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 | ₩3,983 | ₩4,090 | ₩3,862 | ₩4,010 | +0.67% | 1.2만 |
| 2026.10.08 | ₩4,023 | ₩4,158 | ₩4,010 | ₩4,064 | +1.00% | 5.6천 |
| 2026.10.07 | ₩4,023 | ₩4,158 | ₩3,755 | ₩3,889 | -3.33% | 1.5만 |
| 2026.10.06 | ₩3,889 | ₩3,983 | ₩3,755 | ₩3,755 | -3.45% | 1.1만 |
| 2026.10.05 | ₩4,144 | ₩4,144 | ₩3,916 | ₩3,916 | -5.50% | 5.3천 |
| 2026.10.02 | ₩3,755 | ₩4,023 | ₩3,755 | ₩3,769 | +0.36% | 5.3천 |
| 2026.10.01 | ₩3,822 | ₩4,090 | ₩3,755 | ₩3,769 | -1.40% | 3천 |
| 2026.09.30 | ₩3,916 | ₩3,916 | ₩3,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,876 |
| -1.03% |
| 500 |
| 2026.09.29 | ₩3,970 | ₩3,970 | ₩3,903 | ₩3,903 | -1.69% | 3.3천 |
|---|
| 2026.09.28 | ₩4,131 | ₩4,131 | ₩3,983 | ₩4,010 | -2.92% | 2.6천 |
|---|
| 2026.09.25 | ₩3,983 | ₩4,117 | ₩3,983 | ₩4,117 | +3.37% | 1천 |
|---|
| 2026.09.24 | ₩4,077 | ₩4,077 | ₩3,997 | ₩3,997 | -1.97% | 400 |
|---|
| 2026.09.23 | ₩4,104 | ₩4,171 | ₩4,104 | ₩4,171 | +1.63% | 1.4천 |
|---|
| 2026.09.22 | ₩4,104 | ₩4,104 | ₩4,104 | ₩4,104 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩3,983 | ₩4,158 | ₩3,983 | ₩4,104 | +3.03% | 3.3천 |
|---|
| 2026.09.18 | ₩3,983 | ₩3,997 | ₩3,970 | ₩3,997 | +0.34% | 1.5천 |
|---|
| 2026.09.17 | ₩3,997 | ₩4,158 | ₩3,997 | ₩4,117 | +3.02% | 3.1천 |
|---|
| 2026.09.16 | ₩4,064 | ₩4,158 | ₩4,064 | ₩4,077 | +0.33% | 4.4천 |
|---|
| 2026.09.15 | ₩4,158 | ₩4,225 | ₩3,997 | ₩4,023 | -3.23% | 4.1천 |
|---|
| 2026.09.14 | ₩4,144 | ₩4,372 | ₩4,010 | ₩4,023 | -2.91% | 2.2만 |
|---|
| 2026.09.11 | ₩4,010 | ₩4,238 | ₩4,010 | ₩4,225 | +5.35% | 5.5천 |
|---|
| 2026.09.10 | ₩4,023 | ₩4,305 | ₩4,023 | ₩4,158 | +3.33% | 8.6천 |
|---|
| 2026.09.09 | ₩4,225 | ₩4,225 | ₩4,144 | ₩4,158 | -1.59% | 1.8천 |
|---|
| 2026.09.08 | ₩4,238 | ₩4,265 | ₩3,983 | ₩4,225 | -0.32% | 3.6천 |
|---|
| 2026.09.04 | ₩4,251 | ₩4,318 | ₩4,251 | ₩4,318 | +1.58% | 1.5천 |
|---|
| 2026.09.03 | ₩4,090 | ₩4,225 | ₩4,090 | ₩4,211 | +2.95% | 5.3천 |
|---|
| 2026.09.02 | ₩3,970 | ₩4,158 | ₩3,970 | ₩4,023 | +1.35% | 3천 |
|---|
| 2026.09.01 | ₩4,144 | ₩4,144 | ₩3,970 | ₩4,050 | -2.27% | 5.6천 |
|---|
| 2026.08.31 | ₩4,211 | ₩4,211 | ₩4,037 | ₩4,064 | -3.50% | 5.2천 |
|---|
| 2026.08.28 | ₩3,956 | ₩4,359 | ₩3,956 | ₩4,292 | +8.47% | 4.6천 |
|---|
| 2026.08.27 | ₩4,050 | ₩4,439 | ₩4,050 | ₩4,345 | +7.28% | 8.9천 |
|---|
| 2026.08.26 | ₩4,211 | ₩4,453 | ₩4,131 | ₩4,144 | -1.59% | 1.6만 |
|---|
| 2026.08.25 | ₩4,023 | ₩4,225 | ₩4,023 | ₩4,144 | +3.00% | 7.4천 |
|---|
| 2026.08.24 | ₩3,809 | ₩4,158 | ₩3,809 | ₩3,916 | +2.82% | 9.7천 |
|---|
| 2026.08.21 | ₩4,090 | ₩4,090 | ₩4,077 | ₩4,090 | 0.00% | 2.7천 |
|---|
| 2026.08.20 | ₩3,930 | ₩4,184 | ₩3,930 | ₩4,117 | +4.78% | 5.5천 |
|---|
| 2026.08.19 | ₩4,090 | ₩4,117 | ₩3,822 | ₩3,930 | -3.93% | 9.4천 |
|---|
| 2026.08.18 | ₩4,077 | ₩4,225 | ₩3,822 | ₩3,983 | -2.30% | 8.2천 |
|---|
| 2026.08.17 | ₩4,023 | ₩4,090 | ₩3,889 | ₩3,956 | -1.67% | 4.7천 |
|---|
| 2026.08.14 | ₩4,023 | ₩4,211 | ₩3,889 | ₩4,131 | +2.67% | 1만 |
|---|
| 2026.08.13 | ₩4,171 | ₩4,211 | ₩4,023 | ₩4,023 | -3.54% | 2.7천 |
|---|
| 2026.08.12 | ₩4,426 | ₩4,426 | ₩4,158 | ₩4,238 | -4.24% | 6.3천 |
|---|
| 2026.08.11 | ₩4,064 | ₩4,184 | ₩4,064 | ₩4,090 | +0.66% | 2.5천 |
|---|
| 2026.08.10 | ₩4,158 | ₩4,184 | ₩3,795 | ₩4,184 | +0.65% | 9천 |
|---|
| 2026.08.07 | ₩4,077 | ₩4,292 | ₩4,077 | ₩4,158 | +1.97% | 2.9천 |
|---|
| 2026.08.06 | ₩4,023 | ₩4,278 | ₩4,023 | ₩4,225 | +5.00% | 2.5천 |
|---|
| 2026.08.05 | ₩4,372 | ₩4,386 | ₩4,023 | ₩4,251 | -2.76% | 5.6천 |
|---|
| 2026.08.04 | ₩4,533 | ₩4,533 | ₩4,372 | ₩4,386 | -3.25% | 2.5천 |
|---|
| 2026.08.03 | ₩4,386 | ₩4,506 | ₩4,332 | ₩4,399 | +0.31% | 3천 |
|---|
| 2026.07.31 | ₩4,037 | ₩4,332 | ₩4,037 | ₩4,332 | +7.31% | 1.5천 |
|---|
| 2026.07.30 | ₩3,930 | ₩4,359 | ₩3,930 | ₩4,050 | +3.07% | 6천 |
|---|
| 2026.07.29 | ₩4,292 | ₩4,292 | ₩3,782 | ₩3,782 | -11.88% | 1천 |
|---|
| 2026.07.28 | ₩3,769 | ₩4,158 | ₩3,769 | ₩4,037 | +7.12% | 3.3천 |
|---|
| 2026.07.27 | ₩4,090 | ₩4,292 | ₩4,023 | ₩4,184 | +2.30% | 4.6천 |
|---|
| 2026.07.24 | ₩4,117 | ₩4,453 | ₩4,117 | ₩4,412 | +7.17% | 1.7천 |
|---|
| 2026.07.23 | ₩4,184 | ₩4,198 | ₩3,956 | ₩4,198 | +0.32% | 1.9천 |
|---|
| 2026.07.22 | ₩4,265 | ₩4,265 | ₩3,930 | ₩4,265 | 0.00% | 5.7천 |
|---|
| 2026.07.21 | ₩4,412 | ₩4,412 | ₩3,755 | ₩4,265 | -3.34% | 6.5천 |
|---|
| 2026.07.20 | ₩4,225 | ₩4,560 | ₩4,225 | ₩4,506 | +6.67% | 9.4천 |
|---|
| 2026.07.17 | ₩4,104 | ₩4,426 | ₩4,104 | ₩4,265 | +3.92% | 4.5천 |
|---|
| 2026.07.16 | ₩4,439 | ₩4,466 | ₩4,439 | ₩4,453 | +0.30% | 4.7천 |
|---|
| 2026.07.15 | ₩4,278 | ₩4,439 | ₩4,278 | ₩4,439 | +3.76% | 7.5천 |
|---|
| 2026.07.14 | ₩4,238 | ₩4,386 | ₩4,238 | ₩4,332 | +2.22% | 3.9천 |
|---|
| 2026.07.13 | ₩4,023 | ₩4,251 | ₩4,023 | ₩4,251 | +5.67% | 5.4천 |
|---|
| 2026.07.10 | ₩4,064 | ₩4,090 | ₩4,023 | ₩4,090 | +0.66% | 1.9천 |
|---|
| 2026.07.09 | ₩3,956 | ₩4,104 | ₩3,916 | ₩3,930 | -0.68% | 6.7천 |
|---|
| 2026.07.08 | ₩4,117 | ₩4,117 | ₩4,023 | ₩4,037 | -1.95% | 4.9천 |
|---|
| 2026.07.07 | ₩3,970 | ₩4,158 | ₩3,970 | ₩4,064 | +2.36% | 2.4천 |
|---|
| 2026.07.06 | ₩3,782 | ₩4,037 | ₩3,782 | ₩3,916 | +3.55% | 4.1천 |
|---|
| 2026.07.02 | ₩4,412 | ₩4,412 | ₩4,050 | ₩4,050 | -8.21% | 2.1천 |
|---|
| 2026.07.01 | ₩4,225 | ₩4,453 | ₩3,769 | ₩3,916 | -7.30% | 1.5만 |
|---|
| 2026.06.30 | ₩3,889 | ₩4,037 | ₩3,822 | ₩3,956 | +1.72% | 8.7천 |
|---|
| 2026.06.29 | ₩4,211 | ₩4,238 | ₩4,158 | ₩4,158 | -1.27% | 7천 |
|---|
| 2026.06.26 | ₩3,956 | ₩4,158 | ₩3,956 | ₩4,158 | +5.08% | 1.1만 |
|---|
| 2026.06.25 | ₩4,050 | ₩4,090 | ₩4,023 | ₩4,090 | +0.99% | 8.1천 |
|---|
| 2026.06.24 | ₩4,050 | ₩4,184 | ₩4,050 | ₩4,117 | +1.66% | 3.9천 |
|---|
| 2026.06.23 | ₩4,077 | ₩4,198 | ₩3,889 | ₩4,198 | +2.96% | 1.8만 |
|---|
| 2026.06.22 | ₩4,023 | ₩4,292 | ₩4,023 | ₩4,131 | +2.67% | 2.2만 |
|---|
| 2026.06.18 | ₩4,090 | ₩4,238 | ₩4,010 | ₩4,090 | 0.00% | 1만 |
|---|
| 2026.06.17 | ₩4,104 | ₩4,117 | ₩3,769 | ₩4,104 | 0.00% | 1.7천 |
|---|
| 2026.06.16 | ₩4,359 | ₩4,493 | ₩3,970 | ₩4,238 | -2.77% | 9.8천 |
|---|
| 2026.06.15 | ₩4,627 | ₩4,654 | ₩4,372 | ₩4,426 | -4.35% | 5.4천 |
|---|
| 2026.06.12 | ₩4,748 | ₩4,828 | ₩4,694 | ₩4,694 | -1.13% | 1.1만 |
|---|
| 2026.06.11 | ₩4,895 | ₩4,895 | ₩4,828 | ₩4,828 | -1.37% | 6.5천 |
|---|
| 2026.06.10 | ₩5,150 | ₩5,150 | ₩4,761 | ₩4,815 | -6.51% | 2.7천 |
|---|
| 2026.06.09 | ₩4,761 | ₩4,828 | ₩4,748 | ₩4,761 | 0.00% | 1.5천 |
|---|
| 2026.06.08 | ₩4,855 | ₩4,935 | ₩4,734 | ₩4,855 | 0.00% | 7.6천 |
|---|
| 2026.06.05 | ₩5,070 | ₩5,096 | ₩4,761 | ₩4,909 | -3.17% | 9.3천 |
|---|
| 2026.06.04 | ₩5,070 | ₩5,123 | ₩5,056 | ₩5,123 | +1.06% | 5.1천 |
|---|
| 2026.06.03 | ₩4,909 | ₩5,217 | ₩4,882 | ₩5,096 | +3.83% | 2.4만 |
|---|
| 2026.06.02 | ₩4,761 | ₩4,976 | ₩4,748 | ₩4,909 | +3.10% | 1만 |
|---|
| 2026.06.01 | ₩4,560 | ₩4,801 | ₩4,399 | ₩4,761 | +4.41% | 1.6만 |
|---|
| 2026.05.29 | ₩4,305 | ₩4,694 | ₩4,305 | ₩4,493 | +4.36% | 2.8만 |
|---|
| 2026.05.28 | ₩4,050 | ₩4,493 | ₩4,050 | ₩4,318 | +6.62% | 2.3만 |
|---|
| 2026.05.27 | ₩3,514 | ₩4,171 | ₩3,514 | ₩4,050 | +15.27% | 3.3만 |
|---|
| 2026.05.26 | ₩3,272 | ₩3,889 | ₩3,272 | ₩3,514 | +7.38% | 3.4만 |
|---|
| 2026.05.22 | ₩3,406 | ₩3,406 | ₩3,299 | ₩3,353 | -1.57% | 1.8만 |
|---|
| 2026.05.21 | ₩3,353 | ₩3,621 | ₩3,232 | ₩3,420 | +2.00% | 1.5만 |
|---|
| 2026.05.20 | ₩3,393 | ₩3,420 | ₩3,165 | ₩3,246 | -4.35% | 9.9천 |
|---|
| 2026.05.19 | ₩3,179 | ₩3,487 | ₩3,179 | ₩3,366 | +5.91% | 9.2천 |
|---|
| 2026.05.18 | ₩3,487 | ₩3,608 | ₩3,179 | ₩3,179 | -8.85% | 1.1만 |
|---|
| 2026.05.15 | ₩3,420 | ₩4,037 | ₩3,299 | ₩3,420 | 0.00% | 2만 |
|---|
| 2026.05.14 | ₩3,420 | ₩3,420 | ₩3,393 | ₩3,393 | -0.78% | 1천 |
|---|
| 2026.05.13 | ₩3,487 | ₩3,487 | ₩3,487 | ₩3,487 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩3,500 | ₩3,500 | ₩3,272 | ₩3,487 | -0.38% | 700 |
|---|
| 2026.05.11 | ₩3,380 | ₩3,406 | ₩3,299 | ₩3,299 | -2.38% | 2천 |
|---|
| 2026.05.08 | ₩3,406 | ₩3,500 | ₩3,272 | ₩3,433 | +0.79% | 5.5천 |
|---|
| 2026.05.07 | ₩3,071 | ₩3,406 | ₩3,058 | ₩3,406 | +10.92% | 1.3천 |
|---|
| 2026.05.06 | ₩3,179 | ₩3,339 | ₩3,179 | ₩3,205 | +0.84% | 1.9만 |
|---|
| 2026.05.05 | ₩2,857 | ₩3,286 | ₩2,816 | ₩3,219 | +12.68% | 3.7천 |
|---|
| 2026.05.04 | ₩2,669 | ₩2,924 | ₩2,629 | ₩2,924 | +9.55% | 1.5만 |
|---|
| 2026.05.01 | ₩2,883 | ₩2,883 | ₩2,629 | ₩2,749 | -4.65% | 6.7천 |
|---|
| 2026.04.30 | ₩2,816 | ₩2,964 | ₩2,763 | ₩2,910 | +3.33% | 1.5만 |
|---|
| 2026.04.29 | ₩2,602 | ₩2,696 | ₩2,602 | ₩2,696 | +3.61% | 1.9천 |
|---|
| 2026.04.28 | ₩2,602 | ₩2,602 | ₩2,602 | ₩2,602 | 0.00% | 500 |
|---|
| 2026.04.27 | ₩2,897 | ₩2,897 | ₩2,816 | ₩2,816 | -2.78% | 5.6천 |
|---|
| 2026.04.24 | ₩2,830 | ₩2,991 | ₩2,830 | ₩2,924 | +3.32% | 2.9천 |
|---|
| 2026.04.23 | ₩2,816 | ₩2,964 | ₩2,816 | ₩2,857 | +1.43% | 8.3천 |
|---|
| 2026.04.22 | ₩3,125 | ₩3,125 | ₩2,937 | ₩2,991 | -4.29% | 6.7천 |
|---|
| 2026.04.21 | ₩3,165 | ₩3,205 | ₩3,085 | ₩3,125 | -1.27% | 1만 |
|---|
| 2026.04.20 | ₩3,326 | ₩3,326 | ₩3,205 | ₩3,219 | -3.23% | 8.7천 |
|---|
| 2026.04.17 | ₩3,246 | ₩3,339 | ₩3,192 | ₩3,272 | +0.83% | 2만 |
|---|
| 2026.04.16 | ₩3,366 | ₩3,460 | ₩3,286 | ₩3,339 | -0.80% | 1.7만 |
|---|
| 2026.04.15 | ₩2,977 | ₩3,487 | ₩2,977 | ₩3,487 | +17.12% | 1.7만 |
|---|
| 2026.04.14 | ₩2,937 | ₩3,326 | ₩2,897 | ₩3,192 | +8.68% | 2.4만 |
|---|
| 2026.04.13 | ₩3,004 | ₩3,004 | ₩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 | ₩3,031 | ₩3,085 | ₩2,910 | ₩3,031 | 0.00% | 7.7천 |
|---|
| 2026.04.08 | ₩2,843 | ₩3,031 | ₩2,843 | ₩3,031 | +6.60% | 7.6천 |
|---|
| 2026.04.07 | ₩3,004 | ₩3,004 | ₩2,562 | ₩2,642 | -12.05% | 1.1만 |
|---|
| 2026.04.06 | ₩2,883 | ₩3,098 | ₩2,790 | ₩3,018 | +4.65% | 9.1천 |
|---|
| 2026.04.02 | ₩3,071 | ₩3,085 | ₩3,044 | ₩3,044 | -0.87% | 6천 |
|---|
| 2026.04.01 | ₩2,937 | ₩3,165 | ₩2,937 | ₩3,004 | +2.28% | 1.2만 |
|---|
| 2026.03.31 | ₩2,870 | ₩3,232 | ₩2,870 | ₩3,085 | +7.48% | 1.8만 |
|---|
| 2026.03.30 | ₩2,937 | ₩3,004 | ₩2,723 | ₩3,004 | +2.28% | 1.1만 |
|---|
| 2026.03.27 | ₩3,085 | ₩3,085 | ₩2,481 | ₩2,857 | -7.39% | 4.5천 |
|---|
| 2026.03.26 | ₩3,018 | ₩3,085 | ₩2,790 | ₩2,897 | -4.00% | 8천 |
|---|
| 2026.03.25 | ₩3,179 | ₩3,246 | ₩2,951 | ₩3,085 | -2.95% | 2.9만 |
|---|
| 2026.03.24 | ₩2,803 | ₩3,205 | ₩2,803 | ₩3,152 | +12.44% | 8.2만 |
|---|
| 2026.03.23 | ₩3,326 | ₩3,366 | ₩2,937 | ₩2,937 | -11.69% | 1.1만 |
|---|
| 2026.03.20 | ₩3,259 | ₩3,420 | ₩3,232 | ₩3,232 | -0.82% | 1천 |
|---|
| 2026.03.19 | ₩3,259 | ₩3,648 | ₩3,259 | ₩3,259 | 0.00% | 2.9천 |
|---|
| 2026.03.18 | ₩3,219 | ₩3,527 | ₩3,219 | ₩3,259 | +1.25% | 4.1천 |
|---|
| 2026.03.17 | ₩3,299 | ₩3,500 | ₩3,259 | ₩3,272 | -0.81% | 3.4천 |
|---|
| 2026.03.16 | ₩3,366 | ₩3,366 | ₩3,205 | ₩3,353 | -0.40% | 1.4천 |
|---|
| 2026.03.13 | ₩3,447 | ₩3,460 | ₩3,286 | ₩3,366 | -2.33% | 2만 |
|---|
| 2026.03.12 | ₩3,447 | ₩3,460 | ₩3,406 | ₩3,460 | +0.39% | 2.1만 |
|---|
| 2026.03.11 | ₩3,420 | ₩3,527 | ₩3,420 | ₩3,460 | +1.18% | 3.1천 |
|---|
| 2026.03.10 | ₩3,487 | ₩3,527 | ₩3,420 | ₩3,474 | -0.38% | 1.3천 |
|---|
| 2026.03.09 | ₩3,406 | ₩3,500 | ₩3,406 | ₩3,500 | +2.76% | 500 |
|---|
| 2026.03.06 | ₩3,688 | ₩3,688 | ₩3,527 | ₩3,554 | -3.64% | 1.1만 |
|---|
| 2026.03.05 | ₩3,500 | ₩3,594 | ₩3,500 | ₩3,581 | +2.30% | 8.6천 |
|---|
| 2026.03.04 | ₩3,420 | ₩3,447 | ₩3,420 | ₩3,447 | +0.78% | 1.9천 |
|---|
| 2026.03.03 | ₩3,661 | ₩3,661 | ₩3,474 | ₩3,474 | -5.13% | 7.7천 |
|---|
| 2026.03.02 | ₩3,460 | ₩3,634 | ₩3,460 | ₩3,634 | +5.04% | 7.3천 |
|---|
| 2026.02.27 | ₩3,487 | ₩3,755 | ₩3,406 | ₩3,541 | +1.54% | 4.3천 |
|---|
| 2026.02.26 | ₩3,567 | ₩3,755 | ₩3,487 | ₩3,487 | -2.26% | 5.7천 |
|---|
| 2026.02.25 | ₩3,648 | ₩3,755 | ₩3,420 | ₩3,541 | -2.94% | 1.4천 |
|---|
| 2026.02.24 | ₩3,594 | ₩3,889 | ₩3,487 | ₩3,742 | +4.10% | 1.1만 |
|---|
| 2026.02.23 | ₩3,594 | ₩3,621 | ₩3,366 | ₩3,487 | -2.99% | 5.5천 |
|---|
| 2026.02.20 | ₩3,380 | ₩3,675 | ₩3,380 | ₩3,581 | +5.95% | 6.8천 |
|---|
| 2026.02.19 | ₩3,554 | ₩3,675 | ₩3,554 | ₩3,648 | +2.64% | 5.9천 |
|---|
| 2026.02.18 | ₩3,541 | ₩3,541 | ₩3,393 | ₩3,420 | -3.41% | 4.8천 |
|---|
| 2026.02.17 | ₩3,541 | ₩3,554 | ₩3,447 | ₩3,527 | -0.38% | 5.2천 |
|---|
| 2026.02.13 | ₩3,447 | ₩3,608 | ₩3,447 | ₩3,554 | +3.11% | 1.2만 |
|---|
| 2026.02.12 | ₩3,474 | ₩3,608 | ₩3,326 | ₩3,608 | +3.86% | 5.3천 |
|---|
| 2026.02.11 | ₩3,728 | ₩3,728 | ₩3,406 | ₩3,514 | -5.76% | 1.3만 |
|---|
| 2026.02.10 | ₩3,527 | ₩3,581 | ₩3,460 | ₩3,541 | +0.38% | 7천 |
|---|
| 2026.02.09 | ₩3,634 | ₩4,010 | ₩3,313 | ₩3,460 | -4.80% | 1.9만 |
|---|
| 2026.02.06 | ₩3,648 | ₩3,742 | ₩3,554 | ₩3,554 | -2.57% | 8.5천 |
|---|
| 2026.02.05 | ₩3,688 | ₩3,822 | ₩3,514 | ₩3,715 | +0.73% | 3.1천 |
|---|
| 2026.02.04 | ₩3,836 | ₩3,970 | ₩3,675 | ₩3,876 | +1.05% | 1.7만 |
|---|
| 2026.02.03 | ₩3,380 | ₩3,956 | ₩3,380 | ₩3,782 | +11.90% | 1.3만 |
|---|
| 2026.02.02 | ₩3,353 | ₩3,567 | ₩3,353 | ₩3,393 | +1.20% | 6.1천 |
|---|
| 2026.01.30 | ₩3,474 | ₩3,567 | ₩3,474 | ₩3,500 | +0.77% | 9.8천 |
|---|
| 2026.01.29 | ₩3,085 | ₩3,608 | ₩3,085 | ₩3,500 | +13.48% | 7.9천 |
|---|
| 2026.01.28 | ₩3,380 | ₩3,608 | ₩3,353 | ₩3,500 | +3.57% | 1만 |
|---|
| 2026.01.27 | ₩3,527 | ₩3,567 | ₩3,487 | ₩3,487 | -1.14% | 1.1만 |
|---|
| 2026.01.26 | ₩3,554 | ₩3,634 | ₩3,447 | ₩3,460 | -2.64% | 9.8천 |
|---|
| 2026.01.23 | ₩3,500 | ₩3,634 | ₩3,420 | ₩3,621 | +3.45% | 7.6천 |
|---|
| 2026.01.22 | ₩3,433 | ₩3,675 | ₩3,353 | ₩3,433 | 0.00% | 8.6천 |
|---|
| 2026.01.21 | ₩3,621 | ₩3,675 | ₩3,232 | ₩3,366 | -7.04% | 8천 |
|---|
| 2026.01.20 | ₩3,487 | ₩3,621 | ₩3,219 | ₩3,313 | -5.00% | 1.9만 |
|---|
| 2026.01.16 | ₩3,648 | ₩3,930 | ₩3,366 | ₩3,366 | -7.72% | 1.8만 |
|---|
| 2026.01.15 | ₩3,876 | ₩3,970 | ₩3,742 | ₩3,742 | -3.46% | 1만 |
|---|
| 2026.01.14 | ₩3,970 | ₩4,090 | ₩3,809 | ₩3,889 | -2.03% | 1.6만 |
|---|
| 2026.01.13 | ₩3,514 | ₩4,023 | ₩3,500 | ₩3,970 | +12.98% | 4.1만 |
|---|
| 2026.01.12 | ₩3,634 | ₩3,675 | ₩3,420 | ₩3,500 | -3.69% | 1.4만 |
|---|
| 2026.01.09 | ₩3,380 | ₩3,675 | ₩3,380 | ₩3,608 | +6.75% | 1.9만 |
|---|
| 2026.01.08 | ₩3,514 | ₩3,648 | ₩3,380 | ₩3,380 | -3.82% | 7.8천 |
|---|
| 2026.01.07 | ₩3,554 | ₩3,728 | ₩3,219 | ₩3,594 | +1.13% | 2.4만 |
|---|
| 2026.01.06 | ₩3,581 | ₩3,876 | ₩3,380 | ₩3,581 | 0.00% | 2.9만 |
|---|
| 2026.01.05 | ₩3,567 | ₩3,862 | ₩3,420 | ₩3,675 | +3.01% | 2.6만 |
|---|
| 2026.01.02 | ₩3,152 | ₩3,675 | ₩2,682 | ₩3,447 | +9.36% | 2.7만 |
|---|
| 2025.12.31 | ₩3,313 | ₩3,313 | ₩3,004 | ₩3,004 | -9.31% | 2만 |
|---|
| 2025.12.30 | ₩3,259 | ₩3,500 | ₩2,951 | ₩3,246 | -0.41% | 3만 |
|---|
| 2025.12.29 | ₩3,286 | ₩3,876 | ₩3,125 | ₩3,286 | 0.00% | 6.6만 |
|---|
| 2025.12.26 | ₩3,219 | ₩3,728 | ₩3,152 | ₩3,272 | +1.67% | 5.1만 |
|---|
| 2025.12.24 | ₩3,138 | ₩3,903 | ₩2,977 | ₩3,152 | +0.43% | 5만 |
|---|
| 2025.12.23 | ₩3,071 | ₩3,795 | ₩2,897 | ₩3,138 | +2.18% | 8.3만 |
|---|
| 2025.12.22 | ₩2,790 | ₩3,621 | ₩2,736 | ₩3,232 | +15.87% | 8.2만 |
|---|
| 2025.12.19 | ₩2,495 | ₩2,763 | ₩2,414 | ₩2,736 | +9.68% | 1.1만 |
|---|
| 2025.12.18 | ₩2,320 | ₩2,495 | ₩2,320 | ₩2,468 | +6.36% | 5.8천 |
|---|
| 2025.12.17 | ₩2,468 | ₩2,468 | ₩2,347 | ₩2,387 | -3.26% | 1.4천 |
|---|
| 2025.12.16 | ₩2,374 | ₩2,427 | ₩2,293 | ₩2,427 | +2.26% | 3.9천 |
|---|
| 2025.12.15 | ₩2,387 | ₩2,414 | ₩2,320 | ₩2,334 | -2.25% | 2.6천 |
|---|
| 2025.12.12 | ₩2,293 | ₩2,495 | ₩2,293 | ₩2,468 | +7.60% | 2.6천 |
|---|
| 2025.12.11 | ₩2,334 | ₩2,414 | ₩2,334 | ₩2,414 | +3.45% | 1.3천 |
|---|
| 2025.12.10 | ₩2,186 | ₩2,441 | ₩2,186 | ₩2,307 | +5.52% | 1.1만 |
|---|
| 2025.12.09 | ₩2,293 | ₩2,548 | ₩2,199 | ₩2,267 | -1.17% | 1.2만 |
|---|
| 2025.12.08 | ₩2,441 | ₩2,508 | ₩2,199 | ₩2,454 | +0.55% | 2.2만 |
|---|
| 2025.12.05 | ₩2,642 | ₩2,816 | ₩2,495 | ₩2,535 | -4.06% | 2.1만 |
|---|
| 2025.12.04 | ₩2,816 | ₩2,883 | ₩2,642 | ₩2,642 | -6.19% | 1.2만 |
|---|
| 2025.12.03 | ₩2,776 | ₩2,924 | ₩2,696 | ₩2,749 | -0.97% | 7.2천 |
|---|
| 2025.12.02 | ₩2,682 | ₩2,816 | ₩2,669 | ₩2,696 | +0.50% | 3.2천 |
|---|
| 2025.12.01 | ₩2,655 | ₩2,723 | ₩2,588 | ₩2,655 | 0.00% | 4.9천 |
|---|
| 2025.11.28 | ₩2,495 | ₩2,816 | ₩2,495 | ₩2,562 | +2.69% | 2천 |
|---|
| 2025.11.26 | ₩2,548 | ₩2,669 | ₩2,548 | ₩2,588 | +1.58% | 3.2천 |
|---|
| 2025.11.25 | ₩2,548 | ₩2,655 | ₩2,548 | ₩2,655 | +4.21% | 1.3천 |
|---|
| 2025.11.24 | ₩2,602 | ₩2,642 | ₩2,441 | ₩2,642 | +1.55% | 4.1천 |
|---|
| 2025.11.21 | ₩2,454 | ₩2,615 | ₩2,454 | ₩2,575 | +4.92% | 1.6천 |
|---|
| 2025.11.20 | ₩2,508 | ₩2,642 | ₩2,441 | ₩2,535 | +1.07% | 1만 |
|---|
| 2025.11.19 | ₩2,468 | ₩2,535 | ₩2,427 | ₩2,508 | +1.63% | 9.7천 |
|---|
| 2025.11.18 | ₩2,548 | ₩2,575 | ₩2,414 | ₩2,562 | +0.53% | 6.9천 |
|---|
| 2025.11.17 | ₩2,776 | ₩2,776 | ₩2,535 | ₩2,548 | -8.21% | 2.1만 |
|---|
| 2025.11.14 | ₩3,205 | ₩3,205 | ₩2,709 | ₩2,723 | -15.06% | 1.6만 |
|---|
| 2025.11.13 | ₩3,433 | ₩3,527 | ₩3,179 | ₩3,205 | -6.64% | 1.3만 |
|---|
| 2025.11.12 | ₩4,184 | ₩4,225 | ₩3,541 | ₩3,541 | -15.38% | 8.7천 |
|---|
| 2025.11.11 | ₩3,889 | ₩4,023 | ₩3,661 | ₩3,769 | -3.10% | 9.3천 |
|---|
| 2025.11.10 | ₩4,131 | ₩4,372 | ₩3,782 | ₩3,970 | -3.90% | 5.3천 |
|---|
| 2025.11.07 | ₩4,090 | ₩4,158 | ₩3,930 | ₩4,064 | -0.66% | 6.3천 |
|---|
| 2025.11.06 | ₩4,037 | ₩4,332 | ₩3,956 | ₩4,158 | +2.99% | 8.6천 |
|---|
| 2025.11.05 | ₩4,265 | ₩4,386 | ₩3,742 | ₩4,064 | -4.72% | 2.8만 |
|---|
| 2025.11.04 | ₩4,667 | ₩4,962 | ₩4,386 | ₩4,506 | -3.45% | 1.7만 |
|---|
| 2025.11.03 | ₩5,002 | ₩5,123 | ₩4,573 | ₩4,774 | -4.56% | 2.6만 |
|---|
| 2025.10.31 | ₩4,922 | ₩5,271 | ₩4,842 | ₩4,989 | +1.36% | 2.6만 |
|---|
| 2025.10.30 | ₩4,935 | ₩5,593 | ₩4,935 | ₩5,110 | +3.53% | 6.5만 |
|---|
| 2025.10.29 | ₩4,292 | ₩5,056 | ₩4,292 | ₩4,801 | +11.87% | 3.6만 |
|---|
| 2025.10.28 | ₩4,023 | ₩4,399 | ₩4,023 | ₩4,399 | +9.33% | 1.1만 |
|---|
| 2025.10.27 | ₩3,836 | ₩4,453 | ₩3,715 | ₩3,997 | +4.20% | 1.7만 |
|---|
| 2025.10.24 | ₩4,386 | ₩4,453 | ₩3,406 | ₩3,956 | -9.79% | 4.2만 |
|---|
| 2025.10.23 | ₩3,970 | ₩4,560 | ₩3,956 | ₩4,386 | +10.47% | 8.3만 |
|---|
| 2025.10.22 | ₩3,661 | ₩3,930 | ₩3,420 | ₩3,809 | +4.03% | 5.9만 |
|---|
| 2025.10.21 | ₩3,406 | ₩4,144 | ₩3,406 | ₩3,634 | +6.69% | 6.6만 |
|---|
| 2025.10.20 | ₩3,205 | ₩3,621 | ₩3,031 | ₩3,500 | +9.21% | 3.4만 |
|---|
| 2025.10.17 | ₩3,219 | ₩3,339 | ₩3,071 | ₩3,272 | +1.67% | 3만 |
|---|
| 2025.10.16 | ₩2,803 | ₩3,366 | ₩2,682 | ₩3,125 | +11.48% | 5만 |
|---|
| 2025.10.15 | ₩2,830 | ₩3,071 | ₩2,669 | ₩2,669 | -5.69% | 2만 |
|---|
| 2025.10.14 | ₩2,548 | ₩2,910 | ₩2,495 | ₩2,883 | +13.16% | 1.4만 |
|---|
| 2025.10.13 | ₩2,682 | ₩2,682 | ₩2,481 | ₩2,481 | -7.50% | 1.9만 |
|---|
| 2025.10.10 | ₩2,575 | ₩2,696 | ₩2,521 | ₩2,642 | +2.60% | 2.2만 |
|---|
