시장 데이터를 불러오는 중
전체 종목
Life Time Group Holdings, Inc. Common Stock 과거 주가
Life Time Group Holdings, Inc. Common Stock · LTH · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Life Time Group Holdings, Inc. Common Stock · LTH · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,691 | ₩54,440 | ₩52,714 | ₩54,374 | +1.27% | 291.3만 |
| 2026.10.08 | ₩54,052 | ₩54,668 | ₩53,242 | ₩53,918 | -0.25% | 272.3만 |
| 2026.10.07 | ₩54,133 | ₩54,641 | ₩53,664 | ₩54,213 | +0.15% | 161만 |
| 2026.10.06 | ₩53,838 | ₩54,641 | ₩53,537 | ₩54,052 | +0.40% | 185.3만 |
| 2026.10.05 | ₩54,708 | ₩54,956 | ₩53,443 | ₩53,624 | -1.98% | 241.7만 |
| 2026.10.02 | ₩54,681 | ₩55,699 | ₩54,347 | ₩54,869 | +0.34% | 408.8만 |
| 2026.10.01 | ₩53,115 | ₩54,588 | ₩52,767 | ₩54,025 | +1.71% | 333.7만 |
| 2026.09.30 | ₩53,704 | ₩54,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,383 |
| -0.60% |
| 249만 |
| 2026.09.29 | ₩53,356 | ₩53,972 | ₩52,647 | ₩53,651 | +0.55% | 253.1만 |
|---|
| 2026.09.28 | ₩53,758 | ₩53,972 | ₩52,486 | ₩52,995 | -1.42% | 259.4만 |
|---|
| 2026.09.25 | ₩53,503 | ₩54,494 | ₩53,068 | ₩53,503 | 0.00% | 198.6만 |
|---|
| 2026.09.24 | ₩53,289 | ₩54,882 | ₩52,419 | ₩53,356 | +0.13% | 334.5만 |
|---|
| 2026.09.23 | ₩50,866 | ₩53,129 | ₩48,885 | ₩53,102 | +4.39% | 575.5만 |
|---|
| 2026.09.22 | ₩54,588 | ₩54,588 | ₩49,956 | ₩51,121 | -6.35% | 663.5만 |
|---|
| 2026.09.21 | ₩54,387 | ₩55,096 | ₩53,262 | ₩53,423 | -1.77% | 246.8만 |
|---|
| 2026.09.18 | ₩54,815 | ₩55,618 | ₩54,374 | ₩54,548 | -0.49% | 1317.4만 |
|---|
| 2026.09.17 | ₩55,244 | ₩56,027 | ₩54,668 | ₩54,708 | -0.97% | 249.7만 |
|---|
| 2026.09.16 | ₩55,726 | ₩56,214 | ₩53,985 | ₩54,521 | -2.16% | 252.3만 |
|---|
| 2026.09.15 | ₩55,337 | ₩55,618 | ₩54,534 | ₩55,511 | +0.31% | 263.1만 |
|---|
| 2026.09.14 | ₩55,391 | ₩56,729 | ₩54,748 | ₩55,592 | +0.36% | 215.8만 |
|---|
| 2026.09.11 | ₩55,525 | ₩57,840 | ₩55,525 | ₩55,551 | +0.05% | 235.9만 |
|---|
| 2026.09.10 | ₩55,043 | ₩55,873 | ₩54,681 | ₩55,525 | +0.88% | 227.6만 |
|---|
| 2026.09.09 | ₩56,328 | ₩56,756 | ₩55,685 | ₩55,886 | -0.78% | 222.5만 |
|---|
| 2026.09.08 | ₩58,001 | ₩58,831 | ₩56,636 | ₩56,850 | -1.98% | 266.6만 |
|---|
| 2026.09.04 | ₩57,492 | ₩57,972 | ₩57,385 | ₩57,867 | +0.65% | 168.9만 |
|---|
| 2026.09.03 | ₩58,523 | ₩58,898 | ₩57,198 | ₩57,680 | -1.44% | 256.3만 |
|---|
| 2026.09.02 | ₩56,515 | ₩58,737 | ₩56,274 | ₩58,215 | +3.01% | 229만 |
|---|
| 2026.09.01 | ₩56,020 | ₩56,555 | ₩55,538 | ₩55,993 | -0.05% | 267.2만 |
|---|
| 2026.08.31 | ₩57,760 | ₩57,981 | ₩56,100 | ₩56,248 | -2.62% | 353.7만 |
|---|
| 2026.08.28 | ₩59,300 | ₩59,915 | ₩58,202 | ₩58,242 | -1.78% | 281만 |
|---|
| 2026.08.27 | ₩59,072 | ₩60,411 | ₩59,072 | ₩59,366 | +0.50% | 304.3만 |
|---|
| 2026.08.26 | ₩60,250 | ₩60,518 | ₩59,781 | ₩59,969 | -0.47% | 206.5만 |
|---|
| 2026.08.25 | ₩61,883 | ₩61,896 | ₩59,279 | ₩59,634 | -3.63% | 270.9만 |
|---|
| 2026.08.24 | ₩60,732 | ₩61,809 | ₩60,732 | ₩61,214 | +0.79% | 258.7만 |
|---|
| 2026.08.21 | ₩60,263 | ₩60,625 | ₩59,768 | ₩60,384 | +0.20% | 165.9만 |
|---|
| 2026.08.20 | ₩59,902 | ₩60,089 | ₩59,487 | ₩59,862 | -0.07% | 182.9만 |
|---|
| 2026.08.19 | ₩61,923 | ₩61,990 | ₩59,688 | ₩59,768 | -3.48% | 226.6만 |
|---|
| 2026.08.18 | ₩61,575 | ₩61,575 | ₩60,504 | ₩60,772 | -1.30% | 267.5만 |
|---|
| 2026.08.17 | ₩61,174 | ₩61,174 | ₩59,969 | ₩60,692 | -0.79% | 254.7만 |
|---|
| 2026.08.14 | ₩59,192 | ₩60,611 | ₩59,032 | ₩60,585 | +2.35% | 357.1만 |
|---|
| 2026.08.13 | ₩59,540 | ₩59,889 | ₩58,670 | ₩59,313 | -0.38% | 243.8만 |
|---|
| 2026.08.12 | ₩59,366 | ₩59,822 | ₩58,503 | ₩58,657 | -1.20% | 354.6만 |
|---|
| 2026.08.11 | ₩56,930 | ₩58,938 | ₩56,917 | ₩58,644 | +3.01% | 387.4만 |
|---|
| 2026.08.10 | ₩57,506 | ₩58,115 | ₩56,823 | ₩56,837 | -1.16% | 693.8만 |
|---|
| 2026.08.07 | ₩58,162 | ₩59,092 | ₩57,257 | ₩58,644 | +0.83% | 174.1만 |
|---|
| 2026.08.06 | ₩60,464 | ₩61,481 | ₩58,081 | ₩58,202 | -3.74% | 258만 |
|---|
| 2026.08.05 | ₩60,504 | ₩60,839 | ₩58,965 | ₩60,652 | +0.24% | 243.8만 |
|---|
| 2026.08.04 | ₩59,875 | ₩60,571 | ₩57,974 | ₩59,875 | 0.00% | 319.5만 |
|---|
| 2026.08.03 | ₩61,575 | ₩62,646 | ₩59,018 | ₩59,126 | -3.98% | 326.3만 |
|---|
| 2026.07.31 | ₩60,812 | ₩61,883 | ₩59,808 | ₩60,370 | -0.73% | 473.8만 |
|---|
| 2026.07.30 | ₩60,665 | ₩63,228 | ₩59,018 | ₩59,166 | -2.47% | 463.5만 |
|---|
| 2026.07.29 | ₩60,973 | ₩62,847 | ₩60,826 | ₩61,174 | +0.33% | 397.9만 |
|---|
| 2026.07.28 | ₩58,898 | ₩61,147 | ₩58,898 | ₩61,080 | +3.70% | 326.2만 |
|---|
| 2026.07.27 | ₩57,814 | ₩58,697 | ₩57,265 | ₩58,577 | +1.32% | 250.1만 |
|---|
| 2026.07.24 | ₩56,837 | ₩57,123 | ₩56,341 | ₩56,663 | -0.31% | 154.2만 |
|---|
| 2026.07.23 | ₩55,458 | ₩56,596 | ₩55,257 | ₩56,127 | +1.21% | 230.2만 |
|---|
| 2026.07.22 | ₩56,248 | ₩57,091 | ₩55,618 | ₩56,301 | +0.10% | 221만 |
|---|
| 2026.07.21 | ₩57,305 | ₩58,084 | ₩55,699 | ₩56,596 | -1.24% | 211.6만 |
|---|
| 2026.07.20 | ₩57,104 | ₩58,844 | ₩56,448 | ₩56,903 | -0.35% | 331.2만 |
|---|
| 2026.07.17 | ₩56,930 | ₩58,095 | ₩56,261 | ₩56,422 | -0.89% | 246.1만 |
|---|
| 2026.07.16 | ₩56,703 | ₩57,586 | ₩56,274 | ₩57,345 | +1.13% | 266.5만 |
|---|
| 2026.07.15 | ₩55,525 | ₩56,776 | ₩55,016 | ₩56,221 | +1.25% | 241만 |
|---|
| 2026.07.14 | ₩55,953 | ₩56,903 | ₩55,244 | ₩55,645 | -0.55% | 167.9만 |
|---|
| 2026.07.13 | ₩55,993 | ₩56,147 | ₩54,661 | ₩55,511 | -0.86% | 273.3만 |
|---|
| 2026.07.10 | ₩55,913 | ₩56,622 | ₩55,150 | ₩56,074 | +0.29% | 156.2만 |
|---|
| 2026.07.09 | ₩55,364 | ₩56,248 | ₩54,922 | ₩55,779 | +0.75% | 164.2만 |
|---|
| 2026.07.08 | ₩55,953 | ₩56,100 | ₩54,949 | ₩55,551 | -0.72% | 164.8만 |
|---|
| 2026.07.07 | ₩55,163 | ₩56,167 | ₩54,829 | ₩56,154 | +1.80% | 236.3만 |
|---|
| 2026.07.06 | ₩55,016 | ₩55,565 | ₩54,574 | ₩55,056 | +0.07% | 294.7만 |
|---|
| 2026.07.02 | ₩54,106 | ₩54,722 | ₩53,490 | ₩54,628 | +0.96% | 242.4만 |
|---|
| 2026.07.01 | ₩54,548 | ₩54,869 | ₩52,901 | ₩53,597 | -1.74% | 434.7만 |
|---|
| 2026.06.30 | ₩54,655 | ₩55,726 | ₩54,407 | ₩54,668 | +0.02% | 344.1만 |
|---|
| 2026.06.29 | ₩54,467 | ₩55,311 | ₩53,503 | ₩55,284 | +1.50% | 409.1만 |
|---|
| 2026.06.26 | ₩53,196 | ₩55,940 | ₩53,115 | ₩54,896 | +3.20% | 944.1만 |
|---|
| 2026.06.25 | ₩53,383 | ₩54,394 | ₩53,001 | ₩53,356 | -0.05% | 340.3만 |
|---|
| 2026.06.24 | ₩50,866 | ₩53,035 | ₩50,639 | ₩52,031 | +2.29% | 469.8만 |
|---|
| 2026.06.23 | ₩49,220 | ₩50,666 | ₩48,537 | ₩50,639 | +2.88% | 261.2만 |
|---|
| 2026.06.22 | ₩48,925 | ₩50,411 | ₩48,798 | ₩49,970 | +2.13% | 283.5만 |
|---|
| 2026.06.18 | ₩46,757 | ₩49,715 | ₩46,690 | ₩49,421 | +5.70% | 514.8만 |
|---|
| 2026.06.17 | ₩47,051 | ₩47,323 | ₩46,208 | ₩46,302 | -1.59% | 208.9만 |
|---|
| 2026.06.16 | ₩46,181 | ₩47,292 | ₩45,914 | ₩46,677 | +1.07% | 257.5만 |
|---|
| 2026.06.15 | ₩46,596 | ₩47,159 | ₩45,673 | ₩45,847 | -1.61% | 230.6만 |
|---|
| 2026.06.12 | ₩46,851 | ₩46,891 | ₩45,740 | ₩45,927 | -1.97% | 221.6만 |
|---|
| 2026.06.11 | ₩44,655 | ₩46,703 | ₩44,455 | ₩46,677 | +4.53% | 198.6만 |
|---|
| 2026.06.10 | ₩44,093 | ₩45,398 | ₩43,685 | ₩44,709 | +1.40% | 264.2만 |
|---|
| 2026.06.09 | ₩44,803 | ₩45,438 | ₩43,370 | ₩43,665 | -2.54% | 205.9만 |
|---|
| 2026.06.08 | ₩43,544 | ₩45,338 | ₩43,357 | ₩44,374 | +1.91% | 242.1만 |
|---|
| 2026.06.05 | ₩43,759 | ₩43,999 | ₩42,842 | ₩43,357 | -0.92% | 156.9만 |
|---|
| 2026.06.04 | ₩42,835 | ₩43,879 | ₩42,647 | ₩43,571 | +1.72% | 182.6만 |
|---|
| 2026.06.03 | ₩42,862 | ₩42,875 | ₩41,536 | ₩42,527 | -0.78% | 226만 |
|---|
| 2026.06.02 | ₩42,741 | ₩43,720 | ₩42,487 | ₩43,036 | +0.69% | 201.7만 |
|---|
| 2026.06.01 | ₩43,665 | ₩43,926 | ₩41,818 | ₩41,951 | -3.92% | 274.6만 |
|---|
| 2026.05.29 | ₩44,696 | ₩45,145 | ₩44,187 | ₩44,281 | -0.93% | 160.9만 |
|---|
| 2026.05.28 | ₩44,013 | ₩45,338 | ₩43,953 | ₩44,736 | +1.64% | 207.2만 |
|---|
| 2026.05.27 | ₩44,629 | ₩45,191 | ₩44,066 | ₩44,294 | -0.75% | 207.5만 |
|---|
| 2026.05.26 | ₩43,223 | ₩44,696 | ₩43,089 | ₩44,468 | +2.88% | 366.7만 |
|---|
| 2026.05.22 | ₩42,166 | ₩43,100 | ₩41,684 | ₩42,929 | +1.81% | 608.8만 |
|---|
| 2026.05.21 | ₩43,839 | ₩44,401 | ₩43,143 | ₩44,107 | +0.61% | 264.9만 |
|---|
| 2026.05.20 | ₩43,999 | ₩44,434 | ₩43,323 | ₩44,254 | +0.58% | 210.6만 |
|---|
| 2026.05.19 | ₩44,441 | ₩44,736 | ₩43,303 | ₩43,879 | -1.27% | 204.9만 |
|---|
| 2026.05.18 | ₩45,017 | ₩46,141 | ₩44,347 | ₩44,481 | -1.19% | 230.5만 |
|---|
| 2026.05.15 | ₩44,950 | ₩46,255 | ₩44,856 | ₩45,164 | +0.48% | 220.1만 |
|---|
| 2026.05.14 | ₩46,570 | ₩47,292 | ₩44,977 | ₩45,191 | -2.96% | 302.1만 |
|---|
| 2026.05.13 | ₩44,843 | ₩45,579 | ₩44,655 | ₩45,231 | +0.87% | 351.5만 |
|---|
| 2026.05.12 | ₩43,477 | ₩45,612 | ₩42,955 | ₩44,990 | +3.48% | 515.1만 |
|---|
| 2026.05.11 | ₩42,246 | ₩43,437 | ₩41,657 | ₩43,290 | +2.47% | 401.3만 |
|---|
| 2026.05.08 | ₩41,389 | ₩43,049 | ₩40,907 | ₩42,741 | +3.27% | 867.8만 |
|---|
| 2026.05.07 | ₩45,030 | ₩45,442 | ₩42,139 | ₩43,089 | -4.31% | 548.3만 |
|---|
| 2026.05.06 | ₩40,091 | ₩45,197 | ₩40,077 | ₩44,963 | +12.15% | 668.9만 |
|---|
| 2026.05.05 | ₩36,102 | ₩39,622 | ₩35,807 | ₩39,328 | +8.94% | 772.7만 |
|---|
| 2026.05.04 | ₩35,540 | ₩36,055 | ₩34,897 | ₩35,178 | -1.02% | 401.6만 |
|---|
| 2026.05.01 | ₩36,209 | ₩36,396 | ₩35,432 | ₩35,700 | -1.40% | 224.4만 |
|---|
| 2026.04.30 | ₩35,125 | ₩36,303 | ₩35,125 | ₩35,888 | +2.17% | 181만 |
|---|
| 2026.04.29 | ₩35,004 | ₩35,633 | ₩34,790 | ₩35,111 | +0.31% | 215.4만 |
|---|
| 2026.04.28 | ₩35,325 | ₩35,687 | ₩34,817 | ₩35,192 | -0.38% | 228.5만 |
|---|
| 2026.04.27 | ₩36,303 | ₩36,892 | ₩34,723 | ₩35,031 | -3.50% | 258.3만 |
|---|
| 2026.04.24 | ₩36,383 | ₩37,072 | ₩36,102 | ₩36,490 | +0.29% | 164.7만 |
|---|
| 2026.04.23 | ₩37,173 | ₩37,367 | ₩35,834 | ₩36,369 | -2.16% | 145.4만 |
|---|
| 2026.04.22 | ₩37,092 | ₩37,588 | ₩36,825 | ₩37,240 | +0.40% | 157.3만 |
|---|
| 2026.04.21 | ₩38,244 | ₩38,257 | ₩36,731 | ₩37,039 | -3.15% | 177.9만 |
|---|
| 2026.04.20 | ₩38,056 | ₩38,565 | ₩37,936 | ₩38,257 | +0.53% | 97.4만 |
|---|
| 2026.04.17 | ₩37,721 | ₩38,699 | ₩37,487 | ₩38,230 | +1.35% | 158.2만 |
|---|
| 2026.04.16 | ₩37,199 | ₩37,561 | ₩36,825 | ₩37,079 | -0.32% | 135.8만 |
|---|
| 2026.04.15 | ₩37,507 | ₩37,561 | ₩36,972 | ₩37,159 | -0.93% | 132.9만 |
|---|
| 2026.04.14 | ₩37,119 | ₩37,521 | ₩36,557 | ₩37,454 | +0.90% | 359.9만 |
|---|
| 2026.04.13 | ₩36,999 | ₩37,213 | ₩36,423 | ₩37,213 | +0.58% | 147.5만 |
|---|
| 2026.04.10 | ₩37,400 | ₩37,467 | ₩36,751 | ₩37,414 | +0.04% | 118.8만 |
|---|
| 2026.04.09 | ₩37,775 | ₩38,123 | ₩37,293 | ₩37,521 | -0.67% | 188.1만 |
|---|
| 2026.04.08 | ₩39,073 | ₩39,488 | ₩37,936 | ₩38,177 | -2.30% | 237만 |
|---|
| 2026.04.07 | ₩37,079 | ₩37,775 | ₩36,858 | ₩37,748 | +1.81% | 168.8만 |
|---|
| 2026.04.06 | ₩36,383 | ₩37,240 | ₩35,981 | ₩37,240 | +2.35% | 227.8만 |
|---|
| 2026.04.02 | ₩34,415 | ₩36,155 | ₩34,000 | ₩36,129 | +4.98% | 201.1만 |
|---|
| 2026.04.01 | ₩36,155 | ₩36,356 | ₩34,643 | ₩34,951 | -3.33% | 280만 |
|---|
| 2026.03.31 | ₩35,620 | ₩36,343 | ₩35,031 | ₩36,062 | +1.24% | 257만 |
|---|
| 2026.03.30 | ₩34,830 | ₩35,238 | ₩34,449 | ₩34,910 | +0.23% | 196만 |
|---|
| 2026.03.27 | ₩35,339 | ₩35,566 | ₩34,690 | ₩34,723 | -1.74% | 184.2만 |
|---|
| 2026.03.26 | ₩35,165 | ₩36,075 | ₩35,044 | ₩35,580 | +1.18% | 169.6만 |
|---|
| 2026.03.25 | ₩34,910 | ₩35,493 | ₩34,663 | ₩35,366 | +1.30% | 201.5만 |
|---|
| 2026.03.24 | ₩34,884 | ₩35,071 | ₩34,255 | ₩34,549 | -0.96% | 384.4만 |
|---|
| 2026.03.23 | ₩35,446 | ₩36,189 | ₩34,843 | ₩35,419 | -0.08% | 482.5만 |
|---|
| 2026.03.20 | ₩34,643 | ₩35,098 | ₩34,121 | ₩34,616 | -0.08% | 2536.8만 |
|---|
| 2026.03.19 | ₩34,241 | ₩35,419 | ₩34,161 | ₩34,669 | +1.25% | 273.5만 |
|---|
| 2026.03.18 | ₩34,616 | ₩35,004 | ₩34,241 | ₩34,482 | -0.39% | 216.7만 |
|---|
| 2026.03.17 | ₩35,232 | ₩35,821 | ₩34,683 | ₩34,897 | -0.95% | 345.3만 |
|---|
| 2026.03.16 | ₩35,459 | ₩35,955 | ₩34,482 | ₩34,964 | -1.40% | 295.4만 |
|---|
| 2026.03.13 | ₩34,736 | ₩35,540 | ₩34,415 | ₩35,205 | +1.35% | 423.4만 |
|---|
| 2026.03.12 | ₩35,794 | ₩36,035 | ₩34,214 | ₩34,455 | -3.74% | 342.7만 |
|---|
| 2026.03.11 | ₩35,901 | ₩36,624 | ₩35,245 | ₩35,660 | -0.67% | 280.4만 |
|---|
| 2026.03.10 | ₩36,932 | ₩37,260 | ₩35,700 | ₩35,861 | -2.90% | 366.8만 |
|---|
| 2026.03.09 | ₩34,268 | ₩36,369 | ₩34,000 | ₩36,276 | +5.86% | 527.2만 |
|---|
| 2026.03.06 | ₩34,429 | ₩34,669 | ₩33,732 | ₩33,960 | -1.36% | 223.6만 |
|---|
| 2026.03.05 | ₩34,696 | ₩35,319 | ₩34,442 | ₩34,964 | +0.77% | 152.3만 |
|---|
| 2026.03.04 | ₩35,004 | ₩35,754 | ₩34,823 | ₩35,151 | +0.42% | 202.4만 |
|---|
| 2026.03.03 | ₩34,736 | ₩35,299 | ₩33,906 | ₩35,018 | +0.81% | 263.5만 |
|---|
| 2026.03.02 | ₩35,084 | ₩35,687 | ₩34,951 | ₩35,392 | +0.88% | 199만 |
|---|
| 2026.02.27 | ₩36,129 | ₩36,584 | ₩35,620 | ₩36,142 | +0.04% | 223.9만 |
|---|
| 2026.02.26 | ₩36,222 | ₩37,186 | ₩35,714 | ₩37,039 | +2.25% | 369.8만 |
|---|
| 2026.02.25 | ₩37,440 | ₩37,440 | ₩33,920 | ₩35,432 | -5.36% | 1003.4만 |
|---|
| 2026.02.24 | ₩37,213 | ₩38,685 | ₩35,901 | ₩37,280 | +0.18% | 365.1만 |
|---|
| 2026.02.23 | ₩38,444 | ₩38,953 | ₩36,784 | ₩38,029 | -1.08% | 273.5만 |
|---|
| 2026.02.20 | ₩38,645 | ₩39,241 | ₩38,324 | ₩38,752 | +0.28% | 141.3만 |
|---|
| 2026.02.19 | ₩39,020 | ₩39,020 | ₩38,351 | ₩38,618 | -1.03% | 176.1만 |
|---|
| 2026.02.18 | ₩38,832 | ₩39,595 | ₩38,471 | ₩39,073 | +0.62% | 290.7만 |
|---|
| 2026.02.17 | ₩39,140 | ₩39,328 | ₩38,324 | ₩38,899 | -0.62% | 162.1만 |
|---|
| 2026.02.13 | ₩39,154 | ₩39,555 | ₩38,732 | ₩38,899 | -0.65% | 146.3만 |
|---|
| 2026.02.12 | ₩39,890 | ₩40,184 | ₩38,244 | ₩39,221 | -1.68% | 162.5만 |
|---|
| 2026.02.11 | ₩40,064 | ₩40,379 | ₩39,127 | ₩39,756 | -0.77% | 142.4만 |
|---|
| 2026.02.10 | ₩39,930 | ₩40,466 | ₩39,629 | ₩39,970 | +0.10% | 136만 |
|---|
| 2026.02.09 | ₩39,823 | ₩39,984 | ₩39,140 | ₩39,703 | -0.30% | 145만 |
|---|
| 2026.02.06 | ₩38,779 | ₩40,144 | ₩38,759 | ₩39,917 | +2.93% | 213.4만 |
|---|
| 2026.02.05 | ₩39,649 | ₩39,783 | ₩38,357 | ₩38,498 | -2.90% | 260만 |
|---|
| 2026.02.04 | ₩39,997 | ₩40,318 | ₩39,234 | ₩39,689 | -0.77% | 307.3만 |
|---|
| 2026.02.03 | ₩40,573 | ₩40,988 | ₩38,913 | ₩39,542 | -2.54% | 258.8만 |
|---|
| 2026.02.02 | ₩39,100 | ₩40,787 | ₩38,672 | ₩40,586 | +3.80% | 324.5만 |
|---|
| 2026.01.30 | ₩38,966 | ₩39,288 | ₩37,675 | ₩39,047 | +0.21% | 302.1만 |
|---|
| 2026.01.29 | ₩38,886 | ₩39,274 | ₩38,324 | ₩39,274 | +1.00% | 180.3만 |
|---|
| 2026.01.28 | ₩39,261 | ₩39,636 | ₩38,458 | ₩38,766 | -1.26% | 176.3만 |
|---|
| 2026.01.27 | ₩39,140 | ₩39,355 | ₩38,850 | ₩39,207 | +0.17% | 248.3만 |
|---|
| 2026.01.26 | ₩39,716 | ₩40,131 | ₩39,421 | ₩39,555 | -0.40% | 264.2만 |
|---|
| 2026.01.23 | ₩38,899 | ₩39,823 | ₩38,498 | ₩39,756 | +2.20% | 412.8만 |
|---|
| 2026.01.22 | ₩38,672 | ₩39,221 | ₩37,142 | ₩38,605 | -0.17% | 467.7만 |
|---|
| 2026.01.21 | ₩36,102 | ₩37,434 | ₩35,981 | ₩37,360 | +3.49% | 223.5만 |
|---|
| 2026.01.20 | ₩35,714 | ₩36,175 | ₩35,459 | ₩35,740 | +0.07% | 128.1만 |
|---|
| 2026.01.16 | ₩35,432 | ₩36,450 | ₩35,212 | ₩36,329 | +2.53% | 163.4만 |
|---|
| 2026.01.15 | ₩35,914 | ₩36,249 | ₩35,553 | ₩35,727 | -0.52% | 213만 |
|---|
| 2026.01.14 | ₩36,610 | ₩36,918 | ₩35,479 | ₩35,727 | -2.41% | 162.6만 |
|---|
| 2026.01.13 | ₩36,584 | ₩37,655 | ₩36,538 | ₩36,691 | +0.29% | 208.7만 |
|---|
| 2026.01.12 | ₩37,976 | ₩37,976 | ₩36,236 | ₩36,664 | -3.45% | 258.8만 |
|---|
| 2026.01.09 | ₩37,695 | ₩38,210 | ₩37,112 | ₩38,083 | +1.03% | 221.8만 |
|---|
| 2026.01.08 | ₩36,570 | ₩38,023 | ₩36,423 | ₩37,815 | +3.40% | 218만 |
|---|
| 2026.01.07 | ₩37,266 | ₩37,467 | ₩36,423 | ₩36,731 | -1.44% | 190.2만 |
|---|
| 2026.01.06 | ₩36,744 | ₩37,895 | ₩36,744 | ₩37,092 | +0.95% | 218.2만 |
|---|
| 2026.01.05 | ₩35,339 | ₩37,414 | ₩35,339 | ₩37,119 | +5.04% | 329.6만 |
|---|
| 2026.01.02 | ₩35,339 | ₩35,901 | ₩35,339 | ₩35,727 | +1.10% | 136.9만 |
|---|
| 2025.12.31 | ₩35,821 | ₩36,343 | ₩35,513 | ₩35,580 | -0.67% | 140.6만 |
|---|
| 2025.12.30 | ₩36,008 | ₩36,356 | ₩35,914 | ₩35,955 | -0.15% | 135.8만 |
|---|
| 2025.12.29 | ₩35,847 | ₩36,149 | ₩35,620 | ₩36,142 | +0.82% | 129.4만 |
|---|
| 2025.12.26 | ₩35,781 | ₩36,088 | ₩35,580 | ₩35,821 | +0.11% | 95.6만 |
|---|
| 2025.12.24 | ₩35,821 | ₩36,249 | ₩35,540 | ₩35,740 | -0.22% | 76.2만 |
|---|
| 2025.12.23 | ₩36,048 | ₩36,209 | ₩35,540 | ₩36,035 | -0.04% | 171.1만 |
|---|
| 2025.12.22 | ₩35,245 | ₩36,423 | ₩35,205 | ₩36,035 | +2.24% | 167.9만 |
|---|
| 2025.12.19 | ₩35,312 | ₩35,700 | ₩35,111 | ₩35,392 | +0.23% | 340.6만 |
|---|
| 2025.12.18 | ₩35,205 | ₩35,781 | ₩35,084 | ₩35,366 | +0.46% | 136.3만 |
|---|
| 2025.12.17 | ₩34,375 | ₩35,245 | ₩34,268 | ₩34,777 | +1.17% | 151.9만 |
|---|
| 2025.12.16 | ₩34,603 | ₩35,526 | ₩34,576 | ₩34,723 | +0.35% | 237.5만 |
|---|
| 2025.12.15 | ₩34,977 | ₩35,185 | ₩34,388 | ₩34,536 | -1.26% | 188만 |
|---|
| 2025.12.12 | ₩34,817 | ₩35,004 | ₩34,455 | ₩34,509 | -0.88% | 170.9만 |
|---|
| 2025.12.11 | ₩34,603 | ₩35,232 | ₩34,402 | ₩34,669 | +0.19% | 147만 |
|---|
| 2025.12.10 | ₩34,134 | ₩34,730 | ₩34,121 | ₩34,375 | +0.71% | 224.8만 |
|---|
| 2025.12.09 | ₩34,147 | ₩34,643 | ₩34,014 | ₩34,134 | -0.04% | 186.3만 |
|---|
| 2025.12.08 | ₩35,700 | ₩35,754 | ₩34,201 | ₩34,241 | -4.09% | 227.4만 |
|---|
| 2025.12.05 | ₩35,566 | ₩36,289 | ₩35,392 | ₩35,754 | +0.53% | 176.7만 |
|---|
| 2025.12.04 | ₩35,928 | ₩36,088 | ₩35,419 | ₩35,566 | -1.01% | 170.3만 |
|---|
| 2025.12.03 | ₩36,021 | ₩36,490 | ₩35,767 | ₩35,807 | -0.59% | 175.5만 |
|---|
| 2025.12.02 | ₩36,704 | ₩37,052 | ₩35,981 | ₩35,995 | -1.93% | 226.3만 |
|---|
| 2025.12.01 | ₩37,106 | ₩37,246 | ₩36,490 | ₩36,503 | -1.62% | 261.9만 |
|---|
| 2025.11.28 | ₩37,333 | ₩37,721 | ₩37,226 | ₩37,373 | +0.11% | 86.1만 |
|---|
| 2025.11.26 | ₩36,932 | ₩37,668 | ₩36,885 | ₩37,347 | +1.12% | 200만 |
|---|
| 2025.11.25 | ₩35,058 | ₩37,045 | ₩34,924 | ₩36,865 | +5.15% | 285.4만 |
|---|
| 2025.11.24 | ₩34,522 | ₩35,071 | ₩34,335 | ₩34,964 | +1.28% | 251.5만 |
|---|
| 2025.11.21 | ₩33,840 | ₩34,710 | ₩33,625 | ₩34,536 | +2.06% | 257.3만 |
|---|
| 2025.11.20 | ₩33,465 | ₩34,054 | ₩33,331 | ₩33,558 | +0.28% | 189.7만 |
|---|
| 2025.11.19 | ₩33,090 | ₩33,398 | ₩32,822 | ₩33,237 | +0.44% | 160.3만 |
|---|
| 2025.11.18 | ₩32,836 | ₩33,465 | ₩32,735 | ₩33,063 | +0.69% | 130.5만 |
|---|
| 2025.11.17 | ₩34,268 | ₩34,308 | ₩32,969 | ₩33,010 | -3.67% | 172.9만 |
|---|
| 2025.11.14 | ₩34,081 | ₩34,402 | ₩33,521 | ₩34,067 | -0.04% | 160.1만 |
|---|
| 2025.11.13 | ₩34,643 | ₩35,192 | ₩34,047 | ₩34,094 | -1.58% | 188.8만 |
|---|
| 2025.11.12 | ₩34,308 | ₩34,955 | ₩34,308 | ₩34,696 | +1.13% | 176.8만 |
|---|
| 2025.11.11 | ₩33,451 | ₩34,455 | ₩33,451 | ₩34,402 | +2.84% | 237.7만 |
|---|
| 2025.11.10 | ₩34,214 | ₩34,383 | ₩33,318 | ₩33,465 | -2.19% | 204.6만 |
|---|
| 2025.11.07 | ₩33,679 | ₩34,281 | ₩33,518 | ₩34,161 | +1.43% | 185.7만 |
|---|
| 2025.11.06 | ₩34,201 | ₩34,957 | ₩33,291 | ₩33,558 | -1.88% | 266.2만 |
|---|
| 2025.11.05 | ₩34,924 | ₩35,004 | ₩33,110 | ₩33,973 | -2.72% | 339.6만 |
|---|
| 2025.11.04 | ₩34,469 | ₩35,446 | ₩32,314 | ₩35,044 | +1.67% | 492.4만 |
|---|
| 2025.11.03 | ₩32,903 | ₩33,532 | ₩32,675 | ₩33,291 | +1.18% | 430.8만 |
|---|
| 2025.10.31 | ₩33,197 | ₩33,500 | ₩32,662 | ₩33,103 | -0.28% | 281.1만 |
|---|
| 2025.10.30 | ₩33,130 | ₩33,746 | ₩32,809 | ₩32,916 | -0.65% | 224만 |
|---|
| 2025.10.29 | ₩34,134 | ₩34,469 | ₩33,318 | ₩33,505 | -1.84% | 144.9만 |
|---|
| 2025.10.28 | ₩35,606 | ₩35,740 | ₩34,234 | ₩34,295 | -3.68% | 156.1만 |
|---|
| 2025.10.27 | ₩36,383 | ₩37,119 | ₩35,781 | ₩35,834 | -1.51% | 211.2만 |
|---|
| 2025.10.24 | ₩34,924 | ₩35,031 | ₩34,656 | ₩34,683 | -0.69% | 171.5만 |
|---|
| 2025.10.23 | ₩34,576 | ₩34,910 | ₩34,174 | ₩34,629 | +0.15% | 158.6만 |
|---|
| 2025.10.22 | ₩34,937 | ₩35,232 | ₩34,616 | ₩34,683 | -0.73% | 161.8만 |
|---|
| 2025.10.21 | ₩34,241 | ₩35,058 | ₩34,134 | ₩34,991 | +2.19% | 204.3만 |
|---|
| 2025.10.20 | ₩34,603 | ₩35,058 | ₩34,295 | ₩34,375 | -0.66% | 163.4만 |
|---|
| 2025.10.17 | ₩33,652 | ₩34,469 | ₩33,605 | ₩34,402 | +2.23% | 395.8만 |
|---|
| 2025.10.16 | ₩34,308 | ₩34,455 | ₩33,143 | ₩33,358 | -2.77% | 198.1만 |
|---|
| 2025.10.15 | ₩34,335 | ₩34,763 | ₩34,094 | ₩34,147 | -0.55% | 168.9만 |
|---|
| 2025.10.14 | ₩33,612 | ₩34,576 | ₩33,451 | ₩34,388 | +2.31% | 171.4만 |
|---|
| 2025.10.13 | ₩34,014 | ₩34,237 | ₩33,264 | ₩33,973 | -0.12% | 249만 |
|---|
| 2025.10.10 | ₩34,469 | ₩34,736 | ₩33,987 | ₩33,987 | -1.40% | 213.2만 |
|---|