시장 데이터를 불러오는 중
전체 종목
로터스 테크놀로지 ADR 과거 주가
Lotus Technology Inc. - American Depositary Shares · LOT · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lotus Technology Inc. - American Depositary Shares · LOT · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,017 | ₩1,019 | ₩909 | ₩917 | -9.86% | 13.3만 |
| 2026.10.08 | ₩1,045 | ₩1,069 | ₩1,009 | ₩1,029 | -1.53% | 7.2만 |
| 2026.10.07 | ₩1,081 | ₩1,113 | ₩1,016 | ₩1,029 | -4.82% | 6.5만 |
| 2026.10.06 | ₩1,083 | ₩1,148 | ₩1,003 | ₩1,004 | -7.28% | 17.7만 |
| 2026.10.05 | ₩1,152 | ₩1,159 | ₩1,083 | ₩1,109 | -3.71% | 7.5만 |
| 2026.10.02 | ₩1,162 | ₩1,222 | ₩1,089 | ₩1,140 | -1.84% | 9.2만 |
| 2026.10.01 | ₩1,139 | ₩1,158 | ₩1,096 | ₩1,096 | -3.76% | 13.4만 |
| 2026.09.30 | ₩1,176 | ₩1,226 | ₩1,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,136 |
| -3.41% |
| 3.4만 |
| 2026.09.29 | ₩1,156 | ₩1,167 | ₩1,150 | ₩1,163 | +0.58% | 1만 |
|---|
| 2026.09.28 | ₩1,216 | ₩1,230 | ₩1,163 | ₩1,163 | -4.40% | 2.8만 |
|---|
| 2026.09.25 | ₩1,123 | ₩1,230 | ₩1,123 | ₩1,203 | +7.14% | 3.4만 |
|---|
| 2026.09.24 | ₩1,188 | ₩1,188 | ₩1,156 | ₩1,175 | -1.12% | 12.9만 |
|---|
| 2026.09.23 | ₩1,203 | ₩1,297 | ₩1,150 | ₩1,172 | -2.56% | 8.1만 |
|---|
| 2026.09.22 | ₩1,256 | ₩1,398 | ₩1,203 | ₩1,216 | -3.19% | 11.2만 |
|---|
| 2026.09.21 | ₩1,240 | ₩1,270 | ₩1,203 | ₩1,270 | +2.37% | 7.1만 |
|---|
| 2026.09.18 | ₩1,256 | ₩1,278 | ₩1,182 | ₩1,182 | -5.96% | 9.5만 |
|---|
| 2026.09.17 | ₩1,321 | ₩1,337 | ₩1,256 | ₩1,264 | -4.25% | 7.3만 |
|---|
| 2026.09.16 | ₩1,313 | ₩1,337 | ₩1,310 | ₩1,317 | +0.31% | 15.5만 |
|---|
| 2026.09.15 | ₩1,337 | ₩1,377 | ₩1,297 | ₩1,310 | -2.00% | 35만 |
|---|
| 2026.09.14 | ₩1,444 | ₩1,577 | ₩1,321 | ₩1,334 | -7.59% | 20.1만 |
|---|
| 2026.09.11 | ₩1,417 | ₩1,473 | ₩1,390 | ₩1,457 | +2.83% | 13.8만 |
|---|
| 2026.09.10 | ₩1,390 | ₩1,417 | ₩1,337 | ₩1,350 | -2.88% | 44.7만 |
|---|
| 2026.09.09 | ₩1,497 | ₩1,497 | ₩1,363 | ₩1,377 | -8.04% | 50.6만 |
|---|
| 2026.09.08 | ₩1,537 | ₩1,564 | ₩1,417 | ₩1,484 | -3.48% | 73.7만 |
|---|
| 2026.09.04 | ₩1,551 | ₩1,577 | ₩1,510 | ₩1,537 | -0.86% | 14.9만 |
|---|
| 2026.09.03 | ₩1,591 | ₩1,604 | ₩1,537 | ₩1,551 | -2.52% | 151.7만 |
|---|
| 2026.09.02 | ₩1,631 | ₩1,644 | ₩1,544 | ₩1,591 | -2.46% | 31.6만 |
|---|
| 2026.09.01 | ₩1,564 | ₩1,644 | ₩1,537 | ₩1,617 | +3.42% | 31.1만 |
|---|
| 2026.08.31 | ₩1,644 | ₩1,738 | ₩1,517 | ₩1,537 | -6.50% | 104.8만 |
|---|
| 2026.08.28 | ₩1,671 | ₩1,764 | ₩1,617 | ₩1,657 | -0.80% | 109.9만 |
|---|
| 2026.08.27 | ₩1,711 | ₩1,898 | ₩1,631 | ₩1,671 | -2.34% | 132.5만 |
|---|
| 2026.08.26 | ₩1,524 | ₩1,644 | ₩1,524 | ₩1,591 | +4.39% | 56.2만 |
|---|
| 2026.08.25 | ₩1,524 | ₩1,577 | ₩1,497 | ₩1,537 | +0.88% | 107.4만 |
|---|
| 2026.08.24 | ₩1,524 | ₩1,557 | ₩1,477 | ₩1,524 | 0.00% | 99.9만 |
|---|
| 2026.08.21 | ₩1,417 | ₩1,544 | ₩1,390 | ₩1,484 | +4.72% | 97.6만 |
|---|
| 2026.08.20 | ₩1,377 | ₩1,470 | ₩1,343 | ₩1,444 | +4.85% | 29.1만 |
|---|
| 2026.08.19 | ₩1,363 | ₩1,444 | ₩1,318 | ₩1,390 | +1.96% | 50만 |
|---|
| 2026.08.18 | ₩1,430 | ₩1,470 | ₩1,357 | ₩1,377 | -3.74% | 33.7만 |
|---|
| 2026.08.17 | ₩1,444 | ₩1,497 | ₩1,390 | ₩1,457 | +0.93% | 21.2만 |
|---|
| 2026.08.14 | ₩1,282 | ₩1,470 | ₩1,270 | ₩1,404 | +9.49% | 31.4만 |
|---|
| 2026.08.13 | ₩1,285 | ₩1,297 | ₩1,198 | ₩1,271 | -1.04% | 27.9만 |
|---|
| 2026.08.12 | ₩1,163 | ₩1,305 | ₩1,163 | ₩1,243 | +6.90% | 35.5만 |
|---|
| 2026.08.11 | ₩1,155 | ₩1,230 | ₩1,150 | ₩1,190 | +3.01% | 20.2만 |
|---|
| 2026.08.10 | ₩1,263 | ₩1,297 | ₩1,147 | ₩1,150 | -8.99% | 12.5만 |
|---|
| 2026.08.07 | ₩1,232 | ₩1,321 | ₩1,190 | ₩1,270 | +3.04% | 8.5만 |
|---|
| 2026.08.06 | ₩1,176 | ₩1,363 | ₩1,176 | ₩1,234 | +4.89% | 17.1만 |
|---|
| 2026.08.05 | ₩1,211 | ₩1,318 | ₩1,188 | ₩1,230 | +1.55% | 17.1만 |
|---|
| 2026.08.04 | ₩1,162 | ₩1,204 | ₩1,146 | ₩1,184 | +1.96% | 5만 |
|---|
| 2026.08.03 | ₩1,123 | ₩1,163 | ₩1,096 | ₩1,136 | +1.19% | 3만 |
|---|
| 2026.07.31 | ₩1,123 | ₩1,204 | ₩1,085 | ₩1,108 | -1.31% | 9만 |
|---|
| 2026.07.30 | ₩1,138 | ₩1,216 | ₩1,123 | ₩1,123 | -1.29% | 5.8만 |
|---|
| 2026.07.29 | ₩1,167 | ₩1,267 | ₩1,123 | ₩1,155 | -1.03% | 5.4만 |
|---|
| 2026.07.28 | ₩1,162 | ₩1,230 | ₩1,156 | ₩1,190 | +2.42% | 4.3만 |
|---|
| 2026.07.27 | ₩1,203 | ₩1,270 | ₩1,156 | ₩1,159 | -3.67% | 6.9만 |
|---|
| 2026.07.24 | ₩1,337 | ₩1,337 | ₩1,168 | ₩1,168 | -12.60% | 7.5만 |
|---|
| 2026.07.23 | ₩1,203 | ₩1,295 | ₩1,190 | ₩1,212 | +0.78% | 8.5만 |
|---|
| 2026.07.22 | ₩1,190 | ₩1,270 | ₩1,187 | ₩1,187 | -0.22% | 5.8만 |
|---|
| 2026.07.21 | ₩1,270 | ₩1,270 | ₩1,147 | ₩1,207 | -4.95% | 15.1만 |
|---|
| 2026.07.20 | ₩1,377 | ₩1,377 | ₩1,203 | ₩1,203 | -12.62% | 21.3만 |
|---|
| 2026.07.17 | ₩1,377 | ₩1,417 | ₩1,363 | ₩1,363 | -0.97% | 1.9만 |
|---|
| 2026.07.16 | ₩1,363 | ₩1,470 | ₩1,363 | ₩1,417 | +3.92% | 5.6만 |
|---|
| 2026.07.15 | ₩1,377 | ₩1,417 | ₩1,377 | ₩1,390 | +0.97% | 7.6만 |
|---|
| 2026.07.14 | ₩1,470 | ₩1,470 | ₩1,363 | ₩1,363 | -7.27% | 12.3만 |
|---|
| 2026.07.13 | ₩1,537 | ₩1,537 | ₩1,444 | ₩1,470 | -4.35% | 7.3만 |
|---|
| 2026.07.10 | ₩1,577 | ₩1,604 | ₩1,490 | ₩1,530 | -2.97% | 7.9만 |
|---|
| 2026.07.09 | ₩1,644 | ₩1,651 | ₩1,530 | ₩1,551 | -5.69% | 12만 |
|---|
| 2026.07.08 | ₩1,698 | ₩1,698 | ₩1,601 | ₩1,644 | -3.15% | 14.6만 |
|---|
| 2026.07.07 | ₩1,671 | ₩1,711 | ₩1,564 | ₩1,684 | +0.80% | 13.7만 |
|---|
| 2026.07.06 | ₩1,537 | ₩1,684 | ₩1,537 | ₩1,671 | +8.70% | 18.7만 |
|---|
| 2026.07.02 | ₩1,604 | ₩1,631 | ₩1,537 | ₩1,564 | -2.50% | 8만 |
|---|
| 2026.07.01 | ₩1,497 | ₩1,684 | ₩1,497 | ₩1,604 | +7.14% | 7.6만 |
|---|
| 2026.06.30 | ₩1,524 | ₩1,631 | ₩1,497 | ₩1,564 | +2.63% | 3.8만 |
|---|
| 2026.06.29 | ₩1,410 | ₩1,649 | ₩1,366 | ₩1,524 | +8.06% | 22.5만 |
|---|
| 2026.06.26 | ₩1,417 | ₩1,751 | ₩1,337 | ₩1,470 | +3.77% | 23.7만 |
|---|
| 2026.06.25 | ₩1,457 | ₩1,484 | ₩1,430 | ₩1,444 | -0.92% | 5.8만 |
|---|
| 2026.06.24 | ₩1,457 | ₩1,457 | ₩1,390 | ₩1,444 | -0.92% | 7.6만 |
|---|
| 2026.06.23 | ₩1,501 | ₩1,524 | ₩1,444 | ₩1,444 | -3.83% | 15.8만 |
|---|
| 2026.06.22 | ₩1,564 | ₩1,674 | ₩1,470 | ₩1,524 | -2.56% | 7.9만 |
|---|
| 2026.06.18 | ₩1,696 | ₩1,696 | ₩1,486 | ₩1,537 | -9.38% | 10.5만 |
|---|
| 2026.06.17 | ₩1,678 | ₩1,678 | ₩1,564 | ₩1,564 | -6.77% | 1.9만 |
|---|
| 2026.06.16 | ₩1,577 | ₩1,591 | ₩1,551 | ₩1,584 | +0.42% | 1.7만 |
|---|
| 2026.06.15 | ₩1,604 | ₩1,751 | ₩1,604 | ₩1,617 | +0.83% | 1.5만 |
|---|
| 2026.06.12 | ₩1,657 | ₩1,657 | ₩1,584 | ₩1,591 | -4.03% | 1.8만 |
|---|
| 2026.06.11 | ₩1,617 | ₩1,657 | ₩1,577 | ₩1,657 | +2.48% | 2.6만 |
|---|
| 2026.06.10 | ₩1,537 | ₩1,631 | ₩1,537 | ₩1,591 | +3.48% | 4.8만 |
|---|
| 2026.06.09 | ₩1,604 | ₩1,604 | ₩1,484 | ₩1,564 | -2.50% | 7.4만 |
|---|
| 2026.06.08 | ₩1,684 | ₩1,751 | ₩1,553 | ₩1,577 | -6.35% | 13.5만 |
|---|
| 2026.06.05 | ₩1,698 | ₩1,711 | ₩1,611 | ₩1,617 | -4.72% | 15.1만 |
|---|
| 2026.06.04 | ₩1,738 | ₩1,818 | ₩1,668 | ₩1,684 | -3.08% | 12.4만 |
|---|
| 2026.06.03 | ₩1,791 | ₩1,791 | ₩1,711 | ₩1,738 | -2.99% | 4.1만 |
|---|
| 2026.06.02 | ₩1,805 | ₩1,818 | ₩1,751 | ₩1,764 | -2.22% | 2.6만 |
|---|
| 2026.06.01 | ₩1,724 | ₩1,818 | ₩1,724 | ₩1,778 | +3.10% | 3.1만 |
|---|
| 2026.05.29 | ₩1,724 | ₩1,724 | ₩1,684 | ₩1,711 | -0.78% | 1.9만 |
|---|
| 2026.05.28 | ₩1,711 | ₩1,732 | ₩1,671 | ₩1,711 | 0.00% | 7.6만 |
|---|
| 2026.05.27 | ₩1,740 | ₩1,791 | ₩1,711 | ₩1,738 | -0.15% | 10.5만 |
|---|
| 2026.05.26 | ₩1,778 | ₩1,805 | ₩1,711 | ₩1,778 | 0.00% | 8.4만 |
|---|
| 2026.05.22 | ₩1,831 | ₩1,831 | ₩1,731 | ₩1,805 | -1.46% | 19.7만 |
|---|
| 2026.05.21 | ₩1,871 | ₩1,898 | ₩1,791 | ₩1,831 | -2.14% | 8.2만 |
|---|
| 2026.05.20 | ₩1,858 | ₩2,005 | ₩1,764 | ₩1,858 | 0.00% | 22.3만 |
|---|
| 2026.05.19 | ₩1,871 | ₩1,885 | ₩1,791 | ₩1,858 | -0.71% | 16만 |
|---|
| 2026.05.18 | ₩1,911 | ₩1,911 | ₩1,805 | ₩1,845 | -3.50% | 9.1만 |
|---|
| 2026.05.15 | ₩1,858 | ₩1,871 | ₩1,794 | ₩1,871 | +0.72% | 6.3만 |
|---|
| 2026.05.14 | ₩1,871 | ₩1,911 | ₩1,764 | ₩1,871 | 0.00% | 11만 |
|---|
| 2026.05.13 | ₩2,005 | ₩2,018 | ₩1,818 | ₩1,911 | -4.67% | 15.8만 |
|---|
| 2026.05.12 | ₩1,617 | ₩2,085 | ₩1,617 | ₩1,978 | +22.31% | 64.6만 |
|---|
| 2026.05.11 | ₩1,577 | ₩1,591 | ₩1,537 | ₩1,551 | -1.69% | 10.3만 |
|---|
| 2026.05.08 | ₩1,617 | ₩1,684 | ₩1,591 | ₩1,604 | -0.83% | 11.8만 |
|---|
| 2026.05.07 | ₩1,644 | ₩1,715 | ₩1,617 | ₩1,617 | -1.63% | 4.5만 |
|---|
| 2026.05.06 | ₩1,577 | ₩1,631 | ₩1,577 | ₩1,617 | +2.54% | 2.9만 |
|---|
| 2026.05.05 | ₩1,657 | ₩1,659 | ₩1,577 | ₩1,584 | -4.44% | 142.1만 |
|---|
| 2026.05.04 | ₩1,711 | ₩1,738 | ₩1,537 | ₩1,644 | -3.91% | 11.6만 |
|---|
| 2026.05.01 | ₩1,778 | ₩1,778 | ₩1,738 | ₩1,738 | -2.26% | 3.1만 |
|---|
| 2026.04.30 | ₩1,712 | ₩1,751 | ₩1,711 | ₩1,751 | +2.26% | 2.2만 |
|---|
| 2026.04.29 | ₩1,738 | ₩1,771 | ₩1,724 | ₩1,738 | 0.00% | 8.3만 |
|---|
| 2026.04.28 | ₩1,778 | ₩1,784 | ₩1,724 | ₩1,751 | -1.50% | 2.5만 |
|---|
| 2026.04.27 | ₩1,791 | ₩1,791 | ₩1,751 | ₩1,778 | -0.75% | 1.2만 |
|---|
| 2026.04.24 | ₩1,778 | ₩1,818 | ₩1,751 | ₩1,778 | 0.00% | 2.9만 |
|---|
| 2026.04.23 | ₩1,751 | ₩1,818 | ₩1,738 | ₩1,805 | +3.05% | 13.4만 |
|---|
| 2026.04.22 | ₩1,831 | ₩1,838 | ₩1,764 | ₩1,805 | -1.46% | 2.7만 |
|---|
| 2026.04.21 | ₩1,831 | ₩1,858 | ₩1,778 | ₩1,805 | -1.46% | 6.3만 |
|---|
| 2026.04.20 | ₩1,845 | ₩1,984 | ₩1,818 | ₩1,858 | +0.72% | 5.8만 |
|---|
| 2026.04.17 | ₩1,845 | ₩1,871 | ₩1,738 | ₩1,818 | -1.45% | 16.6만 |
|---|
| 2026.04.16 | ₩1,925 | ₩1,925 | ₩1,805 | ₩1,845 | -4.17% | 9.6만 |
|---|
| 2026.04.15 | ₩1,791 | ₩1,938 | ₩1,791 | ₩1,925 | +7.46% | 10.5만 |
|---|
| 2026.04.14 | ₩1,858 | ₩1,871 | ₩1,704 | ₩1,805 | -2.88% | 13.9만 |
|---|
| 2026.04.13 | ₩1,885 | ₩1,965 | ₩1,885 | ₩1,925 | +2.13% | 6.1만 |
|---|
| 2026.04.10 | ₩2,018 | ₩2,159 | ₩1,805 | ₩1,992 | -1.32% | 49.8만 |
|---|
| 2026.04.09 | ₩1,711 | ₩1,964 | ₩1,711 | ₩1,952 | +14.06% | 14.9만 |
|---|
| 2026.04.08 | ₩1,617 | ₩1,764 | ₩1,617 | ₩1,684 | +4.13% | 10만 |
|---|
| 2026.04.07 | ₩1,497 | ₩1,631 | ₩1,470 | ₩1,604 | +7.14% | 13.3만 |
|---|
| 2026.04.06 | ₩1,510 | ₩1,532 | ₩1,457 | ₩1,510 | 0.00% | 7.6만 |
|---|
| 2026.04.02 | ₩1,524 | ₩1,544 | ₩1,470 | ₩1,510 | -0.88% | 4만 |
|---|
| 2026.04.01 | ₩1,591 | ₩1,604 | ₩1,510 | ₩1,564 | -1.68% | 3.4만 |
|---|
| 2026.03.31 | ₩1,524 | ₩1,537 | ₩1,470 | ₩1,537 | +0.88% | 3.3만 |
|---|
| 2026.03.30 | ₩1,497 | ₩1,524 | ₩1,457 | ₩1,484 | -0.89% | 7.7만 |
|---|
| 2026.03.27 | ₩1,617 | ₩1,617 | ₩1,457 | ₩1,470 | -9.09% | 4.2만 |
|---|
| 2026.03.26 | ₩1,584 | ₩1,617 | ₩1,510 | ₩1,551 | -2.11% | 6.4만 |
|---|
| 2026.03.25 | ₩1,470 | ₩1,671 | ₩1,470 | ₩1,571 | +6.82% | 11.2만 |
|---|
| 2026.03.24 | ₩1,577 | ₩1,577 | ₩1,444 | ₩1,484 | -5.93% | 6.6만 |
|---|
| 2026.03.23 | ₩1,444 | ₩1,481 | ₩1,430 | ₩1,430 | -0.93% | 4.2만 |
|---|
| 2026.03.20 | ₩1,457 | ₩1,484 | ₩1,444 | ₩1,444 | -0.92% | 2.4만 |
|---|
| 2026.03.19 | ₩1,457 | ₩1,470 | ₩1,417 | ₩1,457 | 0.00% | 2.7만 |
|---|
| 2026.03.18 | ₩1,457 | ₩1,497 | ₩1,444 | ₩1,457 | 0.00% | 2.7만 |
|---|
| 2026.03.17 | ₩1,577 | ₩1,577 | ₩1,444 | ₩1,484 | -5.93% | 5.1만 |
|---|
| 2026.03.16 | ₩1,510 | ₩1,510 | ₩1,444 | ₩1,470 | -2.65% | 4.3만 |
|---|
| 2026.03.13 | ₩1,604 | ₩1,604 | ₩1,484 | ₩1,510 | -5.83% | 4.8만 |
|---|
| 2026.03.12 | ₩1,604 | ₩1,604 | ₩1,524 | ₩1,551 | -3.33% | 2만 |
|---|
| 2026.03.11 | ₩1,617 | ₩1,657 | ₩1,551 | ₩1,591 | -1.65% | 6.3만 |
|---|
| 2026.03.10 | ₩1,510 | ₩1,617 | ₩1,508 | ₩1,591 | +5.31% | 14.2만 |
|---|
| 2026.03.09 | ₩1,457 | ₩1,551 | ₩1,444 | ₩1,497 | +2.75% | 6.5만 |
|---|
| 2026.03.06 | ₩1,470 | ₩1,497 | ₩1,457 | ₩1,484 | +0.91% | 4.8만 |
|---|
| 2026.03.05 | ₩1,470 | ₩1,510 | ₩1,430 | ₩1,444 | -1.82% | 6.1만 |
|---|
| 2026.03.04 | ₩1,430 | ₩1,508 | ₩1,406 | ₩1,444 | +0.93% | 6.9만 |
|---|
| 2026.03.03 | ₩1,470 | ₩1,489 | ₩1,337 | ₩1,430 | -2.73% | 10.3만 |
|---|
| 2026.03.02 | ₩1,551 | ₩1,551 | ₩1,433 | ₩1,484 | -4.31% | 7.4만 |
|---|
| 2026.02.27 | ₩1,535 | ₩1,564 | ₩1,524 | ₩1,537 | +0.17% | 5.5만 |
|---|
| 2026.02.26 | ₩1,524 | ₩1,631 | ₩1,524 | ₩1,537 | +0.88% | 10.7만 |
|---|
| 2026.02.25 | ₩1,530 | ₩1,530 | ₩1,497 | ₩1,524 | -0.44% | 1.9만 |
|---|
| 2026.02.24 | ₩1,457 | ₩1,510 | ₩1,457 | ₩1,510 | +3.67% | 1.8만 |
|---|
| 2026.02.23 | ₩1,524 | ₩1,524 | ₩1,457 | ₩1,497 | -1.75% | 3.1만 |
|---|
| 2026.02.20 | ₩1,484 | ₩1,564 | ₩1,430 | ₩1,484 | 0.00% | 2.6만 |
|---|
| 2026.02.19 | ₩1,444 | ₩1,470 | ₩1,430 | ₩1,457 | +0.93% | 2.9만 |
|---|
| 2026.02.18 | ₩1,470 | ₩1,497 | ₩1,430 | ₩1,484 | +0.91% | 5.2만 |
|---|
| 2026.02.17 | ₩1,470 | ₩1,524 | ₩1,444 | ₩1,470 | 0.00% | 6.2만 |
|---|
| 2026.02.13 | ₩1,510 | ₩1,577 | ₩1,470 | ₩1,484 | -1.77% | 12.4만 |
|---|
| 2026.02.12 | ₩1,617 | ₩1,617 | ₩1,457 | ₩1,457 | -9.92% | 11.9만 |
|---|
| 2026.02.11 | ₩1,601 | ₩1,651 | ₩1,577 | ₩1,604 | +0.17% | 9.2만 |
|---|
| 2026.02.10 | ₩1,565 | ₩1,591 | ₩1,564 | ₩1,577 | +0.77% | 3.3만 |
|---|
| 2026.02.09 | ₩1,551 | ₩1,588 | ₩1,537 | ₩1,551 | 0.00% | 4.8만 |
|---|
| 2026.02.06 | ₩1,524 | ₩1,564 | ₩1,430 | ₩1,537 | +0.88% | 15.7만 |
|---|
| 2026.02.05 | ₩1,591 | ₩1,591 | ₩1,470 | ₩1,484 | -6.72% | 10.6만 |
|---|
| 2026.02.04 | ₩1,551 | ₩1,591 | ₩1,512 | ₩1,551 | 0.00% | 7.8만 |
|---|
| 2026.02.03 | ₩1,604 | ₩1,631 | ₩1,524 | ₩1,551 | -3.33% | 13.9만 |
|---|
| 2026.02.02 | ₩1,684 | ₩1,684 | ₩1,591 | ₩1,591 | -5.56% | 22.3만 |
|---|
| 2026.01.30 | ₩1,711 | ₩1,738 | ₩1,604 | ₩1,644 | -3.91% | 14.5만 |
|---|
| 2026.01.29 | ₩1,724 | ₩1,771 | ₩1,684 | ₩1,724 | 0.00% | 11.5만 |
|---|
| 2026.01.28 | ₩1,805 | ₩1,911 | ₩1,698 | ₩1,711 | -5.19% | 14.8만 |
|---|
| 2026.01.27 | ₩1,911 | ₩1,925 | ₩1,698 | ₩1,724 | -9.79% | 23.6만 |
|---|
| 2026.01.26 | ₩1,911 | ₩1,938 | ₩1,818 | ₩1,858 | -2.80% | 44.6만 |
|---|
| 2026.01.23 | ₩2,058 | ₩2,058 | ₩1,818 | ₩1,911 | -7.14% | 64.1만 |
|---|
| 2026.01.22 | ₩1,992 | ₩2,045 | ₩1,845 | ₩2,018 | +1.34% | 114.9만 |
|---|
| 2026.01.21 | ₩2,018 | ₩2,018 | ₩1,805 | ₩1,952 | -3.31% | 12.7만 |
|---|
| 2026.01.20 | ₩2,005 | ₩2,025 | ₩1,818 | ₩1,938 | -3.33% | 66.3만 |
|---|
| 2026.01.16 | ₩1,831 | ₩2,072 | ₩1,831 | ₩1,952 | +6.57% | 18.5만 |
|---|
| 2026.01.15 | ₩1,925 | ₩1,965 | ₩1,885 | ₩1,898 | -1.39% | 5.8만 |
|---|
| 2026.01.14 | ₩1,831 | ₩1,938 | ₩1,831 | ₩1,911 | +4.38% | 7.3만 |
|---|
| 2026.01.13 | ₩1,818 | ₩1,938 | ₩1,805 | ₩1,898 | +4.41% | 17만 |
|---|
| 2026.01.12 | ₩1,738 | ₩1,885 | ₩1,738 | ₩1,885 | +8.46% | 15.1만 |
|---|
| 2026.01.09 | ₩1,764 | ₩1,791 | ₩1,751 | ₩1,751 | -0.76% | 1.3만 |
|---|
| 2026.01.08 | ₩1,751 | ₩1,791 | ₩1,698 | ₩1,764 | +0.76% | 2.2만 |
|---|
| 2026.01.07 | ₩1,993 | ₩2,004 | ₩1,691 | ₩1,805 | -9.46% | 33.8만 |
|---|
| 2026.01.06 | ₩2,018 | ₩2,072 | ₩1,845 | ₩1,925 | -4.64% | 64만 |
|---|
| 2026.01.05 | ₩1,885 | ₩2,071 | ₩1,885 | ₩2,005 | +6.38% | 9.1만 |
|---|
| 2026.01.02 | ₩1,925 | ₩1,958 | ₩1,807 | ₩1,898 | -1.39% | 4만 |
|---|
| 2025.12.31 | ₩1,925 | ₩1,925 | ₩1,751 | ₩1,885 | -2.08% | 9.9만 |
|---|
| 2025.12.30 | ₩1,818 | ₩1,965 | ₩1,818 | ₩1,925 | +5.88% | 23.1만 |
|---|
| 2025.12.29 | ₩1,738 | ₩1,858 | ₩1,738 | ₩1,858 | +6.92% | 21.1만 |
|---|
| 2025.12.26 | ₩1,778 | ₩1,805 | ₩1,700 | ₩1,751 | -1.50% | 3.2만 |
|---|
| 2025.12.24 | ₩1,738 | ₩1,791 | ₩1,738 | ₩1,764 | +1.54% | 8.8천 |
|---|
| 2025.12.23 | ₩1,778 | ₩1,791 | ₩1,684 | ₩1,764 | -0.75% | 7.6만 |
|---|
| 2025.12.22 | ₩1,778 | ₩1,858 | ₩1,778 | ₩1,818 | +2.26% | 1.5만 |
|---|
| 2025.12.19 | ₩1,845 | ₩1,858 | ₩1,751 | ₩1,791 | -2.90% | 8.6만 |
|---|
| 2025.12.18 | ₩1,858 | ₩1,898 | ₩1,845 | ₩1,858 | 0.00% | 1.4만 |
|---|
| 2025.12.17 | ₩1,895 | ₩1,895 | ₩1,837 | ₩1,845 | -2.68% | 1.6만 |
|---|
| 2025.12.16 | ₩1,818 | ₩1,898 | ₩1,818 | ₩1,865 | +2.57% | 1.3만 |
|---|
| 2025.12.15 | ₩1,818 | ₩1,925 | ₩1,818 | ₩1,858 | +2.21% | 9.3만 |
|---|
| 2025.12.12 | ₩1,858 | ₩1,858 | ₩1,818 | ₩1,818 | -2.16% | 7.8만 |
|---|
| 2025.12.11 | ₩1,818 | ₩1,845 | ₩1,791 | ₩1,791 | -1.47% | 2.1만 |
|---|
| 2025.12.10 | ₩1,791 | ₩1,845 | ₩1,791 | ₩1,818 | +1.49% | 2.1만 |
|---|
| 2025.12.09 | ₩1,751 | ₩1,845 | ₩1,711 | ₩1,778 | +1.53% | 6.9만 |
|---|
| 2025.12.08 | ₩1,858 | ₩1,890 | ₩1,764 | ₩1,811 | -2.52% | 11.7만 |
|---|
| 2025.12.05 | ₩1,925 | ₩1,942 | ₩1,711 | ₩1,831 | -4.86% | 8.6만 |
|---|
| 2025.12.04 | ₩1,764 | ₩1,903 | ₩1,764 | ₩1,831 | +3.79% | 6.2만 |
|---|
| 2025.12.03 | ₩2,005 | ₩2,179 | ₩1,591 | ₩1,764 | -12.00% | 42.4만 |
|---|
| 2025.12.02 | ₩1,644 | ₩2,025 | ₩1,644 | ₩2,005 | +21.95% | 24.9만 |
|---|
| 2025.12.01 | ₩1,845 | ₩1,845 | ₩1,611 | ₩1,711 | -7.25% | 11.3만 |
|---|
| 2025.11.28 | ₩1,764 | ₩1,879 | ₩1,764 | ₩1,805 | +2.27% | 4.8만 |
|---|
| 2025.11.26 | ₩1,791 | ₩1,845 | ₩1,684 | ₩1,791 | 0.00% | 2만 |
|---|
| 2025.11.25 | ₩1,671 | ₩1,778 | ₩1,604 | ₩1,724 | +3.20% | 7.5만 |
|---|
| 2025.11.24 | ₩1,711 | ₩1,778 | ₩1,671 | ₩1,671 | -2.34% | 7.7만 |
|---|
| 2025.11.21 | ₩1,631 | ₩1,791 | ₩1,604 | ₩1,698 | +4.10% | 4.3만 |
|---|
| 2025.11.20 | ₩1,671 | ₩1,817 | ₩1,631 | ₩1,631 | -2.40% | 3만 |
|---|
| 2025.11.19 | ₩1,818 | ₩1,818 | ₩1,671 | ₩1,684 | -7.35% | 3.5만 |
|---|
| 2025.11.18 | ₩1,858 | ₩1,858 | ₩1,631 | ₩1,711 | -7.91% | 8만 |
|---|
| 2025.11.17 | ₩1,751 | ₩1,813 | ₩1,751 | ₩1,764 | +0.76% | 2.4만 |
|---|
| 2025.11.14 | ₩1,858 | ₩1,858 | ₩1,694 | ₩1,764 | -5.04% | 4.7만 |
|---|
| 2025.11.13 | ₩1,925 | ₩1,989 | ₩1,871 | ₩1,885 | -2.08% | 4.3만 |
|---|
| 2025.11.12 | ₩2,072 | ₩2,072 | ₩1,831 | ₩1,858 | -10.32% | 14.2만 |
|---|
| 2025.11.11 | ₩2,058 | ₩2,058 | ₩1,965 | ₩2,005 | -2.60% | 8.6만 |
|---|
| 2025.11.10 | ₩2,179 | ₩2,232 | ₩2,018 | ₩2,072 | -4.91% | 11.5만 |
|---|
| 2025.11.07 | ₩2,206 | ₩2,206 | ₩2,112 | ₩2,165 | -1.82% | 3.5만 |
|---|
| 2025.11.06 | ₩2,206 | ₩2,232 | ₩2,139 | ₩2,159 | -2.12% | 2.6만 |
|---|
| 2025.11.05 | ₩2,179 | ₩2,206 | ₩2,179 | ₩2,206 | +1.23% | 5.5천 |
|---|
| 2025.11.04 | ₩2,112 | ₩2,219 | ₩2,112 | ₩2,165 | +2.53% | 4만 |
|---|
| 2025.11.03 | ₩2,139 | ₩2,192 | ₩2,125 | ₩2,179 | +1.87% | 4.5만 |
|---|
| 2025.10.31 | ₩2,139 | ₩2,165 | ₩2,084 | ₩2,139 | 0.00% | 4.5만 |
|---|
| 2025.10.30 | ₩2,433 | ₩2,433 | ₩2,139 | ₩2,165 | -10.99% | 12.9만 |
|---|
| 2025.10.29 | ₩2,493 | ₩2,580 | ₩2,366 | ₩2,393 | -4.02% | 11.4만 |
|---|
| 2025.10.28 | ₩2,566 | ₩2,635 | ₩2,406 | ₩2,406 | -6.25% | 4.1만 |
|---|
| 2025.10.27 | ₩2,540 | ₩2,566 | ₩2,486 | ₩2,506 | -1.32% | 3.9만 |
|---|
| 2025.10.24 | ₩2,580 | ₩2,620 | ₩2,526 | ₩2,540 | -1.55% | 1.5만 |
|---|
| 2025.10.23 | ₩2,459 | ₩2,594 | ₩2,459 | ₩2,553 | +3.80% | 5.3만 |
|---|
| 2025.10.22 | ₩2,540 | ₩2,540 | ₩2,406 | ₩2,419 | -4.74% | 8.4만 |
|---|
| 2025.10.21 | ₩2,633 | ₩2,687 | ₩2,500 | ₩2,513 | -4.57% | 36.8만 |
|---|
| 2025.10.20 | ₩2,620 | ₩2,633 | ₩2,540 | ₩2,627 | +0.26% | 7.3만 |
|---|
| 2025.10.17 | ₩2,566 | ₩2,607 | ₩2,540 | ₩2,540 | -1.04% | 8.7만 |
|---|
| 2025.10.16 | ₩2,767 | ₩2,767 | ₩2,419 | ₩2,573 | -7.00% | 20.8만 |
|---|
| 2025.10.15 | ₩2,820 | ₩2,820 | ₩2,657 | ₩2,713 | -3.79% | 8.6만 |
|---|
| 2025.10.14 | ₩2,687 | ₩2,807 | ₩2,647 | ₩2,673 | -0.50% | 6.8만 |
|---|
| 2025.10.13 | ₩2,727 | ₩2,727 | ₩2,641 | ₩2,673 | -1.96% | 5.1만 |
|---|
| 2025.10.10 | ₩2,874 | ₩2,894 | ₩2,673 | ₩2,727 | -5.12% | 7.6만 |
|---|