시장 데이터를 불러오는 중
전체 종목
La Rosa Holdings Corp. - Common Stock 과거 주가
La Rosa Holdings Corp. - Common Stock · LRHC · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
La Rosa Holdings Corp. - Common Stock · LRHC · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,664 | ₩1,677 | ₩1,570 | ₩1,610 | -3.23% | 5.6만 |
| 2026.10.08 | ₩1,851 | ₩1,986 | ₩1,556 | ₩1,704 | -7.97% | 381.8만 |
| 2026.10.07 | ₩2,053 | ₩2,160 | ₩1,986 | ₩2,026 | -1.31% | 3.6만 |
| 2026.10.06 | ₩2,108 | ₩2,227 | ₩2,012 | ₩2,079 | -1.34% | 3.2만 |
| 2026.10.05 | ₩2,053 | ₩2,133 | ₩1,959 | ₩2,120 | +3.27% | 6만 |
| 2026.10.02 | ₩2,388 | ₩2,562 | ₩2,026 | ₩2,093 | -12.36% | 12.4만 |
| 2026.10.01 | ₩2,764 | ₩2,978 | ₩2,428 | ₩2,468 | -10.68% | 331.7만 |
| 2026.09.30 | ₩3,294 | ₩3,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,166 |
| -3.87% |
| 2.2천 |
| 2026.09.29 | ₩3,334 | ₩3,340 | ₩3,179 | ₩3,340 | +0.20% | 8.3천 |
|---|
| 2026.09.28 | ₩3,394 | ₩3,468 | ₩3,287 | ₩3,394 | 0.00% | 1만 |
|---|
| 2026.09.25 | ₩3,542 | ₩3,542 | ₩3,374 | ₩3,488 | -1.52% | 2만 |
|---|
| 2026.09.24 | ₩3,542 | ₩3,582 | ₩3,394 | ₩3,528 | -0.38% | 2.7만 |
|---|
| 2026.09.23 | ₩3,354 | ₩3,689 | ₩3,327 | ₩3,582 | +6.80% | 43만 |
|---|
| 2026.09.22 | ₩3,206 | ₩3,280 | ₩3,099 | ₩3,260 | +1.67% | 9.1만 |
|---|
| 2026.09.21 | ₩3,247 | ₩3,370 | ₩3,153 | ₩3,260 | +0.41% | 3.7만 |
|---|
| 2026.09.18 | ₩3,783 | ₩3,783 | ₩3,260 | ₩3,434 | -9.22% | 9.4만 |
|---|
| 2026.09.17 | ₩3,501 | ₩4,132 | ₩3,354 | ₩3,810 | +8.81% | 214.5만 |
|---|
| 2026.09.16 | ₩3,555 | ₩3,709 | ₩3,233 | ₩3,287 | -7.55% | 7.7만 |
|---|
| 2026.09.15 | ₩3,327 | ₩3,688 | ₩3,314 | ₩3,569 | +7.26% | 9.4만 |
|---|
| 2026.09.14 | ₩3,461 | ₩3,653 | ₩3,381 | ₩3,421 | -1.16% | 3.4만 |
|---|
| 2026.09.11 | ₩3,475 | ₩3,512 | ₩3,346 | ₩3,455 | -0.58% | 1.5만 |
|---|
| 2026.09.10 | ₩3,676 | ₩3,696 | ₩3,300 | ₩3,569 | -2.92% | 3.9만 |
|---|
| 2026.09.09 | ₩3,837 | ₩3,931 | ₩3,676 | ₩3,770 | -1.75% | 4.5만 |
|---|
| 2026.09.04 | ₩637 | ₩653 | ₩592 | ₩648 | +1.68% | 62.4만 |
|---|
| 2026.09.03 | ₩563 | ₩633 | ₩555 | ₩624 | +10.71% | 62.5만 |
|---|
| 2026.09.02 | ₩570 | ₩578 | ₩545 | ₩570 | 0.00% | 19.5만 |
|---|
| 2026.09.01 | ₩632 | ₩632 | ₩574 | ₩577 | -8.70% | 22.2만 |
|---|
| 2026.08.31 | ₩617 | ₩632 | ₩604 | ₩629 | +1.96% | 18.9만 |
|---|
| 2026.08.28 | ₩627 | ₩631 | ₩604 | ₩631 | +0.64% | 14.7만 |
|---|
| 2026.08.27 | ₩671 | ₩684 | ₩604 | ₩637 | -5.00% | 42.9만 |
|---|
| 2026.08.26 | ₩653 | ₩682 | ₩648 | ₩675 | +3.29% | 45.8만 |
|---|
| 2026.08.25 | ₩758 | ₩765 | ₩636 | ₩667 | -12.04% | 106.4만 |
|---|
| 2026.08.24 | ₩794 | ₩841 | ₩738 | ₩817 | +2.87% | 272.6만 |
|---|
| 2026.08.21 | ₩771 | ₩805 | ₩757 | ₩794 | +2.96% | 10.2만 |
|---|
| 2026.08.20 | ₩759 | ₩782 | ₩755 | ₩757 | -0.35% | 7.4만 |
|---|
| 2026.08.19 | ₩753 | ₩782 | ₩745 | ₩782 | +3.92% | 8.1만 |
|---|
| 2026.08.18 | ₩804 | ₩804 | ₩762 | ₩777 | -3.34% | 8.7만 |
|---|
| 2026.08.17 | ₩775 | ₩810 | ₩738 | ₩810 | +4.50% | 15.9만 |
|---|
| 2026.08.14 | ₩841 | ₩841 | ₩761 | ₩801 | -4.78% | 42.4만 |
|---|
| 2026.08.13 | ₩806 | ₩844 | ₩794 | ₩844 | +4.66% | 8.3만 |
|---|
| 2026.08.12 | ₩805 | ₩849 | ₩738 | ₩845 | +5.00% | 62.2만 |
|---|
| 2026.08.11 | ₩5,683 | ₩6,037 | ₩5,152 | ₩5,594 | -1.56% | 14만 |
|---|
| 2026.08.10 | ₩1,075 | ₩1,107 | ₩808 | ₩977 | -9.11% | 3092.7만 |
|---|
| 2026.08.07 | ₩6,842 | ₩7,164 | ₩6,439 | ₩6,745 | -1.41% | 7.6천 |
|---|
| 2026.08.06 | ₩1,113 | ₩1,151 | ₩1,052 | ₩1,122 | +0.72% | 9.6만 |
|---|
| 2026.08.05 | ₩1,177 | ₩1,225 | ₩1,095 | ₩1,108 | -5.82% | 12.8만 |
|---|
| 2026.08.04 | ₩7,236 | ₩7,405 | ₩7,083 | ₩7,091 | -2.00% | 7.5천 |
|---|
| 2026.08.03 | ₩1,256 | ₩1,395 | ₩1,088 | ₩1,100 | -12.39% | 28.1만 |
|---|
| 2026.07.31 | ₩1,409 | ₩1,435 | ₩1,315 | ₩1,315 | -6.67% | 4만 |
|---|
| 2026.07.30 | ₩1,395 | ₩1,449 | ₩1,342 | ₩1,435 | +2.88% | 3.8만 |
|---|
| 2026.07.29 | ₩7,727 | ₩8,774 | ₩7,727 | ₩8,371 | +8.33% | 1.9만 |
|---|
| 2026.07.28 | ₩1,325 | ₩1,382 | ₩1,288 | ₩1,291 | -2.63% | 2.8만 |
|---|
| 2026.07.27 | ₩1,355 | ₩1,422 | ₩1,315 | ₩1,409 | +3.96% | 7.1만 |
|---|
| 2026.07.24 | ₩1,342 | ₩1,368 | ₩1,301 | ₩1,307 | -2.60% | 8만 |
|---|
| 2026.07.23 | ₩1,234 | ₩1,409 | ₩1,167 | ₩1,368 | +10.87% | 13.9만 |
|---|
| 2026.07.22 | ₩1,328 | ₩1,355 | ₩1,234 | ₩1,234 | -7.07% | 8.8만 |
|---|
| 2026.07.21 | ₩1,422 | ₩1,503 | ₩1,328 | ₩1,342 | -5.66% | 22.3만 |
|---|
| 2026.07.20 | ₩1,462 | ₩1,503 | ₩1,368 | ₩1,435 | -1.83% | 4만 |
|---|
| 2026.07.17 | ₩1,462 | ₩1,516 | ₩1,422 | ₩1,449 | -0.92% | 4만 |
|---|
| 2026.07.16 | ₩1,489 | ₩1,503 | ₩1,409 | ₩1,489 | 0.00% | 7.4만 |
|---|
| 2026.07.15 | ₩1,435 | ₩1,556 | ₩1,362 | ₩1,503 | +4.67% | 11.5만 |
|---|
| 2026.07.14 | ₩1,382 | ₩1,409 | ₩1,355 | ₩1,409 | +1.94% | 6.4만 |
|---|
| 2026.07.13 | ₩1,422 | ₩1,422 | ₩1,342 | ₩1,355 | -4.72% | 13만 |
|---|
| 2026.07.10 | ₩1,489 | ₩1,503 | ₩1,417 | ₩1,435 | -3.60% | 4.6만 |
|---|
| 2026.07.09 | ₩1,556 | ₩1,570 | ₩1,449 | ₩1,489 | -4.31% | 10.6만 |
|---|
| 2026.07.08 | ₩1,402 | ₩1,610 | ₩1,402 | ₩1,583 | +12.92% | 13.7만 |
|---|
| 2026.07.07 | ₩1,476 | ₩1,476 | ₩1,355 | ₩1,409 | -4.55% | 11.2만 |
|---|
| 2026.07.06 | ₩1,409 | ₩1,462 | ₩1,347 | ₩1,449 | +2.86% | 13.2만 |
|---|
| 2026.07.02 | ₩1,596 | ₩1,596 | ₩1,368 | ₩1,382 | -13.45% | 57.7만 |
|---|
| 2026.07.01 | ₩1,516 | ₩1,596 | ₩1,503 | ₩1,570 | +3.54% | 11.6만 |
|---|
| 2026.06.30 | ₩1,415 | ₩1,596 | ₩1,395 | ₩1,556 | +9.95% | 17만 |
|---|
| 2026.06.29 | ₩1,462 | ₩1,476 | ₩1,368 | ₩1,449 | -0.92% | 9.6만 |
|---|
| 2026.06.26 | ₩1,395 | ₩1,462 | ₩1,368 | ₩1,435 | +2.88% | 11.4만 |
|---|
| 2026.06.25 | ₩1,422 | ₩1,422 | ₩1,304 | ₩1,409 | -0.94% | 11.4만 |
|---|
| 2026.06.24 | ₩1,422 | ₩1,523 | ₩1,328 | ₩1,355 | -4.72% | 237.7만 |
|---|
| 2026.06.23 | ₩1,529 | ₩1,637 | ₩1,462 | ₩1,610 | +5.26% | 16만 |
|---|
| 2026.06.22 | ₩1,462 | ₩1,596 | ₩1,409 | ₩1,583 | +8.26% | 13.2만 |
|---|
| 2026.06.18 | ₩1,449 | ₩1,512 | ₩1,395 | ₩1,476 | +1.85% | 14.2만 |
|---|
| 2026.06.17 | ₩1,543 | ₩1,543 | ₩1,368 | ₩1,476 | -4.35% | 19.9만 |
|---|
| 2026.06.16 | ₩1,409 | ₩1,556 | ₩1,409 | ₩1,543 | +9.52% | 24.7만 |
|---|
| 2026.06.15 | ₩1,315 | ₩1,476 | ₩1,315 | ₩1,435 | +9.18% | 14.2만 |
|---|
| 2026.06.12 | ₩1,274 | ₩1,409 | ₩1,274 | ₩1,315 | +3.16% | 29.9만 |
|---|
| 2026.06.11 | ₩1,269 | ₩1,435 | ₩1,249 | ₩1,274 | +0.42% | 830.2만 |
|---|
| 2026.06.10 | ₩1,422 | ₩1,637 | ₩1,368 | ₩1,449 | +1.89% | 41.9만 |
|---|
| 2026.06.09 | ₩1,368 | ₩1,426 | ₩1,342 | ₩1,409 | +2.94% | 10.8만 |
|---|
| 2026.06.08 | ₩1,328 | ₩1,476 | ₩1,301 | ₩1,368 | +3.03% | 29.3만 |
|---|
| 2026.06.05 | ₩1,503 | ₩1,503 | ₩1,368 | ₩1,409 | -6.25% | 250.3만 |
|---|
| 2026.06.04 | ₩1,489 | ₩1,516 | ₩1,409 | ₩1,476 | -0.90% | 20.3만 |
|---|
| 2026.06.03 | ₩1,744 | ₩1,744 | ₩1,583 | ₩1,623 | -6.92% | 22.2만 |
|---|
| 2026.06.02 | ₩1,704 | ₩1,865 | ₩1,503 | ₩1,798 | +5.51% | 91.9만 |
|---|
| 2026.06.01 | ₩1,771 | ₩1,771 | ₩1,664 | ₩1,690 | -4.55% | 7.3만 |
|---|
| 2026.05.29 | ₩1,677 | ₩1,771 | ₩1,664 | ₩1,757 | +4.80% | 13만 |
|---|
| 2026.05.28 | ₩1,757 | ₩1,851 | ₩1,664 | ₩1,664 | -5.34% | 10.3만 |
|---|
| 2026.05.27 | ₩1,771 | ₩1,838 | ₩1,745 | ₩1,798 | +1.52% | 3.1만 |
|---|
| 2026.05.26 | ₩1,744 | ₩1,791 | ₩1,704 | ₩1,771 | +1.54% | 4.6만 |
|---|
| 2026.05.22 | ₩1,865 | ₩1,865 | ₩1,757 | ₩1,757 | -5.76% | 10.2만 |
|---|
| 2026.05.21 | ₩1,744 | ₩1,945 | ₩1,583 | ₩1,905 | +9.23% | 194.5만 |
|---|
| 2026.05.20 | ₩1,784 | ₩1,845 | ₩1,744 | ₩1,825 | +2.26% | 3만 |
|---|
| 2026.05.19 | ₩1,798 | ₩1,892 | ₩1,731 | ₩1,798 | 0.00% | 10.7만 |
|---|
| 2026.05.18 | ₩1,986 | ₩1,986 | ₩1,771 | ₩1,784 | -10.14% | 11.7만 |
|---|
| 2026.05.15 | ₩1,898 | ₩2,053 | ₩1,838 | ₩1,972 | +3.89% | 10.8만 |
|---|
| 2026.05.14 | ₩1,865 | ₩1,878 | ₩1,744 | ₩1,878 | +0.72% | 12만 |
|---|
| 2026.05.13 | ₩1,757 | ₩1,892 | ₩1,690 | ₩1,878 | +6.87% | 20만 |
|---|
| 2026.05.12 | ₩1,811 | ₩1,878 | ₩1,677 | ₩1,757 | -2.96% | 8.3만 |
|---|
| 2026.05.11 | ₩1,999 | ₩2,073 | ₩1,811 | ₩1,825 | -8.72% | 19.1만 |
|---|
| 2026.05.08 | ₩2,388 | ₩2,415 | ₩2,066 | ₩2,160 | -9.55% | 27.9만 |
|---|
| 2026.05.07 | ₩2,656 | ₩2,656 | ₩2,267 | ₩2,415 | -9.09% | 143.1만 |
|---|
| 2026.05.06 | ₩2,522 | ₩2,643 | ₩2,522 | ₩2,562 | +1.60% | 15.8만 |
|---|
| 2026.05.05 | ₩2,468 | ₩2,656 | ₩2,415 | ₩2,482 | +0.54% | 22.5만 |
|---|
| 2026.05.04 | ₩2,442 | ₩2,536 | ₩2,321 | ₩2,482 | +1.65% | 26.5만 |
|---|
| 2026.05.01 | ₩2,670 | ₩2,737 | ₩2,388 | ₩2,536 | -5.03% | 821.3만 |
|---|
| 2026.04.30 | ₩2,884 | ₩2,884 | ₩2,401 | ₩2,495 | -13.49% | 19만 |
|---|
| 2026.04.29 | ₩2,670 | ₩3,045 | ₩2,495 | ₩2,777 | +4.02% | 28.3만 |
|---|
| 2026.04.28 | ₩2,656 | ₩2,884 | ₩2,455 | ₩2,710 | +2.02% | 21.4만 |
|---|
| 2026.04.27 | ₩2,925 | ₩3,072 | ₩2,616 | ₩2,737 | -6.42% | 26.4만 |
|---|
| 2026.04.24 | ₩2,697 | ₩3,072 | ₩2,442 | ₩2,925 | +8.46% | 38.8만 |
|---|
| 2026.04.23 | ₩3,247 | ₩3,260 | ₩2,576 | ₩2,764 | -14.88% | 29.1만 |
|---|
| 2026.04.22 | ₩3,542 | ₩3,605 | ₩3,340 | ₩3,448 | -2.65% | 32.2만 |
|---|
| 2026.04.21 | ₩3,716 | ₩4,280 | ₩3,354 | ₩4,266 | +14.80% | 30.6만 |
|---|
| 2026.04.20 | ₩3,917 | ₩4,333 | ₩3,622 | ₩3,891 | -0.68% | 54.3만 |
|---|
| 2026.04.17 | ₩3,904 | ₩3,998 | ₩3,340 | ₩3,555 | -8.93% | 220.3만 |
|---|
| 2026.04.16 | ₩4,186 | ₩4,293 | ₩3,689 | ₩3,877 | -7.37% | 82.2만 |
|---|
| 2026.04.15 | ₩6,587 | ₩7,271 | ₩4,776 | ₩5,541 | -15.89% | 923.8만 |
|---|
| 2026.04.14 | ₩5,863 | ₩6,171 | ₩5,366 | ₩5,970 | +1.83% | 11.4만 |
|---|
| 2026.04.13 | ₩5,648 | ₩6,305 | ₩5,192 | ₩5,635 | -0.24% | 14.6만 |
|---|
| 2026.04.10 | ₩8,170 | ₩8,170 | ₩5,500 | ₩5,702 | -30.21% | 187.2만 |
|---|
| 2026.04.09 | ₩7,942 | ₩8,023 | ₩7,016 | ₩7,405 | -6.76% | 7.3만 |
|---|
| 2026.04.08 | ₩7,110 | ₩8,680 | ₩6,721 | ₩7,888 | +10.94% | 12.3만 |
|---|
| 2026.04.07 | ₩7,620 | ₩7,620 | ₩6,721 | ₩6,855 | -10.04% | 3.1만 |
|---|
| 2026.04.06 | ₩7,392 | ₩7,835 | ₩7,244 | ₩7,781 | +5.26% | 3만 |
|---|
| 2026.04.02 | ₩7,768 | ₩7,768 | ₩6,815 | ₩7,540 | -2.94% | 1.4만 |
|---|
| 2026.04.01 | ₩7,754 | ₩8,049 | ₩7,244 | ₩7,768 | +0.17% | 2.4만 |
|---|
| 2026.03.31 | ₩7,929 | ₩8,747 | ₩7,285 | ₩7,902 | -0.34% | 9.6만 |
|---|
| 2026.03.30 | ₩7,379 | ₩8,318 | ₩7,338 | ₩7,405 | +0.36% | 4.6만 |
|---|
| 2026.03.27 | ₩8,036 | ₩8,036 | ₩7,110 | ₩7,191 | -10.52% | 2.4만 |
|---|
| 2026.03.26 | ₩8,720 | ₩9,056 | ₩8,063 | ₩8,277 | -5.08% | 3.3만 |
|---|
| 2026.03.25 | ₩7,929 | ₩9,109 | ₩7,580 | ₩9,029 | +13.87% | 8.7만 |
|---|
| 2026.03.24 | ₩7,996 | ₩8,170 | ₩7,110 | ₩8,116 | +1.51% | 3.2만 |
|---|
| 2026.03.23 | ₩8,492 | ₩8,626 | ₩7,888 | ₩8,184 | -3.63% | 1.6만 |
|---|
| 2026.03.20 | ₩9,686 | ₩9,686 | ₩8,076 | ₩8,666 | -10.53% | 2.5만 |
|---|
| 2026.03.19 | ₩9,203 | ₩9,686 | ₩8,586 | ₩9,525 | +3.50% | 1.7만 |
|---|
| 2026.03.18 | ₩9,257 | ₩9,565 | ₩8,720 | ₩9,565 | +3.33% | 2.9만 |
|---|
| 2026.03.17 | ₩10,075 | ₩10,169 | ₩8,988 | ₩9,270 | -7.99% | 4.3만 |
|---|
| 2026.03.16 | ₩10,330 | ₩10,330 | ₩9,860 | ₩10,196 | -1.30% | 1.8만 |
|---|
| 2026.03.13 | ₩11,940 | ₩11,940 | ₩9,659 | ₩9,981 | -16.40% | 5.5만 |
|---|
| 2026.03.12 | ₩11,926 | ₩12,691 | ₩11,779 | ₩11,940 | +0.11% | 3만 |
|---|
| 2026.03.11 | ₩11,846 | ₩12,973 | ₩11,403 | ₩12,034 | +1.59% | 5.1만 |
|---|
| 2026.03.10 | ₩13,281 | ₩13,952 | ₩11,001 | ₩12,503 | -5.86% | 16만 |
|---|
| 2026.03.09 | ₩16,501 | ₩21,733 | ₩14,355 | ₩14,489 | -12.20% | 631.9만 |
|---|
| 2026.03.06 | ₩12,074 | ₩13,684 | ₩11,725 | ₩13,550 | +12.22% | 2.9만 |
|---|
| 2026.03.05 | ₩12,477 | ₩12,745 | ₩11,537 | ₩12,074 | -3.23% | 3.2만 |
|---|
| 2026.03.04 | ₩12,879 | ₩12,959 | ₩11,940 | ₩12,490 | -3.02% | 3.7만 |
|---|
| 2026.03.03 | ₩14,355 | ₩14,355 | ₩12,879 | ₩13,147 | -8.41% | 4.7만 |
|---|
| 2026.03.02 | ₩15,240 | ₩15,696 | ₩13,952 | ₩14,757 | -3.17% | 7.8만 |
|---|
| 2026.02.27 | ₩14,086 | ₩14,623 | ₩13,818 | ₩14,221 | +0.95% | 24.3만 |
|---|
| 2026.02.26 | ₩14,623 | ₩14,891 | ₩13,684 | ₩14,221 | -2.75% | 2.2만 |
|---|
| 2026.02.25 | ₩14,757 | ₩15,562 | ₩14,489 | ₩14,623 | -0.91% | 1.9만 |
|---|
| 2026.02.24 | ₩15,830 | ₩15,830 | ₩14,355 | ₩14,623 | -7.63% | 2.4만 |
|---|
| 2026.02.23 | ₩14,355 | ₩16,179 | ₩14,086 | ₩14,489 | +0.93% | 2.9만 |
|---|
| 2026.02.20 | ₩14,757 | ₩16,099 | ₩13,684 | ₩14,891 | +0.91% | 4.9만 |
|---|
| 2026.02.19 | ₩16,367 | ₩16,904 | ₩13,147 | ₩15,965 | -2.46% | 15.1만 |
|---|
| 2026.02.18 | ₩24,416 | ₩26,563 | ₩17,440 | ₩17,709 | -27.47% | 507.5만 |
|---|
| 2026.02.17 | ₩16,635 | ₩24,282 | ₩16,501 | ₩19,453 | +16.94% | 13만 |
|---|
| 2026.02.13 | ₩16,971 | ₩17,507 | ₩15,428 | ₩17,038 | +0.40% | 2.8만 |
|---|
| 2026.02.12 | ₩18,648 | ₩22,404 | ₩15,965 | ₩17,440 | -6.47% | 9.1만 |
|---|
| 2026.02.11 | ₩20,660 | ₩21,465 | ₩16,770 | ₩17,843 | -13.64% | 4.5만 |
|---|
| 2026.02.10 | ₩20,258 | ₩20,526 | ₩18,916 | ₩19,587 | -3.31% | 1.3만 |
|---|
| 2026.02.09 | ₩23,544 | ₩24,148 | ₩19,453 | ₩20,526 | -12.82% | 4.2만 |
|---|
| 2026.02.06 | ₩19,587 | ₩21,599 | ₩18,514 | ₩21,197 | +8.22% | 2.4만 |
|---|
| 2026.02.05 | ₩23,075 | ₩23,880 | ₩17,709 | ₩20,123 | -12.79% | 12.8만 |
|---|
| 2026.02.04 | ₩26,965 | ₩27,502 | ₩20,123 | ₩23,343 | -13.43% | 4.7만 |
|---|
| 2026.02.03 | ₩31,124 | ₩33,271 | ₩26,160 | ₩26,965 | -13.36% | 2.9만 |
|---|
| 2026.02.02 | ₩29,380 | ₩40,113 | ₩24,014 | ₩32,868 | +11.87% | 12.4만 |
|---|
| 2026.01.30 | ₩60,370 | ₩63,590 | ₩35,283 | ₩38,771 | -35.78% | 300.8만 |
|---|
| 2026.01.29 | ₩42,930 | ₩43,601 | ₩39,039 | ₩40,113 | -6.56% | 19.9만 |
|---|
| 2026.01.28 | ₩43,869 | ₩46,284 | ₩38,503 | ₩42,393 | -3.36% | 1.1만 |
|---|
| 2026.01.27 | ₩44,808 | ₩47,357 | ₩37,966 | ₩45,479 | +1.50% | 6.7만 |
|---|
| 2026.01.26 | ₩54,065 | ₩63,590 | ₩49,504 | ₩49,906 | -7.69% | 4.1만 |
|---|
| 2026.01.23 | ₩53,662 | ₩58,090 | ₩48,564 | ₩52,723 | -1.75% | 17.2만 |
|---|
| 2026.01.22 | ₩65,200 | ₩65,736 | ₩53,662 | ₩57,955 | -11.11% | 1만 |
|---|
| 2026.01.21 | ₩71,103 | ₩73,786 | ₩67,346 | ₩69,493 | -2.26% | 2.8천 |
|---|
| 2026.01.20 | ₩71,103 | ₩76,335 | ₩67,749 | ₩71,908 | +1.13% | 4.6천 |
|---|
| 2026.01.16 | ₩72,444 | ₩76,871 | ₩71,639 | ₩75,127 | +3.70% | 4.6천 |
|---|
| 2026.01.15 | ₩77,810 | ₩83,579 | ₩74,457 | ₩77,810 | 0.00% | 5.8천 |
|---|
| 2026.01.14 | ₩84,518 | ₩86,396 | ₩79,152 | ₩80,225 | -5.08% | 7천 |
|---|
| 2026.01.13 | ₩93,909 | ₩93,909 | ₩77,274 | ₩83,848 | -10.71% | 1.8만 |
|---|
| 2026.01.12 | ₩108,264 | ₩110,008 | ₩94,580 | ₩101,019 | -6.69% | 3.6만 |
|---|
| 2026.01.09 | ₩156,963 | ₩167,695 | ₩125,570 | ₩125,570 | -20.00% | 81.2만 |
|---|
| 2026.01.08 | ₩96,861 | ₩105,983 | ₩96,592 | ₩104,642 | +8.03% | 3.4만 |
|---|
| 2026.01.07 | ₩97,666 | ₩99,275 | ₩93,909 | ₩96,861 | -0.82% | 761 |
|---|
| 2026.01.06 | ₩97,934 | ₩101,019 | ₩94,312 | ₩96,592 | -1.37% | 572 |
|---|
| 2026.01.05 | ₩91,226 | ₩103,568 | ₩87,201 | ₩97,800 | +7.21% | 1.6천 |
|---|
| 2026.01.02 | ₩85,189 | ₩92,299 | ₩85,189 | ₩90,421 | +6.14% | 628 |
|---|
| 2025.12.31 | ₩89,885 | ₩100,617 | ₩83,982 | ₩85,055 | -5.37% | 1.4천 |
|---|
| 2025.12.30 | ₩91,226 | ₩93,909 | ₩85,860 | ₩89,885 | -1.47% | 997 |
|---|
| 2025.12.29 | ₩90,019 | ₩95,922 | ₩89,885 | ₩94,982 | +5.51% | 535 |
|---|
| 2025.12.26 | ₩93,775 | ₩99,007 | ₩90,421 | ₩92,836 | -1.00% | 2.1천 |
|---|
| 2025.12.24 | ₩95,117 | ₩100,349 | ₩85,726 | ₩88,543 | -6.91% | 1.2천 |
|---|
| 2025.12.23 | ₩100,617 | ₩102,361 | ₩92,568 | ₩95,385 | -5.20% | 1.3천 |
|---|
| 2025.12.22 | ₩109,337 | ₩110,008 | ₩98,605 | ₩98,605 | -9.82% | 1.1천 |
|---|
| 2025.12.19 | ₩110,679 | ₩115,374 | ₩101,288 | ₩102,227 | -7.64% | 858 |
|---|
| 2025.12.18 | ₩109,740 | ₩114,033 | ₩104,373 | ₩106,386 | -3.06% | 956 |
|---|
| 2025.12.17 | ₩108,666 | ₩111,349 | ₩102,227 | ₩109,069 | +0.37% | 1.3천 |
|---|
| 2025.12.16 | ₩116,716 | ₩116,716 | ₩100,617 | ₩106,386 | -8.85% | 1.5천 |
|---|
| 2025.12.15 | ₩150,255 | ₩156,963 | ₩109,605 | ₩116,984 | -22.14% | 2.4천 |
|---|
| 2025.12.12 | ₩189,160 | ₩189,160 | ₩140,864 | ₩155,621 | -17.73% | 2.9천 |
|---|
| 2025.12.11 | ₩197,209 | ₩206,600 | ₩190,502 | ₩194,526 | -1.36% | 2천 |
|---|
| 2025.12.10 | ₩187,818 | ₩211,966 | ₩173,061 | ₩201,234 | +7.14% | 5.3천 |
|---|
| 2025.12.09 | ₩214,650 | ₩224,041 | ₩187,818 | ₩197,209 | -8.13% | 2.7천 |
|---|
| 2025.12.08 | ₩234,773 | ₩301,851 | ₩203,917 | ₩220,016 | -6.29% | 2.1만 |
|---|
| 2025.12.05 | ₩232,090 | ₩241,481 | ₩210,625 | ₩229,407 | -1.16% | 5.5천 |
|---|
| 2025.12.04 | ₩221,357 | ₩238,798 | ₩195,868 | ₩229,407 | +3.64% | 3.3천 |
|---|
| 2025.12.03 | ₩240,139 | ₩240,139 | ₩209,283 | ₩210,625 | -12.29% | 867 |
|---|
| 2025.12.02 | ₩252,213 | ₩252,213 | ₩195,868 | ₩224,041 | -11.17% | 2.5천 |
|---|
| 2025.12.01 | ₩268,312 | ₩268,312 | ₩245,774 | ₩250,872 | -6.50% | 579 |
|---|
| 2025.11.28 | ₩257,580 | ₩268,312 | ₩250,872 | ₩260,263 | +1.04% | 509 |
|---|
| 2025.11.26 | ₩250,335 | ₩288,435 | ₩234,773 | ₩249,530 | -0.32% | 5.2천 |
|---|
| 2025.11.25 | ₩256,909 | ₩260,128 | ₩249,396 | ₩252,213 | -1.83% | 217 |
|---|
| 2025.11.24 | ₩287,094 | ₩287,094 | ₩244,164 | ₩260,263 | -9.35% | 776 |
|---|
| 2025.11.21 | ₩287,094 | ₩296,485 | ₩272,337 | ₩279,044 | -2.80% | 499 |
|---|
| 2025.11.20 | ₩288,435 | ₩324,658 | ₩277,703 | ₩279,044 | -3.26% | 847 |
|---|
| 2025.11.19 | ₩344,781 | ₩345,586 | ₩284,411 | ₩288,435 | -16.34% | 1.3천 |
|---|
| 2025.11.18 | ₩391,736 | ₩393,480 | ₩348,806 | ₩348,806 | -10.96% | 1.1천 |
|---|
| 2025.11.17 | ₩307,217 | ₩427,958 | ₩301,851 | ₩384,357 | +25.11% | 3.8천 |
|---|
| 2025.11.14 | ₩354,172 | ₩390,394 | ₩309,900 | ₩312,583 | -11.74% | 2.8천 |
|---|
| 2025.11.13 | ₩626,509 | ₩630,533 | ₩362,221 | ₩405,151 | -35.33% | 4.6만 |
|---|
| 2025.11.12 | ₩536,624 | ₩571,505 | ₩527,233 | ₩571,505 | +6.50% | 258 |
|---|
| 2025.11.11 | ₩547,356 | ₩567,882 | ₩519,855 | ₩521,867 | -4.66% | 171 |
|---|
| 2025.11.10 | ₩519,184 | ₩591,628 | ₩508,451 | ₩544,673 | +4.91% | 615 |
|---|
| 2025.11.07 | ₩503,085 | ₩533,941 | ₩490,877 | ₩496,377 | -1.33% | 199 |
|---|
| 2025.11.06 | ₩625,167 | ₩633,216 | ₩512,476 | ₩513,817 | -17.81% | 283 |
|---|
| 2025.11.05 | ₩610,410 | ₩647,973 | ₩610,410 | ₩621,142 | +1.76% | 20 |
|---|
| 2025.11.04 | ₩727,126 | ₩729,809 | ₩611,751 | ₩611,751 | -15.87% | 170 |
|---|
| 2025.11.03 | ₩689,562 | ₩747,249 | ₩672,122 | ₩747,249 | +8.37% | 147 |
|---|
| 2025.10.31 | ₩768,714 | ₩768,714 | ₩753,957 | ₩759,323 | -1.22% | 76 |
|---|
| 2025.10.30 | ₩760,665 | ₩810,973 | ₩736,785 | ₩768,714 | +1.06% | 214 |
|---|
| 2025.10.29 | ₩757,981 | ₩780,788 | ₩757,981 | ₩780,788 | +3.01% | 28 |
|---|
| 2025.10.28 | ₩858,598 | ₩858,598 | ₩745,907 | ₩757,981 | -11.72% | 119 |
|---|
| 2025.10.27 | ₩788,837 | ₩847,866 | ₩788,837 | ₩837,133 | +6.12% | 271 |
|---|
| 2025.10.24 | ₩729,809 | ₩799,570 | ₩721,759 | ₩799,570 | +9.56% | 97 |
|---|
| 2025.10.23 | ₩715,588 | ₩737,187 | ₩715,051 | ₩727,126 | +1.61% | 55 |
|---|
| 2025.10.22 | ₩751,274 | ₩751,274 | ₩670,780 | ₩711,027 | -5.36% | 256 |
|---|
| 2025.10.21 | ₩764,689 | ₩795,545 | ₩739,200 | ₩741,883 | -2.98% | 153 |
|---|
| 2025.10.20 | ₩798,228 | ₩804,936 | ₩717,735 | ₩762,006 | -4.54% | 133 |
|---|
| 2025.10.17 | ₩861,282 | ₩861,282 | ₩816,071 | ₩818,352 | -4.98% | 93 |
|---|
| 2025.10.16 | ₩941,775 | ₩959,215 | ₩861,282 | ₩861,282 | -8.55% | 287 |
|---|
| 2025.10.15 | ₩940,434 | ₩952,508 | ₩920,310 | ₩937,750 | -0.29% | 56 |
|---|
| 2025.10.14 | ₩913,602 | ₩940,434 | ₩904,211 | ₩936,409 | +2.50% | 56 |
|---|
| 2025.10.13 | ₩917,627 | ₩983,363 | ₩913,602 | ₩914,944 | -0.29% | 59 |
|---|
| 2025.10.10 | ₩1,026,159 | ₩1,026,159 | ₩913,602 | ₩965,923 | -5.87% | 92 |
|---|