5.50% | 5.3천 |
| 2026.10.02 | ₩3,756 | ₩4,025 | ₩3,756 | ₩3,770 | +0.36% | 5.3천 |
| 2026.10.01 | ₩3,823 | ₩4,092 | ₩3,756 | ₩3,770 | -1.40% | 3천 |
| 2026.09.30 | ₩3,917 | ₩3,917 | ₩3,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,877 |
| -1.03% |
| 500 |
| 2026.09.29 | ₩3,971 | ₩3,971 | ₩3,904 | ₩3,904 | -1.69% | 3.3천 |
|---|
| 2026.09.28 | ₩4,132 | ₩4,132 | ₩3,984 | ₩4,011 | -2.92% | 2.6천 |
|---|
| 2026.09.25 | ₩3,984 | ₩4,118 | ₩3,984 | ₩4,118 | +3.37% | 1천 |
|---|
| 2026.09.24 | ₩4,078 | ₩4,078 | ₩3,998 | ₩3,998 | -1.97% | 400 |
|---|
| 2026.09.23 | ₩4,105 | ₩4,172 | ₩4,105 | ₩4,172 | +1.63% | 1.4천 |
|---|
| 2026.09.22 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩3,984 | ₩4,159 | ₩3,984 | ₩4,105 | +3.03% | 3.3천 |
|---|
| 2026.09.18 | ₩3,984 | ₩3,998 | ₩3,971 | ₩3,998 | +0.34% | 1.5천 |
|---|
| 2026.09.17 | ₩3,998 | ₩4,159 | ₩3,998 | ₩4,118 | +3.02% | 3.1천 |
|---|
| 2026.09.16 | ₩4,065 | ₩4,159 | ₩4,065 | ₩4,078 | +0.33% | 4.4천 |
|---|
| 2026.09.15 | ₩4,159 | ₩4,226 | ₩3,998 | ₩4,025 | -3.23% | 4.1천 |
|---|
| 2026.09.14 | ₩4,145 | ₩4,373 | ₩4,011 | ₩4,025 | -2.91% | 2.2만 |
|---|
| 2026.09.11 | ₩4,011 | ₩4,239 | ₩4,011 | ₩4,226 | +5.35% | 5.5천 |
|---|
| 2026.09.10 | ₩4,025 | ₩4,306 | ₩4,025 | ₩4,159 | +3.33% | 8.6천 |
|---|
| 2026.09.09 | ₩4,226 | ₩4,226 | ₩4,145 | ₩4,159 | -1.59% | 1.8천 |
|---|
| 2026.09.08 | ₩4,239 | ₩4,266 | ₩3,984 | ₩4,226 | -0.32% | 3.6천 |
|---|
| 2026.09.04 | ₩4,253 | ₩4,320 | ₩4,253 | ₩4,320 | +1.58% | 1.5천 |
|---|
| 2026.09.03 | ₩4,092 | ₩4,226 | ₩4,092 | ₩4,212 | +2.95% | 5.3천 |
|---|
| 2026.09.02 | ₩3,971 | ₩4,159 | ₩3,971 | ₩4,025 | +1.35% | 3천 |
|---|
| 2026.09.01 | ₩4,145 | ₩4,145 | ₩3,971 | ₩4,051 | -2.27% | 5.6천 |
|---|
| 2026.08.31 | ₩4,212 | ₩4,212 | ₩4,038 | ₩4,065 | -3.50% | 5.2천 |
|---|
| 2026.08.28 | ₩3,957 | ₩4,360 | ₩3,957 | ₩4,293 | +8.47% | 4.6천 |
|---|
| 2026.08.27 | ₩4,051 | ₩4,440 | ₩4,051 | ₩4,347 | +7.28% | 8.9천 |
|---|
| 2026.08.26 | ₩4,212 | ₩4,454 | ₩4,132 | ₩4,145 | -1.59% | 1.6만 |
|---|
| 2026.08.25 | ₩4,025 | ₩4,226 | ₩4,025 | ₩4,145 | +3.00% | 7.4천 |
|---|
| 2026.08.24 | ₩3,810 | ₩4,159 | ₩3,810 | ₩3,917 | +2.82% | 9.7천 |
|---|
| 2026.08.21 | ₩4,092 | ₩4,092 | ₩4,078 | ₩4,092 | 0.00% | 2.7천 |
|---|
| 2026.08.20 | ₩3,931 | ₩4,186 | ₩3,931 | ₩4,118 | +4.78% | 5.5천 |
|---|
| 2026.08.19 | ₩4,092 | ₩4,118 | ₩3,823 | ₩3,931 | -3.93% | 9.4천 |
|---|
| 2026.08.18 | ₩4,078 | ₩4,226 | ₩3,823 | ₩3,984 | -2.30% | 8.2천 |
|---|
| 2026.08.17 | ₩4,025 | ₩4,092 | ₩3,890 | ₩3,957 | -1.67% | 4.7천 |
|---|
| 2026.08.14 | ₩4,025 | ₩4,212 | ₩3,890 | ₩4,132 | +2.67% | 1만 |
|---|
| 2026.08.13 | ₩4,172 | ₩4,212 | ₩4,025 | ₩4,025 | -3.54% | 2.7천 |
|---|
| 2026.08.12 | ₩4,427 | ₩4,427 | ₩4,159 | ₩4,239 | -4.24% | 6.3천 |
|---|
| 2026.08.11 | ₩4,065 | ₩4,186 | ₩4,065 | ₩4,092 | +0.66% | 2.5천 |
|---|
| 2026.08.10 | ₩4,159 | ₩4,186 | ₩3,797 | ₩4,186 | +0.65% | 9천 |
|---|
| 2026.08.07 | ₩4,078 | ₩4,293 | ₩4,078 | ₩4,159 | +1.97% | 2.9천 |
|---|
| 2026.08.06 | ₩4,025 | ₩4,279 | ₩4,025 | ₩4,226 | +5.00% | 2.5천 |
|---|
| 2026.08.05 | ₩4,373 | ₩4,387 | ₩4,025 | ₩4,253 | -2.76% | 5.6천 |
|---|
| 2026.08.04 | ₩4,534 | ₩4,534 | ₩4,373 | ₩4,387 | -3.25% | 2.5천 |
|---|
| 2026.08.03 | ₩4,387 | ₩4,508 | ₩4,333 | ₩4,400 | +0.31% | 3천 |
|---|
| 2026.07.31 | ₩4,038 | ₩4,333 | ₩4,038 | ₩4,333 | +7.31% | 1.5천 |
|---|
| 2026.07.30 | ₩3,931 | ₩4,360 | ₩3,931 | ₩4,051 | +3.07% | 6천 |
|---|
| 2026.07.29 | ₩4,293 | ₩4,293 | ₩3,783 | ₩3,783 | -11.88% | 1천 |
|---|
| 2026.07.28 | ₩3,770 | ₩4,159 | ₩3,770 | ₩4,038 | +7.12% | 3.3천 |
|---|
| 2026.07.27 | ₩4,092 | ₩4,293 | ₩4,025 | ₩4,186 | +2.30% | 4.6천 |
|---|
| 2026.07.24 | ₩4,118 | ₩4,454 | ₩4,118 | ₩4,414 | +7.17% | 1.7천 |
|---|
| 2026.07.23 | ₩4,186 | ₩4,199 | ₩3,957 | ₩4,199 | +0.32% | 1.9천 |
|---|
| 2026.07.22 | ₩4,266 | ₩4,266 | ₩3,931 | ₩4,266 | 0.00% | 5.7천 |
|---|
| 2026.07.21 | ₩4,414 | ₩4,414 | ₩3,756 | ₩4,266 | -3.34% | 6.5천 |
|---|
| 2026.07.20 | ₩4,226 | ₩4,561 | ₩4,226 | ₩4,508 | +6.67% | 9.4천 |
|---|
| 2026.07.17 | ₩4,105 | ₩4,427 | ₩4,105 | ₩4,266 | +3.92% | 4.5천 |
|---|
| 2026.07.16 | ₩4,440 | ₩4,467 | ₩4,440 | ₩4,454 | +0.30% | 4.7천 |
|---|
| 2026.07.15 | ₩4,279 | ₩4,440 | ₩4,279 | ₩4,440 | +3.76% | 7.5천 |
|---|
| 2026.07.14 | ₩4,239 | ₩4,387 | ₩4,239 | ₩4,333 | +2.22% | 3.9천 |
|---|
| 2026.07.13 | ₩4,025 | ₩4,253 | ₩4,025 | ₩4,253 | +5.67% | 5.4천 |
|---|
| 2026.07.10 | ₩4,065 | ₩4,092 | ₩4,025 | ₩4,092 | +0.66% | 1.9천 |
|---|
| 2026.07.09 | ₩3,957 | ₩4,105 | ₩3,917 | ₩3,931 | -0.68% | 6.7천 |
|---|
| 2026.07.08 | ₩4,118 | ₩4,118 | ₩4,025 | ₩4,038 | -1.95% | 4.9천 |
|---|
| 2026.07.07 | ₩3,971 | ₩4,159 | ₩3,971 | ₩4,065 | +2.36% | 2.4천 |
|---|
| 2026.07.06 | ₩3,783 | ₩4,038 | ₩3,783 | ₩3,917 | +3.55% | 4.1천 |
|---|
| 2026.07.02 | ₩4,414 | ₩4,414 | ₩4,051 | ₩4,051 | -8.21% | 2.1천 |
|---|
| 2026.07.01 | ₩4,226 | ₩4,454 | ₩3,770 | ₩3,917 | -7.30% | 1.5만 |
|---|
| 2026.06.30 | ₩3,890 | ₩4,038 | ₩3,823 | ₩3,957 | +1.72% | 8.7천 |
|---|
| 2026.06.29 | ₩4,212 | ₩4,239 | ₩4,159 | ₩4,159 | -1.27% | 7천 |
|---|
| 2026.06.26 | ₩3,957 | ₩4,159 | ₩3,957 | ₩4,159 | +5.08% | 1.1만 |
|---|
| 2026.06.25 | ₩4,051 | ₩4,092 | ₩4,025 | ₩4,092 | +0.99% | 8.1천 |
|---|
| 2026.06.24 | ₩4,051 | ₩4,186 | ₩4,051 | ₩4,118 | +1.66% | 3.9천 |
|---|
| 2026.06.23 | ₩4,078 | ₩4,199 | ₩3,890 | ₩4,199 | +2.96% | 1.8만 |
|---|
| 2026.06.22 | ₩4,025 | ₩4,293 | ₩4,025 | ₩4,132 | +2.67% | 2.2만 |
|---|
| 2026.06.18 | ₩4,092 | ₩4,239 | ₩4,011 | ₩4,092 | 0.00% | 1만 |
|---|
| 2026.06.17 | ₩4,105 | ₩4,118 | ₩3,770 | ₩4,105 | 0.00% | 1.7천 |
|---|
| 2026.06.16 | ₩4,360 | ₩4,494 | ₩3,971 | ₩4,239 | -2.77% | 9.8천 |
|---|
| 2026.06.15 | ₩4,628 | ₩4,655 | ₩4,373 | ₩4,427 | -4.35% | 5.4천 |
|---|
| 2026.06.12 | ₩4,749 | ₩4,829 | ₩4,695 | ₩4,695 | -1.13% | 1.1만 |
|---|
| 2026.06.11 | ₩4,897 | ₩4,897 | ₩4,829 | ₩4,829 | -1.37% | 6.5천 |
|---|
| 2026.06.10 | ₩5,151 | ₩5,151 | ₩4,762 | ₩4,816 | -6.51% | 2.7천 |
|---|
| 2026.06.09 | ₩4,762 | ₩4,829 | ₩4,749 | ₩4,762 | 0.00% | 1.5천 |
|---|
| 2026.06.08 | ₩4,856 | ₩4,937 | ₩4,736 | ₩4,856 | 0.00% | 7.6천 |
|---|
| 2026.06.05 | ₩5,071 | ₩5,098 | ₩4,762 | ₩4,910 | -3.17% | 9.3천 |
|---|
| 2026.06.04 | ₩5,071 | ₩5,125 | ₩5,058 | ₩5,125 | +1.06% | 5.1천 |
|---|
| 2026.06.03 | ₩4,910 | ₩5,219 | ₩4,883 | ₩5,098 | +3.83% | 2.4만 |
|---|
| 2026.06.02 | ₩4,762 | ₩4,977 | ₩4,749 | ₩4,910 | +3.10% | 1만 |
|---|
| 2026.06.01 | ₩4,561 | ₩4,803 | ₩4,400 | ₩4,762 | +4.41% | 1.6만 |
|---|
| 2026.05.29 | ₩4,306 | ₩4,695 | ₩4,306 | ₩4,494 | +4.36% | 2.8만 |
|---|
| 2026.05.28 | ₩4,051 | ₩4,494 | ₩4,051 | ₩4,320 | +6.62% | 2.3만 |
|---|
| 2026.05.27 | ₩3,515 | ₩4,172 | ₩3,515 | ₩4,051 | +15.27% | 3.3만 |
|---|
| 2026.05.26 | ₩3,273 | ₩3,890 | ₩3,273 | ₩3,515 | +7.38% | 3.4만 |
|---|
| 2026.05.22 | ₩3,407 | ₩3,407 | ₩3,300 | ₩3,354 | -1.57% | 1.8만 |
|---|
| 2026.05.21 | ₩3,354 | ₩3,622 | ₩3,233 | ₩3,421 | +2.00% | 1.5만 |
|---|
| 2026.05.20 | ₩3,394 | ₩3,421 | ₩3,166 | ₩3,246 | -4.35% | 9.9천 |
|---|
| 2026.05.19 | ₩3,179 | ₩3,488 | ₩3,179 | ₩3,367 | +5.91% | 9.2천 |
|---|
| 2026.05.18 | ₩3,488 | ₩3,609 | ₩3,179 | ₩3,179 | -8.85% | 1.1만 |
|---|
| 2026.05.15 | ₩3,421 | ₩4,038 | ₩3,300 | ₩3,421 | 0.00% | 2만 |
|---|
| 2026.05.14 | ₩3,421 | ₩3,421 | ₩3,394 | ₩3,394 | -0.78% | 1천 |
|---|
| 2026.05.13 | ₩3,488 | ₩3,488 | ₩3,488 | ₩3,488 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩3,501 | ₩3,501 | ₩3,273 | ₩3,488 | -0.38% | 700 |
|---|
| 2026.05.11 | ₩3,381 | ₩3,407 | ₩3,300 | ₩3,300 | -2.38% | 2천 |
|---|
| 2026.05.08 | ₩3,407 | ₩3,501 | ₩3,273 | ₩3,434 | +0.79% | 5.5천 |
|---|
| 2026.05.07 | ₩3,072 | ₩3,407 | ₩3,059 | ₩3,407 | +10.92% | 1.3천 |
|---|
| 2026.05.06 | ₩3,179 | ₩3,340 | ₩3,179 | ₩3,206 | +0.84% | 1.9만 |
|---|
| 2026.05.05 | ₩2,857 | ₩3,287 | ₩2,817 | ₩3,220 | +12.68% | 3.7천 |
|---|
| 2026.05.04 | ₩2,670 | ₩2,925 | ₩2,629 | ₩2,925 | +9.55% | 1.5만 |
|---|
| 2026.05.01 | ₩2,884 | ₩2,884 | ₩2,629 | ₩2,750 | -4.65% | 6.7천 |
|---|
| 2026.04.30 | ₩2,817 | ₩2,965 | ₩2,764 | ₩2,911 | +3.33% | 1.5만 |
|---|
| 2026.04.29 | ₩2,603 | ₩2,696 | ₩2,603 | ₩2,696 | +3.61% | 1.9천 |
|---|
| 2026.04.28 | ₩2,603 | ₩2,603 | ₩2,603 | ₩2,603 | 0.00% | 500 |
|---|
| 2026.04.27 | ₩2,898 | ₩2,898 | ₩2,817 | ₩2,817 | -2.78% | 5.6천 |
|---|
| 2026.04.24 | ₩2,831 | ₩2,992 | ₩2,831 | ₩2,925 | +3.32% | 2.9천 |
|---|
| 2026.04.23 | ₩2,817 | ₩2,965 | ₩2,817 | ₩2,857 | +1.43% | 8.3천 |
|---|
| 2026.04.22 | ₩3,126 | ₩3,126 | ₩2,938 | ₩2,992 | -4.29% | 6.7천 |
|---|
| 2026.04.21 | ₩3,166 | ₩3,206 | ₩3,085 | ₩3,126 | -1.27% | 1만 |
|---|
| 2026.04.20 | ₩3,327 | ₩3,327 | ₩3,206 | ₩3,220 | -3.23% | 8.7천 |
|---|
| 2026.04.17 | ₩3,246 | ₩3,340 | ₩3,193 | ₩3,273 | +0.83% | 2만 |
|---|
| 2026.04.16 | ₩3,367 | ₩3,461 | ₩3,287 | ₩3,340 | -0.80% | 1.7만 |
|---|
| 2026.04.15 | ₩2,978 | ₩3,488 | ₩2,978 | ₩3,488 | +17.12% | 1.7만 |
|---|
| 2026.04.14 | ₩2,938 | ₩3,327 | ₩2,898 | ₩3,193 | +8.68% | 2.4만 |
|---|
| 2026.04.13 | ₩3,005 | ₩3,005 | ₩2,951 | ₩2,951 | -1.79% | 1.1만 |
|---|
| 2026.04.10 | ₩2,951 | ₩3,018 | ₩2,951 | ₩3,018 | +2.27% | 4.7천 |
|---|
| 2026.04.09 | ₩3,032 | ₩3,085 | ₩2,911 | ₩3,032 | 0.00% | 7.7천 |
|---|
| 2026.04.08 | ₩2,844 | ₩3,032 | ₩2,844 | ₩3,032 | +6.60% | 7.6천 |
|---|
| 2026.04.07 | ₩3,005 | ₩3,005 | ₩2,562 | ₩2,643 | -12.05% | 1.1만 |
|---|
| 2026.04.06 | ₩2,884 | ₩3,099 | ₩2,790 | ₩3,018 | +4.65% | 9.1천 |
|---|
| 2026.04.02 | ₩3,072 | ₩3,085 | ₩3,045 | ₩3,045 | -0.87% | 6천 |
|---|
| 2026.04.01 | ₩2,938 | ₩3,166 | ₩2,938 | ₩3,005 | +2.28% | 1.2만 |
|---|
| 2026.03.31 | ₩2,871 | ₩3,233 | ₩2,871 | ₩3,085 | +7.48% | 1.8만 |
|---|
| 2026.03.30 | ₩2,938 | ₩3,005 | ₩2,723 | ₩3,005 | +2.28% | 1.1만 |
|---|
| 2026.03.27 | ₩3,085 | ₩3,085 | ₩2,482 | ₩2,857 | -7.39% | 4.5천 |
|---|
| 2026.03.26 | ₩3,018 | ₩3,085 | ₩2,790 | ₩2,898 | -4.00% | 8천 |
|---|
| 2026.03.25 | ₩3,179 | ₩3,246 | ₩2,951 | ₩3,085 | -2.95% | 2.9만 |
|---|
| 2026.03.24 | ₩2,804 | ₩3,206 | ₩2,804 | ₩3,153 | +12.44% | 8.2만 |
|---|
| 2026.03.23 | ₩3,327 | ₩3,367 | ₩2,938 | ₩2,938 | -11.69% | 1.1만 |
|---|
| 2026.03.20 | ₩3,260 | ₩3,421 | ₩3,233 | ₩3,233 | -0.82% | 1천 |
|---|
| 2026.03.19 | ₩3,260 | ₩3,649 | ₩3,260 | ₩3,260 | 0.00% | 2.9천 |
|---|
| 2026.03.18 | ₩3,220 | ₩3,528 | ₩3,220 | ₩3,260 | +1.25% | 4.1천 |
|---|
| 2026.03.17 | ₩3,300 | ₩3,501 | ₩3,260 | ₩3,273 | -0.81% | 3.4천 |
|---|
| 2026.03.16 | ₩3,367 | ₩3,367 | ₩3,206 | ₩3,354 | -0.40% | 1.4천 |
|---|
| 2026.03.13 | ₩3,448 | ₩3,461 | ₩3,287 | ₩3,367 | -2.33% | 2만 |
|---|
| 2026.03.12 | ₩3,448 | ₩3,461 | ₩3,407 | ₩3,461 | +0.39% | 2.1만 |
|---|
| 2026.03.11 | ₩3,421 | ₩3,528 | ₩3,421 | ₩3,461 | +1.18% | 3.1천 |
|---|
| 2026.03.10 | ₩3,488 | ₩3,528 | ₩3,421 | ₩3,475 | -0.38% | 1.3천 |
|---|
| 2026.03.09 | ₩3,407 | ₩3,501 | ₩3,407 | ₩3,501 | +2.76% | 500 |
|---|
| 2026.03.06 | ₩3,689 | ₩3,689 | ₩3,528 | ₩3,555 | -3.64% | 1.1만 |
|---|
| 2026.03.05 | ₩3,501 | ₩3,595 | ₩3,501 | ₩3,582 | +2.30% | 8.6천 |
|---|
| 2026.03.04 | ₩3,421 | ₩3,448 | ₩3,421 | ₩3,448 | +0.78% | 1.9천 |
|---|
| 2026.03.03 | ₩3,662 | ₩3,662 | ₩3,475 | ₩3,475 | -5.13% | 7.7천 |
|---|
| 2026.03.02 | ₩3,461 | ₩3,636 | ₩3,461 | ₩3,636 | +5.04% | 7.3천 |
|---|
| 2026.02.27 | ₩3,488 | ₩3,756 | ₩3,407 | ₩3,542 | +1.54% | 4.3천 |
|---|
| 2026.02.26 | ₩3,568 | ₩3,756 | ₩3,488 | ₩3,488 | -2.26% | 5.7천 |
|---|
| 2026.02.25 | ₩3,649 | ₩3,756 | ₩3,421 | ₩3,542 | -2.94% | 1.4천 |
|---|
| 2026.02.24 | ₩3,595 | ₩3,890 | ₩3,488 | ₩3,743 | +4.10% | 1.1만 |
|---|
| 2026.02.23 | ₩3,595 | ₩3,622 | ₩3,367 | ₩3,488 | -2.99% | 5.5천 |
|---|
| 2026.02.20 | ₩3,381 | ₩3,676 | ₩3,381 | ₩3,582 | +5.95% | 6.8천 |
|---|
| 2026.02.19 | ₩3,555 | ₩3,676 | ₩3,555 | ₩3,649 | +2.64% | 5.9천 |
|---|
| 2026.02.18 | ₩3,542 | ₩3,542 | ₩3,394 | ₩3,421 | -3.41% | 4.8천 |
|---|
| 2026.02.17 | ₩3,542 | ₩3,555 | ₩3,448 | ₩3,528 | -0.38% | 5.2천 |
|---|
| 2026.02.13 | ₩3,448 | ₩3,609 | ₩3,448 | ₩3,555 | +3.11% | 1.2만 |
|---|
| 2026.02.12 | ₩3,475 | ₩3,609 | ₩3,327 | ₩3,609 | +3.86% | 5.3천 |
|---|
| 2026.02.11 | ₩3,729 | ₩3,729 | ₩3,407 | ₩3,515 | -5.76% | 1.3만 |
|---|
| 2026.02.10 | ₩3,528 | ₩3,582 | ₩3,461 | ₩3,542 | +0.38% | 7천 |
|---|
| 2026.02.09 | ₩3,636 | ₩4,011 | ₩3,314 | ₩3,461 | -4.80% | 1.9만 |
|---|
| 2026.02.06 | ₩3,649 | ₩3,743 | ₩3,555 | ₩3,555 | -2.57% | 8.5천 |
|---|
| 2026.02.05 | ₩3,689 | ₩3,823 | ₩3,515 | ₩3,716 | +0.73% | 3.1천 |
|---|
| 2026.02.04 | ₩3,837 | ₩3,971 | ₩3,676 | ₩3,877 | +1.05% | 1.7만 |
|---|
| 2026.02.03 | ₩3,381 | ₩3,957 | ₩3,381 | ₩3,783 | +11.90% | 1.3만 |
|---|
| 2026.02.02 | ₩3,354 | ₩3,568 | ₩3,354 | ₩3,394 | +1.20% | 6.1천 |
|---|
| 2026.01.30 | ₩3,475 | ₩3,568 | ₩3,475 | ₩3,501 | +0.77% | 9.8천 |
|---|
| 2026.01.29 | ₩3,085 | ₩3,609 | ₩3,085 | ₩3,501 | +13.48% | 7.9천 |
|---|
| 2026.01.28 | ₩3,381 | ₩3,609 | ₩3,354 | ₩3,501 | +3.57% | 1만 |
|---|
| 2026.01.27 | ₩3,528 | ₩3,568 | ₩3,488 | ₩3,488 | -1.14% | 1.1만 |
|---|
| 2026.01.26 | ₩3,555 | ₩3,636 | ₩3,448 | ₩3,461 | -2.64% | 9.8천 |
|---|
| 2026.01.23 | ₩3,501 | ₩3,636 | ₩3,421 | ₩3,622 | +3.45% | 7.6천 |
|---|
| 2026.01.22 | ₩3,434 | ₩3,676 | ₩3,354 | ₩3,434 | 0.00% | 8.6천 |
|---|
| 2026.01.21 | ₩3,622 | ₩3,676 | ₩3,233 | ₩3,367 | -7.04% | 8천 |
|---|
| 2026.01.20 | ₩3,488 | ₩3,622 | ₩3,220 | ₩3,314 | -5.00% | 1.9만 |
|---|
| 2026.01.16 | ₩3,649 | ₩3,931 | ₩3,367 | ₩3,367 | -7.72% | 1.8만 |
|---|
| 2026.01.15 | ₩3,877 | ₩3,971 | ₩3,743 | ₩3,743 | -3.46% | 1만 |
|---|
| 2026.01.14 | ₩3,971 | ₩4,092 | ₩3,810 | ₩3,890 | -2.03% | 1.6만 |
|---|
| 2026.01.13 | ₩3,515 | ₩4,025 | ₩3,501 | ₩3,971 | +12.98% | 4.1만 |
|---|
| 2026.01.12 | ₩3,636 | ₩3,676 | ₩3,421 | ₩3,501 | -3.69% | 1.4만 |
|---|
| 2026.01.09 | ₩3,381 | ₩3,676 | ₩3,381 | ₩3,609 | +6.75% | 1.9만 |
|---|
| 2026.01.08 | ₩3,515 | ₩3,649 | ₩3,381 | ₩3,381 | -3.82% | 7.8천 |
|---|
| 2026.01.07 | ₩3,555 | ₩3,729 | ₩3,220 | ₩3,595 | +1.13% | 2.4만 |
|---|
| 2026.01.06 | ₩3,582 | ₩3,877 | ₩3,381 | ₩3,582 | 0.00% | 2.9만 |
|---|
| 2026.01.05 | ₩3,568 | ₩3,864 | ₩3,421 | ₩3,676 | +3.01% | 2.6만 |
|---|
| 2026.01.02 | ₩3,153 | ₩3,676 | ₩2,683 | ₩3,448 | +9.36% | 2.7만 |
|---|
| 2025.12.31 | ₩3,314 | ₩3,314 | ₩3,005 | ₩3,005 | -9.31% | 2만 |
|---|
| 2025.12.30 | ₩3,260 | ₩3,501 | ₩2,951 | ₩3,246 | -0.41% | 3만 |
|---|
| 2025.12.29 | ₩3,287 | ₩3,877 | ₩3,126 | ₩3,287 | 0.00% | 6.6만 |
|---|
| 2025.12.26 | ₩3,220 | ₩3,729 | ₩3,153 | ₩3,273 | +1.67% | 5.1만 |
|---|
| 2025.12.24 | ₩3,139 | ₩3,904 | ₩2,978 | ₩3,153 | +0.43% | 5만 |
|---|
| 2025.12.23 | ₩3,072 | ₩3,797 | ₩2,898 | ₩3,139 | +2.18% | 8.3만 |
|---|
| 2025.12.22 | ₩2,790 | ₩3,622 | ₩2,737 | ₩3,233 | +15.87% | 8.2만 |
|---|
| 2025.12.19 | ₩2,495 | ₩2,764 | ₩2,415 | ₩2,737 | +9.68% | 1.1만 |
|---|
| 2025.12.18 | ₩2,321 | ₩2,495 | ₩2,321 | ₩2,468 | +6.36% | 5.8천 |
|---|
| 2025.12.17 | ₩2,468 | ₩2,468 | ₩2,348 | ₩2,388 | -3.26% | 1.4천 |
|---|
| 2025.12.16 | ₩2,374 | ₩2,428 | ₩2,294 | ₩2,428 | +2.26% | 3.9천 |
|---|
| 2025.12.15 | ₩2,388 | ₩2,415 | ₩2,321 | ₩2,334 | -2.25% | 2.6천 |
|---|
| 2025.12.12 | ₩2,294 | ₩2,495 | ₩2,294 | ₩2,468 | +7.60% | 2.6천 |
|---|
| 2025.12.11 | ₩2,334 | ₩2,415 | ₩2,334 | ₩2,415 | +3.45% | 1.3천 |
|---|
| 2025.12.10 | ₩2,187 | ₩2,442 | ₩2,187 | ₩2,307 | +5.52% | 1.1만 |
|---|
| 2025.12.09 | ₩2,294 | ₩2,549 | ₩2,200 | ₩2,267 | -1.17% | 1.2만 |
|---|
| 2025.12.08 | ₩2,442 | ₩2,509 | ₩2,200 | ₩2,455 | +0.55% | 2.2만 |
|---|
| 2025.12.05 | ₩2,643 | ₩2,817 | ₩2,495 | ₩2,535 | -4.06% | 2.1만 |
|---|
| 2025.12.04 | ₩2,817 | ₩2,884 | ₩2,643 | ₩2,643 | -6.19% | 1.2만 |
|---|
| 2025.12.03 | ₩2,777 | ₩2,925 | ₩2,696 | ₩2,750 | -0.97% | 7.2천 |
|---|
| 2025.12.02 | ₩2,683 | ₩2,817 | ₩2,670 | ₩2,696 | +0.50% | 3.2천 |
|---|
| 2025.12.01 | ₩2,656 | ₩2,723 | ₩2,589 | ₩2,656 | 0.00% | 4.9천 |
|---|
| 2025.11.28 | ₩2,495 | ₩2,817 | ₩2,495 | ₩2,562 | +2.69% | 2천 |
|---|
| 2025.11.26 | ₩2,549 | ₩2,670 | ₩2,549 | ₩2,589 | +1.58% | 3.2천 |
|---|
| 2025.11.25 | ₩2,549 | ₩2,656 | ₩2,549 | ₩2,656 | +4.21% | 1.3천 |
|---|
| 2025.11.24 | ₩2,603 | ₩2,643 | ₩2,442 | ₩2,643 | +1.55% | 4.1천 |
|---|
| 2025.11.21 | ₩2,455 | ₩2,616 | ₩2,455 | ₩2,576 | +4.92% | 1.6천 |
|---|
| 2025.11.20 | ₩2,509 | ₩2,643 | ₩2,442 | ₩2,535 | +1.07% | 1만 |
|---|
| 2025.11.19 | ₩2,468 | ₩2,535 | ₩2,428 | ₩2,509 | +1.63% | 9.7천 |
|---|
| 2025.11.18 | ₩2,549 | ₩2,576 | ₩2,415 | ₩2,562 | +0.53% | 6.9천 |
|---|
| 2025.11.17 | ₩2,777 | ₩2,777 | ₩2,535 | ₩2,549 | -8.21% | 2.1만 |
|---|
| 2025.11.14 | ₩3,206 | ₩3,206 | ₩2,710 | ₩2,723 | -15.06% | 1.6만 |
|---|
| 2025.11.13 | ₩3,434 | ₩3,528 | ₩3,179 | ₩3,206 | -6.64% | 1.3만 |
|---|
| 2025.11.12 | ₩4,186 | ₩4,226 | ₩3,542 | ₩3,542 | -15.38% | 8.7천 |
|---|
| 2025.11.11 | ₩3,890 | ₩4,025 | ₩3,662 | ₩3,770 | -3.10% | 9.3천 |
|---|
| 2025.11.10 | ₩4,132 | ₩4,373 | ₩3,783 | ₩3,971 | -3.90% | 5.3천 |
|---|
| 2025.11.07 | ₩4,092 | ₩4,159 | ₩3,931 | ₩4,065 | -0.66% | 6.3천 |
|---|
| 2025.11.06 | ₩4,038 | ₩4,333 | ₩3,957 | ₩4,159 | +2.99% | 8.6천 |
|---|
| 2025.11.05 | ₩4,266 | ₩4,387 | ₩3,743 | ₩4,065 | -4.72% | 2.8만 |
|---|
| 2025.11.04 | ₩4,668 | ₩4,964 | ₩4,387 | ₩4,508 | -3.45% | 1.7만 |
|---|
| 2025.11.03 | ₩5,004 | ₩5,125 | ₩4,575 | ₩4,776 | -4.56% | 2.6만 |
|---|
| 2025.10.31 | ₩4,923 | ₩5,272 | ₩4,843 | ₩4,990 | +1.36% | 2.6만 |
|---|
| 2025.10.30 | ₩4,937 | ₩5,594 | ₩4,937 | ₩5,111 | +3.53% | 6.5만 |
|---|
| 2025.10.29 | ₩4,293 | ₩5,058 | ₩4,293 | ₩4,803 | +11.87% | 3.6만 |
|---|
| 2025.10.28 | ₩4,025 | ₩4,400 | ₩4,025 | ₩4,400 | +9.33% | 1.1만 |
|---|
| 2025.10.27 | ₩3,837 | ₩4,454 | ₩3,716 | ₩3,998 | +4.20% | 1.7만 |
|---|
| 2025.10.24 | ₩4,387 | ₩4,454 | ₩3,407 | ₩3,957 | -9.79% | 4.2만 |
|---|
| 2025.10.23 | ₩3,971 | ₩4,561 | ₩3,957 | ₩4,387 | +10.47% | 8.3만 |
|---|
| 2025.10.22 | ₩3,662 | ₩3,931 | ₩3,421 | ₩3,810 | +4.03% | 5.9만 |
|---|
| 2025.10.21 | ₩3,407 | ₩4,145 | ₩3,407 | ₩3,636 | +6.69% | 6.6만 |
|---|
| 2025.10.20 | ₩3,206 | ₩3,622 | ₩3,032 | ₩3,501 | +9.21% | 3.4만 |
|---|
| 2025.10.17 | ₩3,220 | ₩3,340 | ₩3,072 | ₩3,273 | +1.67% | 3만 |
|---|
| 2025.10.16 | ₩2,804 | ₩3,367 | ₩2,683 | ₩3,126 | +11.48% | 5만 |
|---|
| 2025.10.15 | ₩2,831 | ₩3,072 | ₩2,670 | ₩2,670 | -5.69% | 2만 |
|---|
| 2025.10.14 | ₩2,549 | ₩2,911 | ₩2,495 | ₩2,884 | +13.16% | 1.4만 |
|---|
| 2025.10.13 | ₩2,683 | ₩2,683 | ₩2,482 | ₩2,482 | -7.50% | 1.9만 |
|---|
| 2025.10.10 | ₩2,576 | ₩2,696 | ₩2,522 | ₩2,643 | +2.60% | 2.2만 |
|---|
