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 | ₩1,493,506 | ₩1,531,643 | ₩1,443,704 | ₩1,478,518 | -1.00% | 524만 |
| 2026.10.08 | ₩1,429,835 | ₩1,473,486 | ₩1,376,201 | ₩1,405,145 | -1.73% | 487.8만 |
| 2026.10.07 | ₩1,477,533 | ₩1,499,683 | ₩1,450,491 | ₩1,488,856 | +0.77% | 338.6만 |
| 2026.10.06 | ₩1,473,767 | ₩1,523,877 | ₩1,452,637 | ₩1,518,779 | +3.05% | 425만 |
| 2026.10.05 | ₩1,463,690 | ₩1,506,719 | ₩1,436,562 | ₩1,462,860 | -0.06% | 300.4만 |
| 2026.10.02 | ₩1,411,389 | ₩1,462,779 | ₩1,389,928 | ₩1,454,485 | +3.05% | 473.6만 |
| 2026.10.01 | ₩1,313,220 | ₩1,444,595 | ₩1,294,459 | ₩1,401,366 | +6.71% | 754.7만 |
| 2026.09.30 | ₩1,320,637 | ₩1,352,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,301,508 |
| -1.45% |
| 399.6만 |
| 2026.09.29 | ₩1,266,319 | ₩1,338,519 | ₩1,252,255 | ₩1,304,496 | +3.01% | 603.7만 |
|---|
| 2026.09.28 | ₩1,270,071 | ₩1,274,319 | ₩1,180,866 | ₩1,234,587 | -2.79% | 446.2만 |
|---|
| 2026.09.25 | ₩1,254,306 | ₩1,290,278 | ₩1,223,827 | ₩1,261,830 | +0.60% | 385.4만 |
|---|
| 2026.09.24 | ₩1,237,951 | ₩1,278,982 | ₩1,222,098 | ₩1,244,932 | +0.56% | 367.1만 |
|---|
| 2026.09.23 | ₩1,268,409 | ₩1,286,419 | ₩1,238,915 | ₩1,255,599 | -1.01% | 327.2만 |
|---|
| 2026.09.22 | ₩1,255,827 | ₩1,342,700 | ₩1,252,088 | ₩1,267,217 | +0.91% | 433.4만 |
|---|
| 2026.09.21 | ₩1,285,441 | ₩1,317,843 | ₩1,267,659 | ₩1,279,036 | -0.50% | 471.4만 |
|---|
| 2026.09.18 | ₩1,227,003 | ₩1,275,163 | ₩1,200,658 | ₩1,247,438 | +1.67% | 925.9만 |
|---|
| 2026.09.17 | ₩1,252,758 | ₩1,266,319 | ₩1,187,392 | ₩1,197,455 | -4.41% | 490.3만 |
|---|
| 2026.09.16 | ₩1,147,057 | ₩1,256,778 | ₩1,145,838 | ₩1,232,014 | +7.41% | 648.3만 |
|---|
| 2026.09.15 | ₩1,129,242 | ₩1,147,057 | ₩1,115,044 | ₩1,124,223 | -0.44% | 289.4만 |
|---|
| 2026.09.14 | ₩1,153,590 | ₩1,177,864 | ₩1,117,175 | ₩1,118,957 | -3.00% | 491.9만 |
|---|
| 2026.09.11 | ₩1,267,116 | ₩1,304,509 | ₩1,225,649 | ₩1,242,239 | -1.96% | 339.7만 |
|---|
| 2026.09.10 | ₩1,285,669 | ₩1,332,650 | ₩1,251,337 | ₩1,253,857 | -2.47% | 396.2만 |
|---|
| 2026.09.09 | ₩1,313,293 | ₩1,375,879 | ₩1,310,687 | ₩1,325,253 | +0.91% | 454만 |
|---|
| 2026.09.08 | ₩1,202,748 | ₩1,340,221 | ₩1,185,516 | ₩1,311,256 | +9.02% | 739.1만 |
|---|
| 2026.09.04 | ₩1,154,273 | ₩1,187,030 | ₩1,127,010 | ₩1,180,899 | +2.31% | 355.9만 |
|---|
| 2026.09.03 | ₩1,171,177 | ₩1,171,177 | ₩1,097,329 | ₩1,135,493 | -3.05% | 330.2만 |
|---|
| 2026.09.02 | ₩1,162,754 | ₩1,189,214 | ₩1,136,913 | ₩1,166,595 | +0.33% | 279.1만 |
|---|
| 2026.09.01 | ₩1,207,412 | ₩1,218,266 | ₩1,144,546 | ₩1,164,410 | -3.56% | 383.4만 |
|---|
| 2026.08.31 | ₩1,198,755 | ₩1,231,264 | ₩1,188,377 | ₩1,225,797 | +2.26% | 320.7만 |
|---|
| 2026.08.28 | ₩1,261,910 | ₩1,263,518 | ₩1,197,509 | ₩1,199,318 | -4.96% | 344.2만 |
|---|
| 2026.08.27 | ₩1,284,717 | ₩1,300,248 | ₩1,230,152 | ₩1,281,247 | -0.27% | 412만 |
|---|
| 2026.08.26 | ₩1,179,218 | ₩1,269,709 | ₩1,173,978 | ₩1,258,319 | +6.71% | 451.1만 |
|---|
| 2026.08.25 | ₩1,149,871 | ₩1,189,080 | ₩1,127,091 | ₩1,186,675 | +3.20% | 324.1만 |
|---|
| 2026.08.24 | ₩1,103,640 | ₩1,130,977 | ₩1,051,205 | ₩1,112,444 | +0.80% | 391.9만 |
|---|
| 2026.08.21 | ₩1,204,169 | ₩1,236,825 | ₩1,145,731 | ₩1,161,409 | -3.55% | 366.1만 |
|---|
| 2026.08.20 | ₩1,112,217 | ₩1,181,737 | ₩1,092,157 | ₩1,178,253 | +5.94% | 426만 |
|---|
| 2026.08.19 | ₩1,195,566 | ₩1,197,773 | ₩1,100,197 | ₩1,109,001 | -7.24% | 440.9만 |
|---|
| 2026.08.18 | ₩1,218,453 | ₩1,264,657 | ₩1,156,585 | ₩1,170,253 | -3.96% | 601.3만 |
|---|
| 2026.08.17 | ₩1,270,888 | ₩1,339,584 | ₩1,242,199 | ₩1,298,345 | +2.16% | 538.8만 |
|---|
| 2026.08.14 | ₩1,196,216 | ₩1,283,598 | ₩1,186,280 | ₩1,241,046 | +3.75% | 425.2만 |
|---|
| 2026.08.13 | ₩1,242,982 | ₩1,268,892 | ₩1,173,308 | ₩1,179,767 | -5.09% | 464.6만 |
|---|
| 2026.08.12 | ₩1,204,678 | ₩1,295,263 | ₩1,120,672 | ₩1,249,528 | +3.72% | 1177.5만 |
|---|
| 2026.08.11 | ₩1,093,014 | ₩1,103,774 | ₩1,054,609 | ₩1,099,607 | +0.60% | 598.6만 |
|---|
| 2026.08.10 | ₩1,247,626 | ₩1,255,599 | ₩1,086,602 | ₩1,090,120 | -12.62% | 615.5만 |
|---|
| 2026.08.07 | ₩1,165,817 | ₩1,244,182 | ₩1,154,963 | ₩1,192,846 | +2.32% | 581.9만 |
|---|
| 2026.08.06 | ₩1,083,446 | ₩1,181,616 | ₩1,062,636 | ₩1,123,017 | +3.65% | 414만 |
|---|
| 2026.08.05 | ₩1,105,235 | ₩1,184,109 | ₩1,104,176 | ₩1,107,205 | +0.18% | 342.2만 |
|---|
| 2026.08.04 | ₩1,142,173 | ₩1,163,566 | ₩1,089,785 | ₩1,138,307 | -0.34% | 664.3만 |
|---|
| 2026.08.03 | ₩918,771 | ₩1,052,371 | ₩899,153 | ₩1,045,068 | +13.75% | 419.8만 |
|---|
| 2026.07.31 | ₩1,002,335 | ₩1,035,305 | ₩926,088 | ₩956,694 | -4.55% | 455만 |
|---|
| 2026.07.30 | ₩886,973 | ₩935,709 | ₩871,013 | ₩928,955 | +4.73% | 562.1만 |
|---|
| 2026.07.29 | ₩877,995 | ₩877,995 | ₩797,098 | ₩807,161 | -8.07% | 638.9만 |
|---|
| 2026.07.28 | ₩907,931 | ₩909,860 | ₩807,067 | ₩873,599 | -3.78% | 564.2만 |
|---|
| 2026.07.27 | ₩1,028,934 | ₩1,032,217 | ₩935,173 | ₩954,041 | -7.28% | 374.4만 |
|---|
| 2026.07.24 | ₩1,086,086 | ₩1,113,838 | ₩1,011,755 | ₩1,022,422 | -5.86% | 365.1만 |
|---|
| 2026.07.23 | ₩1,126,957 | ₩1,201,998 | ₩1,104,190 | ₩1,117,094 | -0.88% | 454.7만 |
|---|
| 2026.07.22 | ₩1,085,711 | ₩1,152,256 | ₩1,084,084 | ₩1,111,815 | +2.40% | 387.6만 |
|---|
| 2026.07.21 | ₩1,087,426 | ₩1,129,637 | ₩1,071,761 | ₩1,122,347 | +3.21% | 404.4만 |
|---|
| 2026.07.20 | ₩1,023,949 | ₩1,074,428 | ₩1,022,435 | ₩1,025,852 | +0.19% | 442.9만 |
|---|
| 2026.07.17 | ₩909,163 | ₩1,000,995 | ₩872,112 | ₩981,993 | +8.01% | 494만 |
|---|
| 2026.07.16 | ₩980,077 | ₩988,935 | ₩928,634 | ₩946,362 | -3.44% | 398.5만 |
|---|
| 2026.07.15 | ₩1,090,709 | ₩1,101,429 | ₩959,990 | ₩1,007,695 | -7.61% | 420.5만 |
|---|
| 2026.07.14 | ₩1,093,805 | ₩1,125,456 | ₩1,066,669 | ₩1,091,848 | -0.18% | 376.9만 |
|---|
| 2026.07.13 | ₩1,043,045 | ₩1,084,384 | ₩1,020,465 | ₩1,029,336 | -1.31% | 369.4만 |
|---|
| 2026.07.10 | ₩1,031,206 | ₩1,080,811 | ₩1,020,586 | ₩1,074,709 | +4.22% | 367.6만 |
|---|
| 2026.07.09 | ₩1,011,923 | ₩1,078,582 | ₩1,007,561 | ₩1,052,948 | +4.05% | 552만 |
|---|
| 2026.07.08 | ₩923,140 | ₩963,635 | ₩915,763 | ₩947,528 | +2.64% | 258.6만 |
|---|
| 2026.07.07 | ₩937,237 | ₩981,658 | ₩911,790 | ₩936,553 | -0.07% | 375.1만 |
|---|
| 2026.07.06 | ₩976,875 | ₩1,000,995 | ₩959,622 | ₩979,890 | +0.31% | 380.6만 |
|---|
| 2026.07.02 | ₩1,041,966 | ₩1,077,242 | ₩951,428 | ₩975,963 | -6.33% | 521.8만 |
|---|
| 2026.07.01 | ₩1,096,679 | ₩1,127,305 | ₩1,050,576 | ₩1,073,570 | -2.11% | 420.3만 |
|---|
| 2026.06.30 | ₩1,131,017 | ₩1,172,330 | ₩1,123,084 | ₩1,149,818 | +1.66% | 424.7만 |
|---|
| 2026.06.29 | ₩1,080,070 | ₩1,142,742 | ₩1,010,375 | ₩1,140,893 | +5.63% | 560.4만 |
|---|
| 2026.06.26 | ₩1,102,233 | ₩1,105,322 | ₩1,037,577 | ₩1,094,770 | -0.68% | 912.2만 |
|---|
| 2026.06.25 | ₩1,188,933 | ₩1,205,388 | ₩1,085,738 | ₩1,155,057 | -2.85% | 452.2만 |
|---|
| 2026.06.24 | ₩1,105,517 | ₩1,161,034 | ₩1,076,358 | ₩1,129,007 | +2.12% | 445.3만 |
|---|
| 2026.06.23 | ₩1,115,098 | ₩1,147,861 | ₩1,089,168 | ₩1,109,429 | -0.51% | 481.7만 |
|---|
| 2026.06.22 | ₩1,142,394 | ₩1,214,299 | ₩1,110,877 | ₩1,197,884 | +4.86% | 691만 |
|---|
| 2026.06.18 | ₩1,181,864 | ₩1,190,661 | ₩1,113,784 | ₩1,139,017 | -3.63% | 836.1만 |
|---|
| 2026.06.17 | ₩1,177,985 | ₩1,194,688 | ₩1,144,082 | ₩1,165,791 | -1.04% | 514.8만 |
|---|
| 2026.06.16 | ₩1,284,376 | ₩1,288,670 | ₩1,156,987 | ₩1,173,000 | -8.67% | 607.1만 |
|---|
| 2026.06.15 | ₩1,294,432 | ₩1,338,010 | ₩1,238,111 | ₩1,282,721 | -0.90% | 526.6만 |
|---|
| 2026.06.12 | ₩1,191,847 | ₩1,251,927 | ₩1,156,437 | ₩1,234,909 | +3.61% | 455.4만 |
|---|
| 2026.06.11 | ₩1,156,437 | ₩1,193,690 | ₩1,126,314 | ₩1,192,068 | +3.08% | 467.2만 |
|---|
| 2026.06.10 | ₩1,117,168 | ₩1,184,819 | ₩1,106,401 | ₩1,143,385 | +2.35% | 584만 |
|---|
| 2026.06.09 | ₩1,216,899 | ₩1,224,778 | ₩1,039,869 | ₩1,101,175 | -9.51% | 796.6만 |
|---|
| 2026.06.08 | ₩1,205,737 | ₩1,224,778 | ₩1,128,203 | ₩1,199,854 | -0.49% | 509.7만 |
|---|
| 2026.06.05 | ₩1,222,929 | ₩1,305,179 | ₩1,143,171 | ₩1,157,322 | -5.36% | 754.4만 |
|---|
| 2026.06.04 | ₩1,206,152 | ₩1,280,358 | ₩1,158,045 | ₩1,266,426 | +5.00% | 606.1만 |
|---|
| 2026.06.03 | ₩1,378,981 | ₩1,406,391 | ₩1,249,569 | ₩1,256,939 | -8.85% | 620.2만 |
|---|
| 2026.06.02 | ₩1,253,093 | ₩1,386,921 | ₩1,252,935 | ₩1,379,082 | +10.05% | 815.5만 |
|---|
| 2026.06.01 | ₩1,105,852 | ₩1,248,698 | ₩1,080,887 | ₩1,212,718 | +9.66% | 793.3만 |
|---|
| 2026.05.29 | ₩1,153,328 | ₩1,164,477 | ₩1,102,166 | ₩1,145,664 | -0.66% | 636.4만 |
|---|
| 2026.05.28 | ₩1,255,197 | ₩1,270,996 | ₩1,145,074 | ₩1,153,248 | -8.12% | 612.9만 |
|---|
| 2026.05.27 | ₩1,208,095 | ₩1,226,118 | ₩1,149,737 | ₩1,209,113 | +0.08% | 423.6만 |
|---|
| 2026.05.26 | ₩1,290,453 | ₩1,290,453 | ₩1,210,065 | ₩1,220,504 | -5.42% | 521.2만 |
|---|
| 2026.05.22 | ₩1,293,320 | ₩1,301,226 | ₩1,252,718 | ₩1,268,865 | -1.89% | 307.7만 |
|---|
| 2026.05.21 | ₩1,165,549 | ₩1,309,561 | ₩1,151,077 | ₩1,292,449 | +10.89% | 578.2만 |
|---|
| 2026.05.20 | ₩1,228,812 | ₩1,245,227 | ₩1,147,365 | ₩1,163,231 | -5.34% | 519.5만 |
|---|
| 2026.05.19 | ₩1,170,065 | ₩1,219,418 | ₩1,132,317 | ₩1,192,738 | +1.94% | 502.6만 |
|---|
| 2026.05.18 | ₩1,277,434 | ₩1,278,727 | ₩1,148,397 | ₩1,185,891 | -7.17% | 719.8만 |
|---|
| 2026.05.15 | ₩1,261,763 | ₩1,323,739 | ₩1,236,838 | ₩1,300,757 | +3.09% | 1014.2만 |
|---|
| 2026.05.14 | ₩1,342,700 | ₩1,373,319 | ₩1,317,266 | ₩1,342,445 | -0.02% | 355.7만 |
|---|
| 2026.05.13 | ₩1,409,145 | ₩1,423,235 | ₩1,337,608 | ₩1,380,716 | -2.02% | 439.9만 |
|---|
| 2026.05.12 | ₩1,364,449 | ₩1,454,833 | ₩1,256,456 | ₩1,329,796 | -2.54% | 756.3만 |
|---|
| 2026.05.11 | ₩1,272,637 | ₩1,438,284 | ₩1,272,282 | ₩1,411,162 | +10.88% | 955.1만 |
|---|
| 2026.05.08 | ₩1,228,798 | ₩1,252,811 | ₩1,160,457 | ₩1,211,110 | -1.44% | 672.8만 |
|---|
| 2026.05.07 | ₩1,227,425 | ₩1,230,165 | ₩1,145,208 | ₩1,196,075 | -2.55% | 726.8만 |
|---|
| 2026.05.06 | ₩1,334,660 | ₩1,358,110 | ₩1,208,711 | ₩1,265,354 | -5.19% | 990.2만 |
|---|
| 2026.05.05 | ₩1,307,625 | ₩1,368,160 | ₩1,294,540 | ₩1,332,730 | +1.92% | 658.8만 |
|---|
| 2026.05.04 | ₩1,322,439 | ₩1,346,640 | ₩1,275,699 | ₩1,308,101 | -1.08% | 544.6만 |
|---|
| 2026.05.01 | ₩1,223,438 | ₩1,320,094 | ₩1,213,656 | ₩1,272,925 | +4.04% | 477.5만 |
|---|
| 2026.04.30 | ₩1,199,546 | ₩1,234,654 | ₩1,147,057 | ₩1,209,127 | +0.80% | 614.9만 |
|---|
| 2026.04.29 | ₩1,100,304 | ₩1,189,804 | ₩1,091,030 | ₩1,150,166 | +4.53% | 618만 |
|---|
| 2026.04.28 | ₩1,090,428 | ₩1,128,297 | ₩1,045,859 | ₩1,060,452 | -2.75% | 554.8만 |
|---|
| 2026.04.27 | ₩1,146,715 | ₩1,162,943 | ₩1,087,359 | ₩1,151,988 | +0.46% | 529만 |
|---|
| 2026.04.24 | ₩1,121,624 | ₩1,200,805 | ₩1,111,051 | ₩1,181,415 | +5.33% | 420.6만 |
|---|
| 2026.04.23 | ₩1,144,377 | ₩1,181,697 | ₩1,114,783 | ₩1,134,850 | -0.83% | 375.6만 |
|---|
| 2026.04.22 | ₩1,138,816 | ₩1,171,405 | ₩1,096,136 | ₩1,170,641 | +2.79% | 463.5만 |
|---|
| 2026.04.21 | ₩1,206,018 | ₩1,240,189 | ₩1,115,138 | ₩1,121,490 | -7.01% | 572.6만 |
|---|
| 2026.04.20 | ₩1,191,948 | ₩1,214,326 | ₩1,155,057 | ₩1,199,465 | +0.63% | 333.8만 |
|---|
| 2026.04.17 | ₩1,222,098 | ₩1,222,098 | ₩1,159,144 | ₩1,198,072 | -1.97% | 434.4만 |
|---|
| 2026.04.16 | ₩1,105,533 | ₩1,210,038 | ₩1,099,031 | ₩1,194,253 | +8.03% | 611.6만 |
|---|
| 2026.04.15 | ₩1,148,243 | ₩1,151,734 | ₩1,072,766 | ₩1,104,190 | -3.84% | 599.4만 |
|---|
| 2026.04.14 | ₩1,207,559 | ₩1,212,705 | ₩1,120,257 | ₩1,142,756 | -5.37% | 546.2만 |
|---|
| 2026.04.13 | ₩1,191,278 | ₩1,213,924 | ₩1,127,024 | ₩1,167,399 | -2.00% | 655.9만 |
|---|
| 2026.04.10 | ₩1,216,852 | ₩1,248,564 | ₩1,156,437 | ₩1,202,400 | -1.19% | 713.6만 |
|---|
| 2026.04.09 | ₩1,222,098 | ₩1,286,419 | ₩1,168,136 | ₩1,198,152 | -1.96% | 703.5만 |
|---|
| 2026.04.08 | ₩1,175,754 | ₩1,207,760 | ₩1,128,297 | ₩1,200,685 | +2.12% | 702.5만 |
|---|
| 2026.04.07 | ₩1,043,634 | ₩1,094,689 | ₩1,031,815 | ₩1,093,121 | +4.74% | 548.7만 |
|---|
| 2026.04.06 | ₩1,110,180 | ₩1,121,476 | ₩1,027,809 | ₩1,034,871 | -6.78% | 581만 |
|---|
| 2026.04.02 | ₩949,518 | ₩1,108,947 | ₩948,513 | ₩1,108,036 | +16.69% | 788.6만 |
|---|
| 2026.04.01 | ₩984,747 | ₩1,051,774 | ₩980,895 | ₩1,024,646 | +4.05% | 691.2만 |
|---|
| 2026.03.31 | ₩909,874 | ₩942,610 | ₩870,343 | ₩941,712 | +3.50% | 611.6만 |
|---|
| 2026.03.30 | ₩972,586 | ₩984,915 | ₩860,789 | ₩877,432 | -9.78% | 743.6만 |
|---|
| 2026.03.27 | ₩946,603 | ₩982,007 | ₩927,736 | ₩941,672 | -0.52% | 527.5만 |
|---|
| 2026.03.26 | ₩998,114 | ₩1,009,919 | ₩921,371 | ₩923,006 | -7.53% | 630.6만 |
|---|
| 2026.03.25 | ₩1,065,986 | ₩1,083,808 | ₩1,022,583 | ₩1,041,423 | -2.30% | 496.9만 |
|---|
| 2026.03.24 | ₩976,674 | ₩1,076,813 | ₩976,674 | ₩1,074,683 | +10.03% | 699.4만 |
|---|
| 2026.03.23 | ₩995,293 | ₩1,026,455 | ₩951,454 | ₩976,808 | -1.86% | 735.3만 |
|---|
| 2026.03.20 | ₩1,052,572 | ₩1,055,199 | ₩912,098 | ₩946,523 | -10.08% | 2286.9만 |
|---|
| 2026.03.19 | ₩909,853 | ₩1,038,516 | ₩897,813 | ₩1,034,670 | +13.72% | 756.7만 |
|---|
| 2026.03.18 | ₩950,275 | ₩996,787 | ₩932,654 | ₩939,099 | -1.18% | 963.6만 |
|---|
| 2026.03.17 | ₩799,992 | ₩897,679 | ₩768,810 | ₩870,423 | +8.80% | 900.4만 |
|---|
| 2026.03.16 | ₩879,053 | ₩901,820 | ₩813,754 | ₩837,298 | -4.75% | 503.7만 |
|---|
| 2026.03.13 | ₩850,658 | ₩857,023 | ₩818,859 | ₩834,162 | -1.94% | 385만 |
|---|
| 2026.03.12 | ₩862,363 | ₩891,107 | ₩825,506 | ₩825,573 | -4.27% | 492.3만 |
|---|
| 2026.03.11 | ₩872,447 | ₩905,291 | ₩853,606 | ₩900,493 | +3.21% | 408.1만 |
|---|
| 2026.03.10 | ₩909,887 | ₩959,092 | ₩896,473 | ₩900,493 | -1.03% | 712.9만 |
|---|
| 2026.03.09 | ₩774,532 | ₩858,980 | ₩768,716 | ₩858,537 | +10.85% | 782.3만 |
|---|
| 2026.03.06 | ₩818,009 | ₩860,293 | ₩734,653 | ₩748,321 | -8.52% | 875.4만 |
|---|
| 2026.03.05 | ₩863,931 | ₩913,559 | ₩822,946 | ₩872,112 | +0.95% | 674.4만 |
|---|
| 2026.03.04 | ₩972,855 | ₩986,255 | ₩861,874 | ₩912,286 | -6.23% | 790.5만 |
|---|
| 2026.03.03 | ₩974,262 | ₩980,895 | ₩912,688 | ₩930,550 | -4.49% | 720.9만 |
|---|
| 2026.03.02 | ₩995,494 | ₩1,050,308 | ₩956,774 | ₩1,049,571 | +5.43% | 688.9만 |
|---|
| 2026.02.27 | ₩911,147 | ₩964,948 | ₩900,507 | ₩939,233 | +3.08% | 891.2만 |
|---|
| 2026.02.26 | ₩961,176 | ₩975,803 | ₩887,093 | ₩907,194 | -5.62% | 546.8만 |
|---|
| 2026.02.25 | ₩956,386 | ₩1,025,115 | ₩955,072 | ₩969,357 | +1.36% | 466.8만 |
|---|
| 2026.02.24 | ₩911,227 | ₩936,004 | ₩887,093 | ₩922,296 | +1.21% | 357.3만 |
|---|
| 2026.02.23 | ₩889,840 | ₩922,028 | ₩873,974 | ₩904,152 | +1.61% | 449.3만 |
|---|
| 2026.02.20 | ₩854,933 | ₩908,534 | ₩852,253 | ₩894,825 | +4.67% | 429만 |
|---|
| 2026.02.19 | ₩794,049 | ₩853,164 | ₩774,934 | ₩851,770 | +7.27% | 420.6만 |
|---|
| 2026.02.18 | ₩806,813 | ₩817,814 | ₩786,592 | ₩796,320 | -1.30% | 299.5만 |
|---|
| 2026.02.17 | ₩720,931 | ₩826,149 | ₩707,544 | ₩804,575 | +11.60% | 562.5만 |
|---|
| 2026.02.13 | ₩779,275 | ₩795,168 | ₩722,512 | ₩754,083 | -3.23% | 497.3만 |
|---|
| 2026.02.12 | ₩795,101 | ₩809,144 | ₩761,399 | ₩781,848 | -1.67% | 460.6만 |
|---|
| 2026.02.11 | ₩754,760 | ₩799,992 | ₩731,490 | ₩769,319 | +1.93% | 401.1만 |
|---|
| 2026.02.10 | ₩734,626 | ₩770,096 | ₩710,599 | ₩751,925 | +2.35% | 478.8만 |
|---|
| 2026.02.09 | ₩746,016 | ₩803,342 | ₩744,180 | ₩773,393 | +3.67% | 590.4만 |
|---|
| 2026.02.06 | ₩723,611 | ₩748,240 | ₩687,806 | ₩739,678 | +2.22% | 673.6만 |
|---|
| 2026.02.05 | ₩584,544 | ₩680,127 | ₩569,522 | ₩675,933 | +15.63% | 867.3만 |
|---|
| 2026.02.04 | ₩633,990 | ₩676,147 | ₩570,916 | ₩623,833 | -1.60% | 1214.5만 |
|---|
| 2026.02.03 | ₩605,341 | ₩621,769 | ₩568,865 | ₩583,043 | -3.68% | 810.9만 |
|---|
| 2026.02.02 | ₩543,365 | ₩596,309 | ₩542,695 | ₩567,391 | +4.42% | 579.9만 |
|---|
| 2026.01.30 | ₩544,383 | ₩600,329 | ₩515,010 | ₩525,073 | -3.55% | 709.9만 |
|---|
| 2026.01.29 | ₩519,928 | ₩533,542 | ₩488,022 | ₩511,137 | -1.69% | 400.7만 |
|---|
| 2026.01.28 | ₩503,734 | ₩529,147 | ₩500,591 | ₩515,908 | +2.42% | 435.7만 |
|---|
| 2026.01.27 | ₩458,113 | ₩501,167 | ₩455,607 | ₩496,692 | +8.42% | 361.9만 |
|---|
| 2026.01.26 | ₩452,592 | ₩469,918 | ₩438,575 | ₩445,490 | -1.57% | 272.7만 |
|---|
| 2026.01.23 | ₩475,024 | ₩475,664 | ₩447,567 | ₩454,521 | -4.32% | 346.9만 |
|---|
| 2026.01.22 | ₩503,667 | ₩524,564 | ₩469,007 | ₩475,024 | -5.69% | 446.6만 |
|---|
| 2026.01.21 | ₩500,631 | ₩504,571 | ₩469,020 | ₩485,677 | -2.99% | 496.9만 |
|---|
| 2026.01.20 | ₩433,932 | ₩479,272 | ₩429,222 | ₩478,159 | +10.19% | 531.8만 |
|---|
| 2026.01.16 | ₩467,104 | ₩474,367 | ₩425,376 | ₩434,501 | -6.98% | 378.1만 |
|---|
| 2026.01.15 | ₩448,726 | ₩475,037 | ₩440,867 | ₩459,989 | +2.51% | 365.2만 |
|---|
| 2026.01.14 | ₩474,568 | ₩478,387 | ₩438,696 | ₩444,377 | -6.36% | 366.5만 |
|---|
| 2026.01.13 | ₩451,500 | ₩488,444 | ₩446,682 | ₩484,189 | +7.24% | 383.5만 |
|---|
| 2026.01.12 | ₩456,089 | ₩460,699 | ₩432,411 | ₩455,433 | -0.14% | 580.4만 |
|---|
| 2026.01.09 | ₩447,971 | ₩486,052 | ₩446,240 | ₩470,910 | +5.12% | 591.4만 |
|---|
| 2026.01.08 | ₩528,370 | ₩529,362 | ₩459,627 | ₩466,675 | -11.68% | 513.7만 |
|---|
| 2026.01.07 | ₩506,554 | ₩539,753 | ₩489,737 | ₩526,467 | +3.93% | 471.6만 |
|---|
| 2026.01.06 | ₩476,612 | ₩535,633 | ₩454,295 | ₩532,551 | +11.74% | 562만 |
|---|
| 2026.01.05 | ₩520,383 | ₩526,628 | ₩461,865 | ₩478,454 | -8.06% | 578.8만 |
|---|
| 2026.01.02 | ₩508,377 | ₩525,288 | ₩502,508 | ₩517,395 | +1.77% | 281.9만 |
|---|
| 2025.12.31 | ₩499,814 | ₩508,538 | ₩491,948 | ₩493,918 | -1.18% | 159.5만 |
|---|
| 2025.12.30 | ₩501,127 | ₩509,636 | ₩495,807 | ₩497,389 | -0.75% | 161만 |
|---|
| 2025.12.29 | ₩505,871 | ₩518,728 | ₩487,794 | ₩499,305 | -1.30% | 296.6만 |
|---|
| 2025.12.26 | ₩532,966 | ₩537,201 | ₩515,412 | ₩523,640 | -1.75% | 158.5만 |
|---|
| 2025.12.24 | ₩519,593 | ₩538,152 | ₩516,176 | ₩530,541 | +2.11% | 152.2만 |
|---|
| 2025.12.23 | ₩510,494 | ₩523,157 | ₩510,427 | ₩519,137 | +1.69% | 162.7만 |
|---|
| 2025.12.22 | ₩512,759 | ₩524,216 | ₩502,708 | ₩522,447 | +1.89% | 312.6만 |
|---|
| 2025.12.19 | ₩454,361 | ₩500,283 | ₩454,307 | ₩497,724 | +9.54% | 441만 |
|---|
| 2025.12.18 | ₩450,783 | ₩460,498 | ₩436,914 | ₩451,761 | +0.22% | 396.6만 |
|---|
| 2025.12.17 | ₩452,806 | ₩452,806 | ₩422,106 | ₩429,141 | -5.23% | 416.4만 |
|---|
| 2025.12.16 | ₩436,860 | ₩444,136 | ₩414,160 | ₩423,647 | -3.02% | 492.1만 |
|---|
| 2025.12.15 | ₩457,583 | ₩467,332 | ₩446,267 | ₩448,491 | -1.99% | 470.9만 |
|---|
| 2025.12.12 | ₩485,838 | ₩490,287 | ₩427,855 | ₩434,635 | -10.54% | 686.9만 |
|---|
| 2025.12.11 | ₩489,362 | ₩502,467 | ₩466,340 | ₩498,608 | +1.89% | 339.4만 |
|---|
| 2025.12.10 | ₩474,126 | ₩504,558 | ₩473,911 | ₩490,447 | +3.44% | 533.3만 |
|---|
| 2025.12.09 | ₩459,252 | ₩485,663 | ₩449,590 | ₩482,849 | +5.14% | 449.4만 |
|---|
| 2025.12.08 | ₩460,431 | ₩463,272 | ₩440,269 | ₩459,037 | -0.30% | 327만 |
|---|
| 2025.12.05 | ₩456,893 | ₩460,967 | ₩436,418 | ₩444,096 | -2.80% | 354.3만 |
|---|
| 2025.12.04 | ₩414,776 | ₩442,609 | ₩410,046 | ₩439,326 | +5.92% | 444.5만 |
|---|
| 2025.12.03 | ₩411,346 | ₩411,346 | ₩386,596 | ₩405,999 | -1.30% | 320.7만 |
|---|
| 2025.12.02 | ₩429,852 | ₩433,496 | ₩392,492 | ₩405,771 | -5.60% | 579.5만 |
|---|
| 2025.12.01 | ₩422,093 | ₩431,486 | ₩410,261 | ₩426,033 | +0.93% | 493.3만 |
|---|
| 2025.11.28 | ₩412,378 | ₩436,123 | ₩410,073 | ₩435,721 | +5.66% | 219.4만 |
|---|
| 2025.11.26 | ₩388,284 | ₩419,413 | ₩373,946 | ₩413,101 | +6.39% | 418.5만 |
|---|
| 2025.11.25 | ₩393,001 | ₩396,543 | ₩376,050 | ₩390,308 | -0.69% | 637.2만 |
|---|
| 2025.11.24 | ₩358,053 | ₩402,006 | ₩356,452 | ₩401,148 | +12.04% | 758.6만 |
|---|
| 2025.11.21 | ₩334,335 | ₩347,065 | ₩313,189 | ₩342,496 | +2.44% | 771.5만 |
|---|
| 2025.11.20 | ₩375,206 | ₩378,770 | ₩307,649 | ₩312,546 | -16.70% | 768.1만 |
|---|
| 2025.11.19 | ₩347,012 | ₩375,500 | ₩340,298 | ₩360,358 | +3.85% | 648.2만 |
|---|
| 2025.11.18 | ₩328,774 | ₩338,797 | ₩311,032 | ₩331,561 | +0.85% | 541.6만 |
|---|
| 2025.11.17 | ₩316,915 | ₩337,846 | ₩312,225 | ₩324,379 | +2.36% | 421.2만 |
|---|
| 2025.11.14 | ₩288,801 | ₩317,880 | ₩288,573 | ₩311,086 | +7.72% | 448.4만 |
|---|
| 2025.11.13 | ₩332,419 | ₩334,188 | ₩295,260 | ₩303,997 | -8.55% | 543.7만 |
|---|
| 2025.11.12 | ₩351,702 | ₩361,805 | ₩336,070 | ₩340,110 | -3.30% | 496만 |
|---|
| 2025.11.11 | ₩337,698 | ₩347,333 | ₩333,524 | ₩338,315 | +0.18% | 351.9만 |
|---|
| 2025.11.10 | ₩344,070 | ₩367,021 | ₩342,670 | ₩348,258 | +1.22% | 715.7만 |
|---|
| 2025.11.07 | ₩313,082 | ₩326,630 | ₩304,345 | ₩321,752 | +2.77% | 562.1만 |
|---|
| 2025.11.06 | ₩326,590 | ₩346,194 | ₩317,558 | ₩321,176 | -1.66% | 721만 |
|---|
| 2025.11.05 | ₩292,794 | ₩322,556 | ₩285,424 | ₩311,890 | +6.52% | 1115.3만 |
|---|
| 2025.11.04 | ₩251,656 | ₩264,078 | ₩246,832 | ₩252,406 | +0.30% | 586.4만 |
|---|
| 2025.11.03 | ₩279,649 | ₩282,731 | ₩263,274 | ₩267,441 | -4.37% | 524.7만 |
|---|
| 2025.10.31 | ₩269,625 | ₩277,371 | ₩264,239 | ₩270,094 | +0.17% | 345만 |
|---|
| 2025.10.30 | ₩276,808 | ₩285,344 | ₩266,048 | ₩268,178 | -3.12% | 424.2만 |
|---|
| 2025.10.29 | ₩269,465 | ₩287,434 | ₩265,471 | ₩287,139 | +6.56% | 603만 |
|---|
| 2025.10.28 | ₩259,709 | ₩267,763 | ₩252,326 | ₩265,847 | +2.36% | 316.9만 |
|---|
| 2025.10.27 | ₩259,468 | ₩277,264 | ₩254,684 | ₩259,696 | +0.09% | 543.8만 |
|---|
| 2025.10.24 | ₩235,241 | ₩243,991 | ₩232,802 | ₩240,266 | +2.14% | 405.6만 |
|---|
| 2025.10.23 | ₩212,809 | ₩228,031 | ₩210,912 | ₩225,793 | +6.10% | 240.4만 |
|---|
| 2025.10.22 | ₩220,473 | ₩223,663 | ₩204,407 | ₩211,804 | -3.93% | 240.7만 |
|---|
| 2025.10.21 | ₩215,743 | ₩222,116 | ₩211,053 | ₩218,356 | +1.21% | 241.7만 |
|---|
| 2025.10.20 | ₩220,004 | ₩227,777 | ₩215,207 | ₩215,743 | -1.94% | 267.5만 |
|---|
| 2025.10.17 | ₩215,247 | ₩228,607 | ₩214,993 | ₩220,795 | +2.58% | 207.5만 |
|---|
| 2025.10.16 | ₩214,242 | ₩225,257 | ₩212,554 | ₩218,731 | +2.10% | 260.8만 |
|---|
| 2025.10.15 | ₩217,686 | ₩217,686 | ₩207,194 | ₩209,807 | -3.62% | 239.3만 |
|---|
| 2025.10.14 | ₩208,400 | ₩215,998 | ₩204,728 | ₩210,088 | +0.81% | 244.4만 |
|---|
| 2025.10.13 | ₩212,125 | ₩215,448 | ₩208,253 | ₩215,154 | +1.43% | 283.8만 |
|---|
| 2025.10.10 | ₩215,475 | ₩215,475 | ₩198,068 | ₩200,480 | -6.96% | 337.6만 |
|---|