시장 데이터를 불러오는 중
전체 종목
LKQ Corporation - Common Stock 과거 주가
LKQ Corporation - Common Stock · LKQ · NASDAQ
주요 사업 분야는 자동차·운송기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LKQ Corporation - Common Stock · LKQ · NASDAQ
주요 사업 분야는 자동차·운송기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,572 | ₩29,639 | ₩28,877 | ₩29,184 | -1.31% | 246.6만 |
| 2026.10.08 | ₩29,051 | ₩29,465 | ₩28,383 | ₩29,412 | +1.24% | 475.3만 |
| 2026.10.07 | ₩29,812 | ₩29,973 | ₩29,358 | ₩29,438 | -1.26% | 254.9만 |
| 2026.10.06 | ₩29,933 | ₩30,414 | ₩29,826 | ₩29,919 | -0.04% | 321.6만 |
| 2026.10.05 | ₩30,227 | ₩30,561 | ₩29,786 | ₩29,933 | -0.97% | 266.4만 |
| 2026.10.02 | ₩30,534 | ₩30,922 | ₩30,320 | ₩30,467 | -0.22% | 228.6만 |
| 2026.10.01 | ₩30,641 | ₩30,641 | ₩29,893 | ₩30,440 | -0.65% | 238.2만 |
| 2026.09.30 | ₩31,082 | ₩31,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,507 |
| -1.85% |
| 219.6만 |
| 2026.09.29 | ₩31,055 | ₩31,189 | ₩30,628 | ₩30,881 | -0.56% | 339.1만 |
|---|
| 2026.09.28 | ₩30,788 | ₩31,175 | ₩30,547 | ₩31,028 | +0.78% | 328.4만 |
|---|
| 2026.09.25 | ₩30,734 | ₩31,376 | ₩29,973 | ₩31,122 | +1.26% | 345.8만 |
|---|
| 2026.09.24 | ₩31,509 | ₩31,763 | ₩30,654 | ₩30,734 | -2.46% | 234만 |
|---|
| 2026.09.23 | ₩31,550 | ₩31,697 | ₩31,189 | ₩31,309 | -0.76% | 239.6만 |
|---|
| 2026.09.22 | ₩31,456 | ₩31,857 | ₩31,162 | ₩31,523 | +0.21% | 323.6만 |
|---|
| 2026.09.21 | ₩31,296 | ₩31,389 | ₩30,788 | ₩31,002 | -0.94% | 277.1만 |
|---|
| 2026.09.18 | ₩31,630 | ₩31,683 | ₩31,028 | ₩31,135 | -1.56% | 597.8만 |
|---|
| 2026.09.17 | ₩31,122 | ₩31,977 | ₩30,668 | ₩31,844 | +2.32% | 461.7만 |
|---|
| 2026.09.16 | ₩31,269 | ₩31,643 | ₩30,708 | ₩30,734 | -1.71% | 335.6만 |
|---|
| 2026.09.15 | ₩31,897 | ₩32,204 | ₩31,202 | ₩31,269 | -1.97% | 391만 |
|---|
| 2026.09.14 | ₩32,191 | ₩32,432 | ₩31,697 | ₩31,737 | -1.41% | 457.9만 |
|---|
| 2026.09.11 | ₩32,084 | ₩32,605 | ₩31,456 | ₩32,218 | +0.42% | 311.3만 |
|---|
| 2026.09.10 | ₩32,338 | ₩32,498 | ₩31,523 | ₩31,576 | -2.36% | 293.1만 |
|---|
| 2026.09.09 | ₩33,300 | ₩33,300 | ₩32,271 | ₩32,325 | -2.93% | 354.3만 |
|---|
| 2026.09.08 | ₩34,008 | ₩34,102 | ₩32,859 | ₩33,273 | -2.16% | 333.8만 |
|---|
| 2026.09.04 | ₩33,487 | ₩34,369 | ₩33,487 | ₩34,129 | +1.92% | 229.7만 |
|---|
| 2026.09.03 | ₩33,046 | ₩33,808 | ₩32,672 | ₩33,741 | +2.10% | 221.7만 |
|---|
| 2026.09.02 | ₩33,019 | ₩33,768 | ₩32,926 | ₩33,046 | +0.08% | 212만 |
|---|
| 2026.09.01 | ₩33,340 | ₩33,594 | ₩32,685 | ₩33,019 | -0.96% | 278.2만 |
|---|
| 2026.08.31 | ₩33,848 | ₩34,008 | ₩33,313 | ₩33,541 | -0.91% | 461.8만 |
|---|
| 2026.08.28 | ₩34,075 | ₩34,396 | ₩33,420 | ₩34,115 | +0.12% | 317.8만 |
|---|
| 2026.08.27 | ₩34,075 | ₩34,944 | ₩33,741 | ₩33,888 | -0.55% | 310.5만 |
|---|
| 2026.08.26 | ₩33,861 | ₩34,449 | ₩33,688 | ₩34,409 | +1.62% | 295.7만 |
|---|
| 2026.08.25 | ₩34,302 | ₩34,463 | ₩33,861 | ₩33,901 | -1.17% | 189.8만 |
|---|
| 2026.08.24 | ₩34,423 | ₩34,516 | ₩33,995 | ₩34,396 | -0.08% | 221만 |
|---|
| 2026.08.21 | ₩34,703 | ₩35,064 | ₩34,249 | ₩34,436 | -0.77% | 331.2만 |
|---|
| 2026.08.20 | ₩33,795 | ₩34,890 | ₩33,447 | ₩34,717 | +2.73% | 456.6만 |
|---|
| 2026.08.19 | ₩33,861 | ₩35,117 | ₩33,861 | ₩34,556 | +2.05% | 314.8만 |
|---|
| 2026.08.18 | ₩34,155 | ₩34,182 | ₩33,501 | ₩33,607 | -1.60% | 431.2만 |
|---|
| 2026.08.17 | ₩33,487 | ₩34,155 | ₩33,447 | ₩34,008 | +1.56% | 425.9만 |
|---|
| 2026.08.14 | ₩33,674 | ₩34,249 | ₩33,527 | ₩33,968 | +0.87% | 262.4만 |
|---|
| 2026.08.13 | ₩33,260 | ₩33,688 | ₩32,752 | ₩33,674 | +1.25% | 204.4만 |
|---|
| 2026.08.12 | ₩32,739 | ₩33,100 | ₩32,271 | ₩33,019 | +0.86% | 294.9만 |
|---|
| 2026.08.11 | ₩32,832 | ₩33,581 | ₩32,699 | ₩33,006 | +0.53% | 293.1만 |
|---|
| 2026.08.10 | ₩32,725 | ₩33,140 | ₩32,458 | ₩32,832 | +0.33% | 401.6만 |
|---|
| 2026.08.07 | ₩32,391 | ₩33,394 | ₩32,391 | ₩33,220 | +2.56% | 338.1만 |
|---|
| 2026.08.06 | ₩32,271 | ₩32,872 | ₩31,777 | ₩32,699 | +1.33% | 445.5만 |
|---|
| 2026.08.05 | ₩32,458 | ₩32,766 | ₩31,991 | ₩32,218 | -0.74% | 285.2만 |
|---|
| 2026.08.04 | ₩31,296 | ₩32,752 | ₩31,202 | ₩32,725 | +4.57% | 485.9만 |
|---|
| 2026.08.03 | ₩30,440 | ₩31,550 | ₩30,440 | ₩31,202 | +2.50% | 517.9만 |
|---|
| 2026.07.31 | ₩30,360 | ₩30,935 | ₩29,398 | ₩29,999 | -1.19% | 526.9만 |
|---|
| 2026.07.30 | ₩30,293 | ₩30,694 | ₩28,289 | ₩30,200 | -0.31% | 979.8만 |
|---|
| 2026.07.29 | ₩35,545 | ₩35,812 | ₩34,864 | ₩35,264 | -0.79% | 272.6만 |
|---|
| 2026.07.28 | ₩35,745 | ₩36,454 | ₩35,452 | ₩35,492 | -0.71% | 204.6만 |
|---|
| 2026.07.27 | ₩34,757 | ₩35,305 | ₩34,703 | ₩35,077 | +0.92% | 310.8만 |
|---|
| 2026.07.24 | ₩33,541 | ₩34,636 | ₩33,354 | ₩34,503 | +2.87% | 194.9만 |
|---|
| 2026.07.23 | ₩33,394 | ₩33,674 | ₩32,939 | ₩33,166 | -0.68% | 386.9만 |
|---|
| 2026.07.22 | ₩33,714 | ₩34,129 | ₩33,554 | ₩33,661 | -0.16% | 193.3만 |
|---|
| 2026.07.21 | ₩33,220 | ₩33,527 | ₩32,792 | ₩33,300 | +0.24% | 220.4만 |
|---|
| 2026.07.20 | ₩33,968 | ₩34,035 | ₩33,046 | ₩33,460 | -1.49% | 260.4만 |
|---|
| 2026.07.17 | ₩34,823 | ₩35,465 | ₩33,447 | ₩33,915 | -2.61% | 285.1만 |
|---|
| 2026.07.16 | ₩33,300 | ₩34,837 | ₩33,300 | ₩34,757 | +4.37% | 316.9만 |
|---|
| 2026.07.15 | ₩33,220 | ₩34,169 | ₩33,207 | ₩33,300 | +0.24% | 305.3만 |
|---|
| 2026.07.14 | ₩33,982 | ₩34,329 | ₩32,993 | ₩33,220 | -2.24% | 222.4만 |
|---|
| 2026.07.13 | ₩34,209 | ₩35,264 | ₩33,915 | ₩33,955 | -0.74% | 281.2만 |
|---|
| 2026.07.10 | ₩34,302 | ₩34,583 | ₩33,901 | ₩33,915 | -1.13% | 178.2만 |
|---|
| 2026.07.09 | ₩33,594 | ₩34,356 | ₩33,313 | ₩33,928 | +0.99% | 228.1만 |
|---|
| 2026.07.08 | ₩34,904 | ₩35,131 | ₩33,474 | ₩33,594 | -3.75% | 244.6만 |
|---|
| 2026.07.07 | ₩34,663 | ₩35,238 | ₩34,623 | ₩35,024 | +1.04% | 281.3만 |
|---|
| 2026.07.06 | ₩35,064 | ₩35,411 | ₩34,249 | ₩34,730 | -0.95% | 227.7만 |
|---|
| 2026.07.02 | ₩35,091 | ₩35,598 | ₩34,583 | ₩35,478 | +1.10% | 274.3만 |
|---|
| 2026.07.01 | ₩35,251 | ₩35,705 | ₩34,930 | ₩34,944 | -0.87% | 188.7만 |
|---|
| 2026.06.30 | ₩34,930 | ₩35,385 | ₩34,703 | ₩35,184 | +0.73% | 278.1만 |
|---|
| 2026.06.29 | ₩35,986 | ₩36,013 | ₩34,516 | ₩34,904 | -3.01% | 285.8만 |
|---|
| 2026.06.26 | ₩35,518 | ₩36,186 | ₩35,411 | ₩36,120 | +1.69% | 340.9만 |
|---|
| 2026.06.25 | ₩35,131 | ₩36,186 | ₩35,131 | ₩35,745 | +1.75% | 275.9만 |
|---|
| 2026.06.24 | ₩34,543 | ₩35,291 | ₩34,476 | ₩35,051 | +1.47% | 236.4만 |
|---|
| 2026.06.23 | ₩33,661 | ₩34,489 | ₩33,621 | ₩34,382 | +2.14% | 240.5만 |
|---|
| 2026.06.22 | ₩34,249 | ₩34,262 | ₩33,434 | ₩33,955 | -0.86% | 351.8만 |
|---|
| 2026.06.18 | ₩33,327 | ₩35,158 | ₩33,327 | ₩34,476 | +3.45% | 536.7만 |
|---|
| 2026.06.17 | ₩34,944 | ₩35,211 | ₩33,207 | ₩33,434 | -4.32% | 313만 |
|---|
| 2026.06.16 | ₩34,917 | ₩35,492 | ₩34,877 | ₩35,064 | +0.42% | 198.2만 |
|---|
| 2026.06.15 | ₩35,478 | ₩36,066 | ₩34,837 | ₩34,930 | -1.54% | 250.8만 |
|---|
| 2026.06.12 | ₩34,797 | ₩35,291 | ₩34,503 | ₩35,011 | +0.61% | 182.2만 |
|---|
| 2026.06.11 | ₩34,035 | ₩34,730 | ₩33,714 | ₩34,717 | +2.00% | 272.6만 |
|---|
| 2026.06.10 | ₩33,875 | ₩34,489 | ₩33,434 | ₩34,035 | +0.47% | 313.6만 |
|---|
| 2026.06.09 | ₩33,728 | ₩34,957 | ₩33,621 | ₩33,888 | +0.48% | 471.5만 |
|---|
| 2026.06.08 | ₩33,407 | ₩33,942 | ₩33,033 | ₩33,487 | +0.24% | 322.3만 |
|---|
| 2026.06.05 | ₩33,754 | ₩33,982 | ₩33,354 | ₩33,701 | -0.16% | 210.1만 |
|---|
| 2026.06.04 | ₩34,476 | ₩34,783 | ₩33,487 | ₩33,754 | -2.09% | 214.8만 |
|---|
| 2026.06.03 | ₩34,062 | ₩34,529 | ₩33,835 | ₩34,115 | +0.16% | 201만 |
|---|
| 2026.06.02 | ₩35,024 | ₩35,104 | ₩34,262 | ₩34,276 | -2.14% | 229.6만 |
|---|
| 2026.06.01 | ₩35,812 | ₩35,879 | ₩34,717 | ₩34,837 | -2.72% | 240.4만 |
|---|
| 2026.05.29 | ₩36,440 | ₩36,708 | ₩36,106 | ₩36,240 | -0.55% | 276.4만 |
|---|
| 2026.05.28 | ₩36,534 | ₩36,734 | ₩36,053 | ₩36,467 | -0.18% | 210.6만 |
|---|
| 2026.05.27 | ₩36,721 | ₩37,309 | ₩36,374 | ₩36,668 | -0.15% | 221만 |
|---|
| 2026.05.26 | ₩36,293 | ₩36,467 | ₩35,745 | ₩36,414 | +0.33% | 330.7만 |
|---|
| 2026.05.22 | ₩36,133 | ₩36,374 | ₩35,692 | ₩36,280 | +0.41% | 287.9만 |
|---|
| 2026.05.21 | ₩34,022 | ₩36,293 | ₩33,674 | ₩35,919 | +5.58% | 400.7만 |
|---|
| 2026.05.20 | ₩32,766 | ₩34,583 | ₩32,044 | ₩34,556 | +5.46% | 470.2만 |
|---|
| 2026.05.19 | ₩33,233 | ₩33,567 | ₩32,525 | ₩32,792 | -1.33% | 495.8만 |
|---|
| 2026.05.18 | ₩33,153 | ₩33,781 | ₩32,485 | ₩33,126 | -0.08% | 406.5만 |
|---|
| 2026.05.15 | ₩34,743 | ₩34,957 | ₩32,806 | ₩32,886 | -5.35% | 691.4만 |
|---|
| 2026.05.14 | ₩35,625 | ₩35,852 | ₩34,730 | ₩34,757 | -2.44% | 278.7만 |
|---|
| 2026.05.13 | ₩35,906 | ₩35,906 | ₩35,198 | ₩35,238 | -1.86% | 361.6만 |
|---|
| 2026.05.12 | ₩37,576 | ₩37,763 | ₩35,839 | ₩35,879 | -4.52% | 407.6만 |
|---|
| 2026.05.11 | ₩38,405 | ₩38,672 | ₩37,242 | ₩37,549 | -2.23% | 295.5만 |
|---|
| 2026.05.08 | ₩38,552 | ₩39,380 | ₩38,244 | ₩38,605 | +0.14% | 252.7만 |
|---|
| 2026.05.07 | ₩38,765 | ₩39,180 | ₩37,937 | ₩38,365 | -1.03% | 476.1만 |
|---|
| 2026.05.06 | ₩38,244 | ₩39,180 | ₩38,124 | ₩38,445 | +0.52% | 396.4만 |
|---|
| 2026.05.05 | ₩37,296 | ₩38,431 | ₩36,841 | ₩37,790 | +1.33% | 267.6만 |
|---|
| 2026.05.04 | ₩38,084 | ₩38,111 | ₩36,387 | ₩37,082 | -2.63% | 413.7만 |
|---|
| 2026.05.01 | ₩41,852 | ₩42,307 | ₩38,057 | ₩38,097 | -8.97% | 436.7만 |
|---|
| 2026.04.30 | ₩42,186 | ₩43,456 | ₩41,171 | ₩42,200 | +0.03% | 449.5만 |
|---|
| 2026.04.29 | ₩41,558 | ₩41,612 | ₩40,770 | ₩40,970 | -1.41% | 362.4만 |
|---|
| 2026.04.28 | ₩42,066 | ₩42,146 | ₩41,385 | ₩41,572 | -1.18% | 182.8만 |
|---|
| 2026.04.27 | ₩42,280 | ₩42,708 | ₩41,532 | ₩41,652 | -1.49% | 228.6만 |
|---|
| 2026.04.24 | ₩41,919 | ₩42,534 | ₩41,491 | ₩42,226 | +0.73% | 226.2만 |
|---|
| 2026.04.23 | ₩41,625 | ₩42,093 | ₩41,211 | ₩41,919 | +0.71% | 211만 |
|---|
| 2026.04.22 | ₩41,986 | ₩42,146 | ₩41,518 | ₩41,946 | -0.10% | 221.4만 |
|---|
| 2026.04.21 | ₩41,692 | ₩42,547 | ₩41,411 | ₩41,745 | +0.13% | 258.1만 |
|---|
| 2026.04.20 | ₩41,385 | ₩41,638 | ₩40,917 | ₩41,278 | -0.26% | 256.5만 |
|---|
| 2026.04.17 | ₩40,743 | ₩42,507 | ₩40,663 | ₩41,585 | +2.07% | 195.9만 |
|---|
| 2026.04.16 | ₩40,329 | ₩41,010 | ₩40,329 | ₩40,810 | +1.19% | 158만 |
|---|
| 2026.04.15 | ₩40,503 | ₩40,730 | ₩40,235 | ₩40,543 | +0.10% | 254.1만 |
|---|
| 2026.04.14 | ₩40,356 | ₩40,783 | ₩40,155 | ₩40,503 | +0.36% | 249.9만 |
|---|
| 2026.04.13 | ₩40,302 | ₩40,650 | ₩39,754 | ₩40,543 | +0.60% | 175.3만 |
|---|
| 2026.04.10 | ₩40,342 | ₩40,636 | ₩39,955 | ₩40,596 | +0.63% | 119.3만 |
|---|
| 2026.04.09 | ₩39,233 | ₩40,369 | ₩39,006 | ₩40,155 | +2.35% | 223.5만 |
|---|
| 2026.04.08 | ₩39,781 | ₩40,062 | ₩39,260 | ₩39,434 | -0.87% | 207.7만 |
|---|
| 2026.04.07 | ₩38,538 | ₩38,765 | ₩38,151 | ₩38,498 | -0.10% | 237.8만 |
|---|
| 2026.04.06 | ₩37,670 | ₩38,752 | ₩37,590 | ₩38,725 | +2.80% | 217.1만 |
|---|
| 2026.04.02 | ₩38,806 | ₩39,287 | ₩37,590 | ₩37,670 | -2.93% | 432.1만 |
|---|
| 2026.04.01 | ₩39,394 | ₩39,527 | ₩38,886 | ₩39,166 | -0.58% | 170.6만 |
|---|
| 2026.03.31 | ₩38,886 | ₩39,607 | ₩38,391 | ₩39,247 | +0.93% | 186.9만 |
|---|
| 2026.03.30 | ₩39,300 | ₩39,313 | ₩38,405 | ₩38,605 | -1.77% | 197.4만 |
|---|
| 2026.03.27 | ₩39,621 | ₩39,674 | ₩38,605 | ₩38,993 | -1.59% | 169.7만 |
|---|
| 2026.03.26 | ₩39,353 | ₩40,075 | ₩39,153 | ₩39,621 | +0.68% | 223.3만 |
|---|
| 2026.03.25 | ₩39,353 | ₩39,781 | ₩38,605 | ₩39,407 | +0.14% | 193.1만 |
|---|
| 2026.03.24 | ₩38,244 | ₩39,300 | ₩38,031 | ₩38,993 | +1.96% | 278만 |
|---|
| 2026.03.23 | ₩38,365 | ₩39,180 | ₩38,071 | ₩38,472 | +0.28% | 269.3만 |
|---|
| 2026.03.20 | ₩38,097 | ₩38,311 | ₩37,296 | ₩37,763 | -0.88% | 1297.4만 |
|---|
| 2026.03.19 | ₩37,950 | ₩38,218 | ₩36,935 | ₩38,164 | +0.56% | 299.5만 |
|---|
| 2026.03.18 | ₩38,912 | ₩39,166 | ₩38,231 | ₩38,258 | -1.68% | 270.1만 |
|---|
| 2026.03.17 | ₩38,605 | ₩39,541 | ₩38,552 | ₩39,220 | +1.59% | 310.9만 |
|---|
| 2026.03.16 | ₩39,247 | ₩39,594 | ₩38,258 | ₩38,378 | -2.21% | 252만 |
|---|
| 2026.03.13 | ₩39,781 | ₩39,781 | ₩38,792 | ₩39,206 | -1.44% | 282.3만 |
|---|
| 2026.03.12 | ₩40,610 | ₩40,797 | ₩39,661 | ₩39,754 | -2.11% | 269.3만 |
|---|
| 2026.03.11 | ₩41,091 | ₩41,505 | ₩40,783 | ₩41,358 | +0.65% | 268.5만 |
|---|
| 2026.03.10 | ₩41,625 | ₩41,826 | ₩40,904 | ₩40,957 | -1.61% | 329.6만 |
|---|
| 2026.03.09 | ₩41,478 | ₩41,946 | ₩40,556 | ₩41,879 | +0.97% | 174.9만 |
|---|
| 2026.03.06 | ₩41,705 | ₩42,146 | ₩40,850 | ₩42,053 | +0.83% | 151.9만 |
|---|
| 2026.03.05 | ₩42,761 | ₩43,389 | ₩41,932 | ₩42,039 | -1.69% | 262.2만 |
|---|
| 2026.03.04 | ₩43,095 | ₩43,122 | ₩41,973 | ₩42,854 | -0.56% | 182.4만 |
|---|
| 2026.03.03 | ₩42,694 | ₩43,202 | ₩42,133 | ₩43,055 | +0.85% | 137.9만 |
|---|
| 2026.03.02 | ₩43,643 | ₩43,870 | ₩42,988 | ₩43,803 | +0.37% | 127.3만 |
|---|
| 2026.02.27 | ₩43,402 | ₩44,739 | ₩43,189 | ₩44,244 | +1.94% | 214.8만 |
|---|
| 2026.02.26 | ₩43,897 | ₩44,097 | ₩43,095 | ₩43,603 | -0.67% | 167.7만 |
|---|
| 2026.02.25 | ₩44,979 | ₩45,300 | ₩42,708 | ₩43,696 | -2.85% | 203.2만 |
|---|
| 2026.02.24 | ₩44,632 | ₩45,514 | ₩44,364 | ₩44,805 | +0.39% | 157만 |
|---|
| 2026.02.23 | ₩45,113 | ₩45,821 | ₩43,857 | ₩44,485 | -1.39% | 206.2만 |
|---|
| 2026.02.20 | ₩44,378 | ₩45,647 | ₩43,416 | ₩45,567 | +2.68% | 305.2만 |
|---|
| 2026.02.19 | ₩44,084 | ₩45,273 | ₩43,162 | ₩44,792 | +1.61% | 436.3만 |
|---|
| 2026.02.18 | ₩43,402 | ₩44,458 | ₩43,055 | ₩44,391 | +2.28% | 275.9만 |
|---|
| 2026.02.17 | ₩45,407 | ₩45,687 | ₩43,068 | ₩43,442 | -4.33% | 310.7만 |
|---|
| 2026.02.13 | ₩45,741 | ₩45,995 | ₩45,206 | ₩45,567 | -0.38% | 180.9만 |
|---|
| 2026.02.12 | ₩46,449 | ₩47,064 | ₩45,327 | ₩45,487 | -2.07% | 210.4만 |
|---|
| 2026.02.11 | ₩46,249 | ₩46,890 | ₩46,102 | ₩46,503 | +0.55% | 187만 |
|---|
| 2026.02.10 | ₩45,180 | ₩46,556 | ₩44,097 | ₩46,235 | +2.34% | 146만 |
|---|
| 2026.02.09 | ₩45,941 | ₩46,329 | ₩45,367 | ₩45,674 | -0.58% | 157.2만 |
|---|
| 2026.02.06 | ₩45,607 | ₩46,342 | ₩45,380 | ₩46,209 | +1.32% | 233.5만 |
|---|
| 2026.02.05 | ₩45,915 | ₩46,315 | ₩44,872 | ₩45,901 | -0.03% | 236.7만 |
|---|
| 2026.02.04 | ₩44,445 | ₩46,115 | ₩44,445 | ₩45,928 | +3.34% | 358.1만 |
|---|
| 2026.02.03 | ₩43,376 | ₩44,993 | ₩43,336 | ₩44,084 | +1.63% | 195.6만 |
|---|
| 2026.02.02 | ₩43,803 | ₩44,284 | ₩43,122 | ₩43,456 | -0.79% | 263.5만 |
|---|
| 2026.01.30 | ₩43,255 | ₩44,284 | ₩43,055 | ₩43,897 | +1.48% | 288.1만 |
|---|
| 2026.01.29 | ₩43,790 | ₩44,605 | ₩43,295 | ₩43,589 | -0.46% | 241.1만 |
|---|
| 2026.01.28 | ₩44,565 | ₩44,765 | ₩43,442 | ₩43,523 | -2.34% | 291.6만 |
|---|
| 2026.01.27 | ₩44,886 | ₩44,993 | ₩44,271 | ₩44,498 | -0.86% | 287.3만 |
|---|
| 2026.01.26 | ₩49,616 | ₩49,616 | ₩45,059 | ₩45,126 | -9.05% | 604.6만 |
|---|
| 2026.01.23 | ₩45,621 | ₩45,754 | ₩45,086 | ₩45,487 | -0.29% | 182.4만 |
|---|
| 2026.01.22 | ₩45,353 | ₩45,768 | ₩45,273 | ₩45,594 | +0.53% | 212.8만 |
|---|
| 2026.01.21 | ₩43,777 | ₩45,233 | ₩43,723 | ₩45,153 | +3.14% | 244.5만 |
|---|
| 2026.01.20 | ₩44,071 | ₩44,405 | ₩43,523 | ₩43,696 | -0.85% | 247.3만 |
|---|
| 2026.01.16 | ₩45,033 | ₩45,233 | ₩44,298 | ₩44,779 | -0.56% | 279.7만 |
|---|
| 2026.01.15 | ₩44,645 | ₩45,527 | ₩44,338 | ₩45,340 | +1.56% | 274.9만 |
|---|
| 2026.01.14 | ₩44,498 | ₩45,260 | ₩44,030 | ₩44,458 | -0.09% | 345.3만 |
|---|
| 2026.01.13 | ₩44,378 | ₩45,126 | ₩44,351 | ₩44,525 | +0.33% | 329.5만 |
|---|
| 2026.01.12 | ₩44,364 | ₩44,632 | ₩43,964 | ₩44,364 | 0.00% | 345.1만 |
|---|
| 2026.01.09 | ₩44,471 | ₩44,765 | ₩43,549 | ₩44,632 | +0.36% | 364.2만 |
|---|
| 2026.01.08 | ₩41,465 | ₩44,111 | ₩41,465 | ₩44,097 | +6.35% | 371.8만 |
|---|
| 2026.01.07 | ₩42,173 | ₩42,427 | ₩41,371 | ₩41,705 | -1.11% | 222.7만 |
|---|
| 2026.01.06 | ₩41,625 | ₩42,213 | ₩41,385 | ₩42,120 | +1.19% | 260.2만 |
|---|
| 2026.01.05 | ₩40,035 | ₩42,026 | ₩40,035 | ₩41,478 | +3.60% | 433.9만 |
|---|
| 2026.01.02 | ₩40,409 | ₩40,436 | ₩39,647 | ₩40,128 | -0.69% | 245.1만 |
|---|
| 2025.12.31 | ₩41,064 | ₩41,064 | ₩40,182 | ₩40,356 | -1.72% | 194.6만 |
|---|
| 2025.12.30 | ₩40,703 | ₩41,184 | ₩40,623 | ₩41,171 | +1.15% | 229.7만 |
|---|
| 2025.12.29 | ₩40,810 | ₩40,984 | ₩40,436 | ₩40,823 | +0.03% | 268.7만 |
|---|
| 2025.12.26 | ₩40,556 | ₩41,131 | ₩40,316 | ₩40,904 | +0.86% | 162.7만 |
|---|
| 2025.12.24 | ₩40,316 | ₩40,730 | ₩40,088 | ₩40,436 | +0.30% | 335.2만 |
|---|
| 2025.12.23 | ₩40,396 | ₩40,583 | ₩39,353 | ₩40,075 | -0.79% | 331.8만 |
|---|
| 2025.12.22 | ₩40,008 | ₩41,198 | ₩39,581 | ₩40,396 | +0.97% | 455.3만 |
|---|
| 2025.12.19 | ₩39,754 | ₩40,302 | ₩39,287 | ₩39,741 | -0.03% | 6163.3만 |
|---|
| 2025.12.18 | ₩40,302 | ₩40,770 | ₩39,607 | ₩39,688 | -1.53% | 475.1만 |
|---|
| 2025.12.17 | ₩39,928 | ₩40,329 | ₩39,434 | ₩40,289 | +0.90% | 405.3만 |
|---|
| 2025.12.16 | ₩40,797 | ₩40,797 | ₩39,781 | ₩39,981 | -2.00% | 287.4만 |
|---|
| 2025.12.15 | ₩41,612 | ₩41,612 | ₩40,610 | ₩40,783 | -1.99% | 378.9만 |
|---|
| 2025.12.12 | ₩41,692 | ₩42,079 | ₩41,104 | ₩41,411 | -0.67% | 388.4만 |
|---|
| 2025.12.11 | ₩40,810 | ₩41,705 | ₩40,730 | ₩41,478 | +1.64% | 390만 |
|---|
| 2025.12.10 | ₩38,124 | ₩40,650 | ₩37,990 | ₩40,356 | +5.85% | 409.2만 |
|---|
| 2025.12.09 | ₩38,378 | ₩38,659 | ₩37,590 | ₩37,643 | -1.92% | 497.7만 |
|---|
| 2025.12.08 | ₩39,607 | ₩39,794 | ₩38,338 | ₩38,578 | -2.60% | 497.7만 |
|---|
| 2025.12.05 | ₩38,605 | ₩39,474 | ₩38,552 | ₩39,353 | +1.94% | 261.8만 |
|---|
| 2025.12.04 | ₩39,086 | ₩39,367 | ₩38,218 | ₩38,578 | -1.30% | 302.6만 |
|---|
| 2025.12.03 | ₩39,193 | ₩40,008 | ₩39,073 | ₩39,206 | +0.03% | 275.9만 |
|---|
| 2025.12.02 | ₩39,420 | ₩39,447 | ₩38,284 | ₩38,993 | -1.08% | 289.9만 |
|---|
| 2025.12.01 | ₩39,474 | ₩39,888 | ₩39,287 | ₩39,380 | -0.24% | 208.2만 |
|---|
| 2025.11.28 | ₩39,460 | ₩39,955 | ₩39,220 | ₩39,674 | +0.54% | 133.5만 |
|---|
| 2025.11.26 | ₩39,607 | ₩39,901 | ₩39,487 | ₩39,527 | -0.20% | 239.7만 |
|---|
| 2025.11.25 | ₩39,206 | ₩39,995 | ₩39,206 | ₩39,754 | +1.40% | 261.8만 |
|---|
| 2025.11.24 | ₩39,487 | ₩39,487 | ₩38,578 | ₩38,953 | -1.35% | 366.9만 |
|---|
| 2025.11.21 | ₩38,659 | ₩39,968 | ₩38,391 | ₩39,500 | +2.18% | 258.9만 |
|---|
| 2025.11.20 | ₩38,966 | ₩39,554 | ₩38,365 | ₩38,431 | -1.37% | 257.5만 |
|---|
| 2025.11.19 | ₩40,128 | ₩40,182 | ₩39,287 | ₩39,554 | -1.43% | 258.5만 |
|---|
| 2025.11.18 | ₩39,941 | ₩40,275 | ₩39,541 | ₩40,048 | +0.27% | 314.4만 |
|---|
| 2025.11.17 | ₩40,877 | ₩40,957 | ₩39,928 | ₩39,941 | -2.29% | 210.5만 |
|---|
| 2025.11.14 | ₩41,772 | ₩41,772 | ₩40,663 | ₩40,823 | -2.27% | 237.7만 |
|---|
| 2025.11.13 | ₩41,465 | ₩42,681 | ₩41,358 | ₩41,892 | +1.03% | 404.8만 |
|---|
| 2025.11.12 | ₩41,532 | ₩41,826 | ₩41,091 | ₩41,505 | -0.06% | 378.3만 |
|---|
| 2025.11.11 | ₩41,572 | ₩41,826 | ₩40,890 | ₩41,478 | -0.23% | 274.7만 |
|---|
| 2025.11.10 | ₩40,623 | ₩41,411 | ₩40,596 | ₩41,371 | +1.84% | 402.1만 |
|---|
| 2025.11.07 | ₩40,088 | ₩40,636 | ₩39,768 | ₩40,583 | +1.23% | 257.5만 |
|---|
| 2025.11.06 | ₩41,184 | ₩41,411 | ₩39,995 | ₩40,115 | -2.60% | 241.9만 |
|---|
| 2025.11.05 | ₩40,730 | ₩41,264 | ₩40,195 | ₩41,211 | +1.18% | 232만 |
|---|
| 2025.11.04 | ₩40,516 | ₩40,730 | ₩40,169 | ₩40,623 | +0.26% | 269.4만 |
|---|
| 2025.11.03 | ₩42,213 | ₩42,587 | ₩40,503 | ₩40,663 | -3.67% | 376.4만 |
|---|
| 2025.10.31 | ₩41,411 | ₩42,868 | ₩40,890 | ₩42,708 | +3.13% | 689.6만 |
|---|
| 2025.10.30 | ₩42,160 | ₩43,469 | ₩40,676 | ₩41,638 | -1.24% | 571.5만 |
|---|
| 2025.10.29 | ₩41,117 | ₩41,264 | ₩40,115 | ₩40,142 | -2.37% | 417.1만 |
|---|
| 2025.10.28 | ₩41,866 | ₩41,932 | ₩41,278 | ₩41,371 | -1.18% | 375.3만 |
|---|
| 2025.10.27 | ₩41,251 | ₩42,093 | ₩41,198 | ₩42,066 | +1.98% | 311.1만 |
|---|
| 2025.10.24 | ₩41,091 | ₩41,304 | ₩40,890 | ₩41,144 | +0.13% | 243.3만 |
|---|
| 2025.10.23 | ₩40,596 | ₩40,970 | ₩40,128 | ₩40,917 | +0.79% | 219.8만 |
|---|
| 2025.10.22 | ₩40,810 | ₩41,278 | ₩40,529 | ₩40,556 | -0.62% | 204.5만 |
|---|
| 2025.10.21 | ₩40,249 | ₩41,171 | ₩40,088 | ₩40,863 | +1.53% | 196.4만 |
|---|
| 2025.10.20 | ₩40,249 | ₩40,596 | ₩39,701 | ₩40,235 | -0.03% | 283.8만 |
|---|
| 2025.10.17 | ₩39,928 | ₩40,422 | ₩39,754 | ₩40,142 | +0.54% | 178.4만 |
|---|
| 2025.10.16 | ₩39,821 | ₩40,115 | ₩39,380 | ₩39,848 | +0.07% | 253.1만 |
|---|
| 2025.10.15 | ₩39,714 | ₩40,289 | ₩39,607 | ₩39,754 | +0.10% | 165.9만 |
|---|
| 2025.10.14 | ₩38,458 | ₩39,941 | ₩38,431 | ₩39,861 | +3.65% | 195.7만 |
|---|
| 2025.10.13 | ₩38,498 | ₩39,019 | ₩37,977 | ₩38,953 | +1.18% | 218.2만 |
|---|
| 2025.10.10 | ₩39,300 | ₩39,714 | ₩38,284 | ₩38,325 | -2.48% | 226만 |
|---|