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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,420 | ₩1,420 | ₩1,222 | ₩1,313 | -7.55% | 1222.2만 |
| 2026.09.28–2026.10.02 | ₩1,648 | ₩1,729 | ₩1,367 | ₩1,367 | -17.07% | 1002.5만 |
| 2026.09.21–2026.09.25 | ₩1,621 | ₩1,876 | ₩1,528 | ₩1,648 | +1.65% | 1140.3만 |
| 2026.09.14–2026.09.18 | ₩1,635 | ₩1,782 | ₩1,581 | ₩1,581 | -3.28% | 901.9만 |
| 2026.09.08–2026.09.11 | ₩1,688 | ₩1,688 | ₩1,595 | ₩1,621 | -3.97% | 185.1만 |
| 2026.08.31–2026.09.04 | ₩1,742 | ₩1,762 | ₩1,595 | ₩1,675 | -3.85% | 415.7만 |
| 2026.08.24–2026.08.28 | ₩1,836 | ₩1,876 | ₩1,702 | ₩1,755 | -4.38% | 364.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,124 |
| ₩1,863 |
| ₩1,863 |
| -6.08% |
| 480.9만 |
| 2026.08.10–2026.08.14 | ₩2,010 | ₩2,332 | ₩1,990 | ₩2,010 | 0.00% | 875만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,104 | ₩2,104 | ₩1,930 | ₩2,010 | -4.46% | 283.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,863 | ₩2,198 | ₩1,863 | ₩2,090 | +12.23% | 372만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,863 | ₩1,916 | ₩1,782 | ₩1,849 | -0.72% | 210.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,769 | ₩1,903 | ₩1,648 | ₩1,863 | +5.30% | 310만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,930 | ₩1,930 | ₩1,796 | ₩1,796 | -6.94% | 171.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,702 | ₩1,936 | ₩1,702 | ₩1,876 | +10.24% | 290.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,715 | ₩1,782 | ₩1,608 | ₩1,702 | -0.78% | 657.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,782 | ₩1,863 | ₩1,662 | ₩1,675 | -6.02% | 1120.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,903 | ₩1,930 | ₩1,729 | ₩1,782 | -6.34% | 670.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,171 | ₩2,278 | ₩1,930 | ₩1,943 | -10.49% | 751.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,238 | ₩2,332 | ₩2,131 | ₩2,211 | -1.20% | 685.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,506 | ₩2,519 | ₩2,101 | ₩2,198 | -12.30% | 596.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,600 | ₩2,667 | ₩2,492 | ₩2,506 | -3.61% | 318.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,626 | ₩2,747 | ₩2,573 | ₩2,613 | -0.51% | 622.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,573 | ₩2,626 | ₩2,466 | ₩2,613 | +1.56% | 458.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,546 | ₩2,606 | ₩2,466 | ₩2,573 | +1.05% | 477만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,506 | ₩2,854 | ₩2,479 | ₩2,533 | +1.07% | 1457.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,492 | ₩2,600 | ₩2,412 | ₩2,519 | +1.08% | 370.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,425 | ₩2,586 | ₩2,385 | ₩2,492 | +2.76% | 395.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,841 | ₩2,841 | ₩2,312 | ₩2,439 | -14.15% | 1344만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,082 | ₩3,149 | ₩2,747 | ₩2,747 | -10.87% | 1010.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,216 | ₩3,283 | ₩2,975 | ₩3,015 | -6.25% | 954.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,484 | ₩3,484 | ₩3,216 | ₩3,243 | -6.92% | 849.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,765 | ₩3,792 | ₩3,484 | ₩3,484 | -7.47% | 488.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,007 | ₩4,301 | ₩3,765 | ₩3,779 | -5.69% | 787.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,899 | ₩4,027 | ₩3,564 | ₩3,605 | -7.56% | 715.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,511 | ₩3,893 | ₩3,330 | ₩3,873 | +10.31% | 885.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,564 | ₩3,652 | ₩3,497 | ₩3,564 | 0.00% | 562.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,457 | ₩3,685 | ₩3,430 | ₩3,578 | +3.49% | 453.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,538 | ₩3,685 | ₩3,430 | ₩3,511 | -0.76% | 695.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,591 | ₩3,752 | ₩3,511 | ₩3,524 | -1.87% | 459.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,511 | ₩3,618 | ₩3,390 | ₩3,605 | +2.67% | 363.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,618 | ₩3,685 | ₩3,497 | ₩3,551 | -1.85% | 278.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,578 | ₩3,618 | ₩3,410 | ₩3,578 | 0.00% | 573만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,511 | ₩3,698 | ₩3,471 | ₩3,564 | +1.53% | 536.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,323 | ₩3,625 | ₩3,283 | ₩3,511 | +5.65% | 729.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,283 | ₩3,524 | ₩3,244 | ₩3,350 | +2.04% | 622.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,564 | ₩3,564 | ₩3,176 | ₩3,229 | -9.40% | 1076.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,819 | ₩3,886 | ₩3,551 | ₩3,551 | -7.02% | 712.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,141 | ₩4,181 | ₩3,672 | ₩3,792 | -8.41% | 894.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,502 | ₩4,610 | ₩3,698 | ₩4,181 | -7.14% | 1875.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,342 | ₩4,569 | ₩4,020 | ₩4,422 | +1.85% | 1552.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,079 | ₩5,146 | ₩4,221 | ₩4,288 | -15.57% | 1529.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,266 | ₩5,345 | ₩4,804 | ₩4,851 | -7.89% | 406.8만 |
|---|
