시장 데이터를 불러오는 중
전체 종목
Lead Real Estate Co., Ltd - American Depositary Shares 과거 주가
Lead Real Estate Co., Ltd - American Depositary Shares · LRE · NASDAQ
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lead Real Estate Co., Ltd - American Depositary Shares · LRE · NASDAQ
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,504 | ₩1,537 | ₩1,457 | ₩1,511 | +0.44% | 3.6만 |
| 2026.10.08 | ₩1,417 | ₩1,437 | ₩1,404 | ₩1,424 | +0.47% | 1.2만 |
| 2026.10.07 | ₩1,417 | ₩1,513 | ₩1,417 | ₩1,417 | 0.00% | 3.5천 |
| 2026.10.06 | ₩1,410 | ₩1,483 | ₩1,409 | ₩1,409 | -0.09% | 9.4천 |
| 2026.10.05 | ₩1,471 | ₩1,471 | ₩1,471 | ₩1,471 | 0.00% | 0 |
| 2026.10.02 | ₩1,511 | ₩1,511 | ₩1,444 | ₩1,471 | -2.65% | 2.4만 |
| 2026.10.01 | ₩1,537 | ₩1,537 | ₩1,444 | ₩1,444 | -6.09% | 1.9만 |
| 2026.09.30 | ₩1,537 | ₩1,537 | ₩1,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,527 |
| -0.70% |
| 1.5만 |
| 2026.09.29 | ₩1,471 | ₩1,524 | ₩1,457 | ₩1,524 | +3.64% | 1.7만 |
|---|
| 2026.09.28 | ₩1,471 | ₩1,471 | ₩1,404 | ₩1,457 | -0.91% | 8천 |
|---|
| 2026.09.25 | ₩1,524 | ₩1,524 | ₩1,457 | ₩1,471 | -3.51% | 1만 |
|---|
| 2026.09.24 | ₩1,377 | ₩1,511 | ₩1,337 | ₩1,484 | +7.77% | 29.8만 |
|---|
| 2026.09.23 | ₩1,484 | ₩1,484 | ₩1,444 | ₩1,457 | -1.80% | 1.1만 |
|---|
| 2026.09.22 | ₩1,417 | ₩1,524 | ₩1,404 | ₩1,417 | 0.00% | 2.4만 |
|---|
| 2026.09.21 | ₩1,444 | ₩1,457 | ₩1,404 | ₩1,457 | +0.93% | 3.7천 |
|---|
| 2026.09.18 | ₩1,477 | ₩1,492 | ₩1,445 | ₩1,445 | -2.17% | 6.3천 |
|---|
| 2026.09.17 | ₩1,564 | ₩1,564 | ₩1,337 | ₩1,505 | -3.76% | 7.3만 |
|---|
| 2026.09.16 | ₩1,618 | ₩1,618 | ₩1,551 | ₩1,564 | -3.31% | 1.6만 |
|---|
| 2026.09.15 | ₩1,671 | ₩1,671 | ₩1,624 | ₩1,658 | -0.80% | 1.5만 |
|---|
| 2026.09.14 | ₩1,591 | ₩1,701 | ₩1,591 | ₩1,671 | +5.04% | 1.3만 |
|---|
| 2026.09.11 | ₩1,698 | ₩1,698 | ₩1,698 | ₩1,698 | 0.00% | 3.8천 |
|---|
| 2026.09.10 | ₩1,701 | ₩1,711 | ₩1,701 | ₩1,711 | +0.63% | 6.8천 |
|---|
| 2026.09.09 | ₩1,718 | ₩1,725 | ₩1,711 | ₩1,711 | -0.39% | 2.3천 |
|---|
| 2026.09.08 | ₩1,751 | ₩1,751 | ₩1,751 | ₩1,751 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩1,751 | ₩1,751 | ₩1,751 | ₩1,751 | 0.00% | 600 |
|---|
| 2026.09.03 | ₩1,738 | ₩1,738 | ₩1,738 | ₩1,738 | 0.00% | 2.5천 |
|---|
| 2026.09.02 | ₩1,719 | ₩1,719 | ₩1,719 | ₩1,719 | 0.00% | 1천 |
|---|
| 2026.09.01 | ₩1,684 | ₩1,725 | ₩1,684 | ₩1,684 | 0.00% | 1.5천 |
|---|
| 2026.08.31 | ₩1,697 | ₩1,711 | ₩1,684 | ₩1,698 | +0.08% | 4.3천 |
|---|
| 2026.08.28 | ₩1,658 | ₩1,738 | ₩1,658 | ₩1,731 | +4.44% | 4.5천 |
|---|
| 2026.08.27 | ₩1,684 | ₩1,684 | ₩1,684 | ₩1,684 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩1,738 | ₩1,738 | ₩1,671 | ₩1,684 | -3.08% | 2.3만 |
|---|
| 2026.08.25 | ₩1,738 | ₩1,750 | ₩1,738 | ₩1,750 | +0.69% | 4.6천 |
|---|
| 2026.08.24 | ₩1,743 | ₩1,758 | ₩1,738 | ₩1,751 | +0.46% | 6.6천 |
|---|
| 2026.08.21 | ₩1,751 | ₩1,751 | ₩1,751 | ₩1,751 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩1,778 | ₩1,805 | ₩1,738 | ₩1,778 | 0.00% | 6.9천 |
|---|
| 2026.08.19 | ₩1,739 | ₩1,785 | ₩1,739 | ₩1,785 | +2.61% | 8.7천 |
|---|
| 2026.08.18 | ₩1,818 | ₩1,818 | ₩1,738 | ₩1,751 | -3.68% | 1만 |
|---|
| 2026.08.17 | ₩1,778 | ₩1,805 | ₩1,778 | ₩1,805 | +1.50% | 2.6천 |
|---|
| 2026.08.14 | ₩1,805 | ₩1,925 | ₩1,765 | ₩1,778 | -1.48% | 5.2만 |
|---|
| 2026.08.13 | ₩1,845 | ₩1,845 | ₩1,832 | ₩1,832 | -0.72% | 1.2천 |
|---|
| 2026.08.12 | ₩1,778 | ₩1,858 | ₩1,751 | ₩1,858 | +4.51% | 7.4천 |
|---|
| 2026.08.11 | ₩1,765 | ₩1,765 | ₩1,745 | ₩1,758 | -0.38% | 3.8천 |
|---|
| 2026.08.10 | ₩1,858 | ₩1,858 | ₩1,671 | ₩1,765 | -5.04% | 7.8천 |
|---|
| 2026.08.07 | ₩1,725 | ₩1,805 | ₩1,687 | ₩1,778 | +3.10% | 9.8천 |
|---|
| 2026.08.06 | ₩1,671 | ₩1,738 | ₩1,604 | ₩1,671 | 0.00% | 2.9만 |
|---|
| 2026.08.05 | ₩1,679 | ₩1,738 | ₩1,658 | ₩1,701 | +1.27% | 1.1만 |
|---|
| 2026.08.04 | ₩1,705 | ₩1,711 | ₩1,705 | ₩1,711 | +0.39% | 700 |
|---|
| 2026.08.03 | ₩1,778 | ₩1,778 | ₩1,658 | ₩1,738 | -2.26% | 2.8천 |
|---|
| 2026.07.31 | ₩1,698 | ₩1,751 | ₩1,658 | ₩1,684 | -0.79% | 1.6만 |
|---|
| 2026.07.30 | ₩1,778 | ₩1,778 | ₩1,658 | ₩1,698 | -4.51% | 5.1천 |
|---|
| 2026.07.29 | ₩1,684 | ₩1,725 | ₩1,671 | ₩1,725 | +2.38% | 1.2천 |
|---|
| 2026.07.28 | ₩1,698 | ₩1,738 | ₩1,698 | ₩1,738 | +2.36% | 4.1천 |
|---|
| 2026.07.27 | ₩1,832 | ₩1,832 | ₩1,725 | ₩1,725 | -5.84% | 6.1천 |
|---|
| 2026.07.24 | ₩1,914 | ₩1,914 | ₩1,914 | ₩1,914 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩1,914 | ₩1,914 | ₩1,914 | ₩1,914 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩1,914 | ₩1,914 | ₩1,914 | ₩1,914 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩1,885 | ₩1,925 | ₩1,872 | ₩1,914 | +1.56% | 5.1천 |
|---|
| 2026.07.20 | ₩1,858 | ₩1,925 | ₩1,818 | ₩1,925 | +3.60% | 1.5만 |
|---|
| 2026.07.17 | ₩1,765 | ₩1,858 | ₩1,765 | ₩1,845 | +4.55% | 9.4천 |
|---|
| 2026.07.16 | ₩1,791 | ₩1,811 | ₩1,751 | ₩1,811 | +1.12% | 1.6천 |
|---|
| 2026.07.15 | ₩1,738 | ₩1,885 | ₩1,698 | ₩1,838 | +5.77% | 1.6만 |
|---|
| 2026.07.14 | ₩1,738 | ₩1,791 | ₩1,738 | ₩1,791 | +3.08% | 7.2천 |
|---|
| 2026.07.13 | ₩1,737 | ₩1,737 | ₩1,671 | ₩1,725 | -0.69% | 1.4천 |
|---|
| 2026.07.10 | ₩1,705 | ₩1,705 | ₩1,705 | ₩1,705 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩1,723 | ₩1,723 | ₩1,604 | ₩1,705 | -1.09% | 6.5천 |
|---|
| 2026.07.08 | ₩1,731 | ₩1,731 | ₩1,731 | ₩1,731 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩1,738 | ₩1,738 | ₩1,671 | ₩1,731 | -0.38% | 2.3천 |
|---|
| 2026.07.06 | ₩1,805 | ₩1,805 | ₩1,671 | ₩1,738 | -3.70% | 3천 |
|---|
| 2026.07.02 | ₩1,745 | ₩1,787 | ₩1,726 | ₩1,787 | +2.45% | 1.9천 |
|---|
| 2026.07.01 | ₩1,738 | ₩1,805 | ₩1,738 | ₩1,791 | +3.08% | 3.4천 |
|---|
| 2026.06.30 | ₩1,771 | ₩1,805 | ₩1,698 | ₩1,765 | -0.38% | 2.4만 |
|---|
| 2026.06.29 | ₩1,763 | ₩1,805 | ₩1,705 | ₩1,771 | +0.45% | 3.3만 |
|---|
| 2026.06.26 | ₩1,619 | ₩1,778 | ₩1,619 | ₩1,751 | +8.18% | 6.7만 |
|---|
| 2026.06.25 | ₩1,618 | ₩1,671 | ₩1,618 | ₩1,658 | +2.48% | 6.9천 |
|---|
| 2026.06.24 | ₩1,738 | ₩1,738 | ₩1,658 | ₩1,671 | -3.85% | 1.5만 |
|---|
| 2026.06.23 | ₩1,698 | ₩1,738 | ₩1,671 | ₩1,698 | 0.00% | 7.1천 |
|---|
| 2026.06.22 | ₩1,751 | ₩1,751 | ₩1,711 | ₩1,751 | 0.00% | 1.7천 |
|---|
| 2026.06.18 | ₩1,731 | ₩1,791 | ₩1,684 | ₩1,751 | +1.16% | 4.6천 |
|---|
| 2026.06.17 | ₩1,791 | ₩1,791 | ₩1,698 | ₩1,778 | -0.75% | 3.2천 |
|---|
| 2026.06.16 | ₩1,684 | ₩1,791 | ₩1,671 | ₩1,765 | +4.76% | 7.1천 |
|---|
| 2026.06.15 | ₩1,710 | ₩1,777 | ₩1,663 | ₩1,751 | +2.42% | 2.5만 |
|---|
| 2026.06.12 | ₩1,631 | ₩1,751 | ₩1,618 | ₩1,711 | +4.92% | 2.2만 |
|---|
| 2026.06.11 | ₩1,658 | ₩1,698 | ₩1,604 | ₩1,698 | +2.42% | 9.7천 |
|---|
| 2026.06.10 | ₩1,658 | ₩1,671 | ₩1,618 | ₩1,658 | 0.00% | 4천 |
|---|
| 2026.06.09 | ₩1,694 | ₩1,694 | ₩1,604 | ₩1,658 | -2.13% | 5.9천 |
|---|
| 2026.06.08 | ₩1,684 | ₩1,698 | ₩1,618 | ₩1,671 | -0.79% | 2.4만 |
|---|
| 2026.06.05 | ₩1,658 | ₩1,738 | ₩1,658 | ₩1,738 | +4.84% | 3.1만 |
|---|
| 2026.06.04 | ₩1,691 | ₩1,791 | ₩1,658 | ₩1,718 | +1.58% | 55만 |
|---|
| 2026.06.03 | ₩1,618 | ₩1,684 | ₩1,618 | ₩1,684 | +4.13% | 4.5천 |
|---|
| 2026.06.02 | ₩1,654 | ₩1,684 | ₩1,631 | ₩1,684 | +1.86% | 6.4천 |
|---|
| 2026.06.01 | ₩1,698 | ₩1,781 | ₩1,604 | ₩1,684 | -0.79% | 2.1만 |
|---|
| 2026.05.29 | ₩1,671 | ₩1,791 | ₩1,618 | ₩1,791 | +7.20% | 1.4만 |
|---|
| 2026.05.28 | ₩1,751 | ₩1,751 | ₩1,664 | ₩1,725 | -1.53% | 3.9만 |
|---|
| 2026.05.27 | ₩1,765 | ₩1,805 | ₩1,671 | ₩1,805 | +2.27% | 8.7만 |
|---|
| 2026.05.26 | ₩1,738 | ₩1,791 | ₩1,604 | ₩1,778 | +2.31% | 8.3만 |
|---|
| 2026.05.22 | ₩1,684 | ₩1,845 | ₩1,604 | ₩1,698 | +0.79% | 47.7만 |
|---|
| 2026.05.21 | ₩1,765 | ₩1,765 | ₩1,725 | ₩1,738 | -1.52% | 18.1만 |
|---|
| 2026.05.20 | ₩1,705 | ₩1,738 | ₩1,702 | ₩1,738 | +1.96% | 5.4천 |
|---|
| 2026.05.19 | ₩1,711 | ₩1,738 | ₩1,631 | ₩1,671 | -2.34% | 29.5만 |
|---|
| 2026.05.18 | ₩1,560 | ₩1,618 | ₩1,560 | ₩1,618 | +3.68% | 2.6천 |
|---|
| 2026.05.15 | ₩1,603 | ₩1,603 | ₩1,524 | ₩1,537 | -4.09% | 7.2천 |
|---|
| 2026.05.14 | ₩1,705 | ₩1,711 | ₩1,524 | ₩1,644 | -3.53% | 3.3만 |
|---|
| 2026.05.13 | ₩1,738 | ₩1,738 | ₩1,658 | ₩1,718 | -1.15% | 8.8천 |
|---|
| 2026.05.12 | ₩1,805 | ₩1,805 | ₩1,698 | ₩1,758 | -2.59% | 1.8만 |
|---|
| 2026.05.11 | ₩1,758 | ₩1,791 | ₩1,698 | ₩1,791 | +1.90% | 6.8천 |
|---|
| 2026.05.08 | ₩1,725 | ₩1,738 | ₩1,725 | ₩1,738 | +0.78% | 1천 |
|---|
| 2026.05.07 | ₩1,765 | ₩1,765 | ₩1,698 | ₩1,738 | -1.52% | 1.2만 |
|---|
| 2026.05.06 | ₩1,671 | ₩1,725 | ₩1,671 | ₩1,722 | +3.04% | 8.5천 |
|---|
| 2026.05.05 | ₩1,674 | ₩1,751 | ₩1,674 | ₩1,751 | +4.63% | 700 |
|---|
| 2026.05.04 | ₩1,725 | ₩1,738 | ₩1,698 | ₩1,731 | +0.39% | 4.4천 |
|---|
| 2026.05.01 | ₩1,818 | ₩1,818 | ₩1,738 | ₩1,738 | -4.41% | 7.2천 |
|---|
| 2026.04.30 | ₩1,730 | ₩1,791 | ₩1,730 | ₩1,791 | +3.55% | 2만 |
|---|
| 2026.04.29 | ₩1,711 | ₩1,711 | ₩1,711 | ₩1,711 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩1,711 | ₩1,731 | ₩1,711 | ₩1,711 | 0.00% | 6.7천 |
|---|
| 2026.04.27 | ₩1,738 | ₩1,751 | ₩1,711 | ₩1,751 | +0.77% | 1.7천 |
|---|
| 2026.04.24 | ₩1,671 | ₩1,832 | ₩1,659 | ₩1,725 | +3.20% | 1.2만 |
|---|
| 2026.04.23 | ₩1,890 | ₩1,898 | ₩1,684 | ₩1,711 | -9.48% | 1.2만 |
|---|
| 2026.04.22 | ₩1,807 | ₩1,807 | ₩1,807 | ₩1,807 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩1,805 | ₩1,845 | ₩1,793 | ₩1,807 | +0.15% | 2.1천 |
|---|
| 2026.04.20 | ₩1,832 | ₩1,832 | ₩1,832 | ₩1,832 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩1,809 | ₩1,838 | ₩1,791 | ₩1,832 | +1.26% | 7.4천 |
|---|
| 2026.04.16 | ₩1,818 | ₩1,898 | ₩1,805 | ₩1,805 | -0.74% | 2.1만 |
|---|
| 2026.04.15 | ₩1,778 | ₩1,818 | ₩1,765 | ₩1,778 | 0.00% | 6.5천 |
|---|
| 2026.04.14 | ₩1,644 | ₩1,805 | ₩1,644 | ₩1,805 | +9.76% | 8.6천 |
|---|
| 2026.04.13 | ₩1,631 | ₩1,751 | ₩1,618 | ₩1,644 | +0.82% | 1.7만 |
|---|
| 2026.04.10 | ₩1,671 | ₩1,706 | ₩1,591 | ₩1,706 | +2.08% | 6.7천 |
|---|
| 2026.04.09 | ₩1,711 | ₩1,711 | ₩1,711 | ₩1,711 | 0.00% | 1.2천 |
|---|
| 2026.04.08 | ₩1,684 | ₩1,751 | ₩1,671 | ₩1,738 | +3.17% | 5.4천 |
|---|
| 2026.04.07 | ₩1,698 | ₩1,711 | ₩1,664 | ₩1,671 | -1.57% | 6.7천 |
|---|
| 2026.04.06 | ₩1,778 | ₩1,778 | ₩1,644 | ₩1,644 | -7.52% | 5.5천 |
|---|
| 2026.04.02 | ₩1,565 | ₩1,725 | ₩1,565 | ₩1,698 | +8.45% | 3.9천 |
|---|
| 2026.04.01 | ₩1,691 | ₩1,765 | ₩1,691 | ₩1,734 | +2.53% | 1.6천 |
|---|
| 2026.03.31 | ₩1,644 | ₩1,738 | ₩1,618 | ₩1,738 | +5.69% | 2.1만 |
|---|
| 2026.03.30 | ₩1,738 | ₩1,805 | ₩1,564 | ₩1,564 | -10.00% | 1.5만 |
|---|
| 2026.03.27 | ₩1,805 | ₩1,845 | ₩1,711 | ₩1,738 | -3.70% | 2.8만 |
|---|
| 2026.03.26 | ₩1,858 | ₩1,885 | ₩1,807 | ₩1,872 | +0.72% | 4.4천 |
|---|
| 2026.03.25 | ₩1,892 | ₩1,938 | ₩1,865 | ₩1,892 | 0.00% | 3.5천 |
|---|
| 2026.03.24 | ₩1,791 | ₩1,925 | ₩1,791 | ₩1,925 | +7.46% | 3.1천 |
|---|
| 2026.03.23 | ₩1,832 | ₩1,938 | ₩1,805 | ₩1,814 | -0.95% | 1.7만 |
|---|
| 2026.03.20 | ₩1,860 | ₩1,898 | ₩1,791 | ₩1,805 | -2.95% | 1.1만 |
|---|
| 2026.03.19 | ₩1,872 | ₩1,938 | ₩1,858 | ₩1,872 | 0.00% | 2.1만 |
|---|
| 2026.03.18 | ₩1,832 | ₩1,952 | ₩1,832 | ₩1,872 | +2.19% | 1.3만 |
|---|
| 2026.03.17 | ₩2,045 | ₩2,059 | ₩1,818 | ₩1,952 | -4.58% | 8.1만 |
|---|
| 2026.03.16 | ₩1,925 | ₩2,201 | ₩1,872 | ₩2,031 | +5.49% | 24.7만 |
|---|
| 2026.03.13 | ₩1,765 | ₩1,872 | ₩1,765 | ₩1,872 | +6.06% | 7.5천 |
|---|
| 2026.03.12 | ₩1,778 | ₩1,818 | ₩1,751 | ₩1,778 | 0.00% | 8.5천 |
|---|
| 2026.03.11 | ₩1,766 | ₩1,818 | ₩1,766 | ₩1,778 | +0.68% | 4.7천 |
|---|
| 2026.03.10 | ₩1,742 | ₩1,832 | ₩1,742 | ₩1,791 | +2.84% | 1.5천 |
|---|
| 2026.03.09 | ₩1,818 | ₩1,845 | ₩1,758 | ₩1,778 | -2.21% | 7.7천 |
|---|
| 2026.03.06 | ₩1,845 | ₩1,885 | ₩1,818 | ₩1,858 | +0.72% | 4만 |
|---|
| 2026.03.05 | ₩1,770 | ₩1,818 | ₩1,741 | ₩1,818 | +2.72% | 3.6천 |
|---|
| 2026.03.04 | ₩1,785 | ₩1,832 | ₩1,725 | ₩1,805 | +1.12% | 3.9천 |
|---|
| 2026.03.03 | ₩1,783 | ₩1,845 | ₩1,739 | ₩1,845 | +3.45% | 1.1만 |
|---|
| 2026.03.02 | ₩1,765 | ₩1,845 | ₩1,658 | ₩1,738 | -1.52% | 1.2만 |
|---|
| 2026.02.27 | ₩1,818 | ₩1,845 | ₩1,818 | ₩1,845 | +1.47% | 2.3천 |
|---|
| 2026.02.26 | ₩1,631 | ₩2,086 | ₩1,631 | ₩1,845 | +13.11% | 7.6만 |
|---|
| 2026.02.25 | ₩1,711 | ₩1,735 | ₩1,631 | ₩1,631 | -4.69% | 1.7만 |
|---|
| 2026.02.24 | ₩1,885 | ₩1,885 | ₩1,711 | ₩1,711 | -9.22% | 1.4만 |
|---|
| 2026.02.23 | ₩1,787 | ₩1,952 | ₩1,725 | ₩1,845 | +3.22% | 7.2만 |
|---|
| 2026.02.20 | ₩1,765 | ₩1,832 | ₩1,751 | ₩1,751 | -0.76% | 4.6천 |
|---|
| 2026.02.19 | ₩1,805 | ₩1,858 | ₩1,791 | ₩1,791 | -0.74% | 3.4천 |
|---|
| 2026.02.18 | ₩1,872 | ₩1,912 | ₩1,818 | ₩1,845 | -1.43% | 1.9만 |
|---|
| 2026.02.17 | ₩1,684 | ₩1,885 | ₩1,684 | ₩1,818 | +7.94% | 4.7만 |
|---|
| 2026.02.13 | ₩1,738 | ₩1,738 | ₩1,684 | ₩1,684 | -3.08% | 900 |
|---|
| 2026.02.12 | ₩1,698 | ₩1,738 | ₩1,684 | ₩1,711 | +0.79% | 7.8천 |
|---|
| 2026.02.11 | ₩1,684 | ₩1,725 | ₩1,684 | ₩1,698 | +0.79% | 5.8천 |
|---|
| 2026.02.10 | ₩1,711 | ₩1,711 | ₩1,671 | ₩1,684 | -1.56% | 1.1만 |
|---|
| 2026.02.09 | ₩1,663 | ₩1,758 | ₩1,631 | ₩1,738 | +4.50% | 1만 |
|---|
| 2026.02.06 | ₩1,711 | ₩1,711 | ₩1,631 | ₩1,631 | -4.69% | 1.7만 |
|---|
| 2026.02.05 | ₩1,738 | ₩1,738 | ₩1,591 | ₩1,618 | -6.92% | 3.3만 |
|---|
| 2026.02.04 | ₩1,739 | ₩1,739 | ₩1,631 | ₩1,631 | -6.23% | 4만 |
|---|
| 2026.02.03 | ₩1,818 | ₩1,852 | ₩1,738 | ₩1,738 | -4.41% | 4.4만 |
|---|
| 2026.02.02 | ₩1,832 | ₩1,942 | ₩1,832 | ₩1,845 | +0.73% | 1.1만 |
|---|
| 2026.01.30 | ₩1,872 | ₩1,898 | ₩1,829 | ₩1,898 | +1.43% | 1.2만 |
|---|
| 2026.01.29 | ₩1,872 | ₩1,932 | ₩1,818 | ₩1,878 | +0.36% | 3.1만 |
|---|
| 2026.01.28 | ₩1,965 | ₩2,045 | ₩1,900 | ₩1,938 | -1.36% | 7.6천 |
|---|
| 2026.01.27 | ₩1,858 | ₩2,057 | ₩1,848 | ₩1,979 | +6.47% | 4.5만 |
|---|
| 2026.01.26 | ₩1,885 | ₩1,965 | ₩1,805 | ₩1,885 | 0.00% | 3.8만 |
|---|
| 2026.01.23 | ₩1,818 | ₩1,965 | ₩1,818 | ₩1,952 | +7.35% | 3.3만 |
|---|
| 2026.01.22 | ₩1,898 | ₩1,952 | ₩1,805 | ₩1,858 | -2.11% | 9.9만 |
|---|
| 2026.01.21 | ₩2,139 | ₩2,139 | ₩1,785 | ₩1,992 | -6.88% | 37.6만 |
|---|
| 2026.01.20 | ₩2,019 | ₩2,259 | ₩1,938 | ₩2,059 | +1.99% | 18.1만 |
|---|
| 2026.01.16 | ₩1,979 | ₩2,005 | ₩1,872 | ₩1,898 | -4.05% | 31.7만 |
|---|
| 2026.01.15 | ₩2,124 | ₩2,124 | ₩1,938 | ₩2,045 | -3.71% | 1.1만 |
|---|
| 2026.01.14 | ₩2,019 | ₩2,059 | ₩1,938 | ₩1,992 | -1.32% | 3.6만 |
|---|
| 2026.01.13 | ₩2,043 | ₩2,099 | ₩2,019 | ₩2,099 | +2.75% | 1만 |
|---|
| 2026.01.12 | ₩2,086 | ₩2,139 | ₩1,992 | ₩2,139 | +2.56% | 1.1만 |
|---|
| 2026.01.09 | ₩2,192 | ₩2,192 | ₩1,979 | ₩2,099 | -4.27% | 2.3만 |
|---|
| 2026.01.08 | ₩2,171 | ₩2,192 | ₩1,925 | ₩2,166 | -0.25% | 11.8만 |
|---|
| 2026.01.07 | ₩2,299 | ₩2,299 | ₩2,126 | ₩2,146 | -6.69% | 4.7만 |
|---|
| 2026.01.06 | ₩2,273 | ₩2,393 | ₩2,045 | ₩2,206 | -2.94% | 13.1만 |
|---|
| 2026.01.05 | ₩2,433 | ₩2,433 | ₩2,099 | ₩2,286 | -6.04% | 19.8만 |
|---|
| 2026.01.02 | ₩2,219 | ₩2,340 | ₩2,179 | ₩2,340 | +5.42% | 26.6만 |
|---|
| 2025.12.31 | ₩1,698 | ₩2,206 | ₩1,698 | ₩2,099 | +23.62% | 21만 |
|---|
| 2025.12.30 | ₩1,711 | ₩1,738 | ₩1,658 | ₩1,725 | +0.78% | 8.8천 |
|---|
| 2025.12.29 | ₩1,725 | ₩1,725 | ₩1,698 | ₩1,725 | 0.00% | 7.3천 |
|---|
| 2025.12.26 | ₩1,759 | ₩1,765 | ₩1,725 | ₩1,725 | -1.98% | 7.2천 |
|---|
| 2025.12.24 | ₩1,725 | ₩1,771 | ₩1,684 | ₩1,738 | +0.78% | 3.9천 |
|---|
| 2025.12.23 | ₩1,765 | ₩1,821 | ₩1,751 | ₩1,751 | -0.76% | 2.4만 |
|---|
| 2025.12.22 | ₩1,726 | ₩1,845 | ₩1,726 | ₩1,789 | +3.64% | 1.1만 |
|---|
| 2025.12.19 | ₩1,818 | ₩1,885 | ₩1,818 | ₩1,872 | +2.94% | 6.3천 |
|---|
| 2025.12.18 | ₩1,805 | ₩1,932 | ₩1,805 | ₩1,872 | +3.70% | 9.4천 |
|---|
| 2025.12.17 | ₩1,805 | ₩1,858 | ₩1,791 | ₩1,858 | +2.96% | 4.4천 |
|---|
| 2025.12.16 | ₩1,805 | ₩1,818 | ₩1,765 | ₩1,805 | 0.00% | 2.1천 |
|---|
| 2025.12.15 | ₩1,750 | ₩1,818 | ₩1,750 | ₩1,818 | +3.90% | 1.7천 |
|---|
| 2025.12.12 | ₩1,725 | ₩1,818 | ₩1,725 | ₩1,818 | +5.43% | 1.1만 |
|---|
| 2025.12.11 | ₩1,738 | ₩1,832 | ₩1,725 | ₩1,805 | +3.85% | 6.8천 |
|---|
| 2025.12.10 | ₩1,805 | ₩1,832 | ₩1,747 | ₩1,751 | -2.96% | 2만 |
|---|
| 2025.12.09 | ₩1,791 | ₩1,791 | ₩1,684 | ₩1,778 | -0.75% | 6.4천 |
|---|
| 2025.12.08 | ₩1,711 | ₩1,805 | ₩1,671 | ₩1,805 | +5.47% | 7.7천 |
|---|
| 2025.12.05 | ₩1,805 | ₩1,805 | ₩1,711 | ₩1,765 | -2.22% | 9천 |
|---|
| 2025.12.04 | ₩1,725 | ₩1,791 | ₩1,725 | ₩1,765 | +2.33% | 5.5천 |
|---|
| 2025.12.03 | ₩1,703 | ₩1,723 | ₩1,698 | ₩1,711 | +0.47% | 5.7천 |
|---|
| 2025.12.02 | ₩1,684 | ₩1,725 | ₩1,678 | ₩1,725 | +2.38% | 2.2천 |
|---|
| 2025.12.01 | ₩1,698 | ₩1,711 | ₩1,644 | ₩1,698 | 0.00% | 8천 |
|---|
| 2025.11.28 | ₩1,711 | ₩1,725 | ₩1,698 | ₩1,725 | +0.78% | 5.9천 |
|---|
| 2025.11.26 | ₩1,644 | ₩1,711 | ₩1,631 | ₩1,631 | -0.81% | 1.1만 |
|---|
| 2025.11.25 | ₩1,644 | ₩1,698 | ₩1,578 | ₩1,631 | -0.81% | 3.8천 |
|---|
| 2025.11.24 | ₩1,698 | ₩1,698 | ₩1,604 | ₩1,658 | -2.36% | 1.1만 |
|---|
| 2025.11.21 | ₩1,591 | ₩1,711 | ₩1,578 | ₩1,698 | +6.72% | 5.3만 |
|---|
| 2025.11.20 | ₩1,711 | ₩1,791 | ₩1,658 | ₩1,658 | -3.12% | 2만 |
|---|
| 2025.11.19 | ₩1,684 | ₩1,725 | ₩1,591 | ₩1,631 | -3.17% | 1.1만 |
|---|
| 2025.11.18 | ₩1,604 | ₩1,791 | ₩1,564 | ₩1,711 | +6.67% | 10.9만 |
|---|
| 2025.11.17 | ₩1,711 | ₩1,751 | ₩1,671 | ₩1,698 | -0.78% | 2.1만 |
|---|
| 2025.11.14 | ₩1,832 | ₩1,832 | ₩1,725 | ₩1,791 | -2.19% | 1.2만 |
|---|
| 2025.11.13 | ₩1,898 | ₩1,952 | ₩1,738 | ₩1,738 | -8.45% | 3.1만 |
|---|
| 2025.11.12 | ₩2,206 | ₩2,233 | ₩1,858 | ₩1,926 | -12.67% | 15.7만 |
|---|
| 2025.11.11 | ₩1,791 | ₩2,446 | ₩1,778 | ₩2,426 | +35.45% | 64.2만 |
|---|
| 2025.11.10 | ₩1,805 | ₩1,805 | ₩1,778 | ₩1,805 | 0.00% | 7.6천 |
|---|
| 2025.11.07 | ₩1,912 | ₩1,912 | ₩1,765 | ₩1,832 | -4.20% | 1.5만 |
|---|
| 2025.11.06 | ₩1,972 | ₩2,005 | ₩1,912 | ₩1,912 | -3.05% | 6.7천 |
|---|
| 2025.11.05 | ₩2,019 | ₩2,019 | ₩1,952 | ₩1,999 | -0.99% | 6.9천 |
|---|
| 2025.11.04 | ₩2,019 | ₩2,139 | ₩1,872 | ₩2,019 | 0.00% | 2.7만 |
|---|
| 2025.11.03 | ₩2,259 | ₩2,353 | ₩1,979 | ₩2,059 | -8.88% | 12.6만 |
|---|
| 2025.10.31 | ₩2,219 | ₩2,365 | ₩2,186 | ₩2,259 | +1.81% | 3.2만 |
|---|
| 2025.10.30 | ₩2,086 | ₩2,214 | ₩2,072 | ₩2,166 | +3.85% | 4.6만 |
|---|
| 2025.10.29 | ₩2,273 | ₩2,286 | ₩2,166 | ₩2,179 | -4.12% | 4.3만 |
|---|
| 2025.10.28 | ₩2,206 | ₩2,340 | ₩2,179 | ₩2,313 | +4.85% | 8.3만 |
|---|
| 2025.10.27 | ₩2,286 | ₩2,286 | ₩2,139 | ₩2,166 | -5.26% | 4.3만 |
|---|
| 2025.10.24 | ₩2,206 | ₩2,380 | ₩2,126 | ₩2,192 | -0.61% | 8.2만 |
|---|
| 2025.10.23 | ₩1,832 | ₩2,527 | ₩1,832 | ₩2,299 | +25.55% | 77.5만 |
|---|
| 2025.10.22 | ₩2,019 | ₩2,086 | ₩1,765 | ₩1,805 | -10.60% | 5.3만 |
|---|
| 2025.10.21 | ₩1,926 | ₩2,126 | ₩1,925 | ₩2,092 | +8.61% | 5.1만 |
|---|
| 2025.10.20 | ₩2,045 | ₩2,045 | ₩1,912 | ₩1,912 | -6.54% | 3.2만 |
|---|
| 2025.10.17 | ₩2,032 | ₩2,166 | ₩1,898 | ₩2,005 | -1.32% | 8만 |
|---|
| 2025.10.16 | ₩2,072 | ₩2,219 | ₩1,965 | ₩2,166 | +4.52% | 33.7만 |
|---|
| 2025.10.15 | ₩1,858 | ₩1,965 | ₩1,845 | ₩1,963 | +5.61% | 75.2만 |
|---|
| 2025.10.14 | ₩1,885 | ₩2,012 | ₩1,885 | ₩1,938 | +2.84% | 1.6만 |
|---|
| 2025.10.13 | ₩2,005 | ₩2,032 | ₩1,941 | ₩2,019 | +0.67% | 2.2만 |
|---|
| 2025.10.10 | ₩1,979 | ₩2,019 | ₩1,925 | ₩1,959 | -1.01% | 1.9만 |
|---|