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 | ₩1,273 | ₩1,337 | ₩1,273 | ₩1,313 | +3.16% | 150.2만 |
| 2026.10.08 | ₩1,300 | ₩1,324 | ₩1,222 | ₩1,269 | -2.37% | 332.3만 |
| 2026.10.07 | ₩1,353 | ₩1,367 | ₩1,281 | ₩1,315 | -2.87% | 475.9만 |
| 2026.10.06 | ₩1,367 | ₩1,400 | ₩1,340 | ₩1,353 | -0.98% | 123.4만 |
| 2026.10.05 | ₩1,420 | ₩1,420 | ₩1,367 | ₩1,380 | -2.83% | 140.4만 |
| 2026.10.02 | ₩1,608 | ₩1,608 | ₩1,367 | ₩1,367 | -15.00% | 418.1만 |
| 2026.10.01 | ₩1,635 | ₩1,648 | ₩1,595 | ₩1,595 | -2.46% | 124.5만 |
| 2026.09.30 | ₩1,675 | ₩1,702 | ₩1,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,621 |
| -3.20% |
| 172.9만 |
| 2026.09.29 | ₩1,662 | ₩1,688 | ₩1,648 | ₩1,662 | 0.00% | 78.6만 |
|---|
| 2026.09.28 | ₩1,648 | ₩1,729 | ₩1,621 | ₩1,688 | +2.44% | 208.4만 |
|---|
| 2026.09.25 | ₩1,769 | ₩1,796 | ₩1,648 | ₩1,648 | -6.82% | 121.3만 |
|---|
| 2026.09.24 | ₩1,789 | ₩1,876 | ₩1,729 | ₩1,809 | +1.12% | 421.5만 |
|---|
| 2026.09.23 | ₩1,541 | ₩1,722 | ₩1,528 | ₩1,635 | +6.09% | 376.8만 |
|---|
| 2026.09.22 | ₩1,568 | ₩1,595 | ₩1,541 | ₩1,541 | -1.71% | 127.4만 |
|---|
| 2026.09.21 | ₩1,621 | ₩1,648 | ₩1,548 | ₩1,554 | -4.13% | 93.4만 |
|---|
| 2026.09.18 | ₩1,608 | ₩1,635 | ₩1,581 | ₩1,581 | -1.67% | 616.7만 |
|---|
| 2026.09.17 | ₩1,635 | ₩1,635 | ₩1,581 | ₩1,581 | -3.28% | 52.1만 |
|---|
| 2026.09.16 | ₩1,635 | ₩1,635 | ₩1,608 | ₩1,608 | -1.64% | 47.9만 |
|---|
| 2026.09.15 | ₩1,702 | ₩1,729 | ₩1,621 | ₩1,621 | -4.72% | 51.9만 |
|---|
| 2026.09.14 | ₩1,635 | ₩1,782 | ₩1,628 | ₩1,742 | +6.56% | 133.2만 |
|---|
| 2026.09.11 | ₩1,635 | ₩1,662 | ₩1,615 | ₩1,621 | -0.82% | 39.9만 |
|---|
| 2026.09.10 | ₩1,621 | ₩1,635 | ₩1,595 | ₩1,621 | 0.00% | 42.7만 |
|---|
| 2026.09.09 | ₩1,648 | ₩1,662 | ₩1,621 | ₩1,621 | -1.63% | 41.5만 |
|---|
| 2026.09.08 | ₩1,688 | ₩1,688 | ₩1,635 | ₩1,648 | -2.38% | 61만 |
|---|
| 2026.09.04 | ₩1,635 | ₩1,695 | ₩1,621 | ₩1,675 | +2.46% | 56.2만 |
|---|
| 2026.09.03 | ₩1,608 | ₩1,662 | ₩1,595 | ₩1,648 | +2.50% | 72.9만 |
|---|
| 2026.09.02 | ₩1,635 | ₩1,648 | ₩1,595 | ₩1,621 | -0.82% | 98.9만 |
|---|
| 2026.09.01 | ₩1,688 | ₩1,688 | ₩1,621 | ₩1,621 | -3.97% | 95만 |
|---|
| 2026.08.31 | ₩1,742 | ₩1,762 | ₩1,662 | ₩1,688 | -3.08% | 92.7만 |
|---|
| 2026.08.28 | ₩1,729 | ₩1,755 | ₩1,702 | ₩1,755 | +1.55% | 81.4만 |
|---|
| 2026.08.27 | ₩1,729 | ₩1,782 | ₩1,702 | ₩1,702 | -1.55% | 91.6만 |
|---|
| 2026.08.26 | ₩1,782 | ₩1,809 | ₩1,742 | ₩1,742 | -2.26% | 61.3만 |
|---|
| 2026.08.25 | ₩1,796 | ₩1,822 | ₩1,782 | ₩1,796 | 0.00% | 55.3만 |
|---|
| 2026.08.24 | ₩1,836 | ₩1,876 | ₩1,809 | ₩1,809 | -1.46% | 75.1만 |
|---|
| 2026.08.21 | ₩1,903 | ₩1,943 | ₩1,863 | ₩1,863 | -2.11% | 68.3만 |
|---|
| 2026.08.20 | ₩1,956 | ₩1,970 | ₩1,876 | ₩1,876 | -4.11% | 73.5만 |
|---|
| 2026.08.19 | ₩2,010 | ₩2,064 | ₩1,889 | ₩1,943 | -3.33% | 129.3만 |
|---|
| 2026.08.18 | ₩1,956 | ₩2,124 | ₩1,956 | ₩2,050 | +4.79% | 127.9만 |
|---|
| 2026.08.17 | ₩1,983 | ₩1,997 | ₩1,916 | ₩1,943 | -2.03% | 81.9만 |
|---|
| 2026.08.14 | ₩2,050 | ₩2,050 | ₩1,990 | ₩2,010 | -1.96% | 82.3만 |
|---|
| 2026.08.13 | ₩2,050 | ₩2,124 | ₩2,023 | ₩2,023 | -1.31% | 51.1만 |
|---|
| 2026.08.12 | ₩2,077 | ₩2,089 | ₩2,023 | ₩2,050 | -1.29% | 123.5만 |
|---|
| 2026.08.11 | ₩2,211 | ₩2,251 | ₩2,077 | ₩2,077 | -6.06% | 211.5만 |
|---|
| 2026.08.10 | ₩2,010 | ₩2,332 | ₩2,010 | ₩2,224 | +10.67% | 406.7만 |
|---|
| 2026.08.07 | ₩1,970 | ₩2,064 | ₩1,970 | ₩2,010 | +2.04% | 48.8만 |
|---|
| 2026.08.06 | ₩2,010 | ₩2,023 | ₩1,930 | ₩1,997 | -0.67% | 79.1만 |
|---|
| 2026.08.05 | ₩2,090 | ₩2,090 | ₩2,010 | ₩2,010 | -3.85% | 41.6만 |
|---|
| 2026.08.04 | ₩2,050 | ₩2,097 | ₩2,023 | ₩2,050 | 0.00% | 60.9만 |
|---|
| 2026.08.03 | ₩2,104 | ₩2,104 | ₩2,023 | ₩2,023 | -3.82% | 53.5만 |
|---|
| 2026.07.31 | ₩2,184 | ₩2,198 | ₩2,090 | ₩2,090 | -4.29% | 49.9만 |
|---|
| 2026.07.30 | ₩2,023 | ₩2,171 | ₩2,023 | ₩2,131 | +5.30% | 73.5만 |
|---|
| 2026.07.29 | ₩2,077 | ₩2,131 | ₩2,017 | ₩2,050 | -1.29% | 56.4만 |
|---|
| 2026.07.28 | ₩2,010 | ₩2,144 | ₩2,003 | ₩2,064 | +2.67% | 124.2만 |
|---|
| 2026.07.27 | ₩1,863 | ₩1,983 | ₩1,863 | ₩1,956 | +5.04% | 68.1만 |
|---|
| 2026.07.24 | ₩1,822 | ₩1,863 | ₩1,809 | ₩1,849 | +1.47% | 37.9만 |
|---|
| 2026.07.23 | ₩1,809 | ₩1,849 | ₩1,782 | ₩1,809 | 0.00% | 33.6만 |
|---|
| 2026.07.22 | ₩1,836 | ₩1,883 | ₩1,829 | ₩1,836 | 0.00% | 37.9만 |
|---|
| 2026.07.21 | ₩1,822 | ₩1,916 | ₩1,822 | ₩1,863 | +2.21% | 44만 |
|---|
| 2026.07.20 | ₩1,863 | ₩1,889 | ₩1,809 | ₩1,822 | -2.16% | 56.8만 |
|---|
| 2026.07.17 | ₩1,796 | ₩1,903 | ₩1,796 | ₩1,863 | +3.73% | 52.3만 |
|---|
| 2026.07.16 | ₩1,809 | ₩1,822 | ₩1,774 | ₩1,809 | 0.00% | 42.1만 |
|---|
| 2026.07.15 | ₩1,715 | ₩1,829 | ₩1,715 | ₩1,769 | +3.13% | 41.6만 |
|---|
| 2026.07.14 | ₩1,648 | ₩1,769 | ₩1,648 | ₩1,729 | +4.88% | 70.6만 |
|---|
| 2026.07.13 | ₩1,769 | ₩1,776 | ₩1,648 | ₩1,675 | -5.30% | 103.5만 |
|---|
| 2026.07.10 | ₩1,822 | ₩1,876 | ₩1,796 | ₩1,796 | -1.47% | 29.4만 |
|---|
| 2026.07.09 | ₩1,863 | ₩1,869 | ₩1,822 | ₩1,822 | -2.16% | 30.1만 |
|---|
| 2026.07.08 | ₩1,836 | ₩1,889 | ₩1,829 | ₩1,863 | +1.46% | 36.4만 |
|---|
| 2026.07.07 | ₩1,876 | ₩1,903 | ₩1,822 | ₩1,822 | -2.86% | 33만 |
|---|
| 2026.07.06 | ₩1,930 | ₩1,930 | ₩1,863 | ₩1,903 | -1.39% | 42.5만 |
|---|
| 2026.07.02 | ₩1,889 | ₩1,936 | ₩1,869 | ₩1,876 | -0.71% | 46.4만 |
|---|
| 2026.07.01 | ₩1,769 | ₩1,930 | ₩1,769 | ₩1,916 | +8.33% | 100.1만 |
|---|
| 2026.06.30 | ₩1,796 | ₩1,836 | ₩1,755 | ₩1,769 | -1.49% | 60.4만 |
|---|
| 2026.06.29 | ₩1,702 | ₩1,849 | ₩1,702 | ₩1,796 | +5.51% | 83.7만 |
|---|
| 2026.06.26 | ₩1,648 | ₩1,715 | ₩1,648 | ₩1,702 | +3.25% | 47.4만 |
|---|
| 2026.06.25 | ₩1,702 | ₩1,702 | ₩1,648 | ₩1,648 | -3.15% | 78.2만 |
|---|
| 2026.06.24 | ₩1,702 | ₩1,782 | ₩1,682 | ₩1,715 | +0.79% | 145.4만 |
|---|
| 2026.06.23 | ₩1,675 | ₩1,729 | ₩1,608 | ₩1,702 | +1.60% | 247.9만 |
|---|
| 2026.06.22 | ₩1,715 | ₩1,782 | ₩1,662 | ₩1,675 | -2.34% | 138.9만 |
|---|
| 2026.06.18 | ₩1,822 | ₩1,836 | ₩1,662 | ₩1,675 | -8.09% | 766.3만 |
|---|
| 2026.06.17 | ₩1,836 | ₩1,863 | ₩1,796 | ₩1,809 | -1.46% | 100.1만 |
|---|
| 2026.06.16 | ₩1,822 | ₩1,863 | ₩1,769 | ₩1,822 | 0.00% | 158.3만 |
|---|
| 2026.06.15 | ₩1,782 | ₩1,822 | ₩1,769 | ₩1,822 | +2.26% | 95.6만 |
|---|
| 2026.06.12 | ₩1,809 | ₩1,876 | ₩1,782 | ₩1,782 | -1.48% | 102.5만 |
|---|
| 2026.06.11 | ₩1,755 | ₩1,863 | ₩1,742 | ₩1,796 | +2.29% | 149.8만 |
|---|
| 2026.06.10 | ₩1,822 | ₩1,822 | ₩1,755 | ₩1,796 | -1.47% | 115.1만 |
|---|
| 2026.06.09 | ₩1,836 | ₩1,876 | ₩1,729 | ₩1,796 | -2.19% | 170.4만 |
|---|
| 2026.06.08 | ₩1,903 | ₩1,930 | ₩1,836 | ₩1,849 | -2.82% | 132.6만 |
|---|
| 2026.06.05 | ₩2,077 | ₩2,077 | ₩1,930 | ₩1,943 | -6.45% | 162.6만 |
|---|
| 2026.06.04 | ₩2,023 | ₩2,090 | ₩2,010 | ₩2,077 | +2.65% | 206.3만 |
|---|
| 2026.06.03 | ₩2,171 | ₩2,178 | ₩2,057 | ₩2,090 | -3.70% | 159.6만 |
|---|
| 2026.06.02 | ₩2,278 | ₩2,278 | ₩2,144 | ₩2,171 | -4.71% | 122.3만 |
|---|
| 2026.06.01 | ₩2,171 | ₩2,238 | ₩2,171 | ₩2,224 | +2.47% | 100.8만 |
|---|
| 2026.05.29 | ₩2,171 | ₩2,238 | ₩2,171 | ₩2,211 | +1.85% | 240.1만 |
|---|
| 2026.05.28 | ₩2,224 | ₩2,224 | ₩2,171 | ₩2,211 | -0.60% | 128.2만 |
|---|
| 2026.05.27 | ₩2,171 | ₩2,332 | ₩2,157 | ₩2,251 | +3.70% | 168.2만 |
|---|
| 2026.05.26 | ₩2,238 | ₩2,265 | ₩2,131 | ₩2,144 | -4.19% | 149.2만 |
|---|
| 2026.05.22 | ₩2,184 | ₩2,224 | ₩2,101 | ₩2,198 | +0.61% | 215만 |
|---|
| 2026.05.21 | ₩2,372 | ₩2,385 | ₩2,251 | ₩2,251 | -5.08% | 190.4만 |
|---|
| 2026.05.20 | ₩2,399 | ₩2,446 | ₩2,358 | ₩2,399 | 0.00% | 59만 |
|---|
| 2026.05.19 | ₩2,439 | ₩2,459 | ₩2,385 | ₩2,385 | -2.20% | 85.6만 |
|---|
| 2026.05.18 | ₩2,506 | ₩2,519 | ₩2,439 | ₩2,439 | -2.67% | 46.1만 |
|---|
| 2026.05.15 | ₩2,519 | ₩2,573 | ₩2,492 | ₩2,506 | -0.53% | 42.3만 |
|---|
| 2026.05.14 | ₩2,573 | ₩2,613 | ₩2,519 | ₩2,559 | -0.52% | 79.7만 |
|---|
| 2026.05.13 | ₩2,626 | ₩2,653 | ₩2,573 | ₩2,626 | 0.00% | 71.4만 |
|---|
| 2026.05.12 | ₩2,667 | ₩2,667 | ₩2,586 | ₩2,600 | -2.51% | 45.6만 |
|---|
| 2026.05.11 | ₩2,600 | ₩2,667 | ₩2,573 | ₩2,640 | +1.55% | 79.8만 |
|---|
| 2026.05.08 | ₩2,613 | ₩2,640 | ₩2,586 | ₩2,613 | 0.00% | 72.6만 |
|---|
| 2026.05.07 | ₩2,707 | ₩2,714 | ₩2,600 | ₩2,613 | -3.47% | 96.9만 |
|---|
| 2026.05.06 | ₩2,720 | ₩2,747 | ₩2,633 | ₩2,707 | -0.49% | 238.2만 |
|---|
| 2026.05.05 | ₩2,667 | ₩2,707 | ₩2,640 | ₩2,667 | 0.00% | 122.9만 |
|---|
| 2026.05.04 | ₩2,626 | ₩2,640 | ₩2,573 | ₩2,640 | +0.51% | 92.2만 |
|---|
| 2026.05.01 | ₩2,533 | ₩2,626 | ₩2,526 | ₩2,613 | +3.17% | 94.4만 |
|---|
| 2026.04.30 | ₩2,506 | ₩2,600 | ₩2,466 | ₩2,559 | +2.14% | 94.5만 |
|---|
| 2026.04.29 | ₩2,533 | ₩2,559 | ₩2,479 | ₩2,492 | -1.59% | 87.3만 |
|---|
| 2026.04.28 | ₩2,506 | ₩2,546 | ₩2,479 | ₩2,546 | +1.60% | 111.7만 |
|---|
| 2026.04.27 | ₩2,573 | ₩2,606 | ₩2,526 | ₩2,546 | -1.04% | 70.9만 |
|---|
| 2026.04.24 | ₩2,492 | ₩2,606 | ₩2,492 | ₩2,573 | +3.23% | 70.6만 |
|---|
| 2026.04.23 | ₩2,506 | ₩2,519 | ₩2,466 | ₩2,492 | -0.53% | 93.3만 |
|---|
| 2026.04.22 | ₩2,559 | ₩2,586 | ₩2,519 | ₩2,533 | -1.05% | 75.5만 |
|---|
| 2026.04.21 | ₩2,600 | ₩2,600 | ₩2,506 | ₩2,506 | -3.61% | 98.3만 |
|---|
| 2026.04.20 | ₩2,546 | ₩2,573 | ₩2,499 | ₩2,546 | 0.00% | 139.3만 |
|---|
| 2026.04.17 | ₩2,814 | ₩2,854 | ₩2,533 | ₩2,533 | -10.00% | 1151.1만 |
|---|
| 2026.04.16 | ₩2,640 | ₩2,854 | ₩2,640 | ₩2,720 | +3.05% | 168.5만 |
|---|
| 2026.04.15 | ₩2,586 | ₩2,647 | ₩2,580 | ₩2,600 | +0.52% | 46만 |
|---|
| 2026.04.14 | ₩2,559 | ₩2,667 | ₩2,559 | ₩2,600 | +1.57% | 55.7만 |
|---|
| 2026.04.13 | ₩2,506 | ₩2,559 | ₩2,479 | ₩2,546 | +1.60% | 36.3만 |
|---|
| 2026.04.10 | ₩2,559 | ₩2,559 | ₩2,519 | ₩2,519 | -1.57% | 38.5만 |
|---|
| 2026.04.09 | ₩2,519 | ₩2,573 | ₩2,506 | ₩2,519 | 0.00% | 71.5만 |
|---|
| 2026.04.08 | ₩2,573 | ₩2,600 | ₩2,539 | ₩2,559 | -0.52% | 85.6만 |
|---|
| 2026.04.07 | ₩2,492 | ₩2,499 | ₩2,412 | ₩2,412 | -3.23% | 102.2만 |
|---|
| 2026.04.06 | ₩2,492 | ₩2,559 | ₩2,492 | ₩2,506 | +0.54% | 72.8만 |
|---|
| 2026.04.02 | ₩2,439 | ₩2,586 | ₩2,439 | ₩2,492 | +2.20% | 76.5만 |
|---|
| 2026.04.01 | ₩2,533 | ₩2,546 | ₩2,492 | ₩2,533 | 0.00% | 58.7만 |
|---|
| 2026.03.31 | ₩2,399 | ₩2,519 | ₩2,385 | ₩2,506 | +4.47% | 193.4만 |
|---|
| 2026.03.30 | ₩2,425 | ₩2,459 | ₩2,385 | ₩2,385 | -1.66% | 66.5만 |
|---|
| 2026.03.27 | ₩2,492 | ₩2,519 | ₩2,425 | ₩2,439 | -2.15% | 109만 |
|---|
| 2026.03.26 | ₩2,546 | ₩2,667 | ₩2,519 | ₩2,533 | -0.53% | 201.3만 |
|---|
| 2026.03.25 | ₩2,519 | ₩2,613 | ₩2,519 | ₩2,586 | +2.66% | 206.7만 |
|---|
| 2026.03.24 | ₩2,492 | ₩2,519 | ₩2,312 | ₩2,466 | -1.08% | 375.1만 |
|---|
| 2026.03.23 | ₩2,841 | ₩2,841 | ₩2,519 | ₩2,519 | -11.32% | 451.9만 |
|---|
| 2026.03.20 | ₩2,935 | ₩2,935 | ₩2,747 | ₩2,747 | -6.39% | 446.6만 |
|---|
| 2026.03.19 | ₩2,975 | ₩3,002 | ₩2,908 | ₩2,948 | -0.90% | 163.2만 |
|---|
| 2026.03.18 | ₩3,042 | ₩3,122 | ₩2,995 | ₩3,028 | -0.44% | 164.6만 |
|---|
| 2026.03.17 | ₩3,122 | ₩3,149 | ₩3,042 | ₩3,055 | -2.15% | 103.5만 |
|---|
| 2026.03.16 | ₩3,082 | ₩3,142 | ₩3,015 | ₩3,028 | -1.74% | 132.4만 |
|---|
| 2026.03.13 | ₩3,028 | ₩3,120 | ₩2,988 | ₩3,015 | -0.44% | 240.4만 |
|---|
| 2026.03.12 | ₩3,055 | ₩3,082 | ₩2,975 | ₩2,988 | -2.19% | 145.2만 |
|---|
| 2026.03.11 | ₩3,162 | ₩3,189 | ₩3,055 | ₩3,069 | -2.97% | 204.7만 |
|---|
| 2026.03.10 | ₩3,243 | ₩3,270 | ₩3,122 | ₩3,203 | -1.24% | 204.1만 |
|---|
| 2026.03.09 | ₩3,216 | ₩3,283 | ₩3,136 | ₩3,189 | -0.83% | 159.9만 |
|---|
| 2026.03.06 | ₩3,283 | ₩3,350 | ₩3,229 | ₩3,243 | -1.22% | 146만 |
|---|
| 2026.03.05 | ₩3,229 | ₩3,310 | ₩3,216 | ₩3,296 | +2.07% | 146.2만 |
|---|
| 2026.03.04 | ₩3,296 | ₩3,350 | ₩3,229 | ₩3,243 | -1.63% | 166.7만 |
|---|
| 2026.03.03 | ₩3,363 | ₩3,366 | ₩3,229 | ₩3,256 | -3.19% | 274.1만 |
|---|
| 2026.03.02 | ₩3,484 | ₩3,484 | ₩3,390 | ₩3,404 | -2.31% | 116.7만 |
|---|
| 2026.02.27 | ₩3,591 | ₩3,618 | ₩3,484 | ₩3,484 | -2.99% | 123.1만 |
|---|
| 2026.02.26 | ₩3,658 | ₩3,685 | ₩3,598 | ₩3,618 | -1.10% | 101.9만 |
|---|
| 2026.02.25 | ₩3,739 | ₩3,792 | ₩3,658 | ₩3,672 | -1.79% | 85.3만 |
|---|
| 2026.02.24 | ₩3,605 | ₩3,712 | ₩3,605 | ₩3,672 | +1.86% | 85만 |
|---|
| 2026.02.23 | ₩3,765 | ₩3,792 | ₩3,631 | ₩3,658 | -2.85% | 93.1만 |
|---|
| 2026.02.20 | ₩3,940 | ₩3,946 | ₩3,765 | ₩3,779 | -4.08% | 99만 |
|---|
| 2026.02.19 | ₩4,060 | ₩4,067 | ₩3,940 | ₩3,953 | -2.64% | 101.5만 |
|---|
| 2026.02.18 | ₩4,154 | ₩4,181 | ₩4,087 | ₩4,087 | -1.61% | 96.7만 |
|---|
| 2026.02.17 | ₩4,007 | ₩4,301 | ₩3,846 | ₩4,167 | +4.01% | 490.7만 |
|---|
| 2026.02.13 | ₩3,618 | ₩3,631 | ₩3,564 | ₩3,605 | -0.37% | 66.6만 |
|---|
| 2026.02.12 | ₩3,886 | ₩3,893 | ₩3,607 | ₩3,698 | -4.83% | 217.8만 |
|---|
| 2026.02.11 | ₩3,953 | ₩3,993 | ₩3,859 | ₩3,873 | -2.03% | 96.1만 |
|---|
| 2026.02.10 | ₩3,846 | ₩4,027 | ₩3,832 | ₩3,926 | +2.09% | 107만 |
|---|
| 2026.02.09 | ₩3,899 | ₩4,027 | ₩3,832 | ₩3,859 | -1.03% | 228.4만 |
|---|
| 2026.02.06 | ₩3,564 | ₩3,893 | ₩3,531 | ₩3,873 | +8.65% | 261.7만 |
|---|
| 2026.02.05 | ₩3,350 | ₩3,524 | ₩3,337 | ₩3,511 | +4.80% | 246.4만 |
|---|
| 2026.02.04 | ₩3,417 | ₩3,430 | ₩3,330 | ₩3,363 | -1.57% | 139만 |
|---|
| 2026.02.03 | ₩3,497 | ₩3,505 | ₩3,404 | ₩3,417 | -2.30% | 130.2만 |
|---|
| 2026.02.02 | ₩3,511 | ₩3,571 | ₩3,484 | ₩3,484 | -0.76% | 108.5만 |
|---|
| 2026.01.30 | ₩3,551 | ₩3,638 | ₩3,497 | ₩3,564 | +0.38% | 123만 |
|---|
| 2026.01.29 | ₩3,631 | ₩3,652 | ₩3,551 | ₩3,631 | 0.00% | 96만 |
|---|
| 2026.01.28 | ₩3,618 | ₩3,631 | ₩3,551 | ₩3,578 | -1.11% | 138.3만 |
|---|
| 2026.01.27 | ₩3,631 | ₩3,631 | ₩3,538 | ₩3,605 | -0.74% | 71.8만 |
|---|
| 2026.01.26 | ₩3,564 | ₩3,618 | ₩3,524 | ₩3,564 | 0.00% | 133.7만 |
|---|
| 2026.01.23 | ₩3,631 | ₩3,631 | ₩3,578 | ₩3,578 | -1.48% | 61.9만 |
|---|
| 2026.01.22 | ₩3,551 | ₩3,685 | ₩3,551 | ₩3,631 | +2.26% | 118만 |
|---|
| 2026.01.21 | ₩3,511 | ₩3,585 | ₩3,491 | ₩3,578 | +1.91% | 98.4만 |
|---|
| 2026.01.20 | ₩3,457 | ₩3,593 | ₩3,430 | ₩3,457 | 0.00% | 175만 |
|---|
| 2026.01.16 | ₩3,444 | ₩3,538 | ₩3,444 | ₩3,511 | +1.95% | 76.5만 |
|---|
| 2026.01.15 | ₩3,430 | ₩3,524 | ₩3,430 | ₩3,484 | +1.56% | 117.9만 |
|---|
| 2026.01.14 | ₩3,618 | ₩3,618 | ₩3,457 | ₩3,484 | -3.70% | 240만 |
|---|
| 2026.01.13 | ₩3,578 | ₩3,685 | ₩3,538 | ₩3,618 | +1.12% | 150.7만 |
|---|
| 2026.01.12 | ₩3,538 | ₩3,678 | ₩3,524 | ₩3,605 | +1.89% | 109.9만 |
|---|
| 2026.01.09 | ₩3,618 | ₩3,685 | ₩3,511 | ₩3,524 | -2.59% | 91.1만 |
|---|
| 2026.01.08 | ₩3,591 | ₩3,672 | ₩3,582 | ₩3,645 | +1.49% | 50만 |
|---|
| 2026.01.07 | ₩3,618 | ₩3,705 | ₩3,551 | ₩3,645 | +0.74% | 105.1만 |
|---|
| 2026.01.06 | ₩3,725 | ₩3,739 | ₩3,605 | ₩3,645 | -2.16% | 116.4만 |
|---|
| 2026.01.05 | ₩3,591 | ₩3,752 | ₩3,551 | ₩3,698 | +2.99% | 97만 |
|---|
| 2026.01.02 | ₩3,484 | ₩3,618 | ₩3,471 | ₩3,605 | +3.46% | 92.8만 |
|---|
| 2025.12.31 | ₩3,430 | ₩3,477 | ₩3,390 | ₩3,430 | 0.00% | 87.4만 |
|---|
| 2025.12.30 | ₩3,457 | ₩3,491 | ₩3,444 | ₩3,444 | -0.39% | 85.5만 |
|---|
| 2025.12.29 | ₩3,511 | ₩3,538 | ₩3,451 | ₩3,457 | -1.53% | 98.1만 |
|---|
| 2025.12.26 | ₩3,538 | ₩3,564 | ₩3,497 | ₩3,551 | +0.38% | 61.4만 |
|---|
| 2025.12.24 | ₩3,511 | ₩3,564 | ₩3,511 | ₩3,538 | +0.76% | 54.4만 |
|---|
| 2025.12.23 | ₩3,511 | ₩3,591 | ₩3,511 | ₩3,564 | +1.53% | 70.8만 |
|---|
| 2025.12.22 | ₩3,618 | ₩3,685 | ₩3,564 | ₩3,564 | -1.48% | 92.2만 |
|---|
| 2025.12.19 | ₩3,551 | ₩3,618 | ₩3,524 | ₩3,578 | +0.75% | 184.5만 |
|---|
| 2025.12.18 | ₩3,497 | ₩3,558 | ₩3,457 | ₩3,511 | +0.38% | 87.5만 |
|---|
| 2025.12.17 | ₩3,497 | ₩3,538 | ₩3,444 | ₩3,457 | -1.15% | 69.8만 |
|---|
| 2025.12.16 | ₩3,417 | ₩3,497 | ₩3,410 | ₩3,484 | +1.96% | 76.3만 |
|---|
| 2025.12.15 | ₩3,578 | ₩3,605 | ₩3,444 | ₩3,457 | -3.37% | 154.9만 |
|---|
| 2025.12.12 | ₩3,631 | ₩3,698 | ₩3,564 | ₩3,564 | -1.85% | 71.9만 |
|---|
| 2025.12.11 | ₩3,538 | ₩3,645 | ₩3,511 | ₩3,618 | +2.27% | 97.1만 |
|---|
| 2025.12.10 | ₩3,524 | ₩3,605 | ₩3,524 | ₩3,551 | +0.76% | 64.6만 |
|---|
| 2025.12.09 | ₩3,524 | ₩3,538 | ₩3,471 | ₩3,524 | 0.00% | 62.4만 |
|---|
| 2025.12.08 | ₩3,511 | ₩3,668 | ₩3,484 | ₩3,551 | +1.15% | 240.5만 |
|---|
| 2025.12.05 | ₩3,444 | ₩3,558 | ₩3,424 | ₩3,511 | +1.95% | 131.2만 |
|---|
| 2025.12.04 | ₩3,457 | ₩3,504 | ₩3,417 | ₩3,417 | -1.16% | 139.5만 |
|---|
| 2025.12.03 | ₩3,430 | ₩3,484 | ₩3,386 | ₩3,417 | -0.39% | 77.3만 |
|---|
| 2025.12.02 | ₩3,404 | ₩3,625 | ₩3,390 | ₩3,430 | +0.79% | 249.4만 |
|---|
| 2025.12.01 | ₩3,323 | ₩3,417 | ₩3,283 | ₩3,404 | +2.42% | 131.9만 |
|---|
| 2025.11.28 | ₩3,377 | ₩3,430 | ₩3,323 | ₩3,350 | -0.79% | 113.4만 |
|---|
| 2025.11.26 | ₩3,471 | ₩3,471 | ₩3,363 | ₩3,377 | -2.70% | 125.8만 |
|---|
| 2025.11.25 | ₩3,377 | ₩3,524 | ₩3,363 | ₩3,430 | +1.59% | 241.8만 |
|---|
| 2025.11.24 | ₩3,283 | ₩3,363 | ₩3,244 | ₩3,363 | +2.45% | 141.9만 |
|---|
| 2025.11.21 | ₩3,203 | ₩3,283 | ₩3,183 | ₩3,229 | +0.84% | 165.3만 |
|---|
| 2025.11.20 | ₩3,296 | ₩3,390 | ₩3,176 | ₩3,176 | -3.66% | 244만 |
|---|
| 2025.11.19 | ₩3,457 | ₩3,457 | ₩3,256 | ₩3,270 | -5.43% | 292만 |
|---|
| 2025.11.18 | ₩3,417 | ₩3,484 | ₩3,404 | ₩3,417 | 0.00% | 228.5만 |
|---|
| 2025.11.17 | ₩3,564 | ₩3,564 | ₩3,430 | ₩3,444 | -3.38% | 146.8만 |
|---|
| 2025.11.14 | ₩3,605 | ₩3,658 | ₩3,551 | ₩3,551 | -1.49% | 183.4만 |
|---|
| 2025.11.13 | ₩3,712 | ₩3,712 | ₩3,605 | ₩3,658 | -1.44% | 161.9만 |
|---|
| 2025.11.12 | ₩3,819 | ₩3,819 | ₩3,652 | ₩3,672 | -3.86% | 123.7만 |
|---|
| 2025.11.11 | ₩3,859 | ₩3,870 | ₩3,765 | ₩3,792 | -1.74% | 78.1만 |
|---|
| 2025.11.10 | ₩3,819 | ₩3,886 | ₩3,806 | ₩3,873 | +1.40% | 165.8만 |
|---|
| 2025.11.07 | ₩3,779 | ₩3,792 | ₩3,672 | ₩3,792 | +0.35% | 208.9만 |
|---|
| 2025.11.06 | ₩3,819 | ₩3,846 | ₩3,739 | ₩3,779 | -1.05% | 103.1만 |
|---|
| 2025.11.05 | ₩3,832 | ₩3,906 | ₩3,779 | ₩3,819 | -0.35% | 235.7만 |
|---|
| 2025.11.04 | ₩3,873 | ₩3,886 | ₩3,765 | ₩3,819 | -1.38% | 169.7만 |
|---|
| 2025.11.03 | ₩4,141 | ₩4,181 | ₩3,980 | ₩3,980 | -3.88% | 176.9만 |
|---|
| 2025.10.31 | ₩3,940 | ₩4,288 | ₩3,913 | ₩4,181 | +6.12% | 482.9만 |
|---|
| 2025.10.30 | ₩3,765 | ₩3,779 | ₩3,698 | ₩3,752 | -0.36% | 247.3만 |
|---|
| 2025.10.29 | ₩4,007 | ₩4,047 | ₩3,779 | ₩3,779 | -5.69% | 246.4만 |
|---|
| 2025.10.28 | ₩4,422 | ₩4,422 | ₩3,940 | ₩3,993 | -9.70% | 564.8만 |
|---|
| 2025.10.27 | ₩4,502 | ₩4,610 | ₩4,435 | ₩4,435 | -1.49% | 334만 |
|---|
| 2025.10.24 | ₩4,074 | ₩4,525 | ₩4,020 | ₩4,422 | +8.55% | 584.8만 |
|---|
| 2025.10.23 | ₩4,422 | ₩4,569 | ₩4,268 | ₩4,301 | -2.73% | 265.2만 |
|---|
| 2025.10.22 | ₩4,288 | ₩4,409 | ₩4,241 | ₩4,315 | +0.62% | 168.8만 |
|---|
| 2025.10.21 | ₩4,328 | ₩4,382 | ₩4,241 | ₩4,355 | +0.62% | 170.4만 |
|---|
| 2025.10.20 | ₩4,342 | ₩4,489 | ₩4,315 | ₩4,342 | 0.00% | 363.7만 |
|---|
| 2025.10.17 | ₩4,342 | ₩4,342 | ₩4,221 | ₩4,288 | -1.23% | 264.7만 |
|---|
| 2025.10.16 | ₩4,837 | ₩4,878 | ₩4,422 | ₩4,435 | -8.31% | 529만 |
|---|
| 2025.10.15 | ₩4,971 | ₩5,022 | ₩4,764 | ₩4,878 | -1.89% | 260.4만 |
|---|
| 2025.10.14 | ₩4,958 | ₩4,958 | ₩4,703 | ₩4,891 | -1.35% | 325.5만 |
|---|
| 2025.10.13 | ₩5,079 | ₩5,146 | ₩4,963 | ₩5,065 | -0.26% | 150.2만 |
|---|
| 2025.10.10 | ₩5,266 | ₩5,345 | ₩4,804 | ₩4,851 | -7.89% | 406.8만 |
|---|
