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 | ₩1,493,729 | ₩1,531,871 | ₩1,443,920 | ₩1,478,738 | -1.00% | 524만 |
| 2026.10.08 | ₩1,430,048 | ₩1,473,706 | ₩1,376,406 | ₩1,405,355 | -1.73% | 487.8만 |
| 2026.10.07 | ₩1,477,753 | ₩1,499,907 | ₩1,450,708 | ₩1,489,078 | +0.77% | 338.6만 |
| 2026.10.06 | ₩1,473,987 | ₩1,524,105 | ₩1,452,853 | ₩1,519,005 | +3.05% | 425만 |
| 2026.10.05 | ₩1,463,909 | ₩1,506,943 | ₩1,436,776 | ₩1,463,078 | -0.06% | 300.4만 |
| 2026.10.02 | ₩1,411,600 | ₩1,462,998 | ₩1,390,135 | ₩1,454,702 | +3.05% | 473.6만 |
| 2026.10.01 | ₩1,313,416 | ₩1,444,811 | ₩1,294,653 | ₩1,401,575 | +6.71% | 754.7만 |
| 2026.09.30 | ₩1,320,834 | ₩1,352,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,301,702 |
| -1.45% |
| 399.6만 |
| 2026.09.29 | ₩1,266,508 | ₩1,338,719 | ₩1,252,442 | ₩1,304,691 | +3.01% | 603.7만 |
|---|
| 2026.09.28 | ₩1,270,260 | ₩1,274,509 | ₩1,181,042 | ₩1,234,772 | -2.79% | 446.2만 |
|---|
| 2026.09.25 | ₩1,254,493 | ₩1,290,471 | ₩1,224,009 | ₩1,262,018 | +0.60% | 385.4만 |
|---|
| 2026.09.24 | ₩1,238,135 | ₩1,279,173 | ₩1,222,281 | ₩1,245,118 | +0.56% | 367.1만 |
|---|
| 2026.09.23 | ₩1,268,599 | ₩1,286,611 | ₩1,239,100 | ₩1,255,786 | -1.01% | 327.2만 |
|---|
| 2026.09.22 | ₩1,256,014 | ₩1,342,900 | ₩1,252,275 | ₩1,267,406 | +0.91% | 433.4만 |
|---|
| 2026.09.21 | ₩1,285,633 | ₩1,318,039 | ₩1,267,848 | ₩1,279,227 | -0.50% | 471.4만 |
|---|
| 2026.09.18 | ₩1,227,186 | ₩1,275,353 | ₩1,200,837 | ₩1,247,624 | +1.67% | 925.9만 |
|---|
| 2026.09.17 | ₩1,252,945 | ₩1,266,508 | ₩1,187,569 | ₩1,197,634 | -4.41% | 490.3만 |
|---|
| 2026.09.16 | ₩1,147,228 | ₩1,256,966 | ₩1,146,009 | ₩1,232,198 | +7.41% | 648.3만 |
|---|
| 2026.09.15 | ₩1,129,410 | ₩1,147,228 | ₩1,115,210 | ₩1,124,391 | -0.44% | 289.4만 |
|---|
| 2026.09.14 | ₩1,153,762 | ₩1,178,040 | ₩1,117,341 | ₩1,119,124 | -3.00% | 491.9만 |
|---|
| 2026.09.11 | ₩1,267,305 | ₩1,304,704 | ₩1,225,832 | ₩1,242,424 | -1.96% | 339.7만 |
|---|
| 2026.09.10 | ₩1,285,861 | ₩1,332,849 | ₩1,251,524 | ₩1,254,044 | -2.47% | 396.2만 |
|---|
| 2026.09.09 | ₩1,313,489 | ₩1,376,084 | ₩1,310,883 | ₩1,325,451 | +0.91% | 454만 |
|---|
| 2026.09.08 | ₩1,202,928 | ₩1,340,421 | ₩1,185,693 | ₩1,311,452 | +9.02% | 739.1만 |
|---|
| 2026.09.04 | ₩1,154,445 | ₩1,187,207 | ₩1,127,179 | ₩1,181,076 | +2.31% | 355.9만 |
|---|
| 2026.09.03 | ₩1,171,352 | ₩1,171,352 | ₩1,097,493 | ₩1,135,662 | -3.05% | 330.2만 |
|---|
| 2026.09.02 | ₩1,162,928 | ₩1,189,392 | ₩1,137,083 | ₩1,166,769 | +0.33% | 279.1만 |
|---|
| 2026.09.01 | ₩1,207,592 | ₩1,218,448 | ₩1,144,717 | ₩1,164,584 | -3.56% | 383.4만 |
|---|
| 2026.08.31 | ₩1,198,934 | ₩1,231,448 | ₩1,188,554 | ₩1,225,980 | +2.26% | 320.7만 |
|---|
| 2026.08.28 | ₩1,262,099 | ₩1,263,707 | ₩1,197,688 | ₩1,199,497 | -4.96% | 344.2만 |
|---|
| 2026.08.27 | ₩1,284,909 | ₩1,300,442 | ₩1,230,335 | ₩1,281,438 | -0.27% | 412만 |
|---|
| 2026.08.26 | ₩1,179,394 | ₩1,269,899 | ₩1,174,153 | ₩1,258,507 | +6.71% | 451.1만 |
|---|
| 2026.08.25 | ₩1,150,043 | ₩1,189,258 | ₩1,127,259 | ₩1,186,852 | +3.20% | 324.1만 |
|---|
| 2026.08.24 | ₩1,103,805 | ₩1,131,146 | ₩1,051,362 | ₩1,112,610 | +0.80% | 391.9만 |
|---|
| 2026.08.21 | ₩1,204,348 | ₩1,237,010 | ₩1,145,902 | ₩1,161,582 | -3.55% | 366.1만 |
|---|
| 2026.08.20 | ₩1,112,383 | ₩1,181,913 | ₩1,092,320 | ₩1,178,429 | +5.94% | 426만 |
|---|
| 2026.08.19 | ₩1,195,744 | ₩1,197,952 | ₩1,100,361 | ₩1,109,166 | -7.24% | 440.9만 |
|---|
| 2026.08.18 | ₩1,218,635 | ₩1,264,846 | ₩1,156,757 | ₩1,170,428 | -3.96% | 601.3만 |
|---|
| 2026.08.17 | ₩1,271,078 | ₩1,339,784 | ₩1,242,384 | ₩1,298,539 | +2.16% | 538.8만 |
|---|
| 2026.08.14 | ₩1,196,394 | ₩1,283,790 | ₩1,186,457 | ₩1,241,231 | +3.75% | 425.2만 |
|---|
| 2026.08.13 | ₩1,243,168 | ₩1,269,081 | ₩1,173,483 | ₩1,179,943 | -5.09% | 464.6만 |
|---|
| 2026.08.12 | ₩1,204,858 | ₩1,295,457 | ₩1,120,839 | ₩1,249,715 | +3.72% | 1177.5만 |
|---|
| 2026.08.11 | ₩1,093,177 | ₩1,103,939 | ₩1,054,767 | ₩1,099,771 | +0.60% | 598.6만 |
|---|
| 2026.08.10 | ₩1,247,812 | ₩1,255,786 | ₩1,086,764 | ₩1,090,282 | -12.62% | 615.5만 |
|---|
| 2026.08.07 | ₩1,165,991 | ₩1,244,367 | ₩1,155,136 | ₩1,193,024 | +2.32% | 581.9만 |
|---|
| 2026.08.06 | ₩1,083,608 | ₩1,181,793 | ₩1,062,794 | ₩1,123,185 | +3.65% | 414만 |
|---|
| 2026.08.05 | ₩1,105,400 | ₩1,184,285 | ₩1,104,341 | ₩1,107,370 | +0.18% | 342.2만 |
|---|
| 2026.08.04 | ₩1,142,343 | ₩1,163,740 | ₩1,089,947 | ₩1,138,477 | -0.34% | 664.3만 |
|---|
| 2026.08.03 | ₩918,908 | ₩1,052,528 | ₩899,288 | ₩1,045,224 | +13.75% | 419.8만 |
|---|
| 2026.07.31 | ₩1,002,485 | ₩1,035,459 | ₩926,226 | ₩956,837 | -4.55% | 455만 |
|---|
| 2026.07.30 | ₩887,105 | ₩935,849 | ₩871,143 | ₩929,094 | +4.73% | 562.1만 |
|---|
| 2026.07.29 | ₩878,126 | ₩878,126 | ₩797,217 | ₩807,281 | -8.07% | 638.9만 |
|---|
| 2026.07.28 | ₩908,066 | ₩909,996 | ₩807,188 | ₩873,730 | -3.78% | 564.2만 |
|---|
| 2026.07.27 | ₩1,029,088 | ₩1,032,371 | ₩935,313 | ₩954,183 | -7.28% | 374.4만 |
|---|
| 2026.07.24 | ₩1,086,248 | ₩1,114,004 | ₩1,011,906 | ₩1,022,574 | -5.86% | 365.1만 |
|---|
| 2026.07.23 | ₩1,127,125 | ₩1,202,177 | ₩1,104,355 | ₩1,117,261 | -0.88% | 454.7만 |
|---|
| 2026.07.22 | ₩1,085,873 | ₩1,152,428 | ₩1,084,246 | ₩1,111,981 | +2.40% | 387.6만 |
|---|
| 2026.07.21 | ₩1,087,589 | ₩1,129,805 | ₩1,071,921 | ₩1,122,515 | +3.21% | 404.4만 |
|---|
| 2026.07.20 | ₩1,024,102 | ₩1,074,588 | ₩1,022,588 | ₩1,026,005 | +0.19% | 442.9만 |
|---|
| 2026.07.17 | ₩909,299 | ₩1,001,144 | ₩872,242 | ₩982,140 | +8.01% | 494만 |
|---|
| 2026.07.16 | ₩980,224 | ₩989,082 | ₩928,772 | ₩946,504 | -3.44% | 398.5만 |
|---|
| 2026.07.15 | ₩1,090,872 | ₩1,101,594 | ₩960,134 | ₩1,007,845 | -7.61% | 420.5만 |
|---|
| 2026.07.14 | ₩1,093,968 | ₩1,125,624 | ₩1,066,829 | ₩1,092,011 | -0.18% | 376.9만 |
|---|
| 2026.07.13 | ₩1,043,200 | ₩1,084,546 | ₩1,020,618 | ₩1,029,490 | -1.31% | 369.4만 |
|---|
| 2026.07.10 | ₩1,031,360 | ₩1,080,972 | ₩1,020,738 | ₩1,074,870 | +4.22% | 367.6만 |
|---|
| 2026.07.09 | ₩1,012,074 | ₩1,078,743 | ₩1,007,711 | ₩1,053,105 | +4.05% | 552만 |
|---|
| 2026.07.08 | ₩923,278 | ₩963,779 | ₩915,900 | ₩947,670 | +2.64% | 258.6만 |
|---|
| 2026.07.07 | ₩937,377 | ₩981,805 | ₩911,926 | ₩936,693 | -0.07% | 375.1만 |
|---|
| 2026.07.06 | ₩977,020 | ₩1,001,144 | ₩959,765 | ₩980,036 | +0.31% | 380.6만 |
|---|
| 2026.07.02 | ₩1,042,122 | ₩1,077,403 | ₩951,570 | ₩976,109 | -6.33% | 521.8만 |
|---|
| 2026.07.01 | ₩1,096,843 | ₩1,127,473 | ₩1,050,732 | ₩1,073,731 | -2.11% | 420.3만 |
|---|
| 2026.06.30 | ₩1,131,186 | ₩1,172,505 | ₩1,123,252 | ₩1,149,989 | +1.66% | 424.7만 |
|---|
| 2026.06.29 | ₩1,080,231 | ₩1,142,913 | ₩1,010,526 | ₩1,141,063 | +5.63% | 560.4만 |
|---|
| 2026.06.26 | ₩1,102,398 | ₩1,105,487 | ₩1,037,732 | ₩1,094,933 | -0.68% | 912.2만 |
|---|
| 2026.06.25 | ₩1,189,110 | ₩1,205,568 | ₩1,085,900 | ₩1,155,229 | -2.85% | 452.2만 |
|---|
| 2026.06.24 | ₩1,105,682 | ₩1,161,207 | ₩1,076,518 | ₩1,129,176 | +2.12% | 445.3만 |
|---|
| 2026.06.23 | ₩1,115,264 | ₩1,148,032 | ₩1,089,331 | ₩1,109,595 | -0.51% | 481.7만 |
|---|
| 2026.06.22 | ₩1,142,564 | ₩1,214,481 | ₩1,111,042 | ₩1,198,063 | +4.86% | 691만 |
|---|
| 2026.06.18 | ₩1,182,041 | ₩1,190,839 | ₩1,113,951 | ₩1,139,187 | -3.63% | 836.1만 |
|---|
| 2026.06.17 | ₩1,178,161 | ₩1,194,866 | ₩1,144,253 | ₩1,165,965 | -1.04% | 514.8만 |
|---|
| 2026.06.16 | ₩1,284,567 | ₩1,288,863 | ₩1,157,159 | ₩1,173,175 | -8.67% | 607.1만 |
|---|
| 2026.06.15 | ₩1,294,626 | ₩1,338,210 | ₩1,238,296 | ₩1,282,912 | -0.90% | 526.6만 |
|---|
| 2026.06.12 | ₩1,192,025 | ₩1,252,114 | ₩1,156,610 | ₩1,235,093 | +3.61% | 455.4만 |
|---|
| 2026.06.11 | ₩1,156,610 | ₩1,193,868 | ₩1,126,482 | ₩1,192,246 | +3.08% | 467.2만 |
|---|
| 2026.06.10 | ₩1,117,335 | ₩1,184,996 | ₩1,106,566 | ₩1,143,556 | +2.35% | 584만 |
|---|
| 2026.06.09 | ₩1,217,081 | ₩1,224,961 | ₩1,040,024 | ₩1,101,339 | -9.51% | 796.6만 |
|---|
| 2026.06.08 | ₩1,205,917 | ₩1,224,961 | ₩1,128,371 | ₩1,200,033 | -0.49% | 509.7만 |
|---|
| 2026.06.05 | ₩1,223,112 | ₩1,305,374 | ₩1,143,342 | ₩1,157,494 | -5.36% | 754.4만 |
|---|
| 2026.06.04 | ₩1,206,332 | ₩1,280,549 | ₩1,158,218 | ₩1,266,615 | +5.00% | 606.1만 |
|---|
| 2026.06.03 | ₩1,379,187 | ₩1,406,601 | ₩1,249,755 | ₩1,257,126 | -8.85% | 620.2만 |
|---|
| 2026.06.02 | ₩1,253,280 | ₩1,387,128 | ₩1,253,122 | ₩1,379,287 | +10.05% | 815.5만 |
|---|
| 2026.06.01 | ₩1,106,017 | ₩1,248,884 | ₩1,081,048 | ₩1,212,899 | +9.66% | 793.3만 |
|---|
| 2026.05.29 | ₩1,153,501 | ₩1,164,651 | ₩1,102,331 | ₩1,145,835 | -0.66% | 636.4만 |
|---|
| 2026.05.28 | ₩1,255,384 | ₩1,271,185 | ₩1,145,245 | ₩1,153,420 | -8.12% | 612.9만 |
|---|
| 2026.05.27 | ₩1,208,275 | ₩1,226,301 | ₩1,149,909 | ₩1,209,294 | +0.08% | 423.6만 |
|---|
| 2026.05.26 | ₩1,290,645 | ₩1,290,645 | ₩1,210,245 | ₩1,220,686 | -5.42% | 521.2만 |
|---|
| 2026.05.22 | ₩1,293,513 | ₩1,301,421 | ₩1,252,905 | ₩1,269,054 | -1.89% | 307.7만 |
|---|
| 2026.05.21 | ₩1,165,723 | ₩1,309,757 | ₩1,151,249 | ₩1,292,642 | +10.89% | 578.2만 |
|---|
| 2026.05.20 | ₩1,228,995 | ₩1,245,413 | ₩1,147,537 | ₩1,163,405 | -5.34% | 519.5만 |
|---|
| 2026.05.19 | ₩1,170,240 | ₩1,219,600 | ₩1,132,486 | ₩1,192,916 | +1.94% | 502.6만 |
|---|
| 2026.05.18 | ₩1,277,625 | ₩1,278,918 | ₩1,148,569 | ₩1,186,068 | -7.17% | 719.8만 |
|---|
| 2026.05.15 | ₩1,261,951 | ₩1,323,936 | ₩1,237,023 | ₩1,300,952 | +3.09% | 1014.2만 |
|---|
| 2026.05.14 | ₩1,342,900 | ₩1,373,524 | ₩1,317,463 | ₩1,342,646 | -0.02% | 355.7만 |
|---|
| 2026.05.13 | ₩1,409,355 | ₩1,423,448 | ₩1,337,808 | ₩1,380,922 | -2.02% | 439.9만 |
|---|
| 2026.05.12 | ₩1,364,652 | ₩1,455,050 | ₩1,256,644 | ₩1,329,994 | -2.54% | 756.3만 |
|---|
| 2026.05.11 | ₩1,272,827 | ₩1,438,498 | ₩1,272,472 | ₩1,411,372 | +10.88% | 955.1만 |
|---|
| 2026.05.08 | ₩1,228,982 | ₩1,252,998 | ₩1,160,631 | ₩1,211,291 | -1.44% | 672.8만 |
|---|
| 2026.05.07 | ₩1,227,608 | ₩1,230,349 | ₩1,145,379 | ₩1,196,254 | -2.55% | 726.8만 |
|---|
| 2026.05.06 | ₩1,334,859 | ₩1,358,313 | ₩1,208,892 | ₩1,265,543 | -5.19% | 990.2만 |
|---|
| 2026.05.05 | ₩1,307,820 | ₩1,368,365 | ₩1,294,733 | ₩1,332,929 | +1.92% | 658.8만 |
|---|
| 2026.05.04 | ₩1,322,636 | ₩1,346,841 | ₩1,275,889 | ₩1,308,296 | -1.08% | 544.6만 |
|---|
| 2026.05.01 | ₩1,223,621 | ₩1,320,291 | ₩1,213,837 | ₩1,273,115 | +4.04% | 477.5만 |
|---|
| 2026.04.30 | ₩1,199,725 | ₩1,234,838 | ₩1,147,228 | ₩1,209,307 | +0.80% | 614.9만 |
|---|
| 2026.04.29 | ₩1,100,468 | ₩1,189,981 | ₩1,091,192 | ₩1,150,338 | +4.53% | 618만 |
|---|
| 2026.04.28 | ₩1,090,591 | ₩1,128,465 | ₩1,046,015 | ₩1,060,610 | -2.75% | 554.8만 |
|---|
| 2026.04.27 | ₩1,146,887 | ₩1,163,117 | ₩1,087,522 | ₩1,152,160 | +0.46% | 529만 |
|---|
| 2026.04.24 | ₩1,121,791 | ₩1,200,985 | ₩1,111,217 | ₩1,181,592 | +5.33% | 420.6만 |
|---|
| 2026.04.23 | ₩1,144,548 | ₩1,181,873 | ₩1,114,949 | ₩1,135,019 | -0.83% | 375.6만 |
|---|
| 2026.04.22 | ₩1,138,986 | ₩1,171,580 | ₩1,096,300 | ₩1,170,816 | +2.79% | 463.5만 |
|---|
| 2026.04.21 | ₩1,206,198 | ₩1,240,374 | ₩1,115,304 | ₩1,121,657 | -7.01% | 572.6만 |
|---|
| 2026.04.20 | ₩1,192,126 | ₩1,214,507 | ₩1,155,229 | ₩1,199,644 | +0.63% | 333.8만 |
|---|
| 2026.04.17 | ₩1,222,281 | ₩1,222,281 | ₩1,159,317 | ₩1,198,251 | -1.97% | 434.4만 |
|---|
| 2026.04.16 | ₩1,105,698 | ₩1,210,219 | ₩1,099,195 | ₩1,194,431 | +8.03% | 611.6만 |
|---|
| 2026.04.15 | ₩1,148,414 | ₩1,151,906 | ₩1,072,927 | ₩1,104,355 | -3.84% | 599.4만 |
|---|
| 2026.04.14 | ₩1,207,739 | ₩1,212,886 | ₩1,120,424 | ₩1,142,926 | -5.37% | 546.2만 |
|---|
| 2026.04.13 | ₩1,191,456 | ₩1,214,105 | ₩1,127,192 | ₩1,167,573 | -2.00% | 655.9만 |
|---|
| 2026.04.10 | ₩1,217,034 | ₩1,248,750 | ₩1,156,610 | ₩1,202,579 | -1.19% | 713.6만 |
|---|
| 2026.04.09 | ₩1,222,281 | ₩1,286,611 | ₩1,168,310 | ₩1,198,331 | -1.96% | 703.5만 |
|---|
| 2026.04.08 | ₩1,175,929 | ₩1,207,940 | ₩1,128,465 | ₩1,200,864 | +2.12% | 702.5만 |
|---|
| 2026.04.07 | ₩1,043,790 | ₩1,094,852 | ₩1,031,969 | ₩1,093,284 | +4.74% | 548.7만 |
|---|
| 2026.04.06 | ₩1,110,345 | ₩1,121,643 | ₩1,027,962 | ₩1,035,025 | -6.78% | 581만 |
|---|
| 2026.04.02 | ₩949,660 | ₩1,109,112 | ₩948,655 | ₩1,108,201 | +16.69% | 788.6만 |
|---|
| 2026.04.01 | ₩984,894 | ₩1,051,931 | ₩981,041 | ₩1,024,799 | +4.05% | 691.2만 |
|---|
| 2026.03.31 | ₩910,009 | ₩942,751 | ₩870,473 | ₩941,853 | +3.50% | 611.6만 |
|---|
| 2026.03.30 | ₩972,732 | ₩985,062 | ₩860,917 | ₩877,563 | -9.78% | 743.6만 |
|---|
| 2026.03.27 | ₩946,745 | ₩982,153 | ₩927,875 | ₩941,813 | -0.52% | 527.5만 |
|---|
| 2026.03.26 | ₩998,263 | ₩1,010,070 | ₩921,508 | ₩923,144 | -7.53% | 630.6만 |
|---|
| 2026.03.25 | ₩1,066,145 | ₩1,083,970 | ₩1,022,735 | ₩1,041,579 | -2.30% | 496.9만 |
|---|
| 2026.03.24 | ₩976,819 | ₩1,076,974 | ₩976,819 | ₩1,074,843 | +10.03% | 699.4만 |
|---|
| 2026.03.23 | ₩995,442 | ₩1,026,609 | ₩951,596 | ₩976,953 | -1.86% | 735.3만 |
|---|
| 2026.03.20 | ₩1,052,729 | ₩1,055,356 | ₩912,234 | ₩946,664 | -10.08% | 2286.9만 |
|---|
| 2026.03.19 | ₩909,989 | ₩1,038,671 | ₩897,947 | ₩1,034,824 | +13.72% | 756.7만 |
|---|
| 2026.03.18 | ₩950,417 | ₩996,936 | ₩932,793 | ₩939,240 | -1.18% | 963.6만 |
|---|
| 2026.03.17 | ₩800,111 | ₩897,813 | ₩768,924 | ₩870,553 | +8.80% | 900.4만 |
|---|
| 2026.03.16 | ₩879,184 | ₩901,955 | ₩813,875 | ₩837,423 | -4.75% | 503.7만 |
|---|
| 2026.03.13 | ₩850,785 | ₩857,151 | ₩818,982 | ₩834,287 | -1.94% | 385만 |
|---|
| 2026.03.12 | ₩862,492 | ₩891,240 | ₩825,629 | ₩825,696 | -4.27% | 492.3만 |
|---|
| 2026.03.11 | ₩872,577 | ₩905,426 | ₩853,734 | ₩900,628 | +3.21% | 408.1만 |
|---|
| 2026.03.10 | ₩910,023 | ₩959,236 | ₩896,607 | ₩900,628 | -1.03% | 712.9만 |
|---|
| 2026.03.09 | ₩774,647 | ₩859,108 | ₩768,831 | ₩858,666 | +10.85% | 782.3만 |
|---|
| 2026.03.06 | ₩818,131 | ₩860,421 | ₩734,762 | ₩748,432 | -8.52% | 875.4만 |
|---|
| 2026.03.05 | ₩864,060 | ₩913,695 | ₩823,069 | ₩872,242 | +0.95% | 674.4만 |
|---|
| 2026.03.04 | ₩973,000 | ₩986,402 | ₩862,003 | ₩912,422 | -6.23% | 790.5만 |
|---|
| 2026.03.03 | ₩974,407 | ₩981,041 | ₩912,824 | ₩930,689 | -4.49% | 720.9만 |
|---|
| 2026.03.02 | ₩995,643 | ₩1,050,464 | ₩956,917 | ₩1,049,727 | +5.43% | 688.9만 |
|---|
| 2026.02.27 | ₩911,283 | ₩965,092 | ₩900,641 | ₩939,374 | +3.08% | 891.2만 |
|---|
| 2026.02.26 | ₩961,320 | ₩975,948 | ₩887,226 | ₩907,329 | -5.62% | 546.8만 |
|---|
| 2026.02.25 | ₩956,528 | ₩1,025,268 | ₩955,215 | ₩969,502 | +1.36% | 466.8만 |
|---|
| 2026.02.24 | ₩911,363 | ₩936,144 | ₩887,226 | ₩922,433 | +1.21% | 357.3만 |
|---|
| 2026.02.23 | ₩889,973 | ₩922,165 | ₩874,105 | ₩904,287 | +1.61% | 449.3만 |
|---|
| 2026.02.20 | ₩855,060 | ₩908,669 | ₩852,380 | ₩894,959 | +4.67% | 429만 |
|---|
| 2026.02.19 | ₩794,167 | ₩853,291 | ₩775,049 | ₩851,897 | +7.27% | 420.6만 |
|---|
| 2026.02.18 | ₩806,933 | ₩817,936 | ₩786,709 | ₩796,439 | -1.30% | 299.5만 |
|---|
| 2026.02.17 | ₩721,038 | ₩826,272 | ₩707,650 | ₩804,695 | +11.60% | 562.5만 |
|---|
| 2026.02.13 | ₩779,392 | ₩795,287 | ₩722,620 | ₩754,195 | -3.23% | 497.3만 |
|---|
| 2026.02.12 | ₩795,220 | ₩809,265 | ₩761,513 | ₩781,965 | -1.67% | 460.6만 |
|---|
| 2026.02.11 | ₩754,872 | ₩800,111 | ₩731,599 | ₩769,434 | +1.93% | 401.1만 |
|---|
| 2026.02.10 | ₩734,735 | ₩770,211 | ₩710,705 | ₩752,038 | +2.35% | 478.8만 |
|---|
| 2026.02.09 | ₩746,127 | ₩803,462 | ₩744,291 | ₩773,508 | +3.67% | 590.4만 |
|---|
| 2026.02.06 | ₩723,719 | ₩748,352 | ₩687,908 | ₩739,788 | +2.22% | 673.6만 |
|---|
| 2026.02.05 | ₩584,631 | ₩680,229 | ₩569,607 | ₩676,034 | +15.63% | 867.3만 |
|---|
| 2026.02.04 | ₩634,085 | ₩676,248 | ₩571,001 | ₩623,926 | -1.60% | 1214.5만 |
|---|
| 2026.02.03 | ₩605,431 | ₩621,862 | ₩568,950 | ₩583,130 | -3.68% | 810.9만 |
|---|
| 2026.02.02 | ₩543,446 | ₩596,398 | ₩542,776 | ₩567,476 | +4.42% | 579.9만 |
|---|
| 2026.01.30 | ₩544,464 | ₩600,419 | ₩515,087 | ₩525,152 | -3.55% | 709.9만 |
|---|
| 2026.01.29 | ₩520,005 | ₩533,622 | ₩488,095 | ₩511,214 | -1.69% | 400.7만 |
|---|
| 2026.01.28 | ₩503,809 | ₩529,226 | ₩500,666 | ₩515,985 | +2.42% | 435.7만 |
|---|
| 2026.01.27 | ₩458,181 | ₩501,242 | ₩455,675 | ₩496,766 | +8.42% | 361.9만 |
|---|
| 2026.01.26 | ₩452,659 | ₩469,988 | ₩438,641 | ₩445,556 | -1.57% | 272.7만 |
|---|
| 2026.01.23 | ₩475,095 | ₩475,735 | ₩447,633 | ₩454,589 | -4.32% | 346.9만 |
|---|
| 2026.01.22 | ₩503,742 | ₩524,643 | ₩469,077 | ₩475,095 | -5.69% | 446.6만 |
|---|
| 2026.01.21 | ₩500,706 | ₩504,646 | ₩469,090 | ₩485,749 | -2.99% | 496.9만 |
|---|
| 2026.01.20 | ₩433,997 | ₩479,343 | ₩429,286 | ₩478,231 | +10.19% | 531.8만 |
|---|
| 2026.01.16 | ₩467,174 | ₩474,438 | ₩425,439 | ₩434,566 | -6.98% | 378.1만 |
|---|
| 2026.01.15 | ₩448,793 | ₩475,108 | ₩440,932 | ₩460,057 | +2.51% | 365.2만 |
|---|
| 2026.01.14 | ₩474,639 | ₩478,459 | ₩438,761 | ₩444,444 | -6.36% | 366.5만 |
|---|
| 2026.01.13 | ₩451,567 | ₩488,517 | ₩446,749 | ₩484,262 | +7.24% | 383.5만 |
|---|
| 2026.01.12 | ₩456,157 | ₩460,768 | ₩432,476 | ₩455,501 | -0.14% | 580.4만 |
|---|
| 2026.01.09 | ₩448,038 | ₩486,125 | ₩446,307 | ₩470,980 | +5.12% | 591.4만 |
|---|
| 2026.01.08 | ₩528,449 | ₩529,441 | ₩459,695 | ₩466,745 | -11.68% | 513.7만 |
|---|
| 2026.01.07 | ₩506,630 | ₩539,834 | ₩489,810 | ₩526,546 | +3.93% | 471.6만 |
|---|
| 2026.01.06 | ₩476,683 | ₩535,713 | ₩454,363 | ₩532,630 | +11.74% | 562만 |
|---|
| 2026.01.05 | ₩520,461 | ₩526,706 | ₩461,934 | ₩478,526 | -8.06% | 578.8만 |
|---|
| 2026.01.02 | ₩508,453 | ₩525,366 | ₩502,583 | ₩517,472 | +1.77% | 281.9만 |
|---|
| 2025.12.31 | ₩499,889 | ₩508,613 | ₩492,022 | ₩493,992 | -1.18% | 159.5만 |
|---|
| 2025.12.30 | ₩501,202 | ₩509,712 | ₩495,881 | ₩497,463 | -0.75% | 161만 |
|---|
| 2025.12.29 | ₩505,946 | ₩518,806 | ₩487,867 | ₩499,379 | -1.30% | 296.6만 |
|---|
| 2025.12.26 | ₩533,046 | ₩537,281 | ₩515,489 | ₩523,718 | -1.75% | 158.5만 |
|---|
| 2025.12.24 | ₩519,670 | ₩538,232 | ₩516,253 | ₩530,620 | +2.11% | 152.2만 |
|---|
| 2025.12.23 | ₩510,570 | ₩523,235 | ₩510,503 | ₩519,215 | +1.69% | 162.7만 |
|---|
| 2025.12.22 | ₩512,835 | ₩524,294 | ₩502,784 | ₩522,525 | +1.89% | 312.6만 |
|---|
| 2025.12.19 | ₩454,428 | ₩500,358 | ₩454,375 | ₩497,798 | +9.54% | 441만 |
|---|
| 2025.12.18 | ₩450,850 | ₩460,567 | ₩436,979 | ₩451,828 | +0.22% | 396.6만 |
|---|
| 2025.12.17 | ₩452,874 | ₩452,874 | ₩422,169 | ₩429,205 | -5.23% | 416.4만 |
|---|
| 2025.12.16 | ₩436,925 | ₩444,203 | ₩414,222 | ₩423,711 | -3.02% | 492.1만 |
|---|
| 2025.12.15 | ₩457,652 | ₩467,402 | ₩446,333 | ₩448,558 | -1.99% | 470.9만 |
|---|
| 2025.12.12 | ₩485,910 | ₩490,360 | ₩427,919 | ₩434,700 | -10.54% | 686.9만 |
|---|
| 2025.12.11 | ₩489,435 | ₩502,542 | ₩466,410 | ₩498,682 | +1.89% | 339.4만 |
|---|
| 2025.12.10 | ₩474,197 | ₩504,633 | ₩473,982 | ₩490,521 | +3.44% | 533.3만 |
|---|
| 2025.12.09 | ₩459,320 | ₩485,736 | ₩449,657 | ₩482,921 | +5.14% | 449.4만 |
|---|
| 2025.12.08 | ₩460,500 | ₩463,341 | ₩440,335 | ₩459,106 | -0.30% | 327만 |
|---|
| 2025.12.05 | ₩456,961 | ₩461,036 | ₩436,483 | ₩444,162 | -2.80% | 354.3만 |
|---|
| 2025.12.04 | ₩414,838 | ₩442,675 | ₩410,107 | ₩439,391 | +5.92% | 444.5만 |
|---|
| 2025.12.03 | ₩411,407 | ₩411,407 | ₩386,653 | ₩406,060 | -1.30% | 320.7만 |
|---|
| 2025.12.02 | ₩429,916 | ₩433,561 | ₩392,550 | ₩405,832 | -5.60% | 579.5만 |
|---|
| 2025.12.01 | ₩422,156 | ₩431,551 | ₩410,322 | ₩426,096 | +0.93% | 493.3만 |
|---|
| 2025.11.28 | ₩412,439 | ₩436,188 | ₩410,134 | ₩435,786 | +5.66% | 219.4만 |
|---|
| 2025.11.26 | ₩388,342 | ₩419,475 | ₩374,002 | ₩413,163 | +6.39% | 418.5만 |
|---|
| 2025.11.25 | ₩393,060 | ₩396,602 | ₩376,106 | ₩390,366 | -0.69% | 637.2만 |
|---|
| 2025.11.24 | ₩358,107 | ₩402,066 | ₩356,505 | ₩401,208 | +12.04% | 758.6만 |
|---|
| 2025.11.21 | ₩334,385 | ₩347,117 | ₩313,236 | ₩342,547 | +2.44% | 771.5만 |
|---|
| 2025.11.20 | ₩375,262 | ₩378,827 | ₩307,694 | ₩312,593 | -16.70% | 768.1만 |
|---|
| 2025.11.19 | ₩347,063 | ₩375,556 | ₩340,349 | ₩360,412 | +3.85% | 648.2만 |
|---|
| 2025.11.18 | ₩328,823 | ₩338,848 | ₩311,078 | ₩331,611 | +0.85% | 541.6만 |
|---|
| 2025.11.17 | ₩316,962 | ₩337,896 | ₩312,271 | ₩324,427 | +2.36% | 421.2만 |
|---|
| 2025.11.14 | ₩288,844 | ₩317,927 | ₩288,616 | ₩311,132 | +7.72% | 448.4만 |
|---|
| 2025.11.13 | ₩332,468 | ₩334,237 | ₩295,304 | ₩304,042 | -8.55% | 543.7만 |
|---|
| 2025.11.12 | ₩351,754 | ₩361,859 | ₩336,120 | ₩340,161 | -3.30% | 496만 |
|---|
| 2025.11.11 | ₩337,749 | ₩347,385 | ₩333,574 | ₩338,365 | +0.18% | 351.9만 |
|---|
| 2025.11.10 | ₩344,122 | ₩367,076 | ₩342,721 | ₩348,310 | +1.22% | 715.7만 |
|---|
| 2025.11.07 | ₩313,129 | ₩326,679 | ₩304,391 | ₩321,800 | +2.77% | 562.1만 |
|---|
| 2025.11.06 | ₩326,638 | ₩346,246 | ₩317,605 | ₩321,224 | -1.66% | 721만 |
|---|
| 2025.11.05 | ₩292,838 | ₩322,604 | ₩285,467 | ₩311,936 | +6.52% | 1115.3만 |
|---|
| 2025.11.04 | ₩251,693 | ₩264,117 | ₩246,869 | ₩252,444 | +0.30% | 586.4만 |
|---|
| 2025.11.03 | ₩279,691 | ₩282,773 | ₩263,313 | ₩267,481 | -4.37% | 524.7만 |
|---|
| 2025.10.31 | ₩269,666 | ₩277,412 | ₩264,278 | ₩270,135 | +0.17% | 345만 |
|---|
| 2025.10.30 | ₩276,849 | ₩285,386 | ₩266,087 | ₩268,218 | -3.12% | 424.2만 |
|---|
| 2025.10.29 | ₩269,505 | ₩287,477 | ₩265,511 | ₩287,182 | +6.56% | 603만 |
|---|
| 2025.10.28 | ₩259,748 | ₩267,803 | ₩252,363 | ₩265,886 | +2.36% | 316.9만 |
|---|
| 2025.10.27 | ₩259,507 | ₩277,305 | ₩254,722 | ₩259,735 | +0.09% | 543.8만 |
|---|
| 2025.10.24 | ₩235,276 | ₩244,027 | ₩232,836 | ₩240,301 | +2.14% | 405.6만 |
|---|
| 2025.10.23 | ₩212,840 | ₩228,065 | ₩210,944 | ₩225,827 | +6.10% | 240.4만 |
|---|
| 2025.10.22 | ₩220,506 | ₩223,696 | ₩204,437 | ₩211,835 | -3.93% | 240.7만 |
|---|
| 2025.10.21 | ₩215,775 | ₩222,150 | ₩211,085 | ₩218,389 | +1.21% | 241.7만 |
|---|
| 2025.10.20 | ₩220,037 | ₩227,811 | ₩215,239 | ₩215,775 | -1.94% | 267.5만 |
|---|
| 2025.10.17 | ₩215,280 | ₩228,642 | ₩215,025 | ₩220,828 | +2.58% | 207.5만 |
|---|
| 2025.10.16 | ₩214,274 | ₩225,291 | ₩212,586 | ₩218,764 | +2.10% | 260.8만 |
|---|
| 2025.10.15 | ₩217,719 | ₩217,719 | ₩207,225 | ₩209,838 | -3.62% | 239.3만 |
|---|
| 2025.10.14 | ₩208,431 | ₩216,030 | ₩204,759 | ₩210,120 | +0.81% | 244.4만 |
|---|
| 2025.10.13 | ₩212,157 | ₩215,481 | ₩208,284 | ₩215,186 | +1.43% | 283.8만 |
|---|
| 2025.10.10 | ₩215,507 | ₩215,507 | ₩198,098 | ₩200,510 | -6.96% | 337.6만 |
|---|