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 | ₩3,980 | ₩4,087 | ₩3,859 | ₩4,007 | +0.67% | 1.2만 |
| 2026.10.08 | ₩4,020 | ₩4,154 | ₩4,007 | ₩4,060 | +1.00% | 5.6천 |
| 2026.10.07 | ₩4,020 | ₩4,154 | ₩3,752 | ₩3,886 | -3.33% | 1.5만 |
| 2026.10.06 | ₩3,886 | ₩3,980 | ₩3,752 | ₩3,752 | -3.45% | 1.1만 |
| 2026.10.05 | ₩4,141 | ₩4,141 | ₩3,913 | ₩3,913 | -5.50% | 5.3천 |
| 2026.10.02 | ₩3,752 | ₩4,020 | ₩3,752 | ₩3,765 | +0.36% | 5.3천 |
| 2026.10.01 | ₩3,819 | ₩4,087 | ₩3,752 | ₩3,765 | -1.40% | 3천 |
| 2026.09.30 | ₩3,913 | ₩3,913 | ₩3,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,873 |
| -1.03% |
| 500 |
| 2026.09.29 | ₩3,966 | ₩3,966 | ₩3,899 | ₩3,899 | -1.69% | 3.3천 |
|---|
| 2026.09.28 | ₩4,127 | ₩4,127 | ₩3,980 | ₩4,007 | -2.92% | 2.6천 |
|---|
| 2026.09.25 | ₩3,980 | ₩4,114 | ₩3,980 | ₩4,114 | +3.37% | 1천 |
|---|
| 2026.09.24 | ₩4,074 | ₩4,074 | ₩3,993 | ₩3,993 | -1.97% | 400 |
|---|
| 2026.09.23 | ₩4,100 | ₩4,167 | ₩4,100 | ₩4,167 | +1.63% | 1.4천 |
|---|
| 2026.09.22 | ₩4,100 | ₩4,100 | ₩4,100 | ₩4,100 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩3,980 | ₩4,154 | ₩3,980 | ₩4,100 | +3.03% | 3.3천 |
|---|
| 2026.09.18 | ₩3,980 | ₩3,993 | ₩3,966 | ₩3,993 | +0.34% | 1.5천 |
|---|
| 2026.09.17 | ₩3,993 | ₩4,154 | ₩3,993 | ₩4,114 | +3.02% | 3.1천 |
|---|
| 2026.09.16 | ₩4,060 | ₩4,154 | ₩4,060 | ₩4,074 | +0.33% | 4.4천 |
|---|
| 2026.09.15 | ₩4,154 | ₩4,221 | ₩3,993 | ₩4,020 | -3.23% | 4.1천 |
|---|
| 2026.09.14 | ₩4,141 | ₩4,368 | ₩4,007 | ₩4,020 | -2.91% | 2.2만 |
|---|
| 2026.09.11 | ₩4,007 | ₩4,234 | ₩4,007 | ₩4,221 | +5.35% | 5.5천 |
|---|
| 2026.09.10 | ₩4,020 | ₩4,301 | ₩4,020 | ₩4,154 | +3.33% | 8.6천 |
|---|
| 2026.09.09 | ₩4,221 | ₩4,221 | ₩4,141 | ₩4,154 | -1.59% | 1.8천 |
|---|
| 2026.09.08 | ₩4,234 | ₩4,261 | ₩3,980 | ₩4,221 | -0.32% | 3.6천 |
|---|
| 2026.09.04 | ₩4,248 | ₩4,315 | ₩4,248 | ₩4,315 | +1.58% | 1.5천 |
|---|
| 2026.09.03 | ₩4,087 | ₩4,221 | ₩4,087 | ₩4,208 | +2.95% | 5.3천 |
|---|
| 2026.09.02 | ₩3,966 | ₩4,154 | ₩3,966 | ₩4,020 | +1.35% | 3천 |
|---|
| 2026.09.01 | ₩4,141 | ₩4,141 | ₩3,966 | ₩4,047 | -2.27% | 5.6천 |
|---|
| 2026.08.31 | ₩4,208 | ₩4,208 | ₩4,033 | ₩4,060 | -3.50% | 5.2천 |
|---|
| 2026.08.28 | ₩3,953 | ₩4,355 | ₩3,953 | ₩4,288 | +8.47% | 4.6천 |
|---|
| 2026.08.27 | ₩4,047 | ₩4,435 | ₩4,047 | ₩4,342 | +7.28% | 8.9천 |
|---|
| 2026.08.26 | ₩4,208 | ₩4,449 | ₩4,127 | ₩4,141 | -1.59% | 1.6만 |
|---|
| 2026.08.25 | ₩4,020 | ₩4,221 | ₩4,020 | ₩4,141 | +3.00% | 7.4천 |
|---|
| 2026.08.24 | ₩3,806 | ₩4,154 | ₩3,806 | ₩3,913 | +2.82% | 9.7천 |
|---|
| 2026.08.21 | ₩4,087 | ₩4,087 | ₩4,074 | ₩4,087 | 0.00% | 2.7천 |
|---|
| 2026.08.20 | ₩3,926 | ₩4,181 | ₩3,926 | ₩4,114 | +4.78% | 5.5천 |
|---|
| 2026.08.19 | ₩4,087 | ₩4,114 | ₩3,819 | ₩3,926 | -3.93% | 9.4천 |
|---|
| 2026.08.18 | ₩4,074 | ₩4,221 | ₩3,819 | ₩3,980 | -2.30% | 8.2천 |
|---|
| 2026.08.17 | ₩4,020 | ₩4,087 | ₩3,886 | ₩3,953 | -1.67% | 4.7천 |
|---|
| 2026.08.14 | ₩4,020 | ₩4,208 | ₩3,886 | ₩4,127 | +2.67% | 1만 |
|---|
| 2026.08.13 | ₩4,167 | ₩4,208 | ₩4,020 | ₩4,020 | -3.54% | 2.7천 |
|---|
| 2026.08.12 | ₩4,422 | ₩4,422 | ₩4,154 | ₩4,234 | -4.24% | 6.3천 |
|---|
| 2026.08.11 | ₩4,060 | ₩4,181 | ₩4,060 | ₩4,087 | +0.66% | 2.5천 |
|---|
| 2026.08.10 | ₩4,154 | ₩4,181 | ₩3,792 | ₩4,181 | +0.65% | 9천 |
|---|
| 2026.08.07 | ₩4,074 | ₩4,288 | ₩4,074 | ₩4,154 | +1.97% | 2.9천 |
|---|
| 2026.08.06 | ₩4,020 | ₩4,275 | ₩4,020 | ₩4,221 | +5.00% | 2.5천 |
|---|
| 2026.08.05 | ₩4,368 | ₩4,382 | ₩4,020 | ₩4,248 | -2.76% | 5.6천 |
|---|
| 2026.08.04 | ₩4,529 | ₩4,529 | ₩4,368 | ₩4,382 | -3.25% | 2.5천 |
|---|
| 2026.08.03 | ₩4,382 | ₩4,502 | ₩4,328 | ₩4,395 | +0.31% | 3천 |
|---|
| 2026.07.31 | ₩4,033 | ₩4,328 | ₩4,033 | ₩4,328 | +7.31% | 1.5천 |
|---|
| 2026.07.30 | ₩3,926 | ₩4,355 | ₩3,926 | ₩4,047 | +3.07% | 6천 |
|---|
| 2026.07.29 | ₩4,288 | ₩4,288 | ₩3,779 | ₩3,779 | -11.88% | 1천 |
|---|
| 2026.07.28 | ₩3,765 | ₩4,154 | ₩3,765 | ₩4,033 | +7.12% | 3.3천 |
|---|
| 2026.07.27 | ₩4,087 | ₩4,288 | ₩4,020 | ₩4,181 | +2.30% | 4.6천 |
|---|
| 2026.07.24 | ₩4,114 | ₩4,449 | ₩4,114 | ₩4,409 | +7.17% | 1.7천 |
|---|
| 2026.07.23 | ₩4,181 | ₩4,194 | ₩3,953 | ₩4,194 | +0.32% | 1.9천 |
|---|
| 2026.07.22 | ₩4,261 | ₩4,261 | ₩3,926 | ₩4,261 | 0.00% | 5.7천 |
|---|
| 2026.07.21 | ₩4,409 | ₩4,409 | ₩3,752 | ₩4,261 | -3.34% | 6.5천 |
|---|
| 2026.07.20 | ₩4,221 | ₩4,556 | ₩4,221 | ₩4,502 | +6.67% | 9.4천 |
|---|
| 2026.07.17 | ₩4,100 | ₩4,422 | ₩4,100 | ₩4,261 | +3.92% | 4.5천 |
|---|
| 2026.07.16 | ₩4,435 | ₩4,462 | ₩4,435 | ₩4,449 | +0.30% | 4.7천 |
|---|
| 2026.07.15 | ₩4,275 | ₩4,435 | ₩4,275 | ₩4,435 | +3.76% | 7.5천 |
|---|
| 2026.07.14 | ₩4,234 | ₩4,382 | ₩4,234 | ₩4,328 | +2.22% | 3.9천 |
|---|
| 2026.07.13 | ₩4,020 | ₩4,248 | ₩4,020 | ₩4,248 | +5.67% | 5.4천 |
|---|
| 2026.07.10 | ₩4,060 | ₩4,087 | ₩4,020 | ₩4,087 | +0.66% | 1.9천 |
|---|
| 2026.07.09 | ₩3,953 | ₩4,100 | ₩3,913 | ₩3,926 | -0.68% | 6.7천 |
|---|
| 2026.07.08 | ₩4,114 | ₩4,114 | ₩4,020 | ₩4,033 | -1.95% | 4.9천 |
|---|
| 2026.07.07 | ₩3,966 | ₩4,154 | ₩3,966 | ₩4,060 | +2.36% | 2.4천 |
|---|
| 2026.07.06 | ₩3,779 | ₩4,033 | ₩3,779 | ₩3,913 | +3.55% | 4.1천 |
|---|
| 2026.07.02 | ₩4,409 | ₩4,409 | ₩4,047 | ₩4,047 | -8.21% | 2.1천 |
|---|
| 2026.07.01 | ₩4,221 | ₩4,449 | ₩3,765 | ₩3,913 | -7.30% | 1.5만 |
|---|
| 2026.06.30 | ₩3,886 | ₩4,033 | ₩3,819 | ₩3,953 | +1.72% | 8.7천 |
|---|
| 2026.06.29 | ₩4,208 | ₩4,234 | ₩4,154 | ₩4,154 | -1.27% | 7천 |
|---|
| 2026.06.26 | ₩3,953 | ₩4,154 | ₩3,953 | ₩4,154 | +5.08% | 1.1만 |
|---|
| 2026.06.25 | ₩4,047 | ₩4,087 | ₩4,020 | ₩4,087 | +0.99% | 8.1천 |
|---|
| 2026.06.24 | ₩4,047 | ₩4,181 | ₩4,047 | ₩4,114 | +1.66% | 3.9천 |
|---|
| 2026.06.23 | ₩4,074 | ₩4,194 | ₩3,886 | ₩4,194 | +2.96% | 1.8만 |
|---|
| 2026.06.22 | ₩4,020 | ₩4,288 | ₩4,020 | ₩4,127 | +2.67% | 2.2만 |
|---|
| 2026.06.18 | ₩4,087 | ₩4,234 | ₩4,007 | ₩4,087 | 0.00% | 1만 |
|---|
| 2026.06.17 | ₩4,100 | ₩4,114 | ₩3,765 | ₩4,100 | 0.00% | 1.7천 |
|---|
| 2026.06.16 | ₩4,355 | ₩4,489 | ₩3,966 | ₩4,234 | -2.77% | 9.8천 |
|---|
| 2026.06.15 | ₩4,623 | ₩4,650 | ₩4,368 | ₩4,422 | -4.35% | 5.4천 |
|---|
| 2026.06.12 | ₩4,744 | ₩4,824 | ₩4,690 | ₩4,690 | -1.13% | 1.1만 |
|---|
| 2026.06.11 | ₩4,891 | ₩4,891 | ₩4,824 | ₩4,824 | -1.37% | 6.5천 |
|---|
| 2026.06.10 | ₩5,146 | ₩5,146 | ₩4,757 | ₩4,811 | -6.51% | 2.7천 |
|---|
| 2026.06.09 | ₩4,757 | ₩4,824 | ₩4,744 | ₩4,757 | 0.00% | 1.5천 |
|---|
| 2026.06.08 | ₩4,851 | ₩4,931 | ₩4,730 | ₩4,851 | 0.00% | 7.6천 |
|---|
| 2026.06.05 | ₩5,065 | ₩5,092 | ₩4,757 | ₩4,904 | -3.17% | 9.3천 |
|---|
| 2026.06.04 | ₩5,065 | ₩5,119 | ₩5,052 | ₩5,119 | +1.06% | 5.1천 |
|---|
| 2026.06.03 | ₩4,904 | ₩5,213 | ₩4,878 | ₩5,092 | +3.83% | 2.4만 |
|---|
| 2026.06.02 | ₩4,757 | ₩4,971 | ₩4,744 | ₩4,904 | +3.10% | 1만 |
|---|
| 2026.06.01 | ₩4,556 | ₩4,797 | ₩4,395 | ₩4,757 | +4.41% | 1.6만 |
|---|
| 2026.05.29 | ₩4,301 | ₩4,690 | ₩4,301 | ₩4,489 | +4.36% | 2.8만 |
|---|
| 2026.05.28 | ₩4,047 | ₩4,489 | ₩4,047 | ₩4,315 | +6.62% | 2.3만 |
|---|
| 2026.05.27 | ₩3,511 | ₩4,167 | ₩3,511 | ₩4,047 | +15.27% | 3.3만 |
|---|
| 2026.05.26 | ₩3,270 | ₩3,886 | ₩3,270 | ₩3,511 | +7.38% | 3.4만 |
|---|
| 2026.05.22 | ₩3,404 | ₩3,404 | ₩3,296 | ₩3,350 | -1.57% | 1.8만 |
|---|
| 2026.05.21 | ₩3,350 | ₩3,618 | ₩3,229 | ₩3,417 | +2.00% | 1.5만 |
|---|
| 2026.05.20 | ₩3,390 | ₩3,417 | ₩3,162 | ₩3,243 | -4.35% | 9.9천 |
|---|
| 2026.05.19 | ₩3,176 | ₩3,484 | ₩3,176 | ₩3,363 | +5.91% | 9.2천 |
|---|
| 2026.05.18 | ₩3,484 | ₩3,605 | ₩3,176 | ₩3,176 | -8.85% | 1.1만 |
|---|
| 2026.05.15 | ₩3,417 | ₩4,033 | ₩3,296 | ₩3,417 | 0.00% | 2만 |
|---|
| 2026.05.14 | ₩3,417 | ₩3,417 | ₩3,390 | ₩3,390 | -0.78% | 1천 |
|---|
| 2026.05.13 | ₩3,484 | ₩3,484 | ₩3,484 | ₩3,484 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩3,497 | ₩3,497 | ₩3,270 | ₩3,484 | -0.38% | 700 |
|---|
| 2026.05.11 | ₩3,377 | ₩3,404 | ₩3,296 | ₩3,296 | -2.38% | 2천 |
|---|
| 2026.05.08 | ₩3,404 | ₩3,497 | ₩3,270 | ₩3,430 | +0.79% | 5.5천 |
|---|
| 2026.05.07 | ₩3,069 | ₩3,404 | ₩3,055 | ₩3,404 | +10.92% | 1.3천 |
|---|
| 2026.05.06 | ₩3,176 | ₩3,337 | ₩3,176 | ₩3,203 | +0.84% | 1.9만 |
|---|
| 2026.05.05 | ₩2,854 | ₩3,283 | ₩2,814 | ₩3,216 | +12.68% | 3.7천 |
|---|
| 2026.05.04 | ₩2,667 | ₩2,921 | ₩2,626 | ₩2,921 | +9.55% | 1.5만 |
|---|
| 2026.05.01 | ₩2,881 | ₩2,881 | ₩2,626 | ₩2,747 | -4.65% | 6.7천 |
|---|
| 2026.04.30 | ₩2,814 | ₩2,961 | ₩2,760 | ₩2,908 | +3.33% | 1.5만 |
|---|
| 2026.04.29 | ₩2,600 | ₩2,693 | ₩2,600 | ₩2,693 | +3.61% | 1.9천 |
|---|
| 2026.04.28 | ₩2,600 | ₩2,600 | ₩2,600 | ₩2,600 | 0.00% | 500 |
|---|
| 2026.04.27 | ₩2,894 | ₩2,894 | ₩2,814 | ₩2,814 | -2.78% | 5.6천 |
|---|
| 2026.04.24 | ₩2,827 | ₩2,988 | ₩2,827 | ₩2,921 | +3.32% | 2.9천 |
|---|
| 2026.04.23 | ₩2,814 | ₩2,961 | ₩2,814 | ₩2,854 | +1.43% | 8.3천 |
|---|
| 2026.04.22 | ₩3,122 | ₩3,122 | ₩2,935 | ₩2,988 | -4.29% | 6.7천 |
|---|
| 2026.04.21 | ₩3,162 | ₩3,203 | ₩3,082 | ₩3,122 | -1.27% | 1만 |
|---|
| 2026.04.20 | ₩3,323 | ₩3,323 | ₩3,203 | ₩3,216 | -3.23% | 8.7천 |
|---|
| 2026.04.17 | ₩3,243 | ₩3,337 | ₩3,189 | ₩3,270 | +0.83% | 2만 |
|---|
| 2026.04.16 | ₩3,363 | ₩3,457 | ₩3,283 | ₩3,337 | -0.80% | 1.7만 |
|---|
| 2026.04.15 | ₩2,975 | ₩3,484 | ₩2,975 | ₩3,484 | +17.12% | 1.7만 |
|---|
| 2026.04.14 | ₩2,935 | ₩3,323 | ₩2,894 | ₩3,189 | +8.68% | 2.4만 |
|---|
| 2026.04.13 | ₩3,002 | ₩3,002 | ₩2,948 | ₩2,948 | -1.79% | 1.1만 |
|---|
| 2026.04.10 | ₩2,948 | ₩3,015 | ₩2,948 | ₩3,015 | +2.27% | 4.7천 |
|---|
| 2026.04.09 | ₩3,028 | ₩3,082 | ₩2,908 | ₩3,028 | 0.00% | 7.7천 |
|---|
| 2026.04.08 | ₩2,841 | ₩3,028 | ₩2,841 | ₩3,028 | +6.60% | 7.6천 |
|---|
| 2026.04.07 | ₩3,002 | ₩3,002 | ₩2,559 | ₩2,640 | -12.05% | 1.1만 |
|---|
| 2026.04.06 | ₩2,881 | ₩3,095 | ₩2,787 | ₩3,015 | +4.65% | 9.1천 |
|---|
| 2026.04.02 | ₩3,069 | ₩3,082 | ₩3,042 | ₩3,042 | -0.87% | 6천 |
|---|
| 2026.04.01 | ₩2,935 | ₩3,162 | ₩2,935 | ₩3,002 | +2.28% | 1.2만 |
|---|
| 2026.03.31 | ₩2,868 | ₩3,229 | ₩2,868 | ₩3,082 | +7.48% | 1.8만 |
|---|
| 2026.03.30 | ₩2,935 | ₩3,002 | ₩2,720 | ₩3,002 | +2.28% | 1.1만 |
|---|
| 2026.03.27 | ₩3,082 | ₩3,082 | ₩2,479 | ₩2,854 | -7.39% | 4.5천 |
|---|
| 2026.03.26 | ₩3,015 | ₩3,082 | ₩2,787 | ₩2,894 | -4.00% | 8천 |
|---|
| 2026.03.25 | ₩3,176 | ₩3,243 | ₩2,948 | ₩3,082 | -2.95% | 2.9만 |
|---|
| 2026.03.24 | ₩2,801 | ₩3,203 | ₩2,801 | ₩3,149 | +12.44% | 8.2만 |
|---|
| 2026.03.23 | ₩3,323 | ₩3,363 | ₩2,935 | ₩2,935 | -11.69% | 1.1만 |
|---|
| 2026.03.20 | ₩3,256 | ₩3,417 | ₩3,229 | ₩3,229 | -0.82% | 1천 |
|---|
| 2026.03.19 | ₩3,256 | ₩3,645 | ₩3,256 | ₩3,256 | 0.00% | 2.9천 |
|---|
| 2026.03.18 | ₩3,216 | ₩3,524 | ₩3,216 | ₩3,256 | +1.25% | 4.1천 |
|---|
| 2026.03.17 | ₩3,296 | ₩3,497 | ₩3,256 | ₩3,270 | -0.81% | 3.4천 |
|---|
| 2026.03.16 | ₩3,363 | ₩3,363 | ₩3,203 | ₩3,350 | -0.40% | 1.4천 |
|---|
| 2026.03.13 | ₩3,444 | ₩3,457 | ₩3,283 | ₩3,363 | -2.33% | 2만 |
|---|
| 2026.03.12 | ₩3,444 | ₩3,457 | ₩3,404 | ₩3,457 | +0.39% | 2.1만 |
|---|
| 2026.03.11 | ₩3,417 | ₩3,524 | ₩3,417 | ₩3,457 | +1.18% | 3.1천 |
|---|
| 2026.03.10 | ₩3,484 | ₩3,524 | ₩3,417 | ₩3,471 | -0.38% | 1.3천 |
|---|
| 2026.03.09 | ₩3,404 | ₩3,497 | ₩3,404 | ₩3,497 | +2.76% | 500 |
|---|
| 2026.03.06 | ₩3,685 | ₩3,685 | ₩3,524 | ₩3,551 | -3.64% | 1.1만 |
|---|
| 2026.03.05 | ₩3,497 | ₩3,591 | ₩3,497 | ₩3,578 | +2.30% | 8.6천 |
|---|
| 2026.03.04 | ₩3,417 | ₩3,444 | ₩3,417 | ₩3,444 | +0.78% | 1.9천 |
|---|
| 2026.03.03 | ₩3,658 | ₩3,658 | ₩3,471 | ₩3,471 | -5.13% | 7.7천 |
|---|
| 2026.03.02 | ₩3,457 | ₩3,631 | ₩3,457 | ₩3,631 | +5.04% | 7.3천 |
|---|
| 2026.02.27 | ₩3,484 | ₩3,752 | ₩3,404 | ₩3,538 | +1.54% | 4.3천 |
|---|
| 2026.02.26 | ₩3,564 | ₩3,752 | ₩3,484 | ₩3,484 | -2.26% | 5.7천 |
|---|
| 2026.02.25 | ₩3,645 | ₩3,752 | ₩3,417 | ₩3,538 | -2.94% | 1.4천 |
|---|
| 2026.02.24 | ₩3,591 | ₩3,886 | ₩3,484 | ₩3,739 | +4.10% | 1.1만 |
|---|
| 2026.02.23 | ₩3,591 | ₩3,618 | ₩3,363 | ₩3,484 | -2.99% | 5.5천 |
|---|
| 2026.02.20 | ₩3,377 | ₩3,672 | ₩3,377 | ₩3,578 | +5.95% | 6.8천 |
|---|
| 2026.02.19 | ₩3,551 | ₩3,672 | ₩3,551 | ₩3,645 | +2.64% | 5.9천 |
|---|
| 2026.02.18 | ₩3,538 | ₩3,538 | ₩3,390 | ₩3,417 | -3.41% | 4.8천 |
|---|
| 2026.02.17 | ₩3,538 | ₩3,551 | ₩3,444 | ₩3,524 | -0.38% | 5.2천 |
|---|
| 2026.02.13 | ₩3,444 | ₩3,605 | ₩3,444 | ₩3,551 | +3.11% | 1.2만 |
|---|
| 2026.02.12 | ₩3,471 | ₩3,605 | ₩3,323 | ₩3,605 | +3.86% | 5.3천 |
|---|
| 2026.02.11 | ₩3,725 | ₩3,725 | ₩3,404 | ₩3,511 | -5.76% | 1.3만 |
|---|
| 2026.02.10 | ₩3,524 | ₩3,578 | ₩3,457 | ₩3,538 | +0.38% | 7천 |
|---|
| 2026.02.09 | ₩3,631 | ₩4,007 | ₩3,310 | ₩3,457 | -4.80% | 1.9만 |
|---|
| 2026.02.06 | ₩3,645 | ₩3,739 | ₩3,551 | ₩3,551 | -2.57% | 8.5천 |
|---|
| 2026.02.05 | ₩3,685 | ₩3,819 | ₩3,511 | ₩3,712 | +0.73% | 3.1천 |
|---|
| 2026.02.04 | ₩3,832 | ₩3,966 | ₩3,672 | ₩3,873 | +1.05% | 1.7만 |
|---|
| 2026.02.03 | ₩3,377 | ₩3,953 | ₩3,377 | ₩3,779 | +11.90% | 1.3만 |
|---|
| 2026.02.02 | ₩3,350 | ₩3,564 | ₩3,350 | ₩3,390 | +1.20% | 6.1천 |
|---|
| 2026.01.30 | ₩3,471 | ₩3,564 | ₩3,471 | ₩3,497 | +0.77% | 9.8천 |
|---|
| 2026.01.29 | ₩3,082 | ₩3,605 | ₩3,082 | ₩3,497 | +13.48% | 7.9천 |
|---|
| 2026.01.28 | ₩3,377 | ₩3,605 | ₩3,350 | ₩3,497 | +3.57% | 1만 |
|---|
| 2026.01.27 | ₩3,524 | ₩3,564 | ₩3,484 | ₩3,484 | -1.14% | 1.1만 |
|---|
| 2026.01.26 | ₩3,551 | ₩3,631 | ₩3,444 | ₩3,457 | -2.64% | 9.8천 |
|---|
| 2026.01.23 | ₩3,497 | ₩3,631 | ₩3,417 | ₩3,618 | +3.45% | 7.6천 |
|---|
| 2026.01.22 | ₩3,430 | ₩3,672 | ₩3,350 | ₩3,430 | 0.00% | 8.6천 |
|---|
| 2026.01.21 | ₩3,618 | ₩3,672 | ₩3,229 | ₩3,363 | -7.04% | 8천 |
|---|
| 2026.01.20 | ₩3,484 | ₩3,618 | ₩3,216 | ₩3,310 | -5.00% | 1.9만 |
|---|
| 2026.01.16 | ₩3,645 | ₩3,926 | ₩3,363 | ₩3,363 | -7.72% | 1.8만 |
|---|
| 2026.01.15 | ₩3,873 | ₩3,966 | ₩3,739 | ₩3,739 | -3.46% | 1만 |
|---|
| 2026.01.14 | ₩3,966 | ₩4,087 | ₩3,806 | ₩3,886 | -2.03% | 1.6만 |
|---|
| 2026.01.13 | ₩3,511 | ₩4,020 | ₩3,497 | ₩3,966 | +12.98% | 4.1만 |
|---|
| 2026.01.12 | ₩3,631 | ₩3,672 | ₩3,417 | ₩3,497 | -3.69% | 1.4만 |
|---|
| 2026.01.09 | ₩3,377 | ₩3,672 | ₩3,377 | ₩3,605 | +6.75% | 1.9만 |
|---|
| 2026.01.08 | ₩3,511 | ₩3,645 | ₩3,377 | ₩3,377 | -3.82% | 7.8천 |
|---|
| 2026.01.07 | ₩3,551 | ₩3,725 | ₩3,216 | ₩3,591 | +1.13% | 2.4만 |
|---|
| 2026.01.06 | ₩3,578 | ₩3,873 | ₩3,377 | ₩3,578 | 0.00% | 2.9만 |
|---|
| 2026.01.05 | ₩3,564 | ₩3,859 | ₩3,417 | ₩3,672 | +3.01% | 2.6만 |
|---|
| 2026.01.02 | ₩3,149 | ₩3,672 | ₩2,680 | ₩3,444 | +9.36% | 2.7만 |
|---|
| 2025.12.31 | ₩3,310 | ₩3,310 | ₩3,002 | ₩3,002 | -9.31% | 2만 |
|---|
| 2025.12.30 | ₩3,256 | ₩3,497 | ₩2,948 | ₩3,243 | -0.41% | 3만 |
|---|
| 2025.12.29 | ₩3,283 | ₩3,873 | ₩3,122 | ₩3,283 | 0.00% | 6.6만 |
|---|
| 2025.12.26 | ₩3,216 | ₩3,725 | ₩3,149 | ₩3,270 | +1.67% | 5.1만 |
|---|
| 2025.12.24 | ₩3,136 | ₩3,899 | ₩2,975 | ₩3,149 | +0.43% | 5만 |
|---|
| 2025.12.23 | ₩3,069 | ₩3,792 | ₩2,894 | ₩3,136 | +2.18% | 8.3만 |
|---|
| 2025.12.22 | ₩2,787 | ₩3,618 | ₩2,734 | ₩3,229 | +15.87% | 8.2만 |
|---|
| 2025.12.19 | ₩2,492 | ₩2,760 | ₩2,412 | ₩2,734 | +9.68% | 1.1만 |
|---|
| 2025.12.18 | ₩2,318 | ₩2,492 | ₩2,318 | ₩2,466 | +6.36% | 5.8천 |
|---|
| 2025.12.17 | ₩2,466 | ₩2,466 | ₩2,345 | ₩2,385 | -3.26% | 1.4천 |
|---|
| 2025.12.16 | ₩2,372 | ₩2,425 | ₩2,291 | ₩2,425 | +2.26% | 3.9천 |
|---|
| 2025.12.15 | ₩2,385 | ₩2,412 | ₩2,318 | ₩2,332 | -2.25% | 2.6천 |
|---|
| 2025.12.12 | ₩2,291 | ₩2,492 | ₩2,291 | ₩2,466 | +7.60% | 2.6천 |
|---|
| 2025.12.11 | ₩2,332 | ₩2,412 | ₩2,332 | ₩2,412 | +3.45% | 1.3천 |
|---|
| 2025.12.10 | ₩2,184 | ₩2,439 | ₩2,184 | ₩2,305 | +5.52% | 1.1만 |
|---|
| 2025.12.09 | ₩2,291 | ₩2,546 | ₩2,198 | ₩2,265 | -1.17% | 1.2만 |
|---|
| 2025.12.08 | ₩2,439 | ₩2,506 | ₩2,198 | ₩2,452 | +0.55% | 2.2만 |
|---|
| 2025.12.05 | ₩2,640 | ₩2,814 | ₩2,492 | ₩2,533 | -4.06% | 2.1만 |
|---|
| 2025.12.04 | ₩2,814 | ₩2,881 | ₩2,640 | ₩2,640 | -6.19% | 1.2만 |
|---|
| 2025.12.03 | ₩2,774 | ₩2,921 | ₩2,693 | ₩2,747 | -0.97% | 7.2천 |
|---|
| 2025.12.02 | ₩2,680 | ₩2,814 | ₩2,667 | ₩2,693 | +0.50% | 3.2천 |
|---|
| 2025.12.01 | ₩2,653 | ₩2,720 | ₩2,586 | ₩2,653 | 0.00% | 4.9천 |
|---|
| 2025.11.28 | ₩2,492 | ₩2,814 | ₩2,492 | ₩2,559 | +2.69% | 2천 |
|---|
| 2025.11.26 | ₩2,546 | ₩2,667 | ₩2,546 | ₩2,586 | +1.58% | 3.2천 |
|---|
| 2025.11.25 | ₩2,546 | ₩2,653 | ₩2,546 | ₩2,653 | +4.21% | 1.3천 |
|---|
| 2025.11.24 | ₩2,600 | ₩2,640 | ₩2,439 | ₩2,640 | +1.55% | 4.1천 |
|---|
| 2025.11.21 | ₩2,452 | ₩2,613 | ₩2,452 | ₩2,573 | +4.92% | 1.6천 |
|---|
| 2025.11.20 | ₩2,506 | ₩2,640 | ₩2,439 | ₩2,533 | +1.07% | 1만 |
|---|
| 2025.11.19 | ₩2,466 | ₩2,533 | ₩2,425 | ₩2,506 | +1.63% | 9.7천 |
|---|
| 2025.11.18 | ₩2,546 | ₩2,573 | ₩2,412 | ₩2,559 | +0.53% | 6.9천 |
|---|
| 2025.11.17 | ₩2,774 | ₩2,774 | ₩2,533 | ₩2,546 | -8.21% | 2.1만 |
|---|
| 2025.11.14 | ₩3,203 | ₩3,203 | ₩2,707 | ₩2,720 | -15.06% | 1.6만 |
|---|
| 2025.11.13 | ₩3,430 | ₩3,524 | ₩3,176 | ₩3,203 | -6.64% | 1.3만 |
|---|
| 2025.11.12 | ₩4,181 | ₩4,221 | ₩3,538 | ₩3,538 | -15.38% | 8.7천 |
|---|
| 2025.11.11 | ₩3,886 | ₩4,020 | ₩3,658 | ₩3,765 | -3.10% | 9.3천 |
|---|
| 2025.11.10 | ₩4,127 | ₩4,368 | ₩3,779 | ₩3,966 | -3.90% | 5.3천 |
|---|
| 2025.11.07 | ₩4,087 | ₩4,154 | ₩3,926 | ₩4,060 | -0.66% | 6.3천 |
|---|
| 2025.11.06 | ₩4,033 | ₩4,328 | ₩3,953 | ₩4,154 | +2.99% | 8.6천 |
|---|
| 2025.11.05 | ₩4,261 | ₩4,382 | ₩3,739 | ₩4,060 | -4.72% | 2.8만 |
|---|
| 2025.11.04 | ₩4,663 | ₩4,958 | ₩4,382 | ₩4,502 | -3.45% | 1.7만 |
|---|
| 2025.11.03 | ₩4,998 | ₩5,119 | ₩4,569 | ₩4,770 | -4.56% | 2.6만 |
|---|
| 2025.10.31 | ₩4,918 | ₩5,266 | ₩4,837 | ₩4,985 | +1.36% | 2.6만 |
|---|
| 2025.10.30 | ₩4,931 | ₩5,588 | ₩4,931 | ₩5,105 | +3.53% | 6.5만 |
|---|
| 2025.10.29 | ₩4,288 | ₩5,052 | ₩4,288 | ₩4,797 | +11.87% | 3.6만 |
|---|
| 2025.10.28 | ₩4,020 | ₩4,395 | ₩4,020 | ₩4,395 | +9.33% | 1.1만 |
|---|
| 2025.10.27 | ₩3,832 | ₩4,449 | ₩3,712 | ₩3,993 | +4.20% | 1.7만 |
|---|
| 2025.10.24 | ₩4,382 | ₩4,449 | ₩3,404 | ₩3,953 | -9.79% | 4.2만 |
|---|
| 2025.10.23 | ₩3,966 | ₩4,556 | ₩3,953 | ₩4,382 | +10.47% | 8.3만 |
|---|
| 2025.10.22 | ₩3,658 | ₩3,926 | ₩3,417 | ₩3,806 | +4.03% | 5.9만 |
|---|
| 2025.10.21 | ₩3,404 | ₩4,141 | ₩3,404 | ₩3,631 | +6.69% | 6.6만 |
|---|
| 2025.10.20 | ₩3,203 | ₩3,618 | ₩3,028 | ₩3,497 | +9.21% | 3.4만 |
|---|
| 2025.10.17 | ₩3,216 | ₩3,337 | ₩3,069 | ₩3,270 | +1.67% | 3만 |
|---|
| 2025.10.16 | ₩2,801 | ₩3,363 | ₩2,680 | ₩3,122 | +11.48% | 5만 |
|---|
| 2025.10.15 | ₩2,827 | ₩3,069 | ₩2,667 | ₩2,667 | -5.69% | 2만 |
|---|
| 2025.10.14 | ₩2,546 | ₩2,908 | ₩2,492 | ₩2,881 | +13.16% | 1.4만 |
|---|
| 2025.10.13 | ₩2,680 | ₩2,680 | ₩2,479 | ₩2,479 | -7.50% | 1.9만 |
|---|
| 2025.10.10 | ₩2,573 | ₩2,693 | ₩2,519 | ₩2,640 | +2.60% | 2.2만 |
|---|
