시장 데이터를 불러오는 중
전체 종목
LOBO TECHNOLOGIES LTD. - Class A Ordinary Shares 과거 주가
LOBO TECHNOLOGIES LTD. - Class A Ordinary Shares · LOBO · NASDAQ
주요 사업 분야는 자동차·운송기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LOBO TECHNOLOGIES LTD. - Class A Ordinary Shares · LOBO · NASDAQ
주요 사업 분야는 자동차·운송기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩682 | ₩682 | ₩649 | ₩650 | -4.71% | 7만 |
| 2026.10.08 | ₩682 | ₩690 | ₩649 | ₩669 | -1.96% | 12.8만 |
| 2026.10.07 | ₩716 | ₩716 | ₩669 | ₩696 | -2.80% | 13.9만 |
| 2026.10.06 | ₩693 | ₩736 | ₩680 | ₩707 | +1.93% | 27.1만 |
| 2026.10.05 | ₩626 | ₩702 | ₩626 | ₩698 | +11.54% | 18.2만 |
| 2026.10.02 | ₩674 | ₩676 | ₩617 | ₩634 | -5.95% | 20.1만 |
| 2026.10.01 | ₩689 | ₩704 | ₩670 | ₩685 | -0.58% | 12.3만 |
| 2026.09.30 | ₩696 | ₩709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩700 |
| +0.58% |
| 16.7만 |
| 2026.09.29 | ₩769 | ₩776 | ₩711 | ₩720 | -6.43% | 27.2만 |
|---|
| 2026.09.28 | ₩812 | ₩812 | ₩707 | ₩775 | -4.61% | 82.3만 |
|---|
| 2026.09.25 | ₩717 | ₩763 | ₩697 | ₩749 | +4.48% | 34.7만 |
|---|
| 2026.09.24 | ₩697 | ₩756 | ₩697 | ₩739 | +5.95% | 36.2만 |
|---|
| 2026.09.23 | ₩803 | ₩870 | ₩744 | ₩773 | -3.67% | 113.8만 |
|---|
| 2026.09.22 | ₩822 | ₩854 | ₩773 | ₩827 | +0.65% | 283.5만 |
|---|
| 2026.09.21 | ₩949 | ₩1,726 | ₩911 | ₩937 | -1.27% | 1.6억 |
|---|
| 2026.09.18 | ₩707 | ₩736 | ₩707 | ₩709 | +0.38% | 1737.4만 |
|---|
| 2026.09.17 | ₩720 | ₩740 | ₩720 | ₩720 | 0.00% | 1.4만 |
|---|
| 2026.09.16 | ₩709 | ₩776 | ₩696 | ₩696 | -1.89% | 13.1만 |
|---|
| 2026.09.15 | ₩751 | ₩751 | ₩701 | ₩701 | -6.60% | 1.9만 |
|---|
| 2026.09.14 | ₩776 | ₩796 | ₩737 | ₩747 | -3.79% | 2.3만 |
|---|
| 2026.09.11 | ₩791 | ₩803 | ₩783 | ₩787 | -0.51% | 1.6만 |
|---|
| 2026.09.10 | ₩816 | ₩816 | ₩767 | ₩781 | -4.26% | 2.8만 |
|---|
| 2026.09.09 | ₩743 | ₩816 | ₩743 | ₩776 | +4.50% | 18.8만 |
|---|
| 2026.09.08 | ₩792 | ₩797 | ₩773 | ₩795 | +0.34% | 9.7만 |
|---|
| 2026.09.04 | ₩736 | ₩776 | ₩736 | ₩773 | +5.09% | 2.1만 |
|---|
| 2026.09.03 | ₩753 | ₩816 | ₩736 | ₩745 | -1.07% | 6.4만 |
|---|
| 2026.09.02 | ₩776 | ₩802 | ₩776 | ₩776 | 0.00% | 2.7만 |
|---|
| 2026.09.01 | ₩802 | ₩803 | ₩779 | ₩779 | -2.84% | 2.6만 |
|---|
| 2026.08.31 | ₩818 | ₩870 | ₩779 | ₩779 | -4.75% | 3.1만 |
|---|
| 2026.08.28 | ₩863 | ₩882 | ₩816 | ₩830 | -3.88% | 9.6만 |
|---|
| 2026.08.27 | ₩921 | ₩921 | ₩863 | ₩863 | -6.25% | 1만 |
|---|
| 2026.08.26 | ₩871 | ₩874 | ₩870 | ₩870 | -0.15% | 7.4천 |
|---|
| 2026.08.25 | ₩874 | ₩878 | ₩870 | ₩870 | -0.46% | 4천 |
|---|
| 2026.08.24 | ₩870 | ₩923 | ₩870 | ₩870 | 0.00% | 1.3만 |
|---|
| 2026.08.21 | ₩891 | ₩903 | ₩870 | ₩870 | -2.40% | 2.9만 |
|---|
| 2026.08.20 | ₩910 | ₩910 | ₩870 | ₩870 | -4.41% | 1.7만 |
|---|
| 2026.08.19 | ₩891 | ₩950 | ₩886 | ₩899 | +0.90% | 3.8만 |
|---|
| 2026.08.18 | ₩910 | ₩921 | ₩891 | ₩891 | -2.06% | 2만 |
|---|
| 2026.08.17 | ₩927 | ₩963 | ₩910 | ₩910 | -1.88% | 1.8만 |
|---|
| 2026.08.14 | ₩923 | ₩943 | ₩883 | ₩886 | -4.06% | 8.7만 |
|---|
| 2026.08.13 | ₩978 | ₩1,002 | ₩897 | ₩897 | -8.34% | 8.6만 |
|---|
| 2026.08.12 | ₩930 | ₩1,030 | ₩910 | ₩979 | +5.32% | 15만 |
|---|
| 2026.08.11 | ₩943 | ₩963 | ₩910 | ₩937 | -0.71% | 5.3만 |
|---|
| 2026.08.10 | ₩923 | ₩950 | ₩876 | ₩880 | -4.64% | 2.5만 |
|---|
| 2026.08.07 | ₩923 | ₩950 | ₩897 | ₩918 | -0.58% | 3.3만 |
|---|
| 2026.08.06 | ₩1,001 | ₩1,001 | ₩923 | ₩923 | -7.75% | 1.7만 |
|---|
| 2026.08.05 | ₩1,002 | ₩1,002 | ₩965 | ₩967 | -3.47% | 1.6만 |
|---|
| 2026.08.04 | ₩914 | ₩983 | ₩914 | ₩958 | +4.83% | 1.6만 |
|---|
| 2026.08.03 | ₩981 | ₩1,004 | ₩958 | ₩963 | -1.77% | 1.5만 |
|---|
| 2026.07.31 | ₩1,002 | ₩1,004 | ₩981 | ₩981 | -2.14% | 4.4만 |
|---|
| 2026.07.30 | ₩923 | ₩937 | ₩910 | ₩910 | -1.45% | 2.2만 |
|---|
| 2026.07.29 | ₩1,004 | ₩1,004 | ₩923 | ₩951 | -5.20% | 5.1만 |
|---|
| 2026.07.28 | ₩990 | ₩1,030 | ₩957 | ₩1,016 | +2.57% | 21만 |
|---|
| 2026.07.27 | ₩910 | ₩989 | ₩910 | ₩989 | +8.68% | 2.4만 |
|---|
| 2026.07.24 | ₩983 | ₩1,026 | ₩937 | ₩939 | -4.49% | 3.1만 |
|---|
| 2026.07.23 | ₩1,021 | ₩1,056 | ₩979 | ₩1,010 | -1.05% | 5만 |
|---|
| 2026.07.22 | ₩970 | ₩1,070 | ₩966 | ₩1,070 | +10.34% | 24.8만 |
|---|
| 2026.07.21 | ₩897 | ₩970 | ₩892 | ₩966 | +7.76% | 8.3만 |
|---|
| 2026.07.20 | ₩875 | ₩941 | ₩870 | ₩922 | +5.35% | 5.1만 |
|---|
| 2026.07.17 | ₩882 | ₩923 | ₩851 | ₩922 | +4.55% | 5.1만 |
|---|
| 2026.07.16 | ₩883 | ₩902 | ₩851 | ₩882 | -0.15% | 7.7만 |
|---|
| 2026.07.15 | ₩950 | ₩950 | ₩870 | ₩903 | -4.93% | 6.1만 |
|---|
| 2026.07.14 | ₩930 | ₩943 | ₩884 | ₩918 | -1.29% | 11.1만 |
|---|
| 2026.07.13 | ₩937 | ₩957 | ₩910 | ₩943 | +0.71% | 3.1만 |
|---|
| 2026.07.10 | ₩963 | ₩983 | ₩942 | ₩958 | -0.56% | 3.4만 |
|---|
| 2026.07.09 | ₩958 | ₩977 | ₩937 | ₩951 | -0.70% | 4.4만 |
|---|
| 2026.07.08 | ₩945 | ₩1,000 | ₩925 | ₩958 | +1.42% | 9.5만 |
|---|
| 2026.07.07 | ₩1,000 | ₩1,000 | ₩910 | ₩963 | -3.61% | 12.1만 |
|---|
| 2026.07.06 | ₩870 | ₩1,164 | ₩870 | ₩1,017 | +16.92% | 437.5만 |
|---|
| 2026.07.02 | ₩843 | ₩910 | ₩822 | ₩854 | +1.27% | 3.9만 |
|---|
| 2026.07.01 | ₩831 | ₩884 | ₩827 | ₩866 | +4.19% | 5.4만 |
|---|
| 2026.06.30 | ₩879 | ₩882 | ₩838 | ₩856 | -2.59% | 10.5만 |
|---|
| 2026.06.29 | ₩923 | ₩923 | ₩874 | ₩892 | -3.33% | 6.6만 |
|---|
| 2026.06.26 | ₩910 | ₩973 | ₩910 | ₩923 | +1.47% | 4.7만 |
|---|
| 2026.06.25 | ₩949 | ₩949 | ₩897 | ₩938 | -1.13% | 7.5만 |
|---|
| 2026.06.24 | ₩1,004 | ₩1,008 | ₩930 | ₩953 | -5.07% | 3.8만 |
|---|
| 2026.06.23 | ₩963 | ₩1,070 | ₩950 | ₩1,022 | +6.11% | 13.8만 |
|---|
| 2026.06.22 | ₩1,050 | ₩1,054 | ₩966 | ₩992 | -5.61% | 10만 |
|---|
| 2026.06.18 | ₩1,091 | ₩1,095 | ₩1,030 | ₩1,054 | -3.31% | 12.1만 |
|---|
| 2026.06.17 | ₩1,060 | ₩1,124 | ₩1,030 | ₩1,124 | +6.06% | 12.6만 |
|---|
| 2026.06.16 | ₩1,093 | ₩1,100 | ₩990 | ₩1,100 | +0.61% | 28.6만 |
|---|
| 2026.06.15 | ₩1,028 | ₩1,084 | ₩988 | ₩1,053 | +2.47% | 15.7만 |
|---|
| 2026.06.12 | ₩1,096 | ₩1,124 | ₩977 | ₩1,060 | -3.30% | 21.6만 |
|---|
| 2026.06.11 | ₩1,042 | ₩1,131 | ₩1,004 | ₩1,129 | +8.34% | 15.7만 |
|---|
| 2026.06.10 | ₩983 | ₩1,062 | ₩942 | ₩1,062 | +8.03% | 33.1만 |
|---|
| 2026.06.09 | ₩1,005 | ₩1,065 | ₩941 | ₩1,025 | +2.00% | 53.8만 |
|---|
| 2026.06.08 | ₩977 | ₩1,030 | ₩929 | ₩1,025 | +4.93% | 43.7만 |
|---|
| 2026.06.05 | ₩1,014 | ₩1,038 | ₩925 | ₩1,000 | -1.45% | 39.8만 |
|---|
| 2026.06.04 | ₩990 | ₩1,161 | ₩990 | ₩1,084 | +9.46% | 65.6만 |
|---|
| 2026.06.03 | ₩1,151 | ₩1,178 | ₩803 | ₩1,139 | -1.05% | 265.1만 |
|---|
| 2026.06.02 | ₩1,606 | ₩1,980 | ₩1,151 | ₩1,179 | -26.58% | 8269.4만 |
|---|
| 2026.06.01 | ₩1,030 | ₩1,124 | ₩1,030 | ₩1,124 | +9.09% | 37.3만 |
|---|
| 2026.05.29 | ₩1,025 | ₩1,058 | ₩989 | ₩1,057 | +3.13% | 20.9만 |
|---|
| 2026.05.28 | ₩971 | ₩1,057 | ₩963 | ₩1,057 | +8.82% | 34.5만 |
|---|
| 2026.05.27 | ₩918 | ₩990 | ₩905 | ₩988 | +7.58% | 13만 |
|---|
| 2026.05.26 | ₩931 | ₩977 | ₩859 | ₩966 | +3.74% | 37.3만 |
|---|
| 2026.05.22 | ₩895 | ₩934 | ₩870 | ₩934 | +4.33% | 19.3만 |
|---|
| 2026.05.21 | ₩824 | ₩910 | ₩804 | ₩890 | +7.95% | 28.9만 |
|---|
| 2026.05.20 | ₩827 | ₩856 | ₩763 | ₩815 | -1.46% | 89.4만 |
|---|
| 2026.05.19 | ₩883 | ₩907 | ₩776 | ₩803 | -9.09% | 34.4만 |
|---|
| 2026.05.18 | ₩927 | ₩1,028 | ₩870 | ₩918 | -1.01% | 83.1만 |
|---|
| 2026.05.15 | ₩870 | ₩1,093 | ₩870 | ₩1,004 | +15.38% | 648.4만 |
|---|
| 2026.05.14 | ₩728 | ₩895 | ₩728 | ₩830 | +13.97% | 782.6만 |
|---|
| 2026.05.13 | ₩749 | ₩749 | ₩685 | ₩686 | -8.39% | 263만 |
|---|
| 2026.05.12 | ₩748 | ₩763 | ₩747 | ₩749 | +0.18% | 16.8만 |
|---|
| 2026.05.11 | ₩736 | ₩775 | ₩736 | ₩749 | +1.82% | 14.8만 |
|---|
| 2026.05.08 | ₩830 | ₩830 | ₩743 | ₩743 | -10.48% | 21.2만 |
|---|
| 2026.05.07 | ₩816 | ₩832 | ₩816 | ₩832 | +1.97% | 14.3만 |
|---|
| 2026.05.06 | ₩836 | ₩843 | ₩836 | ₩843 | +0.80% | 18.1만 |
|---|
| 2026.05.05 | ₩838 | ₩870 | ₩830 | ₩850 | +1.44% | 15.2만 |
|---|
| 2026.05.04 | ₩835 | ₩855 | ₩807 | ₩855 | +2.40% | 31만 |
|---|
| 2026.05.01 | ₩864 | ₩878 | ₩847 | ₩862 | -0.31% | 15.5만 |
|---|
| 2026.04.30 | ₩854 | ₩891 | ₩844 | ₩882 | +3.29% | 19.4만 |
|---|
| 2026.04.29 | ₩876 | ₩910 | ₩860 | ₩880 | +0.46% | 44.6만 |
|---|
| 2026.04.28 | ₩846 | ₩923 | ₩846 | ₩903 | +6.80% | 42.8만 |
|---|
| 2026.04.27 | ₩844 | ₩897 | ₩763 | ₩868 | +2.85% | 59.6만 |
|---|
| 2026.04.24 | ₩864 | ₩890 | ₩864 | ₩879 | +1.70% | 89.6만 |
|---|
| 2026.04.23 | ₩757 | ₩950 | ₩745 | ₩843 | +11.31% | 226.2만 |
|---|
| 2026.04.22 | ₩773 | ₩830 | ₩727 | ₩803 | +3.81% | 585.5만 |
|---|
| 2026.04.21 | ₩1,512 | ₩1,806 | ₩763 | ₩917 | -39.38% | 2억 |
|---|
| 2026.04.20 | ₩745 | ₩800 | ₩743 | ₩767 | +2.87% | 2.8만 |
|---|
| 2026.04.17 | ₩700 | ₩830 | ₩700 | ₩748 | +6.88% | 16.6만 |
|---|
| 2026.04.16 | ₩772 | ₩772 | ₩702 | ₩744 | -3.64% | 9.5만 |
|---|
| 2026.04.15 | ₩776 | ₩803 | ₩776 | ₩803 | +3.45% | 5.1만 |
|---|
| 2026.04.14 | ₩736 | ₩816 | ₩736 | ₩803 | +9.09% | 13.1만 |
|---|
| 2026.04.13 | ₩749 | ₩810 | ₩673 | ₩771 | +2.86% | 42.7만 |
|---|
| 2026.04.10 | ₩670 | ₩723 | ₩657 | ₩723 | +7.78% | 526.5만 |
|---|
| 2026.04.09 | ₩669 | ₩763 | ₩629 | ₩668 | -0.20% | 55.6만 |
|---|
| 2026.04.08 | ₩612 | ₩657 | ₩612 | ₩618 | +1.09% | 1.5만 |
|---|
| 2026.04.07 | ₩587 | ₩689 | ₩565 | ₩658 | +12.07% | 6.3만 |
|---|
| 2026.04.06 | ₩587 | ₩613 | ₩562 | ₩613 | +4.33% | 7.5만 |
|---|
| 2026.04.02 | ₩557 | ₩589 | ₩557 | ₩589 | +5.77% | 1.8만 |
|---|
| 2026.04.01 | ₩555 | ₩597 | ₩555 | ₩597 | +7.47% | 2만 |
|---|
| 2026.03.31 | ₩535 | ₩602 | ₩535 | ₩602 | +12.50% | 1.5만 |
|---|
| 2026.03.30 | ₩577 | ₩582 | ₩539 | ₩575 | -0.23% | 3만 |
|---|
| 2026.03.27 | ₩531 | ₩582 | ₩531 | ₩582 | +9.57% | 2.8만 |
|---|
| 2026.03.26 | ₩535 | ₩602 | ₩522 | ₩581 | +8.50% | 8.2만 |
|---|
| 2026.03.25 | ₩549 | ₩599 | ₩549 | ₩599 | +9.27% | 4.6만 |
|---|
| 2026.03.24 | ₩537 | ₩589 | ₩488 | ₩549 | +2.24% | 37.8만 |
|---|
| 2026.03.23 | ₩656 | ₩701 | ₩656 | ₩696 | +6.12% | 1.5만 |
|---|
| 2026.03.20 | ₩713 | ₩713 | ₩649 | ₩690 | -3.19% | 3만 |
|---|
| 2026.03.19 | ₩761 | ₩776 | ₩694 | ₩721 | -5.27% | 5.1만 |
|---|
| 2026.03.18 | ₩773 | ₩807 | ₩769 | ₩776 | +0.35% | 22.7만 |
|---|
| 2026.03.17 | ₩736 | ₩856 | ₩729 | ₩789 | +7.27% | 21만 |
|---|
| 2026.03.16 | ₩682 | ₩709 | ₩649 | ₩709 | +3.92% | 3.8만 |
|---|
| 2026.03.13 | ₩749 | ₩749 | ₩709 | ₩709 | -5.36% | 1.3만 |
|---|
| 2026.03.12 | ₩740 | ₩748 | ₩725 | ₩725 | -1.99% | 2.9만 |
|---|
| 2026.03.11 | ₩736 | ₩763 | ₩715 | ₩739 | +0.36% | 2.3만 |
|---|
| 2026.03.10 | ₩735 | ₩752 | ₩709 | ₩736 | +0.18% | 4.3천 |
|---|
| 2026.03.09 | ₩677 | ₩731 | ₩669 | ₩729 | +7.71% | 7.5만 |
|---|
| 2026.03.06 | ₩708 | ₩725 | ₩700 | ₩725 | +2.46% | 2.2천 |
|---|
| 2026.03.05 | ₩736 | ₩736 | ₩669 | ₩700 | -4.91% | 2.7만 |
|---|
| 2026.03.04 | ₩702 | ₩740 | ₩700 | ₩736 | +4.76% | 1.4만 |
|---|
| 2026.03.03 | ₩709 | ₩728 | ₩689 | ₩728 | +2.64% | 9.6천 |
|---|
| 2026.03.02 | ₩656 | ₩751 | ₩656 | ₩748 | +14.08% | 4.8만 |
|---|
| 2026.02.27 | ₩741 | ₩741 | ₩696 | ₩715 | -3.61% | 9천 |
|---|
| 2026.02.26 | ₩769 | ₩775 | ₩689 | ₩757 | -1.57% | 4.1천 |
|---|
| 2026.02.25 | ₩741 | ₩776 | ₩736 | ₩775 | +4.51% | 1만 |
|---|
| 2026.02.24 | ₩707 | ₩736 | ₩656 | ₩736 | +4.17% | 1.3만 |
|---|
| 2026.02.23 | ₩642 | ₩708 | ₩642 | ₩707 | +10.00% | 1.5만 |
|---|
| 2026.02.20 | ₩696 | ₩715 | ₩656 | ₩707 | +1.54% | 1.5만 |
|---|
| 2026.02.19 | ₩737 | ₩737 | ₩696 | ₩713 | -3.27% | 1.1만 |
|---|
| 2026.02.18 | ₩736 | ₩736 | ₩686 | ₩723 | -1.82% | 2.1만 |
|---|
| 2026.02.17 | ₩736 | ₩765 | ₩736 | ₩765 | +4.00% | 5.6천 |
|---|
| 2026.02.13 | ₩744 | ₩780 | ₩744 | ₩772 | +3.78% | 1.1만 |
|---|
| 2026.02.12 | ₩736 | ₩781 | ₩736 | ₩780 | +6.00% | 4천 |
|---|
| 2026.02.11 | ₩777 | ₩803 | ₩757 | ₩802 | +3.10% | 1.5만 |
|---|
| 2026.02.10 | ₩751 | ₩803 | ₩751 | ₩797 | +6.24% | 2.8만 |
|---|
| 2026.02.09 | ₩780 | ₩830 | ₩756 | ₩804 | +3.09% | 5.2만 |
|---|
| 2026.02.06 | ₩796 | ₩856 | ₩776 | ₩830 | +4.20% | 5만 |
|---|
| 2026.02.05 | ₩776 | ₩855 | ₩757 | ₩819 | +5.52% | 10.5만 |
|---|
| 2026.02.04 | ₩803 | ₩828 | ₩792 | ₩802 | -0.17% | 2.1만 |
|---|
| 2026.02.03 | ₩807 | ₩862 | ₩792 | ₩803 | -0.50% | 4.4만 |
|---|
| 2026.02.02 | ₩775 | ₩816 | ₩775 | ₩800 | +3.28% | 5.1만 |
|---|
| 2026.01.30 | ₩822 | ₩867 | ₩804 | ₩828 | +0.81% | 73.6만 |
|---|
| 2026.01.29 | ₩910 | ₩990 | ₩808 | ₩822 | -9.71% | 18만 |
|---|
| 2026.01.28 | ₩830 | ₩883 | ₩820 | ₩883 | +6.45% | 7.4만 |
|---|
| 2026.01.27 | ₩776 | ₩866 | ₩776 | ₩816 | +5.17% | 15만 |
|---|
| 2026.01.26 | ₩800 | ₩803 | ₩764 | ₩800 | 0.00% | 2.7만 |
|---|
| 2026.01.23 | ₩776 | ₩814 | ₩776 | ₩808 | +4.14% | 1.1만 |
|---|
| 2026.01.22 | ₩753 | ₩822 | ₩753 | ₩804 | +6.75% | 4.2만 |
|---|
| 2026.01.21 | ₩764 | ₩789 | ₩761 | ₩789 | +3.33% | 4.2만 |
|---|
| 2026.01.20 | ₩777 | ₩791 | ₩736 | ₩769 | -1.03% | 6.1만 |
|---|
| 2026.01.16 | ₩816 | ₩836 | ₩791 | ₩791 | -3.11% | 5.9만 |
|---|
| 2026.01.15 | ₩803 | ₩803 | ₩771 | ₩777 | -3.17% | 2.7만 |
|---|
| 2026.01.14 | ₩810 | ₩823 | ₩767 | ₩769 | -4.96% | 3.3만 |
|---|
| 2026.01.13 | ₩806 | ₩830 | ₩791 | ₩823 | +2.16% | 1.4만 |
|---|
| 2026.01.12 | ₩840 | ₩843 | ₩804 | ₩806 | -4.14% | 3.7만 |
|---|
| 2026.01.09 | ₩810 | ₩830 | ₩802 | ₩811 | +0.17% | 3.3만 |
|---|
| 2026.01.08 | ₩863 | ₩874 | ₩745 | ₩803 | -6.98% | 38만 |
|---|
| 2026.01.07 | ₩858 | ₩890 | ₩858 | ₩887 | +3.43% | 3.9만 |
|---|
| 2026.01.06 | ₩870 | ₩870 | ₩818 | ₩844 | -2.92% | 7.9만 |
|---|
| 2026.01.05 | ₩835 | ₩880 | ₩835 | ₩871 | +4.33% | 4.5만 |
|---|
| 2026.01.02 | ₩803 | ₩852 | ₩795 | ₩852 | +6.17% | 4.7만 |
|---|
| 2025.12.31 | ₩789 | ₩826 | ₩769 | ₩820 | +3.90% | 5.5만 |
|---|
| 2025.12.30 | ₩824 | ₩850 | ₩785 | ₩835 | +1.30% | 16.7만 |
|---|
| 2025.12.29 | ₩910 | ₩910 | ₩844 | ₩850 | -6.62% | 8.7만 |
|---|
| 2025.12.26 | ₩816 | ₩930 | ₩816 | ₩923 | +13.11% | 9.2만 |
|---|
| 2025.12.24 | ₩892 | ₩907 | ₩876 | ₩888 | -0.45% | 4.9만 |
|---|
| 2025.12.23 | ₩910 | ₩959 | ₩894 | ₩894 | -1.76% | 3.7만 |
|---|
| 2025.12.22 | ₩931 | ₩950 | ₩915 | ₩938 | +0.72% | 4.1만 |
|---|
| 2025.12.19 | ₩910 | ₩957 | ₩874 | ₩931 | +2.35% | 7.3만 |
|---|
| 2025.12.18 | ₩917 | ₩1,020 | ₩917 | ₩958 | +4.53% | 13.6만 |
|---|
| 2025.12.17 | ₩1,002 | ₩1,002 | ₩892 | ₩931 | -7.08% | 22.8만 |
|---|
| 2025.12.16 | ₩1,057 | ₩1,061 | ₩990 | ₩1,013 | -4.18% | 11.6만 |
|---|
| 2025.12.15 | ₩1,200 | ₩1,243 | ₩1,006 | ₩1,077 | -10.26% | 41.4만 |
|---|
| 2025.12.12 | ₩1,204 | ₩1,338 | ₩1,097 | ₩1,337 | +11.00% | 80.5만 |
|---|
| 2025.12.11 | ₩1,128 | ₩1,235 | ₩1,111 | ₩1,175 | +4.15% | 24.3만 |
|---|
| 2025.12.10 | ₩1,227 | ₩1,227 | ₩1,135 | ₩1,137 | -7.31% | 12.6만 |
|---|
| 2025.12.09 | ₩1,204 | ₩1,282 | ₩1,129 | ₩1,271 | +5.56% | 50.3만 |
|---|
| 2025.12.08 | ₩1,144 | ₩1,281 | ₩1,048 | ₩1,251 | +9.36% | 33.7만 |
|---|
| 2025.12.05 | ₩1,155 | ₩1,156 | ₩1,100 | ₩1,144 | -0.93% | 7.4만 |
|---|
| 2025.12.04 | ₩1,070 | ₩1,178 | ₩1,070 | ₩1,143 | +6.75% | 27.9만 |
|---|
| 2025.12.03 | ₩1,078 | ₩1,123 | ₩1,004 | ₩1,068 | -0.99% | 29.6만 |
|---|
| 2025.12.02 | ₩992 | ₩1,175 | ₩992 | ₩1,132 | +14.17% | 113.6만 |
|---|
| 2025.12.01 | ₩897 | ₩1,151 | ₩884 | ₩971 | +8.36% | 203.5만 |
|---|
| 2025.11.28 | ₩743 | ₩963 | ₩736 | ₩874 | +17.66% | 81.9만 |
|---|
| 2025.11.26 | ₩723 | ₩744 | ₩723 | ₩724 | +0.19% | 39.2만 |
|---|
| 2025.11.25 | ₩694 | ₩727 | ₩686 | ₩725 | +4.43% | 38만 |
|---|
| 2025.11.24 | ₩656 | ₩708 | ₩656 | ₩692 | +5.51% | 38.5만 |
|---|
| 2025.11.21 | ₩684 | ₩723 | ₩669 | ₩686 | +0.39% | 71.2만 |
|---|
| 2025.11.20 | ₩642 | ₩709 | ₩637 | ₩678 | +5.63% | 126.3만 |
|---|
| 2025.11.19 | ₩616 | ₩701 | ₩616 | ₩682 | +10.87% | 255.6만 |
|---|
| 2025.11.18 | ₩656 | ₩882 | ₩603 | ₩673 | +2.65% | 1.2억 |
|---|
| 2025.11.17 | ₩847 | ₩923 | ₩504 | ₩527 | -37.76% | 63.4만 |
|---|
| 2025.11.14 | ₩830 | ₩872 | ₩830 | ₩870 | +4.84% | 3.2만 |
|---|
| 2025.11.13 | ₩883 | ₩922 | ₩870 | ₩872 | -1.21% | 3.8만 |
|---|
| 2025.11.12 | ₩883 | ₩914 | ₩883 | ₩903 | +2.27% | 2만 |
|---|
| 2025.11.11 | ₩880 | ₩917 | ₩830 | ₩910 | +3.34% | 9.3만 |
|---|
| 2025.11.10 | ₩977 | ₩982 | ₩876 | ₩880 | -9.86% | 11.2만 |
|---|
| 2025.11.07 | ₩981 | ₩1,004 | ₩953 | ₩982 | +0.14% | 8.3만 |
|---|
| 2025.11.06 | ₩1,124 | ₩1,124 | ₩959 | ₩1,010 | -10.12% | 9.3만 |
|---|
| 2025.11.05 | ₩1,152 | ₩1,321 | ₩1,111 | ₩1,151 | -0.12% | 5.7만 |
|---|
| 2025.11.04 | ₩1,104 | ₩1,164 | ₩1,084 | ₩1,132 | +2.55% | 9.2만 |
|---|
| 2025.11.03 | ₩1,405 | ₩1,412 | ₩1,072 | ₩1,125 | -19.90% | 36.2만 |
|---|
| 2025.10.31 | ₩1,472 | ₩1,472 | ₩1,445 | ₩1,445 | -1.82% | 5.8만 |
|---|
| 2025.10.30 | ₩1,448 | ₩1,525 | ₩1,438 | ₩1,459 | +0.74% | 9.2만 |
|---|
| 2025.10.29 | ₩1,418 | ₩1,552 | ₩1,392 | ₩1,485 | +4.72% | 40.8만 |
|---|
| 2025.10.28 | ₩1,445 | ₩1,445 | ₩1,400 | ₩1,405 | -2.78% | 11만 |
|---|
| 2025.10.27 | ₩1,432 | ₩1,499 | ₩1,338 | ₩1,445 | +0.93% | 33.4만 |
|---|
| 2025.10.24 | ₩1,499 | ₩1,539 | ₩1,432 | ₩1,459 | -2.68% | 30.7만 |
|---|
| 2025.10.23 | ₩1,472 | ₩1,552 | ₩1,405 | ₩1,552 | +5.45% | 27.3만 |
|---|
| 2025.10.22 | ₩1,552 | ₩1,592 | ₩1,405 | ₩1,432 | -7.76% | 89.8만 |
|---|
| 2025.10.21 | ₩1,472 | ₩1,499 | ₩1,335 | ₩1,472 | 0.00% | 55.4만 |
|---|
| 2025.10.20 | ₩1,418 | ₩1,472 | ₩1,365 | ₩1,432 | +0.94% | 42만 |
|---|
| 2025.10.17 | ₩1,392 | ₩1,472 | ₩1,191 | ₩1,418 | +1.92% | 154.8만 |
|---|
| 2025.10.16 | ₩1,338 | ₩1,619 | ₩1,337 | ₩1,512 | +13.00% | 1659만 |
|---|
| 2025.10.15 | ₩1,120 | ₩1,334 | ₩1,112 | ₩1,244 | +11.11% | 72.9만 |
|---|
| 2025.10.14 | ₩1,077 | ₩1,136 | ₩1,072 | ₩1,103 | +2.36% | 15.5만 |
|---|
| 2025.10.13 | ₩1,036 | ₩1,104 | ₩1,026 | ₩1,091 | +5.30% | 13.9만 |
|---|
| 2025.10.10 | ₩1,026 | ₩1,097 | ₩1,026 | ₩1,068 | +4.04% | 24.2만 |
|---|