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 | ₩1,494,710 | ₩1,532,877 | ₩1,444,868 | ₩1,479,709 | -1.00% | 524만 |
| 2026.10.08 | ₩1,430,987 | ₩1,474,674 | ₩1,377,310 | ₩1,406,277 | -1.73% | 487.8만 |
| 2026.10.07 | ₩1,478,724 | ₩1,500,892 | ₩1,451,660 | ₩1,490,056 | +0.77% | 338.6만 |
| 2026.10.06 | ₩1,474,955 | ₩1,525,106 | ₩1,453,807 | ₩1,520,003 | +3.05% | 425만 |
| 2026.10.05 | ₩1,464,870 | ₩1,507,933 | ₩1,437,720 | ₩1,464,039 | -0.06% | 300.4만 |
| 2026.10.02 | ₩1,412,527 | ₩1,463,958 | ₩1,391,048 | ₩1,455,657 | +3.05% | 473.6만 |
| 2026.10.01 | ₩1,314,278 | ₩1,445,759 | ₩1,295,503 | ₩1,402,496 | +6.71% | 754.7만 |
| 2026.09.30 | ₩1,321,701 | ₩1,353,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,302,557 |
| -1.45% |
| 399.6만 |
| 2026.09.29 | ₩1,267,340 | ₩1,339,598 | ₩1,253,265 | ₩1,305,547 | +3.01% | 603.7만 |
|---|
| 2026.09.28 | ₩1,271,095 | ₩1,275,346 | ₩1,181,818 | ₩1,235,582 | -2.79% | 446.2만 |
|---|
| 2026.09.25 | ₩1,255,317 | ₩1,291,318 | ₩1,224,813 | ₩1,262,847 | +0.60% | 385.4만 |
|---|
| 2026.09.24 | ₩1,238,948 | ₩1,280,013 | ₩1,223,083 | ₩1,245,936 | +0.56% | 367.1만 |
|---|
| 2026.09.23 | ₩1,269,432 | ₩1,287,456 | ₩1,239,914 | ₩1,256,611 | -1.01% | 327.2만 |
|---|
| 2026.09.22 | ₩1,256,839 | ₩1,343,782 | ₩1,253,097 | ₩1,268,238 | +0.91% | 433.4만 |
|---|
| 2026.09.21 | ₩1,286,477 | ₩1,318,905 | ₩1,268,681 | ₩1,280,067 | -0.50% | 471.4만 |
|---|
| 2026.09.18 | ₩1,227,992 | ₩1,276,191 | ₩1,201,626 | ₩1,248,443 | +1.67% | 925.9만 |
|---|
| 2026.09.17 | ₩1,253,768 | ₩1,267,340 | ₩1,188,349 | ₩1,198,420 | -4.41% | 490.3만 |
|---|
| 2026.09.16 | ₩1,147,982 | ₩1,257,791 | ₩1,146,761 | ₩1,233,007 | +7.41% | 648.3만 |
|---|
| 2026.09.15 | ₩1,130,152 | ₩1,147,982 | ₩1,115,943 | ₩1,125,129 | -0.44% | 289.4만 |
|---|
| 2026.09.14 | ₩1,154,519 | ₩1,178,813 | ₩1,118,075 | ₩1,119,859 | -3.00% | 491.9만 |
|---|
| 2026.09.11 | ₩1,268,137 | ₩1,305,561 | ₩1,226,637 | ₩1,243,240 | -1.96% | 339.7만 |
|---|
| 2026.09.10 | ₩1,286,705 | ₩1,333,724 | ₩1,252,346 | ₩1,254,867 | -2.47% | 396.2만 |
|---|
| 2026.09.09 | ₩1,314,352 | ₩1,376,988 | ₩1,311,743 | ₩1,326,321 | +0.91% | 454만 |
|---|
| 2026.09.08 | ₩1,203,718 | ₩1,341,301 | ₩1,186,471 | ₩1,312,313 | +9.02% | 739.1만 |
|---|
| 2026.09.04 | ₩1,155,203 | ₩1,187,987 | ₩1,127,919 | ₩1,181,851 | +2.31% | 355.9만 |
|---|
| 2026.09.03 | ₩1,172,121 | ₩1,172,121 | ₩1,098,213 | ₩1,136,408 | -3.05% | 330.2만 |
|---|
| 2026.09.02 | ₩1,163,691 | ₩1,190,173 | ₩1,137,829 | ₩1,167,535 | +0.33% | 279.1만 |
|---|
| 2026.09.01 | ₩1,208,385 | ₩1,219,248 | ₩1,145,468 | ₩1,165,349 | -3.56% | 383.4만 |
|---|
| 2026.08.31 | ₩1,199,721 | ₩1,232,256 | ₩1,189,334 | ₩1,226,785 | +2.26% | 320.7만 |
|---|
| 2026.08.28 | ₩1,262,927 | ₩1,264,537 | ₩1,198,474 | ₩1,200,285 | -4.96% | 344.2만 |
|---|
| 2026.08.27 | ₩1,285,753 | ₩1,301,296 | ₩1,231,143 | ₩1,282,279 | -0.27% | 412만 |
|---|
| 2026.08.26 | ₩1,180,168 | ₩1,270,733 | ₩1,174,924 | ₩1,259,333 | +6.71% | 451.1만 |
|---|
| 2026.08.25 | ₩1,150,798 | ₩1,190,038 | ₩1,127,999 | ₩1,187,631 | +3.20% | 324.1만 |
|---|
| 2026.08.24 | ₩1,104,530 | ₩1,131,888 | ₩1,052,053 | ₩1,113,341 | +0.80% | 391.9만 |
|---|
| 2026.08.21 | ₩1,205,139 | ₩1,237,822 | ₩1,146,654 | ₩1,162,345 | -3.55% | 366.1만 |
|---|
| 2026.08.20 | ₩1,113,113 | ₩1,182,689 | ₩1,093,037 | ₩1,179,202 | +5.94% | 426만 |
|---|
| 2026.08.19 | ₩1,196,529 | ₩1,198,738 | ₩1,101,083 | ₩1,109,894 | -7.24% | 440.9만 |
|---|
| 2026.08.18 | ₩1,219,435 | ₩1,265,677 | ₩1,157,517 | ₩1,171,196 | -3.96% | 601.3만 |
|---|
| 2026.08.17 | ₩1,271,913 | ₩1,340,664 | ₩1,243,200 | ₩1,299,392 | +2.16% | 538.8만 |
|---|
| 2026.08.14 | ₩1,197,180 | ₩1,284,633 | ₩1,187,236 | ₩1,242,046 | +3.75% | 425.2만 |
|---|
| 2026.08.13 | ₩1,243,984 | ₩1,269,914 | ₩1,174,254 | ₩1,180,718 | -5.09% | 464.6만 |
|---|
| 2026.08.12 | ₩1,205,649 | ₩1,296,307 | ₩1,121,575 | ₩1,250,535 | +3.72% | 1177.5만 |
|---|
| 2026.08.11 | ₩1,093,895 | ₩1,104,664 | ₩1,055,459 | ₩1,100,493 | +0.60% | 598.6만 |
|---|
| 2026.08.10 | ₩1,248,631 | ₩1,256,611 | ₩1,087,478 | ₩1,090,998 | -12.62% | 615.5만 |
|---|
| 2026.08.07 | ₩1,166,757 | ₩1,245,185 | ₩1,155,894 | ₩1,193,807 | +2.32% | 581.9만 |
|---|
| 2026.08.06 | ₩1,084,320 | ₩1,182,569 | ₩1,063,492 | ₩1,123,922 | +3.65% | 414만 |
|---|
| 2026.08.05 | ₩1,106,126 | ₩1,185,063 | ₩1,105,066 | ₩1,108,097 | +0.18% | 342.2만 |
|---|
| 2026.08.04 | ₩1,143,093 | ₩1,164,504 | ₩1,090,663 | ₩1,139,224 | -0.34% | 664.3만 |
|---|
| 2026.08.03 | ₩919,512 | ₩1,053,220 | ₩899,878 | ₩1,045,910 | +13.75% | 419.8만 |
|---|
| 2026.07.31 | ₩1,003,143 | ₩1,036,139 | ₩926,834 | ₩957,465 | -4.55% | 455만 |
|---|
| 2026.07.30 | ₩887,687 | ₩936,463 | ₩871,715 | ₩929,704 | +4.73% | 562.1만 |
|---|
| 2026.07.29 | ₩878,702 | ₩878,702 | ₩797,740 | ₩807,812 | -8.07% | 638.9만 |
|---|
| 2026.07.28 | ₩908,662 | ₩910,593 | ₩807,718 | ₩874,303 | -3.78% | 564.2만 |
|---|
| 2026.07.27 | ₩1,029,764 | ₩1,033,049 | ₩935,927 | ₩954,810 | -7.28% | 374.4만 |
|---|
| 2026.07.24 | ₩1,086,962 | ₩1,114,736 | ₩1,012,571 | ₩1,023,246 | -5.86% | 365.1만 |
|---|
| 2026.07.23 | ₩1,127,865 | ₩1,202,967 | ₩1,105,080 | ₩1,117,995 | -0.88% | 454.7만 |
|---|
| 2026.07.22 | ₩1,086,586 | ₩1,153,185 | ₩1,084,958 | ₩1,112,711 | +2.40% | 387.6만 |
|---|
| 2026.07.21 | ₩1,088,303 | ₩1,130,547 | ₩1,072,625 | ₩1,123,252 | +3.21% | 404.4만 |
|---|
| 2026.07.20 | ₩1,024,775 | ₩1,075,294 | ₩1,023,259 | ₩1,026,679 | +0.19% | 442.9만 |
|---|
| 2026.07.17 | ₩909,896 | ₩1,001,802 | ₩872,815 | ₩982,785 | +8.01% | 494만 |
|---|
| 2026.07.16 | ₩980,867 | ₩989,732 | ₩929,382 | ₩947,125 | -3.44% | 398.5만 |
|---|
| 2026.07.15 | ₩1,091,588 | ₩1,102,317 | ₩960,764 | ₩1,008,507 | -7.61% | 420.5만 |
|---|
| 2026.07.14 | ₩1,094,686 | ₩1,126,363 | ₩1,067,529 | ₩1,092,728 | -0.18% | 376.9만 |
|---|
| 2026.07.13 | ₩1,043,885 | ₩1,085,258 | ₩1,021,288 | ₩1,030,166 | -1.31% | 369.4만 |
|---|
| 2026.07.10 | ₩1,032,037 | ₩1,081,682 | ₩1,021,409 | ₩1,075,576 | +4.22% | 367.6만 |
|---|
| 2026.07.09 | ₩1,012,738 | ₩1,079,451 | ₩1,008,373 | ₩1,053,796 | +4.05% | 552만 |
|---|
| 2026.07.08 | ₩923,884 | ₩964,412 | ₩916,501 | ₩948,292 | +2.64% | 258.6만 |
|---|
| 2026.07.07 | ₩937,992 | ₩982,450 | ₩912,525 | ₩937,308 | -0.07% | 375.1만 |
|---|
| 2026.07.06 | ₩977,662 | ₩1,001,802 | ₩960,395 | ₩980,679 | +0.31% | 380.6만 |
|---|
| 2026.07.02 | ₩1,042,806 | ₩1,078,110 | ₩952,194 | ₩976,750 | -6.33% | 521.8만 |
|---|
| 2026.07.01 | ₩1,097,563 | ₩1,128,214 | ₩1,051,422 | ₩1,074,436 | -2.11% | 420.3만 |
|---|
| 2026.06.30 | ₩1,131,929 | ₩1,173,275 | ₩1,123,989 | ₩1,150,744 | +1.66% | 424.7만 |
|---|
| 2026.06.29 | ₩1,080,940 | ₩1,143,663 | ₩1,011,189 | ₩1,141,813 | +5.63% | 560.4만 |
|---|
| 2026.06.26 | ₩1,103,122 | ₩1,106,213 | ₩1,038,414 | ₩1,095,652 | -0.68% | 912.2만 |
|---|
| 2026.06.25 | ₩1,189,891 | ₩1,206,360 | ₩1,086,613 | ₩1,155,988 | -2.85% | 452.2만 |
|---|
| 2026.06.24 | ₩1,106,408 | ₩1,161,969 | ₩1,077,225 | ₩1,129,917 | +2.12% | 445.3만 |
|---|
| 2026.06.23 | ₩1,115,996 | ₩1,148,786 | ₩1,090,046 | ₩1,110,323 | -0.51% | 481.7만 |
|---|
| 2026.06.22 | ₩1,143,315 | ₩1,215,278 | ₩1,111,772 | ₩1,198,850 | +4.86% | 691만 |
|---|
| 2026.06.18 | ₩1,182,817 | ₩1,191,621 | ₩1,114,682 | ₩1,139,935 | -3.63% | 836.1만 |
|---|
| 2026.06.17 | ₩1,178,934 | ₩1,195,651 | ₩1,145,004 | ₩1,166,730 | -1.04% | 514.8만 |
|---|
| 2026.06.16 | ₩1,285,411 | ₩1,289,709 | ₩1,157,919 | ₩1,173,945 | -8.67% | 607.1만 |
|---|
| 2026.06.15 | ₩1,295,476 | ₩1,339,088 | ₩1,239,109 | ₩1,283,755 | -0.90% | 526.6만 |
|---|
| 2026.06.12 | ₩1,192,808 | ₩1,252,936 | ₩1,157,369 | ₩1,235,904 | +3.61% | 455.4만 |
|---|
| 2026.06.11 | ₩1,157,369 | ₩1,194,652 | ₩1,127,221 | ₩1,193,029 | +3.08% | 467.2만 |
|---|
| 2026.06.10 | ₩1,118,068 | ₩1,185,774 | ₩1,107,293 | ₩1,144,307 | +2.35% | 584만 |
|---|
| 2026.06.09 | ₩1,217,880 | ₩1,225,765 | ₩1,040,707 | ₩1,102,062 | -9.51% | 796.6만 |
|---|
| 2026.06.08 | ₩1,206,708 | ₩1,225,765 | ₩1,129,112 | ₩1,200,821 | -0.49% | 509.7만 |
|---|
| 2026.06.05 | ₩1,223,915 | ₩1,306,231 | ₩1,144,092 | ₩1,158,254 | -5.36% | 754.4만 |
|---|
| 2026.06.04 | ₩1,207,124 | ₩1,281,390 | ₩1,158,979 | ₩1,267,447 | +5.00% | 606.1만 |
|---|
| 2026.06.03 | ₩1,380,092 | ₩1,407,525 | ₩1,250,576 | ₩1,257,952 | -8.85% | 620.2만 |
|---|
| 2026.06.02 | ₩1,254,103 | ₩1,388,039 | ₩1,253,945 | ₩1,380,193 | +10.05% | 815.5만 |
|---|
| 2026.06.01 | ₩1,106,743 | ₩1,249,704 | ₩1,081,758 | ₩1,213,696 | +9.66% | 793.3만 |
|---|
| 2026.05.29 | ₩1,154,258 | ₩1,165,416 | ₩1,103,055 | ₩1,146,587 | -0.66% | 636.4만 |
|---|
| 2026.05.28 | ₩1,256,208 | ₩1,272,020 | ₩1,145,997 | ₩1,154,177 | -8.12% | 612.9만 |
|---|
| 2026.05.27 | ₩1,209,069 | ₩1,227,107 | ₩1,150,664 | ₩1,210,088 | +0.08% | 423.6만 |
|---|
| 2026.05.26 | ₩1,291,493 | ₩1,291,493 | ₩1,211,040 | ₩1,221,487 | -5.42% | 521.2만 |
|---|
| 2026.05.22 | ₩1,294,363 | ₩1,302,275 | ₩1,253,727 | ₩1,269,888 | -1.89% | 307.7만 |
|---|
| 2026.05.21 | ₩1,166,489 | ₩1,310,617 | ₩1,152,005 | ₩1,293,491 | +10.89% | 578.2만 |
|---|
| 2026.05.20 | ₩1,229,802 | ₩1,246,231 | ₩1,148,290 | ₩1,164,169 | -5.34% | 519.5만 |
|---|
| 2026.05.19 | ₩1,171,008 | ₩1,220,401 | ₩1,133,230 | ₩1,193,700 | +1.94% | 502.6만 |
|---|
| 2026.05.18 | ₩1,278,464 | ₩1,279,758 | ₩1,149,323 | ₩1,186,847 | -7.17% | 719.8만 |
|---|
| 2026.05.15 | ₩1,262,780 | ₩1,324,806 | ₩1,237,835 | ₩1,301,806 | +3.09% | 1014.2만 |
|---|
| 2026.05.14 | ₩1,343,782 | ₩1,374,426 | ₩1,318,328 | ₩1,343,527 | -0.02% | 355.7만 |
|---|
| 2026.05.13 | ₩1,410,281 | ₩1,424,382 | ₩1,338,686 | ₩1,381,829 | -2.02% | 439.9만 |
|---|
| 2026.05.12 | ₩1,365,548 | ₩1,456,006 | ₩1,257,469 | ₩1,330,867 | -2.54% | 756.3만 |
|---|
| 2026.05.11 | ₩1,273,663 | ₩1,439,443 | ₩1,273,307 | ₩1,412,299 | +10.88% | 955.1만 |
|---|
| 2026.05.08 | ₩1,229,789 | ₩1,253,821 | ₩1,161,393 | ₩1,212,086 | -1.44% | 672.8만 |
|---|
| 2026.05.07 | ₩1,228,414 | ₩1,231,157 | ₩1,146,131 | ₩1,197,039 | -2.55% | 726.8만 |
|---|
| 2026.05.06 | ₩1,335,736 | ₩1,359,205 | ₩1,209,686 | ₩1,266,374 | -5.19% | 990.2만 |
|---|
| 2026.05.05 | ₩1,308,679 | ₩1,369,263 | ₩1,295,583 | ₩1,333,804 | +1.92% | 658.8만 |
|---|
| 2026.05.04 | ₩1,323,505 | ₩1,347,725 | ₩1,276,727 | ₩1,309,155 | -1.08% | 544.6만 |
|---|
| 2026.05.01 | ₩1,224,424 | ₩1,321,158 | ₩1,214,634 | ₩1,273,951 | +4.04% | 477.5만 |
|---|
| 2026.04.30 | ₩1,200,512 | ₩1,235,649 | ₩1,147,982 | ₩1,210,101 | +0.80% | 614.9만 |
|---|
| 2026.04.29 | ₩1,101,191 | ₩1,190,763 | ₩1,091,909 | ₩1,151,093 | +4.53% | 618만 |
|---|
| 2026.04.28 | ₩1,091,307 | ₩1,129,206 | ₩1,046,702 | ₩1,061,306 | -2.75% | 554.8만 |
|---|
| 2026.04.27 | ₩1,147,640 | ₩1,163,880 | ₩1,088,236 | ₩1,152,917 | +0.46% | 529만 |
|---|
| 2026.04.24 | ₩1,122,528 | ₩1,201,773 | ₩1,111,946 | ₩1,182,367 | +5.33% | 420.6만 |
|---|
| 2026.04.23 | ₩1,145,299 | ₩1,182,649 | ₩1,115,681 | ₩1,135,764 | -0.83% | 375.6만 |
|---|
| 2026.04.22 | ₩1,139,734 | ₩1,172,349 | ₩1,097,020 | ₩1,171,585 | +2.79% | 463.5만 |
|---|
| 2026.04.21 | ₩1,206,990 | ₩1,241,188 | ₩1,116,037 | ₩1,122,393 | -7.01% | 572.6만 |
|---|
| 2026.04.20 | ₩1,192,908 | ₩1,215,305 | ₩1,155,988 | ₩1,200,432 | +0.63% | 333.8만 |
|---|
| 2026.04.17 | ₩1,223,083 | ₩1,223,083 | ₩1,160,078 | ₩1,199,037 | -1.97% | 434.4만 |
|---|
| 2026.04.16 | ₩1,106,424 | ₩1,211,013 | ₩1,099,917 | ₩1,195,215 | +8.03% | 611.6만 |
|---|
| 2026.04.15 | ₩1,149,168 | ₩1,152,662 | ₩1,073,631 | ₩1,105,080 | -3.84% | 599.4만 |
|---|
| 2026.04.14 | ₩1,208,532 | ₩1,213,682 | ₩1,121,160 | ₩1,143,677 | -5.37% | 546.2만 |
|---|
| 2026.04.13 | ₩1,192,238 | ₩1,214,903 | ₩1,127,932 | ₩1,168,339 | -2.00% | 655.9만 |
|---|
| 2026.04.10 | ₩1,217,833 | ₩1,249,570 | ₩1,157,369 | ₩1,203,369 | -1.19% | 713.6만 |
|---|
| 2026.04.09 | ₩1,223,083 | ₩1,287,456 | ₩1,169,077 | ₩1,199,118 | -1.96% | 703.5만 |
|---|
| 2026.04.08 | ₩1,176,701 | ₩1,208,733 | ₩1,129,206 | ₩1,201,652 | +2.12% | 702.5만 |
|---|
| 2026.04.07 | ₩1,044,476 | ₩1,095,571 | ₩1,032,647 | ₩1,094,002 | +4.74% | 548.7만 |
|---|
| 2026.04.06 | ₩1,111,075 | ₩1,122,380 | ₩1,028,637 | ₩1,035,705 | -6.78% | 581만 |
|---|
| 2026.04.02 | ₩950,283 | ₩1,109,841 | ₩949,278 | ₩1,108,929 | +16.69% | 788.6만 |
|---|
| 2026.04.01 | ₩985,541 | ₩1,052,621 | ₩981,685 | ₩1,025,472 | +4.05% | 691.2만 |
|---|
| 2026.03.31 | ₩910,607 | ₩943,370 | ₩871,044 | ₩942,471 | +3.50% | 611.6만 |
|---|
| 2026.03.30 | ₩973,370 | ₩985,708 | ₩861,482 | ₩878,139 | -9.78% | 743.6만 |
|---|
| 2026.03.27 | ₩947,366 | ₩982,798 | ₩928,484 | ₩942,431 | -0.52% | 527.5만 |
|---|
| 2026.03.26 | ₩998,918 | ₩1,010,733 | ₩922,114 | ₩923,750 | -7.53% | 630.6만 |
|---|
| 2026.03.25 | ₩1,066,845 | ₩1,084,682 | ₩1,023,407 | ₩1,042,263 | -2.30% | 496.9만 |
|---|
| 2026.03.24 | ₩977,461 | ₩1,077,681 | ₩977,461 | ₩1,075,549 | +10.03% | 699.4만 |
|---|
| 2026.03.23 | ₩996,095 | ₩1,027,283 | ₩952,221 | ₩977,595 | -1.86% | 735.3만 |
|---|
| 2026.03.20 | ₩1,053,421 | ₩1,056,049 | ₩912,833 | ₩947,286 | -10.08% | 2286.9만 |
|---|
| 2026.03.19 | ₩910,587 | ₩1,039,352 | ₩898,537 | ₩1,035,504 | +13.72% | 756.7만 |
|---|
| 2026.03.18 | ₩951,041 | ₩997,591 | ₩933,406 | ₩939,856 | -1.18% | 963.6만 |
|---|
| 2026.03.17 | ₩800,637 | ₩898,403 | ₩769,429 | ₩871,125 | +8.80% | 900.4만 |
|---|
| 2026.03.16 | ₩879,762 | ₩902,547 | ₩814,410 | ₩837,973 | -4.75% | 503.7만 |
|---|
| 2026.03.13 | ₩851,344 | ₩857,714 | ₩819,519 | ₩834,835 | -1.94% | 385만 |
|---|
| 2026.03.12 | ₩863,058 | ₩891,825 | ₩826,171 | ₩826,238 | -4.27% | 492.3만 |
|---|
| 2026.03.11 | ₩873,150 | ₩906,020 | ₩854,294 | ₩901,219 | +3.21% | 408.1만 |
|---|
| 2026.03.10 | ₩910,620 | ₩959,865 | ₩897,196 | ₩901,219 | -1.03% | 712.9만 |
|---|
| 2026.03.09 | ₩775,156 | ₩859,672 | ₩769,335 | ₩859,229 | +10.85% | 782.3만 |
|---|
| 2026.03.06 | ₩818,668 | ₩860,986 | ₩735,245 | ₩748,924 | -8.52% | 875.4만 |
|---|
| 2026.03.05 | ₩864,627 | ₩914,295 | ₩823,610 | ₩872,815 | +0.95% | 674.4만 |
|---|
| 2026.03.04 | ₩973,639 | ₩987,050 | ₩862,569 | ₩913,021 | -6.23% | 790.5만 |
|---|
| 2026.03.03 | ₩975,047 | ₩981,685 | ₩913,423 | ₩931,300 | -4.49% | 720.9만 |
|---|
| 2026.03.02 | ₩996,297 | ₩1,051,154 | ₩957,545 | ₩1,050,417 | +5.43% | 688.9만 |
|---|
| 2026.02.27 | ₩911,881 | ₩965,726 | ₩901,233 | ₩939,990 | +3.08% | 891.2만 |
|---|
| 2026.02.26 | ₩961,951 | ₩976,589 | ₩887,808 | ₩907,925 | -5.62% | 546.8만 |
|---|
| 2026.02.25 | ₩957,157 | ₩1,025,941 | ₩955,842 | ₩970,138 | +1.36% | 466.8만 |
|---|
| 2026.02.24 | ₩911,961 | ₩936,758 | ₩887,808 | ₩923,039 | +1.21% | 357.3만 |
|---|
| 2026.02.23 | ₩890,557 | ₩922,771 | ₩874,679 | ₩904,880 | +1.61% | 449.3만 |
|---|
| 2026.02.20 | ₩855,622 | ₩909,266 | ₩852,940 | ₩895,546 | +4.67% | 429만 |
|---|
| 2026.02.19 | ₩794,689 | ₩853,852 | ₩775,558 | ₩852,457 | +7.27% | 420.6만 |
|---|
| 2026.02.18 | ₩807,463 | ₩818,473 | ₩787,226 | ₩796,962 | -1.30% | 299.5만 |
|---|
| 2026.02.17 | ₩721,512 | ₩826,815 | ₩708,114 | ₩805,223 | +11.60% | 562.5만 |
|---|
| 2026.02.13 | ₩779,903 | ₩795,809 | ₩723,094 | ₩754,691 | -3.23% | 497.3만 |
|---|
| 2026.02.12 | ₩795,742 | ₩809,796 | ₩762,013 | ₩782,478 | -1.67% | 460.6만 |
|---|
| 2026.02.11 | ₩755,368 | ₩800,637 | ₩732,080 | ₩769,939 | +1.93% | 401.1만 |
|---|
| 2026.02.10 | ₩735,218 | ₩770,717 | ₩711,172 | ₩752,531 | +2.35% | 478.8만 |
|---|
| 2026.02.09 | ₩746,617 | ₩803,989 | ₩744,780 | ₩774,016 | +3.67% | 590.4만 |
|---|
| 2026.02.06 | ₩724,194 | ₩748,843 | ₩688,360 | ₩740,274 | +2.22% | 673.6만 |
|---|
| 2026.02.05 | ₩585,015 | ₩680,675 | ₩569,981 | ₩676,478 | +15.63% | 867.3만 |
|---|
| 2026.02.04 | ₩634,501 | ₩676,692 | ₩571,376 | ₩624,336 | -1.60% | 1214.5만 |
|---|
| 2026.02.03 | ₩605,829 | ₩622,270 | ₩569,324 | ₩583,513 | -3.68% | 810.9만 |
|---|
| 2026.02.02 | ₩543,803 | ₩596,790 | ₩543,132 | ₩567,849 | +4.42% | 579.9만 |
|---|
| 2026.01.30 | ₩544,822 | ₩600,813 | ₩515,425 | ₩525,497 | -3.55% | 709.9만 |
|---|
| 2026.01.29 | ₩520,347 | ₩533,972 | ₩488,415 | ₩511,549 | -1.69% | 400.7만 |
|---|
| 2026.01.28 | ₩504,140 | ₩529,574 | ₩500,995 | ₩516,323 | +2.42% | 435.7만 |
|---|
| 2026.01.27 | ₩458,482 | ₩501,571 | ₩455,974 | ₩497,092 | +8.42% | 361.9만 |
|---|
| 2026.01.26 | ₩452,957 | ₩470,297 | ₩438,929 | ₩445,849 | -1.57% | 272.7만 |
|---|
| 2026.01.23 | ₩475,407 | ₩476,048 | ₩447,927 | ₩454,888 | -4.32% | 346.9만 |
|---|
| 2026.01.22 | ₩504,073 | ₩524,987 | ₩469,385 | ₩475,407 | -5.69% | 446.6만 |
|---|
| 2026.01.21 | ₩501,035 | ₩504,978 | ₩469,398 | ₩486,068 | -2.99% | 496.9만 |
|---|
| 2026.01.20 | ₩434,282 | ₩479,658 | ₩429,568 | ₩478,545 | +10.19% | 531.8만 |
|---|
| 2026.01.16 | ₩467,481 | ₩474,749 | ₩425,719 | ₩434,852 | -6.98% | 378.1만 |
|---|
| 2026.01.15 | ₩449,087 | ₩475,420 | ₩441,222 | ₩460,359 | +2.51% | 365.2만 |
|---|
| 2026.01.14 | ₩474,951 | ₩478,773 | ₩439,049 | ₩444,736 | -6.36% | 366.5만 |
|---|
| 2026.01.13 | ₩451,864 | ₩488,838 | ₩447,042 | ₩484,580 | +7.24% | 383.5만 |
|---|
| 2026.01.12 | ₩456,457 | ₩461,070 | ₩432,760 | ₩455,800 | -0.14% | 580.4만 |
|---|
| 2026.01.09 | ₩448,332 | ₩486,444 | ₩446,600 | ₩471,289 | +5.12% | 591.4만 |
|---|
| 2026.01.08 | ₩528,796 | ₩529,788 | ₩459,997 | ₩467,051 | -11.68% | 513.7만 |
|---|
| 2026.01.07 | ₩506,963 | ₩540,188 | ₩490,132 | ₩526,891 | +3.93% | 471.6만 |
|---|
| 2026.01.06 | ₩476,996 | ₩536,064 | ₩454,661 | ₩532,980 | +11.74% | 562만 |
|---|
| 2026.01.05 | ₩520,803 | ₩527,052 | ₩462,237 | ₩478,840 | -8.06% | 578.8만 |
|---|
| 2026.01.02 | ₩508,787 | ₩525,711 | ₩502,912 | ₩517,812 | +1.77% | 281.9만 |
|---|
| 2025.12.31 | ₩500,217 | ₩508,947 | ₩492,345 | ₩494,316 | -1.18% | 159.5만 |
|---|
| 2025.12.30 | ₩501,531 | ₩510,047 | ₩496,207 | ₩497,789 | -0.75% | 161만 |
|---|
| 2025.12.29 | ₩506,279 | ₩519,147 | ₩488,187 | ₩499,707 | -1.30% | 296.6만 |
|---|
| 2025.12.26 | ₩533,396 | ₩537,634 | ₩515,827 | ₩524,062 | -1.75% | 158.5만 |
|---|
| 2025.12.24 | ₩520,012 | ₩538,586 | ₩516,592 | ₩530,968 | +2.11% | 152.2만 |
|---|
| 2025.12.23 | ₩510,905 | ₩523,579 | ₩510,838 | ₩519,556 | +1.69% | 162.7만 |
|---|
| 2025.12.22 | ₩513,172 | ₩524,638 | ₩503,114 | ₩522,868 | +1.89% | 312.6만 |
|---|
| 2025.12.19 | ₩454,727 | ₩500,686 | ₩454,673 | ₩498,125 | +9.54% | 441만 |
|---|
| 2025.12.18 | ₩451,146 | ₩460,869 | ₩437,266 | ₩452,125 | +0.22% | 396.6만 |
|---|
| 2025.12.17 | ₩453,171 | ₩453,171 | ₩422,447 | ₩429,487 | -5.23% | 416.4만 |
|---|
| 2025.12.16 | ₩437,212 | ₩444,494 | ₩414,494 | ₩423,989 | -3.02% | 492.1만 |
|---|
| 2025.12.15 | ₩457,952 | ₩467,709 | ₩446,627 | ₩448,853 | -1.99% | 470.9만 |
|---|
| 2025.12.12 | ₩486,229 | ₩490,682 | ₩428,200 | ₩434,986 | -10.54% | 686.9만 |
|---|
| 2025.12.11 | ₩489,756 | ₩502,872 | ₩466,716 | ₩499,010 | +1.89% | 339.4만 |
|---|
| 2025.12.10 | ₩474,508 | ₩504,964 | ₩474,293 | ₩490,843 | +3.44% | 533.3만 |
|---|
| 2025.12.09 | ₩459,622 | ₩486,055 | ₩449,952 | ₩483,239 | +5.14% | 449.4만 |
|---|
| 2025.12.08 | ₩460,802 | ₩463,645 | ₩440,624 | ₩459,407 | -0.30% | 327만 |
|---|
| 2025.12.05 | ₩457,261 | ₩461,338 | ₩436,769 | ₩444,454 | -2.80% | 354.3만 |
|---|
| 2025.12.04 | ₩415,111 | ₩442,965 | ₩410,377 | ₩439,680 | +5.92% | 444.5만 |
|---|
| 2025.12.03 | ₩411,677 | ₩411,677 | ₩386,907 | ₩406,326 | -1.30% | 320.7만 |
|---|
| 2025.12.02 | ₩430,198 | ₩433,846 | ₩392,808 | ₩406,098 | -5.60% | 579.5만 |
|---|
| 2025.12.01 | ₩422,433 | ₩431,834 | ₩410,591 | ₩426,376 | +0.93% | 493.3만 |
|---|
| 2025.11.28 | ₩412,710 | ₩436,474 | ₩410,403 | ₩436,072 | +5.66% | 219.4만 |
|---|
| 2025.11.26 | ₩388,597 | ₩419,751 | ₩374,247 | ₩413,434 | +6.39% | 418.5만 |
|---|
| 2025.11.25 | ₩393,318 | ₩396,862 | ₩376,353 | ₩390,622 | -0.69% | 637.2만 |
|---|
| 2025.11.24 | ₩358,342 | ₩402,330 | ₩356,739 | ₩401,472 | +12.04% | 758.6만 |
|---|
| 2025.11.21 | ₩334,604 | ₩347,345 | ₩313,442 | ₩342,772 | +2.44% | 771.5만 |
|---|
| 2025.11.20 | ₩375,508 | ₩379,075 | ₩307,896 | ₩312,798 | -16.70% | 768.1만 |
|---|
| 2025.11.19 | ₩347,291 | ₩375,803 | ₩340,572 | ₩360,649 | +3.85% | 648.2만 |
|---|
| 2025.11.18 | ₩329,039 | ₩339,070 | ₩311,283 | ₩331,828 | +0.85% | 541.6만 |
|---|
| 2025.11.17 | ₩317,170 | ₩338,118 | ₩312,476 | ₩324,640 | +2.36% | 421.2만 |
|---|
| 2025.11.14 | ₩289,034 | ₩318,136 | ₩288,806 | ₩311,336 | +7.72% | 448.4만 |
|---|
| 2025.11.13 | ₩332,687 | ₩334,457 | ₩295,498 | ₩304,242 | -8.55% | 543.7만 |
|---|
| 2025.11.12 | ₩351,985 | ₩362,097 | ₩336,341 | ₩340,385 | -3.30% | 496만 |
|---|
| 2025.11.11 | ₩337,971 | ₩347,613 | ₩333,793 | ₩338,588 | +0.18% | 351.9만 |
|---|
| 2025.11.10 | ₩344,348 | ₩367,317 | ₩342,946 | ₩348,538 | +1.22% | 715.7만 |
|---|
| 2025.11.07 | ₩313,335 | ₩326,893 | ₩304,591 | ₩322,012 | +2.77% | 562.1만 |
|---|
| 2025.11.06 | ₩326,853 | ₩346,473 | ₩317,814 | ₩321,435 | -1.66% | 721만 |
|---|
| 2025.11.05 | ₩293,030 | ₩322,816 | ₩285,654 | ₩312,141 | +6.52% | 1115.3만 |
|---|
| 2025.11.04 | ₩251,859 | ₩264,291 | ₩247,031 | ₩252,610 | +0.30% | 586.4만 |
|---|
| 2025.11.03 | ₩279,874 | ₩282,959 | ₩263,486 | ₩267,657 | -4.37% | 524.7만 |
|---|
| 2025.10.31 | ₩269,843 | ₩277,594 | ₩264,452 | ₩270,312 | +0.17% | 345만 |
|---|
| 2025.10.30 | ₩277,031 | ₩285,574 | ₩266,262 | ₩268,394 | -3.12% | 424.2만 |
|---|
| 2025.10.29 | ₩269,682 | ₩287,666 | ₩265,685 | ₩287,371 | +6.56% | 603만 |
|---|
| 2025.10.28 | ₩259,919 | ₩267,979 | ₩252,529 | ₩266,061 | +2.36% | 316.9만 |
|---|
| 2025.10.27 | ₩259,677 | ₩277,487 | ₩254,889 | ₩259,905 | +0.09% | 543.8만 |
|---|
| 2025.10.24 | ₩235,430 | ₩244,187 | ₩232,989 | ₩240,459 | +2.14% | 405.6만 |
|---|
| 2025.10.23 | ₩212,980 | ₩228,215 | ₩211,082 | ₩225,975 | +6.10% | 240.4만 |
|---|
| 2025.10.22 | ₩220,651 | ₩223,843 | ₩204,571 | ₩211,974 | -3.93% | 240.7만 |
|---|
| 2025.10.21 | ₩215,917 | ₩222,295 | ₩211,223 | ₩218,532 | +1.21% | 241.7만 |
|---|
| 2025.10.20 | ₩220,182 | ₩227,960 | ₩215,381 | ₩215,917 | -1.94% | 267.5만 |
|---|
| 2025.10.17 | ₩215,421 | ₩228,792 | ₩215,166 | ₩220,973 | +2.58% | 207.5만 |
|---|
| 2025.10.16 | ₩214,415 | ₩225,439 | ₩212,725 | ₩218,908 | +2.10% | 260.8만 |
|---|
| 2025.10.15 | ₩217,862 | ₩217,862 | ₩207,361 | ₩209,976 | -3.62% | 239.3만 |
|---|
| 2025.10.14 | ₩208,568 | ₩216,172 | ₩204,893 | ₩210,258 | +0.81% | 244.4만 |
|---|
| 2025.10.13 | ₩212,296 | ₩215,622 | ₩208,420 | ₩215,327 | +1.43% | 283.8만 |
|---|
| 2025.10.10 | ₩215,649 | ₩215,649 | ₩198,228 | ₩200,642 | -6.96% | 337.6만 |
|---|