시장 데이터를 불러오는 중
Lufax Holding Ltd American Depositary Shares, each representing two (2) Ordinary Shares · LU · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,274 | ₩1,338 | ₩1,274 | ₩1,314 | +3.16% | 150.2만 |
| 2026.10.08 | ₩1,301 | ₩1,325 | ₩1,223 | ₩1,270 | -2.37% | 332.3만 |
| 2026.10.07 | ₩1,354 | ₩1,368 | ₩1,282 | ₩1,315 | -2.87% | 475.9만 |
| 2026.10.06 | ₩1,368 | ₩1,401 | ₩1,341 | ₩1,354 | -0.98% | 123.4만 |
| 2026.10.05 | ₩1,421 | ₩1,421 | ₩1,368 | ₩1,381 | -2.83% | 140.4만 |
| 2026.10.02 | ₩1,609 | ₩1,609 | ₩1,368 | ₩1,368 | -15.00% | 418.1만 |
| 2026.10.01 | ₩1,636 | ₩1,649 | ₩1,596 | ₩1,596 | -2.46% | 124.5만 |
| 2026.09.30 | ₩1,676 | ₩1,703 | ₩1,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,622 |
| -3.20% |
| 172.9만 |
| 2026.09.29 | ₩1,663 | ₩1,690 | ₩1,649 | ₩1,663 | 0.00% | 78.6만 |
|---|
| 2026.09.28 | ₩1,649 | ₩1,730 | ₩1,622 | ₩1,690 | +2.44% | 208.4만 |
|---|
| 2026.09.25 | ₩1,770 | ₩1,797 | ₩1,649 | ₩1,649 | -6.82% | 121.3만 |
|---|
| 2026.09.24 | ₩1,790 | ₩1,877 | ₩1,730 | ₩1,810 | +1.12% | 421.5만 |
|---|
| 2026.09.23 | ₩1,542 | ₩1,723 | ₩1,529 | ₩1,636 | +6.09% | 376.8만 |
|---|
| 2026.09.22 | ₩1,569 | ₩1,596 | ₩1,542 | ₩1,542 | -1.71% | 127.4만 |
|---|
| 2026.09.21 | ₩1,622 | ₩1,649 | ₩1,549 | ₩1,555 | -4.13% | 93.4만 |
|---|
| 2026.09.18 | ₩1,609 | ₩1,636 | ₩1,582 | ₩1,582 | -1.67% | 616.7만 |
|---|
| 2026.09.17 | ₩1,636 | ₩1,636 | ₩1,582 | ₩1,582 | -3.28% | 52.1만 |
|---|
| 2026.09.16 | ₩1,636 | ₩1,636 | ₩1,609 | ₩1,609 | -1.64% | 47.9만 |
|---|
| 2026.09.15 | ₩1,703 | ₩1,730 | ₩1,622 | ₩1,622 | -4.72% | 51.9만 |
|---|
| 2026.09.14 | ₩1,636 | ₩1,783 | ₩1,629 | ₩1,743 | +6.56% | 133.2만 |
|---|
| 2026.09.11 | ₩1,636 | ₩1,663 | ₩1,616 | ₩1,622 | -0.82% | 39.9만 |
|---|
| 2026.09.10 | ₩1,622 | ₩1,636 | ₩1,596 | ₩1,622 | 0.00% | 42.7만 |
|---|
| 2026.09.09 | ₩1,649 | ₩1,663 | ₩1,622 | ₩1,622 | -1.63% | 41.5만 |
|---|
| 2026.09.08 | ₩1,690 | ₩1,690 | ₩1,636 | ₩1,649 | -2.38% | 61만 |
|---|
| 2026.09.04 | ₩1,636 | ₩1,696 | ₩1,622 | ₩1,676 | +2.46% | 56.2만 |
|---|
| 2026.09.03 | ₩1,609 | ₩1,663 | ₩1,596 | ₩1,649 | +2.50% | 72.9만 |
|---|
| 2026.09.02 | ₩1,636 | ₩1,649 | ₩1,596 | ₩1,622 | -0.82% | 98.9만 |
|---|
| 2026.09.01 | ₩1,690 | ₩1,690 | ₩1,622 | ₩1,622 | -3.97% | 95만 |
|---|
| 2026.08.31 | ₩1,743 | ₩1,763 | ₩1,663 | ₩1,690 | -3.08% | 92.7만 |
|---|
| 2026.08.28 | ₩1,730 | ₩1,757 | ₩1,703 | ₩1,757 | +1.55% | 81.4만 |
|---|
| 2026.08.27 | ₩1,730 | ₩1,783 | ₩1,703 | ₩1,703 | -1.55% | 91.6만 |
|---|
| 2026.08.26 | ₩1,783 | ₩1,810 | ₩1,743 | ₩1,743 | -2.26% | 61.3만 |
|---|
| 2026.08.25 | ₩1,797 | ₩1,824 | ₩1,783 | ₩1,797 | 0.00% | 55.3만 |
|---|
| 2026.08.24 | ₩1,837 | ₩1,877 | ₩1,810 | ₩1,810 | -1.46% | 75.1만 |
|---|
| 2026.08.21 | ₩1,904 | ₩1,944 | ₩1,864 | ₩1,864 | -2.11% | 68.3만 |
|---|
| 2026.08.20 | ₩1,958 | ₩1,971 | ₩1,877 | ₩1,877 | -4.11% | 73.5만 |
|---|
| 2026.08.19 | ₩2,011 | ₩2,065 | ₩1,891 | ₩1,944 | -3.33% | 129.3만 |
|---|
| 2026.08.18 | ₩1,958 | ₩2,125 | ₩1,958 | ₩2,052 | +4.79% | 127.9만 |
|---|
| 2026.08.17 | ₩1,985 | ₩1,998 | ₩1,917 | ₩1,944 | -2.03% | 81.9만 |
|---|
| 2026.08.14 | ₩2,052 | ₩2,052 | ₩1,991 | ₩2,011 | -1.96% | 82.3만 |
|---|
| 2026.08.13 | ₩2,052 | ₩2,125 | ₩2,025 | ₩2,025 | -1.31% | 51.1만 |
|---|
| 2026.08.12 | ₩2,078 | ₩2,090 | ₩2,025 | ₩2,052 | -1.29% | 123.5만 |
|---|
| 2026.08.11 | ₩2,212 | ₩2,253 | ₩2,078 | ₩2,078 | -6.06% | 211.5만 |
|---|
| 2026.08.10 | ₩2,011 | ₩2,333 | ₩2,011 | ₩2,226 | +10.67% | 406.7만 |
|---|
| 2026.08.07 | ₩1,971 | ₩2,065 | ₩1,971 | ₩2,011 | +2.04% | 48.8만 |
|---|
| 2026.08.06 | ₩2,011 | ₩2,025 | ₩1,931 | ₩1,998 | -0.67% | 79.1만 |
|---|
| 2026.08.05 | ₩2,092 | ₩2,092 | ₩2,011 | ₩2,011 | -3.85% | 41.6만 |
|---|
| 2026.08.04 | ₩2,052 | ₩2,099 | ₩2,025 | ₩2,052 | 0.00% | 60.9만 |
|---|
| 2026.08.03 | ₩2,105 | ₩2,105 | ₩2,025 | ₩2,025 | -3.82% | 53.5만 |
|---|
| 2026.07.31 | ₩2,186 | ₩2,199 | ₩2,092 | ₩2,092 | -4.29% | 49.9만 |
|---|
| 2026.07.30 | ₩2,025 | ₩2,172 | ₩2,025 | ₩2,132 | +5.30% | 73.5만 |
|---|
| 2026.07.29 | ₩2,078 | ₩2,132 | ₩2,018 | ₩2,052 | -1.29% | 56.4만 |
|---|
| 2026.07.28 | ₩2,011 | ₩2,145 | ₩2,005 | ₩2,065 | +2.67% | 124.2만 |
|---|
| 2026.07.27 | ₩1,864 | ₩1,985 | ₩1,864 | ₩1,958 | +5.04% | 68.1만 |
|---|
| 2026.07.24 | ₩1,824 | ₩1,864 | ₩1,810 | ₩1,850 | +1.47% | 37.9만 |
|---|
| 2026.07.23 | ₩1,810 | ₩1,850 | ₩1,783 | ₩1,810 | 0.00% | 33.6만 |
|---|
| 2026.07.22 | ₩1,837 | ₩1,884 | ₩1,830 | ₩1,837 | 0.00% | 37.9만 |
|---|
| 2026.07.21 | ₩1,824 | ₩1,917 | ₩1,824 | ₩1,864 | +2.21% | 44만 |
|---|
| 2026.07.20 | ₩1,864 | ₩1,891 | ₩1,810 | ₩1,824 | -2.16% | 56.8만 |
|---|
| 2026.07.17 | ₩1,797 | ₩1,904 | ₩1,797 | ₩1,864 | +3.73% | 52.3만 |
|---|
| 2026.07.16 | ₩1,810 | ₩1,824 | ₩1,775 | ₩1,810 | 0.00% | 42.1만 |
|---|
| 2026.07.15 | ₩1,716 | ₩1,830 | ₩1,716 | ₩1,770 | +3.13% | 41.6만 |
|---|
| 2026.07.14 | ₩1,649 | ₩1,770 | ₩1,649 | ₩1,730 | +4.88% | 70.6만 |
|---|
| 2026.07.13 | ₩1,770 | ₩1,777 | ₩1,649 | ₩1,676 | -5.30% | 103.5만 |
|---|
| 2026.07.10 | ₩1,824 | ₩1,877 | ₩1,797 | ₩1,797 | -1.47% | 29.4만 |
|---|
| 2026.07.09 | ₩1,864 | ₩1,871 | ₩1,824 | ₩1,824 | -2.16% | 30.1만 |
|---|
| 2026.07.08 | ₩1,837 | ₩1,891 | ₩1,830 | ₩1,864 | +1.46% | 36.4만 |
|---|
| 2026.07.07 | ₩1,877 | ₩1,904 | ₩1,824 | ₩1,824 | -2.86% | 33만 |
|---|
| 2026.07.06 | ₩1,931 | ₩1,931 | ₩1,864 | ₩1,904 | -1.39% | 42.5만 |
|---|
| 2026.07.02 | ₩1,891 | ₩1,938 | ₩1,871 | ₩1,877 | -0.71% | 46.4만 |
|---|
| 2026.07.01 | ₩1,770 | ₩1,931 | ₩1,770 | ₩1,917 | +8.33% | 100.1만 |
|---|
| 2026.06.30 | ₩1,797 | ₩1,837 | ₩1,757 | ₩1,770 | -1.49% | 60.4만 |
|---|
| 2026.06.29 | ₩1,703 | ₩1,850 | ₩1,703 | ₩1,797 | +5.51% | 83.7만 |
|---|
| 2026.06.26 | ₩1,649 | ₩1,716 | ₩1,649 | ₩1,703 | +3.25% | 47.4만 |
|---|
| 2026.06.25 | ₩1,703 | ₩1,703 | ₩1,649 | ₩1,649 | -3.15% | 78.2만 |
|---|
| 2026.06.24 | ₩1,703 | ₩1,783 | ₩1,683 | ₩1,716 | +0.79% | 145.4만 |
|---|
| 2026.06.23 | ₩1,676 | ₩1,730 | ₩1,609 | ₩1,703 | +1.60% | 247.9만 |
|---|
| 2026.06.22 | ₩1,716 | ₩1,783 | ₩1,663 | ₩1,676 | -2.34% | 138.9만 |
|---|
| 2026.06.18 | ₩1,824 | ₩1,837 | ₩1,663 | ₩1,676 | -8.09% | 766.3만 |
|---|
| 2026.06.17 | ₩1,837 | ₩1,864 | ₩1,797 | ₩1,810 | -1.46% | 100.1만 |
|---|
| 2026.06.16 | ₩1,824 | ₩1,864 | ₩1,770 | ₩1,824 | 0.00% | 158.3만 |
|---|
| 2026.06.15 | ₩1,783 | ₩1,824 | ₩1,770 | ₩1,824 | +2.26% | 95.6만 |
|---|
| 2026.06.12 | ₩1,810 | ₩1,877 | ₩1,783 | ₩1,783 | -1.48% | 102.5만 |
|---|
| 2026.06.11 | ₩1,757 | ₩1,864 | ₩1,743 | ₩1,797 | +2.29% | 149.8만 |
|---|
| 2026.06.10 | ₩1,824 | ₩1,824 | ₩1,757 | ₩1,797 | -1.47% | 115.1만 |
|---|
| 2026.06.09 | ₩1,837 | ₩1,877 | ₩1,730 | ₩1,797 | -2.19% | 170.4만 |
|---|
| 2026.06.08 | ₩1,904 | ₩1,931 | ₩1,837 | ₩1,850 | -2.82% | 132.6만 |
|---|
| 2026.06.05 | ₩2,078 | ₩2,078 | ₩1,931 | ₩1,944 | -6.45% | 162.6만 |
|---|
| 2026.06.04 | ₩2,025 | ₩2,092 | ₩2,011 | ₩2,078 | +2.65% | 206.3만 |
|---|
| 2026.06.03 | ₩2,172 | ₩2,179 | ₩2,058 | ₩2,092 | -3.70% | 159.6만 |
|---|
| 2026.06.02 | ₩2,280 | ₩2,280 | ₩2,145 | ₩2,172 | -4.71% | 122.3만 |
|---|
| 2026.06.01 | ₩2,172 | ₩2,239 | ₩2,172 | ₩2,226 | +2.47% | 100.8만 |
|---|
| 2026.05.29 | ₩2,172 | ₩2,239 | ₩2,172 | ₩2,212 | +1.85% | 240.1만 |
|---|
| 2026.05.28 | ₩2,226 | ₩2,226 | ₩2,172 | ₩2,212 | -0.60% | 128.2만 |
|---|
| 2026.05.27 | ₩2,172 | ₩2,333 | ₩2,159 | ₩2,253 | +3.70% | 168.2만 |
|---|
| 2026.05.26 | ₩2,239 | ₩2,266 | ₩2,132 | ₩2,145 | -4.19% | 149.2만 |
|---|
| 2026.05.22 | ₩2,186 | ₩2,226 | ₩2,103 | ₩2,199 | +0.61% | 215만 |
|---|
| 2026.05.21 | ₩2,373 | ₩2,387 | ₩2,253 | ₩2,253 | -5.08% | 190.4만 |
|---|
| 2026.05.20 | ₩2,400 | ₩2,447 | ₩2,360 | ₩2,400 | 0.00% | 59만 |
|---|
| 2026.05.19 | ₩2,440 | ₩2,461 | ₩2,387 | ₩2,387 | -2.20% | 85.6만 |
|---|
| 2026.05.18 | ₩2,507 | ₩2,521 | ₩2,440 | ₩2,440 | -2.67% | 46.1만 |
|---|
| 2026.05.15 | ₩2,521 | ₩2,575 | ₩2,494 | ₩2,507 | -0.53% | 42.3만 |
|---|
| 2026.05.14 | ₩2,575 | ₩2,615 | ₩2,521 | ₩2,561 | -0.52% | 79.7만 |
|---|
| 2026.05.13 | ₩2,628 | ₩2,655 | ₩2,575 | ₩2,628 | 0.00% | 71.4만 |
|---|
| 2026.05.12 | ₩2,668 | ₩2,668 | ₩2,588 | ₩2,601 | -2.51% | 45.6만 |
|---|
| 2026.05.11 | ₩2,601 | ₩2,668 | ₩2,575 | ₩2,642 | +1.55% | 79.8만 |
|---|
| 2026.05.08 | ₩2,615 | ₩2,642 | ₩2,588 | ₩2,615 | 0.00% | 72.6만 |
|---|
| 2026.05.07 | ₩2,709 | ₩2,715 | ₩2,601 | ₩2,615 | -3.47% | 96.9만 |
|---|
| 2026.05.06 | ₩2,722 | ₩2,749 | ₩2,635 | ₩2,709 | -0.49% | 238.2만 |
|---|
| 2026.05.05 | ₩2,668 | ₩2,709 | ₩2,642 | ₩2,668 | 0.00% | 122.9만 |
|---|
| 2026.05.04 | ₩2,628 | ₩2,642 | ₩2,575 | ₩2,642 | +0.51% | 92.2만 |
|---|
| 2026.05.01 | ₩2,534 | ₩2,628 | ₩2,528 | ₩2,615 | +3.17% | 94.4만 |
|---|
| 2026.04.30 | ₩2,507 | ₩2,601 | ₩2,467 | ₩2,561 | +2.14% | 94.5만 |
|---|
| 2026.04.29 | ₩2,534 | ₩2,561 | ₩2,481 | ₩2,494 | -1.59% | 87.3만 |
|---|
| 2026.04.28 | ₩2,507 | ₩2,548 | ₩2,481 | ₩2,548 | +1.60% | 111.7만 |
|---|
| 2026.04.27 | ₩2,575 | ₩2,608 | ₩2,528 | ₩2,548 | -1.04% | 70.9만 |
|---|
| 2026.04.24 | ₩2,494 | ₩2,608 | ₩2,494 | ₩2,575 | +3.23% | 70.6만 |
|---|
| 2026.04.23 | ₩2,507 | ₩2,521 | ₩2,467 | ₩2,494 | -0.53% | 93.3만 |
|---|
| 2026.04.22 | ₩2,561 | ₩2,588 | ₩2,521 | ₩2,534 | -1.05% | 75.5만 |
|---|
| 2026.04.21 | ₩2,601 | ₩2,601 | ₩2,507 | ₩2,507 | -3.61% | 98.3만 |
|---|
| 2026.04.20 | ₩2,548 | ₩2,575 | ₩2,501 | ₩2,548 | 0.00% | 139.3만 |
|---|
| 2026.04.17 | ₩2,816 | ₩2,856 | ₩2,534 | ₩2,534 | -10.00% | 1151.1만 |
|---|
| 2026.04.16 | ₩2,642 | ₩2,856 | ₩2,642 | ₩2,722 | +3.05% | 168.5만 |
|---|
| 2026.04.15 | ₩2,588 | ₩2,648 | ₩2,581 | ₩2,601 | +0.52% | 46만 |
|---|
| 2026.04.14 | ₩2,561 | ₩2,668 | ₩2,561 | ₩2,601 | +1.57% | 55.7만 |
|---|
| 2026.04.13 | ₩2,507 | ₩2,561 | ₩2,481 | ₩2,548 | +1.60% | 36.3만 |
|---|
| 2026.04.10 | ₩2,561 | ₩2,561 | ₩2,521 | ₩2,521 | -1.57% | 38.5만 |
|---|
| 2026.04.09 | ₩2,521 | ₩2,575 | ₩2,507 | ₩2,521 | 0.00% | 71.5만 |
|---|
| 2026.04.08 | ₩2,575 | ₩2,601 | ₩2,541 | ₩2,561 | -0.52% | 85.6만 |
|---|
| 2026.04.07 | ₩2,494 | ₩2,501 | ₩2,414 | ₩2,414 | -3.23% | 102.2만 |
|---|
| 2026.04.06 | ₩2,494 | ₩2,561 | ₩2,494 | ₩2,507 | +0.54% | 72.8만 |
|---|
| 2026.04.02 | ₩2,440 | ₩2,588 | ₩2,440 | ₩2,494 | +2.20% | 76.5만 |
|---|
| 2026.04.01 | ₩2,534 | ₩2,548 | ₩2,494 | ₩2,534 | 0.00% | 58.7만 |
|---|
| 2026.03.31 | ₩2,400 | ₩2,521 | ₩2,387 | ₩2,507 | +4.47% | 193.4만 |
|---|
| 2026.03.30 | ₩2,427 | ₩2,461 | ₩2,387 | ₩2,387 | -1.66% | 66.5만 |
|---|
| 2026.03.27 | ₩2,494 | ₩2,521 | ₩2,427 | ₩2,440 | -2.15% | 109만 |
|---|
| 2026.03.26 | ₩2,548 | ₩2,668 | ₩2,521 | ₩2,534 | -0.53% | 201.3만 |
|---|
| 2026.03.25 | ₩2,521 | ₩2,615 | ₩2,521 | ₩2,588 | +2.66% | 206.7만 |
|---|
| 2026.03.24 | ₩2,494 | ₩2,521 | ₩2,313 | ₩2,467 | -1.08% | 375.1만 |
|---|
| 2026.03.23 | ₩2,843 | ₩2,843 | ₩2,521 | ₩2,521 | -11.32% | 451.9만 |
|---|
| 2026.03.20 | ₩2,937 | ₩2,937 | ₩2,749 | ₩2,749 | -6.39% | 446.6만 |
|---|
| 2026.03.19 | ₩2,977 | ₩3,004 | ₩2,910 | ₩2,950 | -0.90% | 163.2만 |
|---|
| 2026.03.18 | ₩3,044 | ₩3,124 | ₩2,997 | ₩3,030 | -0.44% | 164.6만 |
|---|
| 2026.03.17 | ₩3,124 | ₩3,151 | ₩3,044 | ₩3,057 | -2.15% | 103.5만 |
|---|
| 2026.03.16 | ₩3,084 | ₩3,144 | ₩3,017 | ₩3,030 | -1.74% | 132.4만 |
|---|
| 2026.03.13 | ₩3,030 | ₩3,122 | ₩2,990 | ₩3,017 | -0.44% | 240.4만 |
|---|
| 2026.03.12 | ₩3,057 | ₩3,084 | ₩2,977 | ₩2,990 | -2.19% | 145.2만 |
|---|
| 2026.03.11 | ₩3,165 | ₩3,191 | ₩3,057 | ₩3,071 | -2.97% | 204.7만 |
|---|
| 2026.03.10 | ₩3,245 | ₩3,272 | ₩3,124 | ₩3,205 | -1.24% | 204.1만 |
|---|
| 2026.03.09 | ₩3,218 | ₩3,285 | ₩3,138 | ₩3,191 | -0.83% | 159.9만 |
|---|
| 2026.03.06 | ₩3,285 | ₩3,352 | ₩3,232 | ₩3,245 | -1.22% | 146만 |
|---|
| 2026.03.05 | ₩3,232 | ₩3,312 | ₩3,218 | ₩3,299 | +2.07% | 146.2만 |
|---|
| 2026.03.04 | ₩3,299 | ₩3,352 | ₩3,232 | ₩3,245 | -1.63% | 166.7만 |
|---|
| 2026.03.03 | ₩3,366 | ₩3,368 | ₩3,232 | ₩3,258 | -3.19% | 274.1만 |
|---|
| 2026.03.02 | ₩3,486 | ₩3,486 | ₩3,392 | ₩3,406 | -2.31% | 116.7만 |
|---|
| 2026.02.27 | ₩3,594 | ₩3,620 | ₩3,486 | ₩3,486 | -2.99% | 123.1만 |
|---|
| 2026.02.26 | ₩3,661 | ₩3,687 | ₩3,600 | ₩3,620 | -1.10% | 101.9만 |
|---|
| 2026.02.25 | ₩3,741 | ₩3,795 | ₩3,661 | ₩3,674 | -1.79% | 85.3만 |
|---|
| 2026.02.24 | ₩3,607 | ₩3,714 | ₩3,607 | ₩3,674 | +1.86% | 85만 |
|---|
| 2026.02.23 | ₩3,768 | ₩3,795 | ₩3,634 | ₩3,661 | -2.85% | 93.1만 |
|---|
| 2026.02.20 | ₩3,942 | ₩3,949 | ₩3,768 | ₩3,781 | -4.08% | 99만 |
|---|
| 2026.02.19 | ₩4,063 | ₩4,070 | ₩3,942 | ₩3,956 | -2.64% | 101.5만 |
|---|
| 2026.02.18 | ₩4,157 | ₩4,184 | ₩4,090 | ₩4,090 | -1.61% | 96.7만 |
|---|
| 2026.02.17 | ₩4,009 | ₩4,304 | ₩3,848 | ₩4,170 | +4.01% | 490.7만 |
|---|
| 2026.02.13 | ₩3,620 | ₩3,634 | ₩3,567 | ₩3,607 | -0.37% | 66.6만 |
|---|
| 2026.02.12 | ₩3,889 | ₩3,895 | ₩3,610 | ₩3,701 | -4.83% | 217.8만 |
|---|
| 2026.02.11 | ₩3,956 | ₩3,996 | ₩3,862 | ₩3,875 | -2.03% | 96.1만 |
|---|
| 2026.02.10 | ₩3,848 | ₩4,029 | ₩3,835 | ₩3,929 | +2.09% | 107만 |
|---|
| 2026.02.09 | ₩3,902 | ₩4,029 | ₩3,835 | ₩3,862 | -1.03% | 228.4만 |
|---|
| 2026.02.06 | ₩3,567 | ₩3,895 | ₩3,533 | ₩3,875 | +8.65% | 261.7만 |
|---|
| 2026.02.05 | ₩3,352 | ₩3,527 | ₩3,339 | ₩3,513 | +4.80% | 246.4만 |
|---|
| 2026.02.04 | ₩3,419 | ₩3,433 | ₩3,332 | ₩3,366 | -1.57% | 139만 |
|---|
| 2026.02.03 | ₩3,500 | ₩3,508 | ₩3,406 | ₩3,419 | -2.30% | 130.2만 |
|---|
| 2026.02.02 | ₩3,513 | ₩3,573 | ₩3,486 | ₩3,486 | -0.76% | 108.5만 |
|---|
| 2026.01.30 | ₩3,553 | ₩3,641 | ₩3,500 | ₩3,567 | +0.38% | 123만 |
|---|
| 2026.01.29 | ₩3,634 | ₩3,654 | ₩3,553 | ₩3,634 | 0.00% | 96만 |
|---|
| 2026.01.28 | ₩3,620 | ₩3,634 | ₩3,553 | ₩3,580 | -1.11% | 138.3만 |
|---|
| 2026.01.27 | ₩3,634 | ₩3,634 | ₩3,540 | ₩3,607 | -0.74% | 71.8만 |
|---|
| 2026.01.26 | ₩3,567 | ₩3,620 | ₩3,527 | ₩3,567 | 0.00% | 133.7만 |
|---|
| 2026.01.23 | ₩3,634 | ₩3,634 | ₩3,580 | ₩3,580 | -1.48% | 61.9만 |
|---|
| 2026.01.22 | ₩3,553 | ₩3,687 | ₩3,553 | ₩3,634 | +2.26% | 118만 |
|---|
| 2026.01.21 | ₩3,513 | ₩3,587 | ₩3,493 | ₩3,580 | +1.91% | 98.4만 |
|---|
| 2026.01.20 | ₩3,460 | ₩3,595 | ₩3,433 | ₩3,460 | 0.00% | 175만 |
|---|
| 2026.01.16 | ₩3,446 | ₩3,540 | ₩3,446 | ₩3,513 | +1.95% | 76.5만 |
|---|
| 2026.01.15 | ₩3,433 | ₩3,527 | ₩3,433 | ₩3,486 | +1.56% | 117.9만 |
|---|
| 2026.01.14 | ₩3,620 | ₩3,620 | ₩3,460 | ₩3,486 | -3.70% | 240만 |
|---|
| 2026.01.13 | ₩3,580 | ₩3,687 | ₩3,540 | ₩3,620 | +1.12% | 150.7만 |
|---|
| 2026.01.12 | ₩3,540 | ₩3,681 | ₩3,527 | ₩3,607 | +1.89% | 109.9만 |
|---|
| 2026.01.09 | ₩3,620 | ₩3,687 | ₩3,513 | ₩3,527 | -2.59% | 91.1만 |
|---|
| 2026.01.08 | ₩3,594 | ₩3,674 | ₩3,584 | ₩3,647 | +1.49% | 50만 |
|---|
| 2026.01.07 | ₩3,620 | ₩3,708 | ₩3,553 | ₩3,647 | +0.74% | 105.1만 |
|---|
| 2026.01.06 | ₩3,728 | ₩3,741 | ₩3,607 | ₩3,647 | -2.16% | 116.4만 |
|---|
| 2026.01.05 | ₩3,594 | ₩3,755 | ₩3,553 | ₩3,701 | +2.99% | 97만 |
|---|
| 2026.01.02 | ₩3,486 | ₩3,620 | ₩3,473 | ₩3,607 | +3.46% | 92.8만 |
|---|
| 2025.12.31 | ₩3,433 | ₩3,480 | ₩3,392 | ₩3,433 | 0.00% | 87.4만 |
|---|
| 2025.12.30 | ₩3,460 | ₩3,493 | ₩3,446 | ₩3,446 | -0.39% | 85.5만 |
|---|
| 2025.12.29 | ₩3,513 | ₩3,540 | ₩3,453 | ₩3,460 | -1.53% | 98.1만 |
|---|
| 2025.12.26 | ₩3,540 | ₩3,567 | ₩3,500 | ₩3,553 | +0.38% | 61.4만 |
|---|
| 2025.12.24 | ₩3,513 | ₩3,567 | ₩3,513 | ₩3,540 | +0.76% | 54.4만 |
|---|
| 2025.12.23 | ₩3,513 | ₩3,594 | ₩3,513 | ₩3,567 | +1.53% | 70.8만 |
|---|
| 2025.12.22 | ₩3,620 | ₩3,687 | ₩3,567 | ₩3,567 | -1.48% | 92.2만 |
|---|
| 2025.12.19 | ₩3,553 | ₩3,620 | ₩3,527 | ₩3,580 | +0.75% | 184.5만 |
|---|
| 2025.12.18 | ₩3,500 | ₩3,560 | ₩3,460 | ₩3,513 | +0.38% | 87.5만 |
|---|
| 2025.12.17 | ₩3,500 | ₩3,540 | ₩3,446 | ₩3,460 | -1.15% | 69.8만 |
|---|
| 2025.12.16 | ₩3,419 | ₩3,500 | ₩3,413 | ₩3,486 | +1.96% | 76.3만 |
|---|
| 2025.12.15 | ₩3,580 | ₩3,607 | ₩3,446 | ₩3,460 | -3.37% | 154.9만 |
|---|
| 2025.12.12 | ₩3,634 | ₩3,701 | ₩3,567 | ₩3,567 | -1.85% | 71.9만 |
|---|
| 2025.12.11 | ₩3,540 | ₩3,647 | ₩3,513 | ₩3,620 | +2.27% | 97.1만 |
|---|
| 2025.12.10 | ₩3,527 | ₩3,607 | ₩3,527 | ₩3,553 | +0.76% | 64.6만 |
|---|
| 2025.12.09 | ₩3,527 | ₩3,540 | ₩3,473 | ₩3,527 | 0.00% | 62.4만 |
|---|
| 2025.12.08 | ₩3,513 | ₩3,670 | ₩3,486 | ₩3,553 | +1.15% | 240.5만 |
|---|
| 2025.12.05 | ₩3,446 | ₩3,560 | ₩3,426 | ₩3,513 | +1.95% | 131.2만 |
|---|
| 2025.12.04 | ₩3,460 | ₩3,506 | ₩3,419 | ₩3,419 | -1.16% | 139.5만 |
|---|
| 2025.12.03 | ₩3,433 | ₩3,486 | ₩3,388 | ₩3,419 | -0.39% | 77.3만 |
|---|
| 2025.12.02 | ₩3,406 | ₩3,627 | ₩3,392 | ₩3,433 | +0.79% | 249.4만 |
|---|
| 2025.12.01 | ₩3,325 | ₩3,419 | ₩3,285 | ₩3,406 | +2.42% | 131.9만 |
|---|
| 2025.11.28 | ₩3,379 | ₩3,433 | ₩3,325 | ₩3,352 | -0.79% | 113.4만 |
|---|
| 2025.11.26 | ₩3,473 | ₩3,473 | ₩3,366 | ₩3,379 | -2.70% | 125.8만 |
|---|
| 2025.11.25 | ₩3,379 | ₩3,527 | ₩3,366 | ₩3,433 | +1.59% | 241.8만 |
|---|
| 2025.11.24 | ₩3,285 | ₩3,366 | ₩3,246 | ₩3,366 | +2.45% | 141.9만 |
|---|
| 2025.11.21 | ₩3,205 | ₩3,285 | ₩3,185 | ₩3,232 | +0.84% | 165.3만 |
|---|
| 2025.11.20 | ₩3,299 | ₩3,392 | ₩3,178 | ₩3,178 | -3.66% | 244만 |
|---|
| 2025.11.19 | ₩3,460 | ₩3,460 | ₩3,258 | ₩3,272 | -5.43% | 292만 |
|---|
| 2025.11.18 | ₩3,419 | ₩3,486 | ₩3,406 | ₩3,419 | 0.00% | 228.5만 |
|---|
| 2025.11.17 | ₩3,567 | ₩3,567 | ₩3,433 | ₩3,446 | -3.38% | 146.8만 |
|---|
| 2025.11.14 | ₩3,607 | ₩3,661 | ₩3,553 | ₩3,553 | -1.49% | 183.4만 |
|---|
| 2025.11.13 | ₩3,714 | ₩3,714 | ₩3,607 | ₩3,661 | -1.44% | 161.9만 |
|---|
| 2025.11.12 | ₩3,822 | ₩3,822 | ₩3,654 | ₩3,674 | -3.86% | 123.7만 |
|---|
| 2025.11.11 | ₩3,862 | ₩3,873 | ₩3,768 | ₩3,795 | -1.74% | 78.1만 |
|---|
| 2025.11.10 | ₩3,822 | ₩3,889 | ₩3,808 | ₩3,875 | +1.40% | 165.8만 |
|---|
| 2025.11.07 | ₩3,781 | ₩3,795 | ₩3,674 | ₩3,795 | +0.35% | 208.9만 |
|---|
| 2025.11.06 | ₩3,822 | ₩3,848 | ₩3,741 | ₩3,781 | -1.05% | 103.1만 |
|---|
| 2025.11.05 | ₩3,835 | ₩3,909 | ₩3,781 | ₩3,822 | -0.35% | 235.7만 |
|---|
| 2025.11.04 | ₩3,875 | ₩3,889 | ₩3,768 | ₩3,822 | -1.38% | 169.7만 |
|---|
| 2025.11.03 | ₩4,143 | ₩4,184 | ₩3,982 | ₩3,982 | -3.88% | 176.9만 |
|---|
| 2025.10.31 | ₩3,942 | ₩4,291 | ₩3,915 | ₩4,184 | +6.12% | 482.9만 |
|---|
| 2025.10.30 | ₩3,768 | ₩3,781 | ₩3,701 | ₩3,755 | -0.36% | 247.3만 |
|---|
| 2025.10.29 | ₩4,009 | ₩4,050 | ₩3,781 | ₩3,781 | -5.69% | 246.4만 |
|---|
| 2025.10.28 | ₩4,425 | ₩4,425 | ₩3,942 | ₩3,996 | -9.70% | 564.8만 |
|---|
| 2025.10.27 | ₩4,505 | ₩4,613 | ₩4,438 | ₩4,438 | -1.49% | 334만 |
|---|
| 2025.10.24 | ₩4,076 | ₩4,528 | ₩4,023 | ₩4,425 | +8.55% | 584.8만 |
|---|
| 2025.10.23 | ₩4,425 | ₩4,572 | ₩4,271 | ₩4,304 | -2.73% | 265.2만 |
|---|
| 2025.10.22 | ₩4,291 | ₩4,412 | ₩4,244 | ₩4,318 | +0.62% | 168.8만 |
|---|
| 2025.10.21 | ₩4,331 | ₩4,385 | ₩4,244 | ₩4,358 | +0.62% | 170.4만 |
|---|
| 2025.10.20 | ₩4,345 | ₩4,492 | ₩4,318 | ₩4,345 | 0.00% | 363.7만 |
|---|
| 2025.10.17 | ₩4,345 | ₩4,345 | ₩4,224 | ₩4,291 | -1.23% | 264.7만 |
|---|
| 2025.10.16 | ₩4,841 | ₩4,881 | ₩4,425 | ₩4,438 | -8.31% | 529만 |
|---|
| 2025.10.15 | ₩4,975 | ₩5,026 | ₩4,767 | ₩4,881 | -1.89% | 260.4만 |
|---|
| 2025.10.14 | ₩4,961 | ₩4,961 | ₩4,707 | ₩4,894 | -1.35% | 325.5만 |
|---|
| 2025.10.13 | ₩5,082 | ₩5,149 | ₩4,967 | ₩5,069 | -0.26% | 150.2만 |
|---|
| 2025.10.10 | ₩5,270 | ₩5,349 | ₩4,807 | ₩4,854 | -7.89% | 406.8만 |
|---|
