시장 데이터를 불러오는 중
전체 종목
루멘텀 홀딩스 과거 주가
Lumentum Holdings Inc. - Common Stock · LITE · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lumentum Holdings Inc. - Common Stock · LITE · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,494,676 | ₩1,532,843 | ₩1,444,835 | ₩1,479,676 | -1.00% | 524만 |
| 2026.10.08 | ₩1,430,955 | ₩1,474,641 | ₩1,377,279 | ₩1,406,246 | -1.73% | 487.8만 |
| 2026.10.07 | ₩1,478,691 | ₩1,500,859 | ₩1,451,628 | ₩1,490,023 | +0.77% | 338.6만 |
| 2026.10.06 | ₩1,474,922 | ₩1,525,071 | ₩1,453,775 | ₩1,519,969 | +3.05% | 425만 |
| 2026.10.05 | ₩1,464,837 | ₩1,507,899 | ₩1,437,687 | ₩1,464,006 | -0.06% | 300.4만 |
| 2026.10.02 | ₩1,412,495 | ₩1,463,925 | ₩1,391,017 | ₩1,455,624 | +3.05% | 473.6만 |
| 2026.10.01 | ₩1,314,249 | ₩1,445,727 | ₩1,295,474 | ₩1,402,464 | +6.71% | 754.7만 |
| 2026.09.30 | ₩1,321,671 | ₩1,353,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,302,528 |
| -1.45% |
| 399.6만 |
| 2026.09.29 | ₩1,267,311 | ₩1,339,568 | ₩1,253,237 | ₩1,305,518 | +3.01% | 603.7만 |
|---|
| 2026.09.28 | ₩1,271,066 | ₩1,275,317 | ₩1,181,791 | ₩1,235,555 | -2.79% | 446.2만 |
|---|
| 2026.09.25 | ₩1,255,288 | ₩1,291,289 | ₩1,224,786 | ₩1,262,819 | +0.60% | 385.4만 |
|---|
| 2026.09.24 | ₩1,238,921 | ₩1,279,984 | ₩1,223,056 | ₩1,245,908 | +0.56% | 367.1만 |
|---|
| 2026.09.23 | ₩1,269,403 | ₩1,287,427 | ₩1,239,886 | ₩1,256,583 | -1.01% | 327.2만 |
|---|
| 2026.09.22 | ₩1,256,811 | ₩1,343,752 | ₩1,253,069 | ₩1,268,210 | +0.91% | 433.4만 |
|---|
| 2026.09.21 | ₩1,286,448 | ₩1,318,875 | ₩1,268,652 | ₩1,280,038 | -0.50% | 471.4만 |
|---|
| 2026.09.18 | ₩1,227,964 | ₩1,276,162 | ₩1,201,599 | ₩1,248,415 | +1.67% | 925.9만 |
|---|
| 2026.09.17 | ₩1,253,740 | ₩1,267,311 | ₩1,188,322 | ₩1,198,394 | -4.41% | 490.3만 |
|---|
| 2026.09.16 | ₩1,147,956 | ₩1,257,763 | ₩1,146,736 | ₩1,232,980 | +7.41% | 648.3만 |
|---|
| 2026.09.15 | ₩1,130,126 | ₩1,147,956 | ₩1,115,918 | ₩1,125,104 | -0.44% | 289.4만 |
|---|
| 2026.09.14 | ₩1,154,494 | ₩1,178,787 | ₩1,118,050 | ₩1,119,834 | -3.00% | 491.9만 |
|---|
| 2026.09.11 | ₩1,268,109 | ₩1,305,532 | ₩1,226,610 | ₩1,243,212 | -1.96% | 339.7만 |
|---|
| 2026.09.10 | ₩1,286,676 | ₩1,333,694 | ₩1,252,318 | ₩1,254,839 | -2.47% | 396.2만 |
|---|
| 2026.09.09 | ₩1,314,322 | ₩1,376,957 | ₩1,311,714 | ₩1,326,291 | +0.91% | 454만 |
|---|
| 2026.09.08 | ₩1,203,691 | ₩1,341,271 | ₩1,186,445 | ₩1,312,284 | +9.02% | 739.1만 |
|---|
| 2026.09.04 | ₩1,155,178 | ₩1,187,960 | ₩1,127,893 | ₩1,181,825 | +2.31% | 355.9만 |
|---|
| 2026.09.03 | ₩1,172,095 | ₩1,172,095 | ₩1,098,189 | ₩1,136,382 | -3.05% | 330.2만 |
|---|
| 2026.09.02 | ₩1,163,665 | ₩1,190,146 | ₩1,137,804 | ₩1,167,509 | +0.33% | 279.1만 |
|---|
| 2026.09.01 | ₩1,208,358 | ₩1,219,220 | ₩1,145,443 | ₩1,165,323 | -3.56% | 383.4만 |
|---|
| 2026.08.31 | ₩1,199,694 | ₩1,232,229 | ₩1,189,308 | ₩1,226,757 | +2.26% | 320.7만 |
|---|
| 2026.08.28 | ₩1,262,899 | ₩1,264,508 | ₩1,198,447 | ₩1,200,258 | -4.96% | 344.2만 |
|---|
| 2026.08.27 | ₩1,285,724 | ₩1,301,267 | ₩1,231,116 | ₩1,282,251 | -0.27% | 412만 |
|---|
| 2026.08.26 | ₩1,180,142 | ₩1,270,704 | ₩1,174,898 | ₩1,259,305 | +6.71% | 451.1만 |
|---|
| 2026.08.25 | ₩1,150,772 | ₩1,190,012 | ₩1,127,974 | ₩1,187,605 | +3.20% | 324.1만 |
|---|
| 2026.08.24 | ₩1,104,505 | ₩1,131,863 | ₩1,052,029 | ₩1,113,316 | +0.80% | 391.9만 |
|---|
| 2026.08.21 | ₩1,205,112 | ₩1,237,794 | ₩1,146,628 | ₩1,162,319 | -3.55% | 366.1만 |
|---|
| 2026.08.20 | ₩1,113,088 | ₩1,182,663 | ₩1,093,012 | ₩1,179,176 | +5.94% | 426만 |
|---|
| 2026.08.19 | ₩1,196,503 | ₩1,198,711 | ₩1,101,059 | ₩1,109,869 | -7.24% | 440.9만 |
|---|
| 2026.08.18 | ₩1,219,408 | ₩1,265,648 | ₩1,157,491 | ₩1,171,170 | -3.96% | 601.3만 |
|---|
| 2026.08.17 | ₩1,271,884 | ₩1,340,634 | ₩1,243,172 | ₩1,299,363 | +2.16% | 538.8만 |
|---|
| 2026.08.14 | ₩1,197,153 | ₩1,284,604 | ₩1,187,209 | ₩1,242,019 | +3.75% | 425.2만 |
|---|
| 2026.08.13 | ₩1,243,956 | ₩1,269,886 | ₩1,174,228 | ₩1,180,691 | -5.09% | 464.6만 |
|---|
| 2026.08.12 | ₩1,205,622 | ₩1,296,278 | ₩1,121,550 | ₩1,250,508 | +3.72% | 1177.5만 |
|---|
| 2026.08.11 | ₩1,093,871 | ₩1,104,639 | ₩1,055,436 | ₩1,100,469 | +0.60% | 598.6만 |
|---|
| 2026.08.10 | ₩1,248,603 | ₩1,256,583 | ₩1,087,454 | ₩1,090,974 | -12.62% | 615.5만 |
|---|
| 2026.08.07 | ₩1,166,731 | ₩1,245,157 | ₩1,155,868 | ₩1,193,780 | +2.32% | 581.9만 |
|---|
| 2026.08.06 | ₩1,084,295 | ₩1,182,542 | ₩1,063,469 | ₩1,123,897 | +3.65% | 414만 |
|---|
| 2026.08.05 | ₩1,106,101 | ₩1,185,037 | ₩1,105,042 | ₩1,108,073 | +0.18% | 342.2만 |
|---|
| 2026.08.04 | ₩1,143,068 | ₩1,164,478 | ₩1,090,639 | ₩1,139,199 | -0.34% | 664.3만 |
|---|
| 2026.08.03 | ₩919,491 | ₩1,053,196 | ₩899,858 | ₩1,045,887 | +13.75% | 419.8만 |
|---|
| 2026.07.31 | ₩1,003,120 | ₩1,036,116 | ₩926,813 | ₩957,444 | -4.55% | 455만 |
|---|
| 2026.07.30 | ₩887,668 | ₩936,442 | ₩871,696 | ₩929,683 | +4.73% | 562.1만 |
|---|
| 2026.07.29 | ₩878,683 | ₩878,683 | ₩797,722 | ₩807,793 | -8.07% | 638.9만 |
|---|
| 2026.07.28 | ₩908,642 | ₩910,573 | ₩807,700 | ₩874,284 | -3.78% | 564.2만 |
|---|
| 2026.07.27 | ₩1,029,741 | ₩1,033,026 | ₩935,906 | ₩954,788 | -7.28% | 374.4만 |
|---|
| 2026.07.24 | ₩1,086,937 | ₩1,114,711 | ₩1,012,548 | ₩1,023,223 | -5.86% | 365.1만 |
|---|
| 2026.07.23 | ₩1,127,840 | ₩1,202,940 | ₩1,105,055 | ₩1,117,970 | -0.88% | 454.7만 |
|---|
| 2026.07.22 | ₩1,086,562 | ₩1,153,159 | ₩1,084,934 | ₩1,112,686 | +2.40% | 387.6만 |
|---|
| 2026.07.21 | ₩1,088,278 | ₩1,130,522 | ₩1,072,601 | ₩1,123,227 | +3.21% | 404.4만 |
|---|
| 2026.07.20 | ₩1,024,752 | ₩1,075,270 | ₩1,023,236 | ₩1,026,656 | +0.19% | 442.9만 |
|---|
| 2026.07.17 | ₩909,876 | ₩1,001,779 | ₩872,795 | ₩982,763 | +8.01% | 494만 |
|---|
| 2026.07.16 | ₩980,845 | ₩989,710 | ₩929,362 | ₩947,104 | -3.44% | 398.5만 |
|---|
| 2026.07.15 | ₩1,091,564 | ₩1,102,293 | ₩960,743 | ₩1,008,485 | -7.61% | 420.5만 |
|---|
| 2026.07.14 | ₩1,094,662 | ₩1,126,338 | ₩1,067,505 | ₩1,092,704 | -0.18% | 376.9만 |
|---|
| 2026.07.13 | ₩1,043,862 | ₩1,085,234 | ₩1,021,265 | ₩1,030,143 | -1.31% | 369.4만 |
|---|
| 2026.07.10 | ₩1,032,014 | ₩1,081,657 | ₩1,021,386 | ₩1,075,552 | +4.22% | 367.6만 |
|---|
| 2026.07.09 | ₩1,012,716 | ₩1,079,427 | ₩1,008,351 | ₩1,053,773 | +4.05% | 552만 |
|---|
| 2026.07.08 | ₩923,863 | ₩964,390 | ₩916,481 | ₩948,271 | +2.64% | 258.6만 |
|---|
| 2026.07.07 | ₩937,971 | ₩982,428 | ₩912,504 | ₩937,287 | -0.07% | 375.1만 |
|---|
| 2026.07.06 | ₩977,640 | ₩1,001,779 | ₩960,374 | ₩980,657 | +0.31% | 380.6만 |
|---|
| 2026.07.02 | ₩1,042,783 | ₩1,078,086 | ₩952,173 | ₩976,728 | -6.33% | 521.8만 |
|---|
| 2026.07.01 | ₩1,097,538 | ₩1,128,189 | ₩1,051,399 | ₩1,074,412 | -2.11% | 420.3만 |
|---|
| 2026.06.30 | ₩1,131,903 | ₩1,173,248 | ₩1,123,964 | ₩1,150,719 | +1.66% | 424.7만 |
|---|
| 2026.06.29 | ₩1,080,916 | ₩1,143,638 | ₩1,011,167 | ₩1,141,787 | +5.63% | 560.4만 |
|---|
| 2026.06.26 | ₩1,103,097 | ₩1,106,188 | ₩1,038,390 | ₩1,095,627 | -0.68% | 912.2만 |
|---|
| 2026.06.25 | ₩1,189,864 | ₩1,206,333 | ₩1,086,589 | ₩1,155,962 | -2.85% | 452.2만 |
|---|
| 2026.06.24 | ₩1,106,383 | ₩1,161,943 | ₩1,077,201 | ₩1,129,892 | +2.12% | 445.3만 |
|---|
| 2026.06.23 | ₩1,115,971 | ₩1,148,761 | ₩1,090,022 | ₩1,110,299 | -0.51% | 481.7만 |
|---|
| 2026.06.22 | ₩1,143,289 | ₩1,215,251 | ₩1,111,747 | ₩1,198,823 | +4.86% | 691만 |
|---|
| 2026.06.18 | ₩1,182,790 | ₩1,191,594 | ₩1,114,657 | ₩1,139,910 | -3.63% | 836.1만 |
|---|
| 2026.06.17 | ₩1,178,908 | ₩1,195,624 | ₩1,144,979 | ₩1,166,704 | -1.04% | 514.8만 |
|---|
| 2026.06.16 | ₩1,285,382 | ₩1,289,680 | ₩1,157,893 | ₩1,173,919 | -8.67% | 607.1만 |
|---|
| 2026.06.15 | ₩1,295,447 | ₩1,339,058 | ₩1,239,082 | ₩1,283,726 | -0.90% | 526.6만 |
|---|
| 2026.06.12 | ₩1,192,781 | ₩1,252,908 | ₩1,157,343 | ₩1,235,876 | +3.61% | 455.4만 |
|---|
| 2026.06.11 | ₩1,157,343 | ₩1,194,625 | ₩1,127,196 | ₩1,193,002 | +3.08% | 467.2만 |
|---|
| 2026.06.10 | ₩1,118,043 | ₩1,185,747 | ₩1,107,268 | ₩1,144,281 | +2.35% | 584만 |
|---|
| 2026.06.09 | ₩1,217,852 | ₩1,225,738 | ₩1,040,684 | ₩1,102,038 | -9.51% | 796.6만 |
|---|
| 2026.06.08 | ₩1,206,681 | ₩1,225,738 | ₩1,129,087 | ₩1,200,794 | -0.49% | 509.7만 |
|---|
| 2026.06.05 | ₩1,223,887 | ₩1,306,202 | ₩1,144,067 | ₩1,158,228 | -5.36% | 754.4만 |
|---|
| 2026.06.04 | ₩1,207,097 | ₩1,281,362 | ₩1,158,953 | ₩1,267,418 | +5.00% | 606.1만 |
|---|
| 2026.06.03 | ₩1,380,062 | ₩1,407,493 | ₩1,250,548 | ₩1,257,924 | -8.85% | 620.2만 |
|---|
| 2026.06.02 | ₩1,254,075 | ₩1,388,007 | ₩1,253,917 | ₩1,380,162 | +10.05% | 815.5만 |
|---|
| 2026.06.01 | ₩1,106,718 | ₩1,249,676 | ₩1,081,734 | ₩1,213,668 | +9.66% | 793.3만 |
|---|
| 2026.05.29 | ₩1,154,232 | ₩1,165,390 | ₩1,103,030 | ₩1,146,561 | -0.66% | 636.4만 |
|---|
| 2026.05.28 | ₩1,256,180 | ₩1,271,991 | ₩1,145,971 | ₩1,154,152 | -8.12% | 612.9만 |
|---|
| 2026.05.27 | ₩1,209,042 | ₩1,227,079 | ₩1,150,638 | ₩1,210,061 | +0.08% | 423.6만 |
|---|
| 2026.05.26 | ₩1,291,464 | ₩1,291,464 | ₩1,211,013 | ₩1,221,460 | -5.42% | 521.2만 |
|---|
| 2026.05.22 | ₩1,294,334 | ₩1,302,246 | ₩1,253,699 | ₩1,269,859 | -1.89% | 307.7만 |
|---|
| 2026.05.21 | ₩1,166,463 | ₩1,310,588 | ₩1,151,979 | ₩1,293,462 | +10.89% | 578.2만 |
|---|
| 2026.05.20 | ₩1,229,775 | ₩1,246,203 | ₩1,148,264 | ₩1,164,143 | -5.34% | 519.5만 |
|---|
| 2026.05.19 | ₩1,170,982 | ₩1,220,374 | ₩1,133,204 | ₩1,193,673 | +1.94% | 502.6만 |
|---|
| 2026.05.18 | ₩1,278,435 | ₩1,279,729 | ₩1,149,297 | ₩1,186,820 | -7.17% | 719.8만 |
|---|
| 2026.05.15 | ₩1,262,751 | ₩1,324,776 | ₩1,237,808 | ₩1,301,777 | +3.09% | 1014.2만 |
|---|
| 2026.05.14 | ₩1,343,752 | ₩1,374,396 | ₩1,318,299 | ₩1,343,497 | -0.02% | 355.7만 |
|---|
| 2026.05.13 | ₩1,410,249 | ₩1,424,350 | ₩1,338,656 | ₩1,381,798 | -2.02% | 439.9만 |
|---|
| 2026.05.12 | ₩1,365,518 | ₩1,455,973 | ₩1,257,441 | ₩1,330,838 | -2.54% | 756.3만 |
|---|
| 2026.05.11 | ₩1,273,634 | ₩1,439,411 | ₩1,273,279 | ₩1,412,267 | +10.88% | 955.1만 |
|---|
| 2026.05.08 | ₩1,229,761 | ₩1,253,793 | ₩1,161,367 | ₩1,212,059 | -1.44% | 672.8만 |
|---|
| 2026.05.07 | ₩1,228,387 | ₩1,231,129 | ₩1,146,105 | ₩1,197,012 | -2.55% | 726.8만 |
|---|
| 2026.05.06 | ₩1,335,706 | ₩1,359,174 | ₩1,209,659 | ₩1,266,346 | -5.19% | 990.2만 |
|---|
| 2026.05.05 | ₩1,308,650 | ₩1,369,232 | ₩1,295,554 | ₩1,333,775 | +1.92% | 658.8만 |
|---|
| 2026.05.04 | ₩1,323,475 | ₩1,347,695 | ₩1,276,699 | ₩1,309,126 | -1.08% | 544.6만 |
|---|
| 2026.05.01 | ₩1,224,397 | ₩1,321,128 | ₩1,214,607 | ₩1,273,923 | +4.04% | 477.5만 |
|---|
| 2026.04.30 | ₩1,200,486 | ₩1,235,622 | ₩1,147,956 | ₩1,210,074 | +0.80% | 614.9만 |
|---|
| 2026.04.29 | ₩1,101,166 | ₩1,190,736 | ₩1,091,884 | ₩1,151,067 | +4.53% | 618만 |
|---|
| 2026.04.28 | ₩1,091,282 | ₩1,129,181 | ₩1,046,678 | ₩1,061,283 | -2.75% | 554.8만 |
|---|
| 2026.04.27 | ₩1,147,614 | ₩1,163,854 | ₩1,088,211 | ₩1,152,891 | +0.46% | 529만 |
|---|
| 2026.04.24 | ₩1,122,502 | ₩1,201,746 | ₩1,111,921 | ₩1,182,341 | +5.33% | 420.6만 |
|---|
| 2026.04.23 | ₩1,145,274 | ₩1,182,623 | ₩1,115,656 | ₩1,135,739 | -0.83% | 375.6만 |
|---|
| 2026.04.22 | ₩1,139,708 | ₩1,172,323 | ₩1,096,995 | ₩1,171,559 | +2.79% | 463.5만 |
|---|
| 2026.04.21 | ₩1,206,963 | ₩1,241,160 | ₩1,116,012 | ₩1,122,368 | -7.01% | 572.6만 |
|---|
| 2026.04.20 | ₩1,192,882 | ₩1,215,278 | ₩1,155,962 | ₩1,200,405 | +0.63% | 333.8만 |
|---|
| 2026.04.17 | ₩1,223,056 | ₩1,223,056 | ₩1,160,052 | ₩1,199,010 | -1.97% | 434.4만 |
|---|
| 2026.04.16 | ₩1,106,399 | ₩1,210,986 | ₩1,099,892 | ₩1,195,188 | +8.03% | 611.6만 |
|---|
| 2026.04.15 | ₩1,149,143 | ₩1,152,636 | ₩1,073,607 | ₩1,105,055 | -3.84% | 599.4만 |
|---|
| 2026.04.14 | ₩1,208,505 | ₩1,213,655 | ₩1,121,135 | ₩1,143,651 | -5.37% | 546.2만 |
|---|
| 2026.04.13 | ₩1,192,211 | ₩1,214,875 | ₩1,127,907 | ₩1,168,313 | -2.00% | 655.9만 |
|---|
| 2026.04.10 | ₩1,217,806 | ₩1,249,542 | ₩1,157,343 | ₩1,203,342 | -1.19% | 713.6만 |
|---|
| 2026.04.09 | ₩1,223,056 | ₩1,287,427 | ₩1,169,051 | ₩1,199,091 | -1.96% | 703.5만 |
|---|
| 2026.04.08 | ₩1,176,675 | ₩1,208,706 | ₩1,129,181 | ₩1,201,626 | +2.12% | 702.5만 |
|---|
| 2026.04.07 | ₩1,044,452 | ₩1,095,547 | ₩1,032,624 | ₩1,093,978 | +4.74% | 548.7만 |
|---|
| 2026.04.06 | ₩1,111,050 | ₩1,122,355 | ₩1,028,614 | ₩1,035,682 | -6.78% | 581만 |
|---|
| 2026.04.02 | ₩950,262 | ₩1,109,816 | ₩949,256 | ₩1,108,904 | +16.69% | 788.6만 |
|---|
| 2026.04.01 | ₩985,519 | ₩1,052,598 | ₩981,663 | ₩1,025,449 | +4.05% | 691.2만 |
|---|
| 2026.03.31 | ₩910,587 | ₩943,349 | ₩871,025 | ₩942,450 | +3.50% | 611.6만 |
|---|
| 2026.03.30 | ₩973,349 | ₩985,686 | ₩861,463 | ₩878,119 | -9.78% | 743.6만 |
|---|
| 2026.03.27 | ₩947,345 | ₩982,776 | ₩928,463 | ₩942,410 | -0.52% | 527.5만 |
|---|
| 2026.03.26 | ₩998,896 | ₩1,010,711 | ₩922,093 | ₩923,729 | -7.53% | 630.6만 |
|---|
| 2026.03.25 | ₩1,066,821 | ₩1,084,657 | ₩1,023,384 | ₩1,042,239 | -2.30% | 496.9만 |
|---|
| 2026.03.24 | ₩977,439 | ₩1,077,657 | ₩977,439 | ₩1,075,525 | +10.03% | 699.4만 |
|---|
| 2026.03.23 | ₩996,073 | ₩1,027,260 | ₩952,200 | ₩977,573 | -1.86% | 735.3만 |
|---|
| 2026.03.20 | ₩1,053,397 | ₩1,056,026 | ₩912,813 | ₩947,265 | -10.08% | 2286.9만 |
|---|
| 2026.03.19 | ₩910,566 | ₩1,039,329 | ₩898,517 | ₩1,035,480 | +13.72% | 756.7만 |
|---|
| 2026.03.18 | ₩951,020 | ₩997,568 | ₩933,385 | ₩939,835 | -1.18% | 963.6만 |
|---|
| 2026.03.17 | ₩800,619 | ₩898,383 | ₩769,412 | ₩871,105 | +8.80% | 900.4만 |
|---|
| 2026.03.16 | ₩879,742 | ₩902,527 | ₩814,392 | ₩837,954 | -4.75% | 503.7만 |
|---|
| 2026.03.13 | ₩851,325 | ₩857,695 | ₩819,501 | ₩834,816 | -1.94% | 385만 |
|---|
| 2026.03.12 | ₩863,039 | ₩891,805 | ₩826,153 | ₩826,220 | -4.27% | 492.3만 |
|---|
| 2026.03.11 | ₩873,130 | ₩906,000 | ₩854,275 | ₩901,199 | +3.21% | 408.1만 |
|---|
| 2026.03.10 | ₩910,600 | ₩959,844 | ₩897,176 | ₩901,199 | -1.03% | 712.9만 |
|---|
| 2026.03.09 | ₩775,138 | ₩859,653 | ₩769,318 | ₩859,210 | +10.85% | 782.3만 |
|---|
| 2026.03.06 | ₩818,649 | ₩860,967 | ₩735,228 | ₩748,907 | -8.52% | 875.4만 |
|---|
| 2026.03.05 | ₩864,608 | ₩914,274 | ₩823,591 | ₩872,795 | +0.95% | 674.4만 |
|---|
| 2026.03.04 | ₩973,617 | ₩987,028 | ₩862,549 | ₩913,000 | -6.23% | 790.5만 |
|---|
| 2026.03.03 | ₩975,025 | ₩981,663 | ₩913,403 | ₩931,279 | -4.49% | 720.9만 |
|---|
| 2026.03.02 | ₩996,274 | ₩1,051,131 | ₩957,524 | ₩1,050,393 | +5.43% | 688.9만 |
|---|
| 2026.02.27 | ₩911,861 | ₩965,704 | ₩901,212 | ₩939,969 | +3.08% | 891.2만 |
|---|
| 2026.02.26 | ₩961,929 | ₩976,567 | ₩887,788 | ₩907,904 | -5.62% | 546.8만 |
|---|
| 2026.02.25 | ₩957,135 | ₩1,025,919 | ₩955,821 | ₩970,117 | +1.36% | 466.8만 |
|---|
| 2026.02.24 | ₩911,941 | ₩936,737 | ₩887,788 | ₩923,018 | +1.21% | 357.3만 |
|---|
| 2026.02.23 | ₩890,538 | ₩922,750 | ₩874,659 | ₩904,860 | +1.61% | 449.3만 |
|---|
| 2026.02.20 | ₩855,603 | ₩909,245 | ₩852,921 | ₩895,526 | +4.67% | 429만 |
|---|
| 2026.02.19 | ₩794,671 | ₩853,832 | ₩775,541 | ₩852,438 | +7.27% | 420.6만 |
|---|
| 2026.02.18 | ₩807,445 | ₩818,455 | ₩787,208 | ₩796,944 | -1.30% | 299.5만 |
|---|
| 2026.02.17 | ₩721,496 | ₩826,797 | ₩708,098 | ₩805,205 | +11.60% | 562.5만 |
|---|
| 2026.02.13 | ₩779,886 | ₩795,791 | ₩723,078 | ₩754,674 | -3.23% | 497.3만 |
|---|
| 2026.02.12 | ₩795,724 | ₩809,778 | ₩761,996 | ₩782,461 | -1.67% | 460.6만 |
|---|
| 2026.02.11 | ₩755,351 | ₩800,619 | ₩732,063 | ₩769,922 | +1.93% | 401.1만 |
|---|
| 2026.02.10 | ₩735,201 | ₩770,700 | ₩711,156 | ₩752,515 | +2.35% | 478.8만 |
|---|
| 2026.02.09 | ₩746,600 | ₩803,971 | ₩744,763 | ₩773,999 | +3.67% | 590.4만 |
|---|
| 2026.02.06 | ₩724,178 | ₩748,827 | ₩688,344 | ₩740,257 | +2.22% | 673.6만 |
|---|
| 2026.02.05 | ₩585,002 | ₩680,660 | ₩569,968 | ₩676,463 | +15.63% | 867.3만 |
|---|
| 2026.02.04 | ₩634,487 | ₩676,677 | ₩571,363 | ₩624,322 | -1.60% | 1214.5만 |
|---|
| 2026.02.03 | ₩605,815 | ₩622,256 | ₩569,311 | ₩583,500 | -3.68% | 810.9만 |
|---|
| 2026.02.02 | ₩543,790 | ₩596,776 | ₩543,120 | ₩567,836 | +4.42% | 579.9만 |
|---|
| 2026.01.30 | ₩544,810 | ₩600,799 | ₩515,413 | ₩525,485 | -3.55% | 709.9만 |
|---|
| 2026.01.29 | ₩520,335 | ₩533,960 | ₩488,404 | ₩511,538 | -1.69% | 400.7만 |
|---|
| 2026.01.28 | ₩504,128 | ₩529,562 | ₩500,984 | ₩516,312 | +2.42% | 435.7만 |
|---|
| 2026.01.27 | ₩458,472 | ₩501,560 | ₩455,964 | ₩497,081 | +8.42% | 361.9만 |
|---|
| 2026.01.26 | ₩452,946 | ₩470,286 | ₩438,919 | ₩445,839 | -1.57% | 272.7만 |
|---|
| 2026.01.23 | ₩475,396 | ₩476,037 | ₩447,917 | ₩454,878 | -4.32% | 346.9만 |
|---|
| 2026.01.22 | ₩504,061 | ₩524,975 | ₩469,375 | ₩475,396 | -5.69% | 446.6만 |
|---|
| 2026.01.21 | ₩501,024 | ₩504,967 | ₩469,388 | ₩486,057 | -2.99% | 496.9만 |
|---|
| 2026.01.20 | ₩434,272 | ₩479,647 | ₩429,558 | ₩478,534 | +10.19% | 531.8만 |
|---|
| 2026.01.16 | ₩467,470 | ₩474,739 | ₩425,709 | ₩434,842 | -6.98% | 378.1만 |
|---|
| 2026.01.15 | ₩449,077 | ₩475,409 | ₩441,212 | ₩460,349 | +2.51% | 365.2만 |
|---|
| 2026.01.14 | ₩474,940 | ₩478,762 | ₩439,040 | ₩444,726 | -6.36% | 366.5만 |
|---|
| 2026.01.13 | ₩451,853 | ₩488,827 | ₩447,032 | ₩484,569 | +7.24% | 383.5만 |
|---|
| 2026.01.12 | ₩456,447 | ₩461,060 | ₩432,750 | ₩455,789 | -0.14% | 580.4만 |
|---|
| 2026.01.09 | ₩448,322 | ₩486,433 | ₩446,590 | ₩471,279 | +5.12% | 591.4만 |
|---|
| 2026.01.08 | ₩528,784 | ₩529,776 | ₩459,987 | ₩467,041 | -11.68% | 513.7만 |
|---|
| 2026.01.07 | ₩506,951 | ₩540,176 | ₩490,121 | ₩526,880 | +3.93% | 471.6만 |
|---|
| 2026.01.06 | ₩476,985 | ₩536,053 | ₩454,651 | ₩532,968 | +11.74% | 562만 |
|---|
| 2026.01.05 | ₩520,791 | ₩527,041 | ₩462,227 | ₩478,829 | -8.06% | 578.8만 |
|---|
| 2026.01.02 | ₩508,775 | ₩525,699 | ₩502,901 | ₩517,801 | +1.77% | 281.9만 |
|---|
| 2025.12.31 | ₩500,206 | ₩508,936 | ₩492,334 | ₩494,305 | -1.18% | 159.5만 |
|---|
| 2025.12.30 | ₩501,520 | ₩510,036 | ₩496,196 | ₩497,778 | -0.75% | 161만 |
|---|
| 2025.12.29 | ₩506,267 | ₩519,135 | ₩488,176 | ₩499,696 | -1.30% | 296.6만 |
|---|
| 2025.12.26 | ₩533,384 | ₩537,622 | ₩515,816 | ₩524,050 | -1.75% | 158.5만 |
|---|
| 2025.12.24 | ₩520,000 | ₩538,574 | ₩516,580 | ₩530,956 | +2.11% | 152.2만 |
|---|
| 2025.12.23 | ₩510,894 | ₩523,567 | ₩510,827 | ₩519,544 | +1.69% | 162.7만 |
|---|
| 2025.12.22 | ₩513,160 | ₩524,627 | ₩503,102 | ₩522,856 | +1.89% | 312.6만 |
|---|
| 2025.12.19 | ₩454,717 | ₩500,675 | ₩454,663 | ₩498,114 | +9.54% | 441만 |
|---|
| 2025.12.18 | ₩451,136 | ₩460,859 | ₩437,256 | ₩452,115 | +0.22% | 396.6만 |
|---|
| 2025.12.17 | ₩453,161 | ₩453,161 | ₩422,437 | ₩429,478 | -5.23% | 416.4만 |
|---|
| 2025.12.16 | ₩437,202 | ₩444,484 | ₩414,485 | ₩423,979 | -3.02% | 492.1만 |
|---|
| 2025.12.15 | ₩457,942 | ₩467,698 | ₩446,617 | ₩448,843 | -1.99% | 470.9만 |
|---|
| 2025.12.12 | ₩486,218 | ₩490,671 | ₩428,190 | ₩434,976 | -10.54% | 686.9만 |
|---|
| 2025.12.11 | ₩489,745 | ₩502,861 | ₩466,706 | ₩498,999 | +1.89% | 339.4만 |
|---|
| 2025.12.10 | ₩474,497 | ₩504,953 | ₩474,283 | ₩490,832 | +3.44% | 533.3만 |
|---|
| 2025.12.09 | ₩459,612 | ₩486,044 | ₩449,942 | ₩483,228 | +5.14% | 449.4만 |
|---|
| 2025.12.08 | ₩460,792 | ₩463,635 | ₩440,614 | ₩459,397 | -0.30% | 327만 |
|---|
| 2025.12.05 | ₩457,251 | ₩461,328 | ₩436,760 | ₩444,444 | -2.80% | 354.3만 |
|---|
| 2025.12.04 | ₩415,101 | ₩442,955 | ₩410,367 | ₩439,670 | +5.92% | 444.5만 |
|---|
| 2025.12.03 | ₩411,668 | ₩411,668 | ₩386,899 | ₩406,317 | -1.30% | 320.7만 |
|---|
| 2025.12.02 | ₩430,188 | ₩433,836 | ₩392,799 | ₩406,089 | -5.60% | 579.5만 |
|---|
| 2025.12.01 | ₩422,424 | ₩431,825 | ₩410,582 | ₩426,366 | +0.93% | 493.3만 |
|---|
| 2025.11.28 | ₩412,701 | ₩436,465 | ₩410,394 | ₩436,062 | +5.66% | 219.4만 |
|---|
| 2025.11.26 | ₩388,588 | ₩419,741 | ₩374,239 | ₩413,425 | +6.39% | 418.5만 |
|---|
| 2025.11.25 | ₩393,309 | ₩396,853 | ₩376,344 | ₩390,613 | -0.69% | 637.2만 |
|---|
| 2025.11.24 | ₩358,334 | ₩402,321 | ₩356,731 | ₩401,463 | +12.04% | 758.6만 |
|---|
| 2025.11.21 | ₩334,597 | ₩347,337 | ₩313,435 | ₩342,764 | +2.44% | 771.5만 |
|---|
| 2025.11.20 | ₩375,500 | ₩379,067 | ₩307,890 | ₩312,791 | -16.70% | 768.1만 |
|---|
| 2025.11.19 | ₩347,283 | ₩375,795 | ₩340,565 | ₩360,641 | +3.85% | 648.2만 |
|---|
| 2025.11.18 | ₩329,032 | ₩339,063 | ₩311,276 | ₩331,821 | +0.85% | 541.6만 |
|---|
| 2025.11.17 | ₩317,163 | ₩338,111 | ₩312,469 | ₩324,633 | +2.36% | 421.2만 |
|---|
| 2025.11.14 | ₩289,027 | ₩318,129 | ₩288,799 | ₩311,329 | +7.72% | 448.4만 |
|---|
| 2025.11.13 | ₩332,679 | ₩334,449 | ₩295,491 | ₩304,235 | -8.55% | 543.7만 |
|---|
| 2025.11.12 | ₩351,977 | ₩362,089 | ₩336,334 | ₩340,377 | -3.30% | 496만 |
|---|
| 2025.11.11 | ₩337,963 | ₩347,605 | ₩333,786 | ₩338,580 | +0.18% | 351.9만 |
|---|
| 2025.11.10 | ₩344,340 | ₩367,308 | ₩342,938 | ₩348,531 | +1.22% | 715.7만 |
|---|
| 2025.11.07 | ₩313,328 | ₩326,886 | ₩304,584 | ₩322,004 | +2.77% | 562.1만 |
|---|
| 2025.11.06 | ₩326,846 | ₩346,465 | ₩317,807 | ₩321,428 | -1.66% | 721만 |
|---|
| 2025.11.05 | ₩293,024 | ₩322,809 | ₩285,648 | ₩312,134 | +6.52% | 1115.3만 |
|---|
| 2025.11.04 | ₩251,853 | ₩264,285 | ₩247,025 | ₩252,604 | +0.30% | 586.4만 |
|---|
| 2025.11.03 | ₩279,868 | ₩282,952 | ₩263,480 | ₩267,651 | -4.37% | 524.7만 |
|---|
| 2025.10.31 | ₩269,837 | ₩277,588 | ₩264,446 | ₩270,306 | +0.17% | 345만 |
|---|
| 2025.10.30 | ₩277,025 | ₩285,567 | ₩266,256 | ₩268,388 | -3.12% | 424.2만 |
|---|
| 2025.10.29 | ₩269,676 | ₩287,660 | ₩265,679 | ₩287,364 | +6.56% | 603만 |
|---|
| 2025.10.28 | ₩259,913 | ₩267,973 | ₩252,523 | ₩266,055 | +2.36% | 316.9만 |
|---|
| 2025.10.27 | ₩259,671 | ₩277,481 | ₩254,884 | ₩259,899 | +0.09% | 543.8만 |
|---|
| 2025.10.24 | ₩235,425 | ₩244,182 | ₩232,984 | ₩240,454 | +2.14% | 405.6만 |
|---|
| 2025.10.23 | ₩212,975 | ₩228,210 | ₩211,078 | ₩225,970 | +6.10% | 240.4만 |
|---|
| 2025.10.22 | ₩220,646 | ₩223,838 | ₩204,567 | ₩211,970 | -3.93% | 240.7만 |
|---|
| 2025.10.21 | ₩215,912 | ₩222,290 | ₩211,219 | ₩218,527 | +1.21% | 241.7만 |
|---|
| 2025.10.20 | ₩220,177 | ₩227,955 | ₩215,376 | ₩215,912 | -1.94% | 267.5만 |
|---|
| 2025.10.17 | ₩215,416 | ₩228,787 | ₩215,161 | ₩220,968 | +2.58% | 207.5만 |
|---|
| 2025.10.16 | ₩214,410 | ₩225,434 | ₩212,721 | ₩218,903 | +2.10% | 260.8만 |
|---|
| 2025.10.15 | ₩217,857 | ₩217,857 | ₩207,356 | ₩209,971 | -3.62% | 239.3만 |
|---|
| 2025.10.14 | ₩208,563 | ₩216,167 | ₩204,889 | ₩210,253 | +0.81% | 244.4만 |
|---|
| 2025.10.13 | ₩212,291 | ₩215,617 | ₩208,416 | ₩215,322 | +1.43% | 283.8만 |
|---|
| 2025.10.10 | ₩215,644 | ₩215,644 | ₩198,224 | ₩200,637 | -6.96% | 337.6만 |
|---|