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 | ₩1,494,487 | ₩1,532,649 | ₩1,444,652 | ₩1,479,489 | -1.00% | 524만 |
| 2026.10.08 | ₩1,430,774 | ₩1,474,454 | ₩1,377,104 | ₩1,406,068 | -1.73% | 487.8만 |
| 2026.10.07 | ₩1,478,503 | ₩1,500,668 | ₩1,451,444 | ₩1,489,834 | +0.77% | 338.6만 |
| 2026.10.06 | ₩1,474,735 | ₩1,524,878 | ₩1,453,591 | ₩1,519,776 | +3.05% | 425만 |
| 2026.10.05 | ₩1,464,652 | ₩1,507,708 | ₩1,437,505 | ₩1,463,820 | -0.06% | 300.4만 |
| 2026.10.02 | ₩1,412,316 | ₩1,463,740 | ₩1,390,841 | ₩1,455,440 | +3.05% | 473.6만 |
| 2026.10.01 | ₩1,314,082 | ₩1,445,544 | ₩1,295,309 | ₩1,402,286 | +6.71% | 754.7만 |
| 2026.09.30 | ₩1,321,504 | ₩1,353,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,302,363 |
| -1.45% |
| 399.6만 |
| 2026.09.29 | ₩1,267,151 | ₩1,339,398 | ₩1,253,078 | ₩1,305,353 | +3.01% | 603.7만 |
|---|
| 2026.09.28 | ₩1,270,905 | ₩1,275,156 | ₩1,181,641 | ₩1,235,398 | -2.79% | 446.2만 |
|---|
| 2026.09.25 | ₩1,255,129 | ₩1,291,126 | ₩1,224,631 | ₩1,262,659 | +0.60% | 385.4만 |
|---|
| 2026.09.24 | ₩1,238,764 | ₩1,279,822 | ₩1,222,901 | ₩1,245,750 | +0.56% | 367.1만 |
|---|
| 2026.09.23 | ₩1,269,242 | ₩1,287,264 | ₩1,239,729 | ₩1,256,423 | -1.01% | 327.2만 |
|---|
| 2026.09.22 | ₩1,256,651 | ₩1,343,582 | ₩1,252,910 | ₩1,268,049 | +0.91% | 433.4만 |
|---|
| 2026.09.21 | ₩1,286,285 | ₩1,318,708 | ₩1,268,491 | ₩1,279,876 | -0.50% | 471.4만 |
|---|
| 2026.09.18 | ₩1,227,808 | ₩1,276,000 | ₩1,201,446 | ₩1,248,257 | +1.67% | 925.9만 |
|---|
| 2026.09.17 | ₩1,253,581 | ₩1,267,151 | ₩1,188,171 | ₩1,198,242 | -4.41% | 490.3만 |
|---|
| 2026.09.16 | ₩1,147,810 | ₩1,257,603 | ₩1,146,590 | ₩1,232,823 | +7.41% | 648.3만 |
|---|
| 2026.09.15 | ₩1,129,983 | ₩1,147,810 | ₩1,115,776 | ₩1,124,961 | -0.44% | 289.4만 |
|---|
| 2026.09.14 | ₩1,154,347 | ₩1,178,638 | ₩1,117,908 | ₩1,119,692 | -3.00% | 491.9만 |
|---|
| 2026.09.11 | ₩1,267,948 | ₩1,305,366 | ₩1,226,454 | ₩1,243,055 | -1.96% | 339.7만 |
|---|
| 2026.09.10 | ₩1,286,513 | ₩1,333,525 | ₩1,252,159 | ₩1,254,680 | -2.47% | 396.2만 |
|---|
| 2026.09.09 | ₩1,314,156 | ₩1,376,782 | ₩1,311,548 | ₩1,326,123 | +0.91% | 454만 |
|---|
| 2026.09.08 | ₩1,203,538 | ₩1,341,101 | ₩1,186,294 | ₩1,312,118 | +9.02% | 739.1만 |
|---|
| 2026.09.04 | ₩1,155,031 | ₩1,187,809 | ₩1,127,751 | ₩1,181,675 | +2.31% | 355.9만 |
|---|
| 2026.09.03 | ₩1,171,947 | ₩1,171,947 | ₩1,098,050 | ₩1,136,238 | -3.05% | 330.2만 |
|---|
| 2026.09.02 | ₩1,163,518 | ₩1,189,995 | ₩1,137,660 | ₩1,167,361 | +0.33% | 279.1만 |
|---|
| 2026.09.01 | ₩1,208,205 | ₩1,219,066 | ₩1,145,298 | ₩1,165,175 | -3.56% | 383.4만 |
|---|
| 2026.08.31 | ₩1,199,542 | ₩1,232,073 | ₩1,189,157 | ₩1,226,602 | +2.26% | 320.7만 |
|---|
| 2026.08.28 | ₩1,262,739 | ₩1,264,348 | ₩1,198,295 | ₩1,200,106 | -4.96% | 344.2만 |
|---|
| 2026.08.27 | ₩1,285,561 | ₩1,301,102 | ₩1,230,960 | ₩1,282,088 | -0.27% | 412만 |
|---|
| 2026.08.26 | ₩1,179,992 | ₩1,270,543 | ₩1,174,749 | ₩1,259,145 | +6.71% | 451.1만 |
|---|
| 2026.08.25 | ₩1,150,626 | ₩1,189,861 | ₩1,127,831 | ₩1,187,454 | +3.20% | 324.1만 |
|---|
| 2026.08.24 | ₩1,104,365 | ₩1,131,720 | ₩1,051,896 | ₩1,113,175 | +0.80% | 391.9만 |
|---|
| 2026.08.21 | ₩1,204,960 | ₩1,237,637 | ₩1,146,483 | ₩1,162,171 | -3.55% | 366.1만 |
|---|
| 2026.08.20 | ₩1,112,947 | ₩1,182,513 | ₩1,092,874 | ₩1,179,027 | +5.94% | 426만 |
|---|
| 2026.08.19 | ₩1,196,351 | ₩1,198,559 | ₩1,100,919 | ₩1,109,729 | -7.24% | 440.9만 |
|---|
| 2026.08.18 | ₩1,219,254 | ₩1,265,488 | ₩1,157,344 | ₩1,171,021 | -3.96% | 601.3만 |
|---|
| 2026.08.17 | ₩1,271,723 | ₩1,340,464 | ₩1,243,014 | ₩1,299,198 | +2.16% | 538.8만 |
|---|
| 2026.08.14 | ₩1,197,001 | ₩1,284,441 | ₩1,187,059 | ₩1,241,861 | +3.75% | 425.2만 |
|---|
| 2026.08.13 | ₩1,243,799 | ₩1,269,725 | ₩1,174,079 | ₩1,180,542 | -5.09% | 464.6만 |
|---|
| 2026.08.12 | ₩1,205,469 | ₩1,296,114 | ₩1,121,408 | ₩1,250,349 | +3.72% | 1177.5만 |
|---|
| 2026.08.11 | ₩1,093,732 | ₩1,104,499 | ₩1,055,302 | ₩1,100,329 | +0.60% | 598.6만 |
|---|
| 2026.08.10 | ₩1,248,445 | ₩1,256,423 | ₩1,087,316 | ₩1,090,836 | -12.62% | 615.5만 |
|---|
| 2026.08.07 | ₩1,166,583 | ₩1,244,999 | ₩1,155,722 | ₩1,193,629 | +2.32% | 581.9만 |
|---|
| 2026.08.06 | ₩1,084,158 | ₩1,182,392 | ₩1,063,334 | ₩1,123,755 | +3.65% | 414만 |
|---|
| 2026.08.05 | ₩1,105,961 | ₩1,184,886 | ₩1,104,902 | ₩1,107,932 | +0.18% | 342.2만 |
|---|
| 2026.08.04 | ₩1,142,923 | ₩1,164,330 | ₩1,090,500 | ₩1,139,054 | -0.34% | 664.3만 |
|---|
| 2026.08.03 | ₩919,375 | ₩1,053,062 | ₩899,744 | ₩1,045,755 | +13.75% | 419.8만 |
|---|
| 2026.07.31 | ₩1,002,993 | ₩1,035,985 | ₩926,696 | ₩957,322 | -4.55% | 455만 |
|---|
| 2026.07.30 | ₩887,555 | ₩936,324 | ₩871,585 | ₩929,566 | +4.73% | 562.1만 |
|---|
| 2026.07.29 | ₩878,571 | ₩878,571 | ₩797,621 | ₩807,691 | -8.07% | 638.9만 |
|---|
| 2026.07.28 | ₩908,527 | ₩910,458 | ₩807,597 | ₩874,173 | -3.78% | 564.2만 |
|---|
| 2026.07.27 | ₩1,029,610 | ₩1,032,895 | ₩935,787 | ₩954,667 | -7.28% | 374.4만 |
|---|
| 2026.07.24 | ₩1,086,799 | ₩1,114,570 | ₩1,012,420 | ₩1,023,093 | -5.86% | 365.1만 |
|---|
| 2026.07.23 | ₩1,127,697 | ₩1,202,787 | ₩1,104,915 | ₩1,117,828 | -0.88% | 454.7만 |
|---|
| 2026.07.22 | ₩1,086,424 | ₩1,153,013 | ₩1,084,796 | ₩1,112,545 | +2.40% | 387.6만 |
|---|
| 2026.07.21 | ₩1,088,140 | ₩1,130,379 | ₩1,072,465 | ₩1,123,084 | +3.21% | 404.4만 |
|---|
| 2026.07.20 | ₩1,024,622 | ₩1,075,134 | ₩1,023,107 | ₩1,026,526 | +0.19% | 442.9만 |
|---|
| 2026.07.17 | ₩909,760 | ₩1,001,652 | ₩872,685 | ₩982,638 | +8.01% | 494만 |
|---|
| 2026.07.16 | ₩980,721 | ₩989,584 | ₩929,244 | ₩946,984 | -3.44% | 398.5만 |
|---|
| 2026.07.15 | ₩1,091,426 | ₩1,102,153 | ₩960,621 | ₩1,008,357 | -7.61% | 420.5만 |
|---|
| 2026.07.14 | ₩1,094,523 | ₩1,126,195 | ₩1,067,370 | ₩1,092,565 | -0.18% | 376.9만 |
|---|
| 2026.07.13 | ₩1,043,730 | ₩1,085,096 | ₩1,021,136 | ₩1,030,012 | -1.31% | 369.4만 |
|---|
| 2026.07.10 | ₩1,031,883 | ₩1,081,520 | ₩1,021,256 | ₩1,075,415 | +4.22% | 367.6만 |
|---|
| 2026.07.09 | ₩1,012,587 | ₩1,079,290 | ₩1,008,223 | ₩1,053,639 | +4.05% | 552만 |
|---|
| 2026.07.08 | ₩923,746 | ₩964,268 | ₩916,364 | ₩948,150 | +2.64% | 258.6만 |
|---|
| 2026.07.07 | ₩937,852 | ₩982,303 | ₩912,389 | ₩937,168 | -0.07% | 375.1만 |
|---|
| 2026.07.06 | ₩977,516 | ₩1,001,652 | ₩960,252 | ₩980,533 | +0.31% | 380.6만 |
|---|
| 2026.07.02 | ₩1,042,650 | ₩1,077,950 | ₩952,052 | ₩976,604 | -6.33% | 521.8만 |
|---|
| 2026.07.01 | ₩1,097,399 | ₩1,128,046 | ₩1,051,266 | ₩1,074,275 | -2.11% | 420.3만 |
|---|
| 2026.06.30 | ₩1,131,760 | ₩1,173,100 | ₩1,123,822 | ₩1,150,573 | +1.66% | 424.7만 |
|---|
| 2026.06.29 | ₩1,080,779 | ₩1,143,493 | ₩1,011,039 | ₩1,141,642 | +5.63% | 560.4만 |
|---|
| 2026.06.26 | ₩1,102,957 | ₩1,106,048 | ₩1,038,259 | ₩1,095,488 | -0.68% | 912.2만 |
|---|
| 2026.06.25 | ₩1,189,714 | ₩1,206,180 | ₩1,086,451 | ₩1,155,816 | -2.85% | 452.2만 |
|---|
| 2026.06.24 | ₩1,106,243 | ₩1,161,796 | ₩1,077,065 | ₩1,129,749 | +2.12% | 445.3만 |
|---|
| 2026.06.23 | ₩1,115,830 | ₩1,148,615 | ₩1,089,884 | ₩1,110,158 | -0.51% | 481.7만 |
|---|
| 2026.06.22 | ₩1,143,144 | ₩1,215,097 | ₩1,111,606 | ₩1,198,671 | +4.86% | 691만 |
|---|
| 2026.06.18 | ₩1,182,640 | ₩1,191,443 | ₩1,114,516 | ₩1,139,765 | -3.63% | 836.1만 |
|---|
| 2026.06.17 | ₩1,178,758 | ₩1,195,473 | ₩1,144,834 | ₩1,166,556 | -1.04% | 514.8만 |
|---|
| 2026.06.16 | ₩1,285,219 | ₩1,289,517 | ₩1,157,746 | ₩1,173,770 | -8.67% | 607.1만 |
|---|
| 2026.06.15 | ₩1,295,283 | ₩1,338,889 | ₩1,238,925 | ₩1,283,563 | -0.90% | 526.6만 |
|---|
| 2026.06.12 | ₩1,192,630 | ₩1,252,749 | ₩1,157,197 | ₩1,235,720 | +3.61% | 455.4만 |
|---|
| 2026.06.11 | ₩1,157,197 | ₩1,194,474 | ₩1,127,053 | ₩1,192,851 | +3.08% | 467.2만 |
|---|
| 2026.06.10 | ₩1,117,902 | ₩1,185,597 | ₩1,107,127 | ₩1,144,136 | +2.35% | 584만 |
|---|
| 2026.06.09 | ₩1,217,698 | ₩1,225,583 | ₩1,040,552 | ₩1,101,898 | -9.51% | 796.6만 |
|---|
| 2026.06.08 | ₩1,206,528 | ₩1,225,583 | ₩1,128,944 | ₩1,200,642 | -0.49% | 509.7만 |
|---|
| 2026.06.05 | ₩1,223,732 | ₩1,306,037 | ₩1,143,922 | ₩1,158,082 | -5.36% | 754.4만 |
|---|
| 2026.06.04 | ₩1,206,944 | ₩1,281,199 | ₩1,158,806 | ₩1,267,258 | +5.00% | 606.1만 |
|---|
| 2026.06.03 | ₩1,379,887 | ₩1,407,315 | ₩1,250,389 | ₩1,257,764 | -8.85% | 620.2만 |
|---|
| 2026.06.02 | ₩1,253,916 | ₩1,387,832 | ₩1,253,758 | ₩1,379,987 | +10.05% | 815.5만 |
|---|
| 2026.06.01 | ₩1,106,578 | ₩1,249,518 | ₩1,081,597 | ₩1,213,515 | +9.66% | 793.3만 |
|---|
| 2026.05.29 | ₩1,154,086 | ₩1,165,242 | ₩1,102,890 | ₩1,146,416 | -0.66% | 636.4만 |
|---|
| 2026.05.28 | ₩1,256,021 | ₩1,271,830 | ₩1,145,826 | ₩1,154,005 | -8.12% | 612.9만 |
|---|
| 2026.05.27 | ₩1,208,888 | ₩1,226,924 | ₩1,150,492 | ₩1,209,907 | +0.08% | 423.6만 |
|---|
| 2026.05.26 | ₩1,291,300 | ₩1,291,300 | ₩1,210,860 | ₩1,221,305 | -5.42% | 521.2만 |
|---|
| 2026.05.22 | ₩1,294,170 | ₩1,302,081 | ₩1,253,540 | ₩1,269,698 | -1.89% | 307.7만 |
|---|
| 2026.05.21 | ₩1,166,315 | ₩1,310,421 | ₩1,151,833 | ₩1,293,298 | +10.89% | 578.2만 |
|---|
| 2026.05.20 | ₩1,229,619 | ₩1,246,045 | ₩1,148,119 | ₩1,163,995 | -5.34% | 519.5만 |
|---|
| 2026.05.19 | ₩1,170,834 | ₩1,220,219 | ₩1,133,061 | ₩1,193,522 | +1.94% | 502.6만 |
|---|
| 2026.05.18 | ₩1,278,273 | ₩1,279,567 | ₩1,149,151 | ₩1,186,670 | -7.17% | 719.8만 |
|---|
| 2026.05.15 | ₩1,262,591 | ₩1,324,608 | ₩1,237,651 | ₩1,301,612 | +3.09% | 1014.2만 |
|---|
| 2026.05.14 | ₩1,343,582 | ₩1,374,221 | ₩1,318,132 | ₩1,343,327 | -0.02% | 355.7만 |
|---|
| 2026.05.13 | ₩1,410,070 | ₩1,424,170 | ₩1,338,486 | ₩1,381,623 | -2.02% | 439.9만 |
|---|
| 2026.05.12 | ₩1,365,345 | ₩1,455,788 | ₩1,257,281 | ₩1,330,669 | -2.54% | 756.3만 |
|---|
| 2026.05.11 | ₩1,273,473 | ₩1,439,228 | ₩1,273,118 | ₩1,412,088 | +10.88% | 955.1만 |
|---|
| 2026.05.08 | ₩1,229,605 | ₩1,253,634 | ₩1,161,219 | ₩1,211,905 | -1.44% | 672.8만 |
|---|
| 2026.05.07 | ₩1,228,231 | ₩1,230,973 | ₩1,145,960 | ₩1,196,861 | -2.55% | 726.8만 |
|---|
| 2026.05.06 | ₩1,335,536 | ₩1,359,002 | ₩1,209,505 | ₩1,266,185 | -5.19% | 990.2만 |
|---|
| 2026.05.05 | ₩1,308,484 | ₩1,369,059 | ₩1,295,390 | ₩1,333,606 | +1.92% | 658.8만 |
|---|
| 2026.05.04 | ₩1,323,307 | ₩1,347,524 | ₩1,276,537 | ₩1,308,960 | -1.08% | 544.6만 |
|---|
| 2026.05.01 | ₩1,224,242 | ₩1,320,961 | ₩1,214,453 | ₩1,273,761 | +4.04% | 477.5만 |
|---|
| 2026.04.30 | ₩1,200,333 | ₩1,235,465 | ₩1,147,810 | ₩1,209,921 | +0.80% | 614.9만 |
|---|
| 2026.04.29 | ₩1,101,026 | ₩1,190,585 | ₩1,091,746 | ₩1,150,921 | +4.53% | 618만 |
|---|
| 2026.04.28 | ₩1,091,144 | ₩1,129,038 | ₩1,046,546 | ₩1,061,148 | -2.75% | 554.8만 |
|---|
| 2026.04.27 | ₩1,147,468 | ₩1,163,707 | ₩1,088,073 | ₩1,152,745 | +0.46% | 529만 |
|---|
| 2026.04.24 | ₩1,122,360 | ₩1,201,594 | ₩1,111,780 | ₩1,182,191 | +5.33% | 420.6만 |
|---|
| 2026.04.23 | ₩1,145,129 | ₩1,182,473 | ₩1,115,515 | ₩1,135,595 | -0.83% | 375.6만 |
|---|
| 2026.04.22 | ₩1,139,564 | ₩1,172,175 | ₩1,096,856 | ₩1,171,410 | +2.79% | 463.5만 |
|---|
| 2026.04.21 | ₩1,206,810 | ₩1,241,003 | ₩1,115,870 | ₩1,122,226 | -7.01% | 572.6만 |
|---|
| 2026.04.20 | ₩1,192,731 | ₩1,215,124 | ₩1,155,816 | ₩1,200,253 | +0.63% | 333.8만 |
|---|
| 2026.04.17 | ₩1,222,901 | ₩1,222,901 | ₩1,159,905 | ₩1,198,858 | -1.97% | 434.4만 |
|---|
| 2026.04.16 | ₩1,106,259 | ₩1,210,833 | ₩1,099,753 | ₩1,195,037 | +8.03% | 611.6만 |
|---|
| 2026.04.15 | ₩1,148,997 | ₩1,152,490 | ₩1,073,471 | ₩1,104,915 | -3.84% | 599.4만 |
|---|
| 2026.04.14 | ₩1,208,352 | ₩1,213,501 | ₩1,120,992 | ₩1,143,506 | -5.37% | 546.2만 |
|---|
| 2026.04.13 | ₩1,192,060 | ₩1,214,721 | ₩1,127,764 | ₩1,168,165 | -2.00% | 655.9만 |
|---|
| 2026.04.10 | ₩1,217,651 | ₩1,249,384 | ₩1,157,197 | ₩1,203,190 | -1.19% | 713.6만 |
|---|
| 2026.04.09 | ₩1,222,901 | ₩1,287,264 | ₩1,168,903 | ₩1,198,939 | -1.96% | 703.5만 |
|---|
| 2026.04.08 | ₩1,176,526 | ₩1,208,553 | ₩1,129,038 | ₩1,201,473 | +2.12% | 702.5만 |
|---|
| 2026.04.07 | ₩1,044,320 | ₩1,095,408 | ₩1,032,493 | ₩1,093,839 | +4.74% | 548.7만 |
|---|
| 2026.04.06 | ₩1,110,909 | ₩1,122,213 | ₩1,028,484 | ₩1,035,550 | -6.78% | 581만 |
|---|
| 2026.04.02 | ₩950,142 | ₩1,109,675 | ₩949,136 | ₩1,108,763 | +16.69% | 788.6만 |
|---|
| 2026.04.01 | ₩985,394 | ₩1,052,464 | ₩981,539 | ₩1,025,319 | +4.05% | 691.2만 |
|---|
| 2026.03.31 | ₩910,471 | ₩943,229 | ₩870,915 | ₩942,331 | +3.50% | 611.6만 |
|---|
| 2026.03.30 | ₩973,225 | ₩985,562 | ₩861,354 | ₩878,008 | -9.78% | 743.6만 |
|---|
| 2026.03.27 | ₩947,225 | ₩982,652 | ₩928,345 | ₩942,291 | -0.52% | 527.5만 |
|---|
| 2026.03.26 | ₩998,769 | ₩1,010,583 | ₩921,976 | ₩923,612 | -7.53% | 630.6만 |
|---|
| 2026.03.25 | ₩1,066,686 | ₩1,084,520 | ₩1,023,254 | ₩1,042,107 | -2.30% | 496.9만 |
|---|
| 2026.03.24 | ₩977,315 | ₩1,077,520 | ₩977,315 | ₩1,075,388 | +10.03% | 699.4만 |
|---|
| 2026.03.23 | ₩995,947 | ₩1,027,129 | ₩952,079 | ₩977,449 | -1.86% | 735.3만 |
|---|
| 2026.03.20 | ₩1,053,264 | ₩1,055,892 | ₩912,697 | ₩947,145 | -10.08% | 2286.9만 |
|---|
| 2026.03.19 | ₩910,451 | ₩1,039,198 | ₩898,403 | ₩1,035,349 | +13.72% | 756.7만 |
|---|
| 2026.03.18 | ₩950,899 | ₩997,442 | ₩933,266 | ₩939,716 | -1.18% | 963.6만 |
|---|
| 2026.03.17 | ₩800,517 | ₩898,269 | ₩769,315 | ₩870,995 | +8.80% | 900.4만 |
|---|
| 2026.03.16 | ₩879,630 | ₩902,412 | ₩814,288 | ₩837,848 | -4.75% | 503.7만 |
|---|
| 2026.03.13 | ₩851,217 | ₩857,586 | ₩819,397 | ₩834,710 | -1.94% | 385만 |
|---|
| 2026.03.12 | ₩862,929 | ₩891,692 | ₩826,048 | ₩826,115 | -4.27% | 492.3만 |
|---|
| 2026.03.11 | ₩873,020 | ₩905,885 | ₩854,167 | ₩901,085 | +3.21% | 408.1만 |
|---|
| 2026.03.10 | ₩910,485 | ₩959,722 | ₩897,062 | ₩901,085 | -1.03% | 712.9만 |
|---|
| 2026.03.09 | ₩775,040 | ₩859,544 | ₩769,221 | ₩859,101 | +10.85% | 782.3만 |
|---|
| 2026.03.06 | ₩818,546 | ₩860,858 | ₩735,135 | ₩748,812 | -8.52% | 875.4만 |
|---|
| 2026.03.05 | ₩864,498 | ₩914,159 | ₩823,487 | ₩872,685 | +0.95% | 674.4만 |
|---|
| 2026.03.04 | ₩973,493 | ₩986,902 | ₩862,440 | ₩912,885 | -6.23% | 790.5만 |
|---|
| 2026.03.03 | ₩974,901 | ₩981,539 | ₩913,287 | ₩931,161 | -4.49% | 720.9만 |
|---|
| 2026.03.02 | ₩996,148 | ₩1,050,997 | ₩957,403 | ₩1,050,260 | +5.43% | 688.9만 |
|---|
| 2026.02.27 | ₩911,745 | ₩965,582 | ₩901,098 | ₩939,850 | +3.08% | 891.2만 |
|---|
| 2026.02.26 | ₩961,807 | ₩976,443 | ₩887,676 | ₩907,789 | -5.62% | 546.8만 |
|---|
| 2026.02.25 | ₩957,014 | ₩1,025,789 | ₩955,700 | ₩969,994 | +1.36% | 466.8만 |
|---|
| 2026.02.24 | ₩911,825 | ₩936,619 | ₩887,676 | ₩922,901 | +1.21% | 357.3만 |
|---|
| 2026.02.23 | ₩890,425 | ₩922,633 | ₩874,548 | ₩904,745 | +1.61% | 449.3만 |
|---|
| 2026.02.20 | ₩855,494 | ₩909,130 | ₩852,812 | ₩895,413 | +4.67% | 429만 |
|---|
| 2026.02.19 | ₩794,570 | ₩853,724 | ₩775,442 | ₩852,330 | +7.27% | 420.6만 |
|---|
| 2026.02.18 | ₩807,343 | ₩818,351 | ₩787,108 | ₩796,843 | -1.30% | 299.5만 |
|---|
| 2026.02.17 | ₩721,404 | ₩826,692 | ₩708,009 | ₩805,103 | +11.60% | 562.5만 |
|---|
| 2026.02.13 | ₩779,787 | ₩795,690 | ₩722,986 | ₩754,578 | -3.23% | 497.3만 |
|---|
| 2026.02.12 | ₩795,623 | ₩809,676 | ₩761,899 | ₩782,362 | -1.67% | 460.6만 |
|---|
| 2026.02.11 | ₩755,255 | ₩800,517 | ₩731,970 | ₩769,824 | +1.93% | 401.1만 |
|---|
| 2026.02.10 | ₩735,108 | ₩770,602 | ₩711,066 | ₩752,419 | +2.35% | 478.8만 |
|---|
| 2026.02.09 | ₩746,506 | ₩803,870 | ₩744,669 | ₩773,900 | +3.67% | 590.4만 |
|---|
| 2026.02.06 | ₩724,086 | ₩748,732 | ₩688,257 | ₩740,163 | +2.22% | 673.6만 |
|---|
| 2026.02.05 | ₩584,927 | ₩680,574 | ₩569,896 | ₩676,377 | +15.63% | 867.3만 |
|---|
| 2026.02.04 | ₩634,407 | ₩676,591 | ₩571,290 | ₩624,243 | -1.60% | 1214.5만 |
|---|
| 2026.02.03 | ₩605,738 | ₩622,178 | ₩569,239 | ₩583,426 | -3.68% | 810.9만 |
|---|
| 2026.02.02 | ₩543,722 | ₩596,701 | ₩543,051 | ₩567,764 | +4.42% | 579.9만 |
|---|
| 2026.01.30 | ₩544,741 | ₩600,723 | ₩515,348 | ₩525,418 | -3.55% | 709.9만 |
|---|
| 2026.01.29 | ₩520,269 | ₩533,893 | ₩488,342 | ₩511,473 | -1.69% | 400.7만 |
|---|
| 2026.01.28 | ₩504,064 | ₩529,495 | ₩500,920 | ₩516,247 | +2.42% | 435.7만 |
|---|
| 2026.01.27 | ₩458,413 | ₩501,497 | ₩455,906 | ₩497,018 | +8.42% | 361.9만 |
|---|
| 2026.01.26 | ₩452,889 | ₩470,227 | ₩438,863 | ₩445,782 | -1.57% | 272.7만 |
|---|
| 2026.01.23 | ₩475,336 | ₩475,977 | ₩447,861 | ₩454,820 | -4.32% | 346.9만 |
|---|
| 2026.01.22 | ₩503,997 | ₩524,909 | ₩469,315 | ₩475,336 | -5.69% | 446.6만 |
|---|
| 2026.01.21 | ₩500,960 | ₩504,902 | ₩469,328 | ₩485,996 | -2.99% | 496.9만 |
|---|
| 2026.01.20 | ₩434,217 | ₩479,586 | ₩429,504 | ₩478,473 | +10.19% | 531.8만 |
|---|
| 2026.01.16 | ₩467,411 | ₩474,679 | ₩425,655 | ₩434,787 | -6.98% | 378.1만 |
|---|
| 2026.01.15 | ₩449,020 | ₩475,349 | ₩441,156 | ₩460,291 | +2.51% | 365.2만 |
|---|
| 2026.01.14 | ₩474,880 | ₩478,701 | ₩438,984 | ₩444,669 | -6.36% | 366.5만 |
|---|
| 2026.01.13 | ₩451,796 | ₩488,765 | ₩446,976 | ₩484,507 | +7.24% | 383.5만 |
|---|
| 2026.01.12 | ₩456,389 | ₩461,001 | ₩432,695 | ₩455,732 | -0.14% | 580.4만 |
|---|
| 2026.01.09 | ₩448,266 | ₩486,371 | ₩446,533 | ₩471,219 | +5.12% | 591.4만 |
|---|
| 2026.01.08 | ₩528,717 | ₩529,709 | ₩459,929 | ₩466,982 | -11.68% | 513.7만 |
|---|
| 2026.01.07 | ₩506,887 | ₩540,108 | ₩490,059 | ₩526,813 | +3.93% | 471.6만 |
|---|
| 2026.01.06 | ₩476,925 | ₩535,985 | ₩454,593 | ₩532,900 | +11.74% | 562만 |
|---|
| 2026.01.05 | ₩520,725 | ₩526,974 | ₩462,168 | ₩478,768 | -8.06% | 578.8만 |
|---|
| 2026.01.02 | ₩508,711 | ₩525,633 | ₩502,838 | ₩517,735 | +1.77% | 281.9만 |
|---|
| 2025.12.31 | ₩500,142 | ₩508,872 | ₩492,271 | ₩494,242 | -1.18% | 159.5만 |
|---|
| 2025.12.30 | ₩501,456 | ₩509,971 | ₩496,133 | ₩497,715 | -0.75% | 161만 |
|---|
| 2025.12.29 | ₩506,203 | ₩519,069 | ₩488,114 | ₩499,633 | -1.30% | 296.6만 |
|---|
| 2025.12.26 | ₩533,316 | ₩537,553 | ₩515,750 | ₩523,983 | -1.75% | 158.5만 |
|---|
| 2025.12.24 | ₩519,934 | ₩538,505 | ₩516,515 | ₩530,889 | +2.11% | 152.2만 |
|---|
| 2025.12.23 | ₩510,829 | ₩523,501 | ₩510,762 | ₩519,478 | +1.69% | 162.7만 |
|---|
| 2025.12.22 | ₩513,095 | ₩524,560 | ₩503,039 | ₩522,790 | +1.89% | 312.6만 |
|---|
| 2025.12.19 | ₩454,659 | ₩500,612 | ₩454,605 | ₩498,050 | +9.54% | 441만 |
|---|
| 2025.12.18 | ₩451,079 | ₩460,800 | ₩437,200 | ₩452,058 | +0.22% | 396.6만 |
|---|
| 2025.12.17 | ₩453,104 | ₩453,104 | ₩422,384 | ₩429,423 | -5.23% | 416.4만 |
|---|
| 2025.12.16 | ₩437,147 | ₩444,428 | ₩414,432 | ₩423,926 | -3.02% | 492.1만 |
|---|
| 2025.12.15 | ₩457,884 | ₩467,639 | ₩446,560 | ₩448,786 | -1.99% | 470.9만 |
|---|
| 2025.12.12 | ₩486,157 | ₩490,608 | ₩428,136 | ₩434,921 | -10.54% | 686.9만 |
|---|
| 2025.12.11 | ₩489,683 | ₩502,797 | ₩466,647 | ₩498,935 | +1.89% | 339.4만 |
|---|
| 2025.12.10 | ₩474,437 | ₩504,889 | ₩474,223 | ₩490,769 | +3.44% | 533.3만 |
|---|
| 2025.12.09 | ₩459,553 | ₩485,982 | ₩449,885 | ₩483,166 | +5.14% | 449.4만 |
|---|
| 2025.12.08 | ₩460,733 | ₩463,576 | ₩440,558 | ₩459,339 | -0.30% | 327만 |
|---|
| 2025.12.05 | ₩457,193 | ₩461,270 | ₩436,704 | ₩444,388 | -2.80% | 354.3만 |
|---|
| 2025.12.04 | ₩415,049 | ₩442,899 | ₩410,315 | ₩439,614 | +5.92% | 444.5만 |
|---|
| 2025.12.03 | ₩411,616 | ₩411,616 | ₩386,850 | ₩406,266 | -1.30% | 320.7만 |
|---|
| 2025.12.02 | ₩430,134 | ₩433,781 | ₩392,750 | ₩406,038 | -5.60% | 579.5만 |
|---|
| 2025.12.01 | ₩422,370 | ₩431,770 | ₩410,530 | ₩426,312 | +0.93% | 493.3만 |
|---|
| 2025.11.28 | ₩412,649 | ₩436,409 | ₩410,342 | ₩436,007 | +5.66% | 219.4만 |
|---|
| 2025.11.26 | ₩388,539 | ₩419,688 | ₩374,192 | ₩413,373 | +6.39% | 418.5만 |
|---|
| 2025.11.25 | ₩393,259 | ₩396,803 | ₩376,297 | ₩390,564 | -0.69% | 637.2만 |
|---|
| 2025.11.24 | ₩358,288 | ₩402,270 | ₩356,686 | ₩401,412 | +12.04% | 758.6만 |
|---|
| 2025.11.21 | ₩334,555 | ₩347,293 | ₩313,395 | ₩342,721 | +2.44% | 771.5만 |
|---|
| 2025.11.20 | ₩375,452 | ₩379,019 | ₩307,851 | ₩312,752 | -16.70% | 768.1만 |
|---|
| 2025.11.19 | ₩347,239 | ₩375,747 | ₩340,522 | ₩360,595 | +3.85% | 648.2만 |
|---|
| 2025.11.18 | ₩328,990 | ₩339,020 | ₩311,236 | ₩331,779 | +0.85% | 541.6만 |
|---|
| 2025.11.17 | ₩317,123 | ₩338,068 | ₩312,430 | ₩324,592 | +2.36% | 421.2만 |
|---|
| 2025.11.14 | ₩288,991 | ₩318,088 | ₩288,763 | ₩311,290 | +7.72% | 448.4만 |
|---|
| 2025.11.13 | ₩332,637 | ₩334,407 | ₩295,454 | ₩304,197 | -8.55% | 543.7만 |
|---|
| 2025.11.12 | ₩351,933 | ₩362,043 | ₩336,291 | ₩340,334 | -3.30% | 496만 |
|---|
| 2025.11.11 | ₩337,920 | ₩347,561 | ₩333,743 | ₩338,537 | +0.18% | 351.9만 |
|---|
| 2025.11.10 | ₩344,296 | ₩367,262 | ₩342,895 | ₩348,487 | +1.22% | 715.7만 |
|---|
| 2025.11.07 | ₩313,288 | ₩326,844 | ₩304,545 | ₩321,963 | +2.77% | 562.1만 |
|---|
| 2025.11.06 | ₩326,804 | ₩346,422 | ₩317,766 | ₩321,387 | -1.66% | 721만 |
|---|
| 2025.11.05 | ₩292,987 | ₩322,768 | ₩285,612 | ₩312,094 | +6.52% | 1115.3만 |
|---|
| 2025.11.04 | ₩251,821 | ₩264,251 | ₩246,994 | ₩252,572 | +0.30% | 586.4만 |
|---|
| 2025.11.03 | ₩279,832 | ₩282,916 | ₩263,447 | ₩267,617 | -4.37% | 524.7만 |
|---|
| 2025.10.31 | ₩269,802 | ₩277,553 | ₩264,412 | ₩270,272 | +0.17% | 345만 |
|---|
| 2025.10.30 | ₩276,990 | ₩285,531 | ₩266,222 | ₩268,354 | -3.12% | 424.2만 |
|---|
| 2025.10.29 | ₩269,642 | ₩287,623 | ₩265,646 | ₩287,328 | +6.56% | 603만 |
|---|
| 2025.10.28 | ₩259,880 | ₩267,939 | ₩252,491 | ₩266,021 | +2.36% | 316.9만 |
|---|
| 2025.10.27 | ₩259,638 | ₩277,446 | ₩254,851 | ₩259,866 | +0.09% | 543.8만 |
|---|
| 2025.10.24 | ₩235,395 | ₩244,151 | ₩232,955 | ₩240,423 | +2.14% | 405.6만 |
|---|
| 2025.10.23 | ₩212,948 | ₩228,181 | ₩211,051 | ₩225,942 | +6.10% | 240.4만 |
|---|
| 2025.10.22 | ₩220,618 | ₩223,810 | ₩204,541 | ₩211,943 | -3.93% | 240.7만 |
|---|
| 2025.10.21 | ₩215,885 | ₩222,262 | ₩211,192 | ₩218,500 | +1.21% | 241.7만 |
|---|
| 2025.10.20 | ₩220,149 | ₩227,926 | ₩215,349 | ₩215,885 | -1.94% | 267.5만 |
|---|
| 2025.10.17 | ₩215,389 | ₩228,758 | ₩215,134 | ₩220,940 | +2.58% | 207.5만 |
|---|
| 2025.10.16 | ₩214,383 | ₩225,405 | ₩212,694 | ₩218,875 | +2.10% | 260.8만 |
|---|
| 2025.10.15 | ₩217,829 | ₩217,829 | ₩207,330 | ₩209,945 | -3.62% | 239.3만 |
|---|
| 2025.10.14 | ₩208,537 | ₩216,140 | ₩204,863 | ₩210,226 | +0.81% | 244.4만 |
|---|
| 2025.10.13 | ₩212,264 | ₩215,590 | ₩208,389 | ₩215,295 | +1.43% | 283.8만 |
|---|
| 2025.10.10 | ₩215,617 | ₩215,617 | ₩198,198 | ₩200,612 | -6.96% | 337.6만 |
|---|