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 | ₩1,339 | ₩1,274 | ₩1,315 | +3.16% | 150.2만 |
| 2026.10.08 | ₩1,301 | ₩1,325 | ₩1,223 | ₩1,270 | -2.37% | 332.3만 |
| 2026.10.07 | ₩1,355 | ₩1,368 | ₩1,282 | ₩1,316 | -2.87% | 475.9만 |
| 2026.10.06 | ₩1,368 | ₩1,402 | ₩1,341 | ₩1,355 | -0.98% | 123.4만 |
| 2026.10.05 | ₩1,422 | ₩1,422 | ₩1,368 | ₩1,382 | -2.83% | 140.4만 |
| 2026.10.02 | ₩1,610 | ₩1,610 | ₩1,368 | ₩1,368 | -15.00% | 418.1만 |
| 2026.10.01 | ₩1,636 | ₩1,650 | ₩1,596 | ₩1,596 | -2.46% | 124.5만 |
| 2026.09.30 | ₩1,677 | ₩1,704 | ₩1,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,623 |
| -3.20% |
| 172.9만 |
| 2026.09.29 | ₩1,663 | ₩1,690 | ₩1,650 | ₩1,663 | 0.00% | 78.6만 |
|---|
| 2026.09.28 | ₩1,650 | ₩1,730 | ₩1,623 | ₩1,690 | +2.44% | 208.4만 |
|---|
| 2026.09.25 | ₩1,771 | ₩1,797 | ₩1,650 | ₩1,650 | -6.82% | 121.3만 |
|---|
| 2026.09.24 | ₩1,791 | ₩1,878 | ₩1,730 | ₩1,811 | +1.12% | 421.5만 |
|---|
| 2026.09.23 | ₩1,543 | ₩1,724 | ₩1,529 | ₩1,636 | +6.09% | 376.8만 |
|---|
| 2026.09.22 | ₩1,569 | ₩1,596 | ₩1,543 | ₩1,543 | -1.71% | 127.4만 |
|---|
| 2026.09.21 | ₩1,623 | ₩1,650 | ₩1,549 | ₩1,556 | -4.13% | 93.4만 |
|---|
| 2026.09.18 | ₩1,610 | ₩1,636 | ₩1,583 | ₩1,583 | -1.67% | 616.7만 |
|---|
| 2026.09.17 | ₩1,636 | ₩1,636 | ₩1,583 | ₩1,583 | -3.28% | 52.1만 |
|---|
| 2026.09.16 | ₩1,636 | ₩1,636 | ₩1,610 | ₩1,610 | -1.64% | 47.9만 |
|---|
| 2026.09.15 | ₩1,704 | ₩1,730 | ₩1,623 | ₩1,623 | -4.72% | 51.9만 |
|---|
| 2026.09.14 | ₩1,636 | ₩1,784 | ₩1,630 | ₩1,744 | +6.56% | 133.2만 |
|---|
| 2026.09.11 | ₩1,636 | ₩1,663 | ₩1,616 | ₩1,623 | -0.82% | 39.9만 |
|---|
| 2026.09.10 | ₩1,623 | ₩1,636 | ₩1,596 | ₩1,623 | 0.00% | 42.7만 |
|---|
| 2026.09.09 | ₩1,650 | ₩1,663 | ₩1,623 | ₩1,623 | -1.63% | 41.5만 |
|---|
| 2026.09.08 | ₩1,690 | ₩1,690 | ₩1,636 | ₩1,650 | -2.38% | 61만 |
|---|
| 2026.09.04 | ₩1,636 | ₩1,697 | ₩1,623 | ₩1,677 | +2.46% | 56.2만 |
|---|
| 2026.09.03 | ₩1,610 | ₩1,663 | ₩1,596 | ₩1,650 | +2.50% | 72.9만 |
|---|
| 2026.09.02 | ₩1,636 | ₩1,650 | ₩1,596 | ₩1,623 | -0.82% | 98.9만 |
|---|
| 2026.09.01 | ₩1,690 | ₩1,690 | ₩1,623 | ₩1,623 | -3.97% | 95만 |
|---|
| 2026.08.31 | ₩1,744 | ₩1,764 | ₩1,663 | ₩1,690 | -3.08% | 92.7만 |
|---|
| 2026.08.28 | ₩1,730 | ₩1,757 | ₩1,704 | ₩1,757 | +1.55% | 81.4만 |
|---|
| 2026.08.27 | ₩1,730 | ₩1,784 | ₩1,704 | ₩1,704 | -1.55% | 91.6만 |
|---|
| 2026.08.26 | ₩1,784 | ₩1,811 | ₩1,744 | ₩1,744 | -2.26% | 61.3만 |
|---|
| 2026.08.25 | ₩1,797 | ₩1,824 | ₩1,784 | ₩1,797 | 0.00% | 55.3만 |
|---|
| 2026.08.24 | ₩1,838 | ₩1,878 | ₩1,811 | ₩1,811 | -1.46% | 75.1만 |
|---|
| 2026.08.21 | ₩1,905 | ₩1,945 | ₩1,864 | ₩1,864 | -2.11% | 68.3만 |
|---|
| 2026.08.20 | ₩1,958 | ₩1,972 | ₩1,878 | ₩1,878 | -4.11% | 73.5만 |
|---|
| 2026.08.19 | ₩2,012 | ₩2,066 | ₩1,891 | ₩1,945 | -3.33% | 129.3만 |
|---|
| 2026.08.18 | ₩1,958 | ₩2,126 | ₩1,958 | ₩2,052 | +4.79% | 127.9만 |
|---|
| 2026.08.17 | ₩1,985 | ₩1,999 | ₩1,918 | ₩1,945 | -2.03% | 81.9만 |
|---|
| 2026.08.14 | ₩2,052 | ₩2,052 | ₩1,992 | ₩2,012 | -1.96% | 82.3만 |
|---|
| 2026.08.13 | ₩2,052 | ₩2,126 | ₩2,025 | ₩2,025 | -1.31% | 51.1만 |
|---|
| 2026.08.12 | ₩2,079 | ₩2,091 | ₩2,025 | ₩2,052 | -1.29% | 123.5만 |
|---|
| 2026.08.11 | ₩2,213 | ₩2,253 | ₩2,079 | ₩2,079 | -6.06% | 211.5만 |
|---|
| 2026.08.10 | ₩2,012 | ₩2,334 | ₩2,012 | ₩2,227 | +10.67% | 406.7만 |
|---|
| 2026.08.07 | ₩1,972 | ₩2,066 | ₩1,972 | ₩2,012 | +2.04% | 48.8만 |
|---|
| 2026.08.06 | ₩2,012 | ₩2,025 | ₩1,932 | ₩1,999 | -0.67% | 79.1만 |
|---|
| 2026.08.05 | ₩2,093 | ₩2,093 | ₩2,012 | ₩2,012 | -3.85% | 41.6만 |
|---|
| 2026.08.04 | ₩2,052 | ₩2,099 | ₩2,025 | ₩2,052 | 0.00% | 60.9만 |
|---|
| 2026.08.03 | ₩2,106 | ₩2,106 | ₩2,025 | ₩2,025 | -3.82% | 53.5만 |
|---|
| 2026.07.31 | ₩2,186 | ₩2,200 | ₩2,093 | ₩2,093 | -4.29% | 49.9만 |
|---|
| 2026.07.30 | ₩2,025 | ₩2,173 | ₩2,025 | ₩2,133 | +5.30% | 73.5만 |
|---|
| 2026.07.29 | ₩2,079 | ₩2,133 | ₩2,019 | ₩2,052 | -1.29% | 56.4만 |
|---|
| 2026.07.28 | ₩2,012 | ₩2,146 | ₩2,005 | ₩2,066 | +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 | ₩1,811 | ₩1,851 | +1.47% | 37.9만 |
|---|
| 2026.07.23 | ₩1,811 | ₩1,851 | ₩1,784 | ₩1,811 | 0.00% | 33.6만 |
|---|
| 2026.07.22 | ₩1,838 | ₩1,885 | ₩1,831 | ₩1,838 | 0.00% | 37.9만 |
|---|
| 2026.07.21 | ₩1,824 | ₩1,918 | ₩1,824 | ₩1,864 | +2.21% | 44만 |
|---|
| 2026.07.20 | ₩1,864 | ₩1,891 | ₩1,811 | ₩1,824 | -2.16% | 56.8만 |
|---|
| 2026.07.17 | ₩1,797 | ₩1,905 | ₩1,797 | ₩1,864 | +3.73% | 52.3만 |
|---|
| 2026.07.16 | ₩1,811 | ₩1,824 | ₩1,776 | ₩1,811 | 0.00% | 42.1만 |
|---|
| 2026.07.15 | ₩1,717 | ₩1,831 | ₩1,717 | ₩1,771 | +3.13% | 41.6만 |
|---|
| 2026.07.14 | ₩1,650 | ₩1,771 | ₩1,650 | ₩1,730 | +4.88% | 70.6만 |
|---|
| 2026.07.13 | ₩1,771 | ₩1,777 | ₩1,650 | ₩1,677 | -5.30% | 103.5만 |
|---|
| 2026.07.10 | ₩1,824 | ₩1,878 | ₩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 | ₩1,838 | ₩1,891 | ₩1,831 | ₩1,864 | +1.46% | 36.4만 |
|---|
| 2026.07.07 | ₩1,878 | ₩1,905 | ₩1,824 | ₩1,824 | -2.86% | 33만 |
|---|
| 2026.07.06 | ₩1,932 | ₩1,932 | ₩1,864 | ₩1,905 | -1.39% | 42.5만 |
|---|
| 2026.07.02 | ₩1,891 | ₩1,938 | ₩1,871 | ₩1,878 | -0.71% | 46.4만 |
|---|
| 2026.07.01 | ₩1,771 | ₩1,932 | ₩1,771 | ₩1,918 | +8.33% | 100.1만 |
|---|
| 2026.06.30 | ₩1,797 | ₩1,838 | ₩1,757 | ₩1,771 | -1.49% | 60.4만 |
|---|
| 2026.06.29 | ₩1,704 | ₩1,851 | ₩1,704 | ₩1,797 | +5.51% | 83.7만 |
|---|
| 2026.06.26 | ₩1,650 | ₩1,717 | ₩1,650 | ₩1,704 | +3.25% | 47.4만 |
|---|
| 2026.06.25 | ₩1,704 | ₩1,704 | ₩1,650 | ₩1,650 | -3.15% | 78.2만 |
|---|
| 2026.06.24 | ₩1,704 | ₩1,784 | ₩1,683 | ₩1,717 | +0.79% | 145.4만 |
|---|
| 2026.06.23 | ₩1,677 | ₩1,730 | ₩1,610 | ₩1,704 | +1.60% | 247.9만 |
|---|
| 2026.06.22 | ₩1,717 | ₩1,784 | ₩1,663 | ₩1,677 | -2.34% | 138.9만 |
|---|
| 2026.06.18 | ₩1,824 | ₩1,838 | ₩1,663 | ₩1,677 | -8.09% | 766.3만 |
|---|
| 2026.06.17 | ₩1,838 | ₩1,864 | ₩1,797 | ₩1,811 | -1.46% | 100.1만 |
|---|
| 2026.06.16 | ₩1,824 | ₩1,864 | ₩1,771 | ₩1,824 | 0.00% | 158.3만 |
|---|
| 2026.06.15 | ₩1,784 | ₩1,824 | ₩1,771 | ₩1,824 | +2.26% | 95.6만 |
|---|
| 2026.06.12 | ₩1,811 | ₩1,878 | ₩1,784 | ₩1,784 | -1.48% | 102.5만 |
|---|
| 2026.06.11 | ₩1,757 | ₩1,864 | ₩1,744 | ₩1,797 | +2.29% | 149.8만 |
|---|
| 2026.06.10 | ₩1,824 | ₩1,824 | ₩1,757 | ₩1,797 | -1.47% | 115.1만 |
|---|
| 2026.06.09 | ₩1,838 | ₩1,878 | ₩1,730 | ₩1,797 | -2.19% | 170.4만 |
|---|
| 2026.06.08 | ₩1,905 | ₩1,932 | ₩1,838 | ₩1,851 | -2.82% | 132.6만 |
|---|
| 2026.06.05 | ₩2,079 | ₩2,079 | ₩1,932 | ₩1,945 | -6.45% | 162.6만 |
|---|
| 2026.06.04 | ₩2,025 | ₩2,093 | ₩2,012 | ₩2,079 | +2.65% | 206.3만 |
|---|
| 2026.06.03 | ₩2,173 | ₩2,180 | ₩2,059 | ₩2,093 | -3.70% | 159.6만 |
|---|
| 2026.06.02 | ₩2,280 | ₩2,280 | ₩2,146 | ₩2,173 | -4.71% | 122.3만 |
|---|
| 2026.06.01 | ₩2,173 | ₩2,240 | ₩2,173 | ₩2,227 | +2.47% | 100.8만 |
|---|
| 2026.05.29 | ₩2,173 | ₩2,240 | ₩2,173 | ₩2,213 | +1.85% | 240.1만 |
|---|
| 2026.05.28 | ₩2,227 | ₩2,227 | ₩2,173 | ₩2,213 | -0.60% | 128.2만 |
|---|
| 2026.05.27 | ₩2,173 | ₩2,334 | ₩2,160 | ₩2,253 | +3.70% | 168.2만 |
|---|
| 2026.05.26 | ₩2,240 | ₩2,267 | ₩2,133 | ₩2,146 | -4.19% | 149.2만 |
|---|
| 2026.05.22 | ₩2,186 | ₩2,227 | ₩2,103 | ₩2,200 | +0.61% | 215만 |
|---|
| 2026.05.21 | ₩2,374 | ₩2,388 | ₩2,253 | ₩2,253 | -5.08% | 190.4만 |
|---|
| 2026.05.20 | ₩2,401 | ₩2,448 | ₩2,361 | ₩2,401 | 0.00% | 59만 |
|---|
| 2026.05.19 | ₩2,441 | ₩2,461 | ₩2,388 | ₩2,388 | -2.20% | 85.6만 |
|---|
| 2026.05.18 | ₩2,508 | ₩2,522 | ₩2,441 | ₩2,441 | -2.67% | 46.1만 |
|---|
| 2026.05.15 | ₩2,522 | ₩2,575 | ₩2,495 | ₩2,508 | -0.53% | 42.3만 |
|---|
| 2026.05.14 | ₩2,575 | ₩2,616 | ₩2,522 | ₩2,562 | -0.52% | 79.7만 |
|---|
| 2026.05.13 | ₩2,629 | ₩2,656 | ₩2,575 | ₩2,629 | 0.00% | 71.4만 |
|---|
| 2026.05.12 | ₩2,669 | ₩2,669 | ₩2,589 | ₩2,602 | -2.51% | 45.6만 |
|---|
| 2026.05.11 | ₩2,602 | ₩2,669 | ₩2,575 | ₩2,642 | +1.55% | 79.8만 |
|---|
| 2026.05.08 | ₩2,616 | ₩2,642 | ₩2,589 | ₩2,616 | 0.00% | 72.6만 |
|---|
| 2026.05.07 | ₩2,710 | ₩2,716 | ₩2,602 | ₩2,616 | -3.47% | 96.9만 |
|---|
| 2026.05.06 | ₩2,723 | ₩2,750 | ₩2,636 | ₩2,710 | -0.49% | 238.2만 |
|---|
| 2026.05.05 | ₩2,669 | ₩2,710 | ₩2,642 | ₩2,669 | 0.00% | 122.9만 |
|---|
| 2026.05.04 | ₩2,629 | ₩2,642 | ₩2,575 | ₩2,642 | +0.51% | 92.2만 |
|---|
| 2026.05.01 | ₩2,535 | ₩2,629 | ₩2,528 | ₩2,616 | +3.17% | 94.4만 |
|---|
| 2026.04.30 | ₩2,508 | ₩2,602 | ₩2,468 | ₩2,562 | +2.14% | 94.5만 |
|---|
| 2026.04.29 | ₩2,535 | ₩2,562 | ₩2,482 | ₩2,495 | -1.59% | 87.3만 |
|---|
| 2026.04.28 | ₩2,508 | ₩2,549 | ₩2,482 | ₩2,549 | +1.60% | 111.7만 |
|---|
| 2026.04.27 | ₩2,575 | ₩2,609 | ₩2,528 | ₩2,549 | -1.04% | 70.9만 |
|---|
| 2026.04.24 | ₩2,495 | ₩2,609 | ₩2,495 | ₩2,575 | +3.23% | 70.6만 |
|---|
| 2026.04.23 | ₩2,508 | ₩2,522 | ₩2,468 | ₩2,495 | -0.53% | 93.3만 |
|---|
| 2026.04.22 | ₩2,562 | ₩2,589 | ₩2,522 | ₩2,535 | -1.05% | 75.5만 |
|---|
| 2026.04.21 | ₩2,602 | ₩2,602 | ₩2,508 | ₩2,508 | -3.61% | 98.3만 |
|---|
| 2026.04.20 | ₩2,549 | ₩2,575 | ₩2,502 | ₩2,549 | 0.00% | 139.3만 |
|---|
| 2026.04.17 | ₩2,817 | ₩2,857 | ₩2,535 | ₩2,535 | -10.00% | 1151.1만 |
|---|
| 2026.04.16 | ₩2,642 | ₩2,857 | ₩2,642 | ₩2,723 | +3.05% | 168.5만 |
|---|
| 2026.04.15 | ₩2,589 | ₩2,649 | ₩2,582 | ₩2,602 | +0.52% | 46만 |
|---|
| 2026.04.14 | ₩2,562 | ₩2,669 | ₩2,562 | ₩2,602 | +1.57% | 55.7만 |
|---|
| 2026.04.13 | ₩2,508 | ₩2,562 | ₩2,482 | ₩2,549 | +1.60% | 36.3만 |
|---|
| 2026.04.10 | ₩2,562 | ₩2,562 | ₩2,522 | ₩2,522 | -1.57% | 38.5만 |
|---|
| 2026.04.09 | ₩2,522 | ₩2,575 | ₩2,508 | ₩2,522 | 0.00% | 71.5만 |
|---|
| 2026.04.08 | ₩2,575 | ₩2,602 | ₩2,542 | ₩2,562 | -0.52% | 85.6만 |
|---|
| 2026.04.07 | ₩2,495 | ₩2,502 | ₩2,414 | ₩2,414 | -3.23% | 102.2만 |
|---|
| 2026.04.06 | ₩2,495 | ₩2,562 | ₩2,495 | ₩2,508 | +0.54% | 72.8만 |
|---|
| 2026.04.02 | ₩2,441 | ₩2,589 | ₩2,441 | ₩2,495 | +2.20% | 76.5만 |
|---|
| 2026.04.01 | ₩2,535 | ₩2,549 | ₩2,495 | ₩2,535 | 0.00% | 58.7만 |
|---|
| 2026.03.31 | ₩2,401 | ₩2,522 | ₩2,388 | ₩2,508 | +4.47% | 193.4만 |
|---|
| 2026.03.30 | ₩2,428 | ₩2,461 | ₩2,388 | ₩2,388 | -1.66% | 66.5만 |
|---|
| 2026.03.27 | ₩2,495 | ₩2,522 | ₩2,428 | ₩2,441 | -2.15% | 109만 |
|---|
| 2026.03.26 | ₩2,549 | ₩2,669 | ₩2,522 | ₩2,535 | -0.53% | 201.3만 |
|---|
| 2026.03.25 | ₩2,522 | ₩2,616 | ₩2,522 | ₩2,589 | +2.66% | 206.7만 |
|---|
| 2026.03.24 | ₩2,495 | ₩2,522 | ₩2,314 | ₩2,468 | -1.08% | 375.1만 |
|---|
| 2026.03.23 | ₩2,844 | ₩2,844 | ₩2,522 | ₩2,522 | -11.32% | 451.9만 |
|---|
| 2026.03.20 | ₩2,938 | ₩2,938 | ₩2,750 | ₩2,750 | -6.39% | 446.6만 |
|---|
| 2026.03.19 | ₩2,978 | ₩3,005 | ₩2,911 | ₩2,951 | -0.90% | 163.2만 |
|---|
| 2026.03.18 | ₩3,045 | ₩3,125 | ₩2,998 | ₩3,031 | -0.44% | 164.6만 |
|---|
| 2026.03.17 | ₩3,125 | ₩3,152 | ₩3,045 | ₩3,058 | -2.15% | 103.5만 |
|---|
| 2026.03.16 | ₩3,085 | ₩3,145 | ₩3,018 | ₩3,031 | -1.74% | 132.4만 |
|---|
| 2026.03.13 | ₩3,031 | ₩3,123 | ₩2,991 | ₩3,018 | -0.44% | 240.4만 |
|---|
| 2026.03.12 | ₩3,058 | ₩3,085 | ₩2,978 | ₩2,991 | -2.19% | 145.2만 |
|---|
| 2026.03.11 | ₩3,166 | ₩3,192 | ₩3,058 | ₩3,072 | -2.97% | 204.7만 |
|---|
| 2026.03.10 | ₩3,246 | ₩3,273 | ₩3,125 | ₩3,206 | -1.24% | 204.1만 |
|---|
| 2026.03.09 | ₩3,219 | ₩3,286 | ₩3,139 | ₩3,192 | -0.83% | 159.9만 |
|---|
| 2026.03.06 | ₩3,286 | ₩3,353 | ₩3,233 | ₩3,246 | -1.22% | 146만 |
|---|
| 2026.03.05 | ₩3,233 | ₩3,313 | ₩3,219 | ₩3,300 | +2.07% | 146.2만 |
|---|
| 2026.03.04 | ₩3,300 | ₩3,353 | ₩3,233 | ₩3,246 | -1.63% | 166.7만 |
|---|
| 2026.03.03 | ₩3,367 | ₩3,369 | ₩3,233 | ₩3,260 | -3.19% | 274.1만 |
|---|
| 2026.03.02 | ₩3,488 | ₩3,488 | ₩3,394 | ₩3,407 | -2.31% | 116.7만 |
|---|
| 2026.02.27 | ₩3,595 | ₩3,622 | ₩3,488 | ₩3,488 | -2.99% | 123.1만 |
|---|
| 2026.02.26 | ₩3,662 | ₩3,689 | ₩3,602 | ₩3,622 | -1.10% | 101.9만 |
|---|
| 2026.02.25 | ₩3,742 | ₩3,796 | ₩3,662 | ₩3,675 | -1.79% | 85.3만 |
|---|
| 2026.02.24 | ₩3,608 | ₩3,716 | ₩3,608 | ₩3,675 | +1.86% | 85만 |
|---|
| 2026.02.23 | ₩3,769 | ₩3,796 | ₩3,635 | ₩3,662 | -2.85% | 93.1만 |
|---|
| 2026.02.20 | ₩3,944 | ₩3,950 | ₩3,769 | ₩3,783 | -4.08% | 99만 |
|---|
| 2026.02.19 | ₩4,064 | ₩4,071 | ₩3,944 | ₩3,957 | -2.64% | 101.5만 |
|---|
| 2026.02.18 | ₩4,158 | ₩4,185 | ₩4,091 | ₩4,091 | -1.61% | 96.7만 |
|---|
| 2026.02.17 | ₩4,011 | ₩4,306 | ₩3,850 | ₩4,172 | +4.01% | 490.7만 |
|---|
| 2026.02.13 | ₩3,622 | ₩3,635 | ₩3,568 | ₩3,608 | -0.37% | 66.6만 |
|---|
| 2026.02.12 | ₩3,890 | ₩3,897 | ₩3,611 | ₩3,702 | -4.83% | 217.8만 |
|---|
| 2026.02.11 | ₩3,957 | ₩3,997 | ₩3,863 | ₩3,877 | -2.03% | 96.1만 |
|---|
| 2026.02.10 | ₩3,850 | ₩4,031 | ₩3,836 | ₩3,930 | +2.09% | 107만 |
|---|
| 2026.02.09 | ₩3,903 | ₩4,031 | ₩3,836 | ₩3,863 | -1.03% | 228.4만 |
|---|
| 2026.02.06 | ₩3,568 | ₩3,897 | ₩3,534 | ₩3,877 | +8.65% | 261.7만 |
|---|
| 2026.02.05 | ₩3,353 | ₩3,528 | ₩3,340 | ₩3,514 | +4.80% | 246.4만 |
|---|
| 2026.02.04 | ₩3,420 | ₩3,434 | ₩3,333 | ₩3,367 | -1.57% | 139만 |
|---|
| 2026.02.03 | ₩3,501 | ₩3,509 | ₩3,407 | ₩3,420 | -2.30% | 130.2만 |
|---|
| 2026.02.02 | ₩3,514 | ₩3,575 | ₩3,488 | ₩3,488 | -0.76% | 108.5만 |
|---|
| 2026.01.30 | ₩3,555 | ₩3,642 | ₩3,501 | ₩3,568 | +0.38% | 123만 |
|---|
| 2026.01.29 | ₩3,635 | ₩3,655 | ₩3,555 | ₩3,635 | 0.00% | 96만 |
|---|
| 2026.01.28 | ₩3,622 | ₩3,635 | ₩3,555 | ₩3,581 | -1.11% | 138.3만 |
|---|
| 2026.01.27 | ₩3,635 | ₩3,635 | ₩3,541 | ₩3,608 | -0.74% | 71.8만 |
|---|
| 2026.01.26 | ₩3,568 | ₩3,622 | ₩3,528 | ₩3,568 | 0.00% | 133.7만 |
|---|
| 2026.01.23 | ₩3,635 | ₩3,635 | ₩3,581 | ₩3,581 | -1.48% | 61.9만 |
|---|
| 2026.01.22 | ₩3,555 | ₩3,689 | ₩3,555 | ₩3,635 | +2.26% | 118만 |
|---|
| 2026.01.21 | ₩3,514 | ₩3,588 | ₩3,494 | ₩3,581 | +1.91% | 98.4만 |
|---|
| 2026.01.20 | ₩3,461 | ₩3,596 | ₩3,434 | ₩3,461 | 0.00% | 175만 |
|---|
| 2026.01.16 | ₩3,447 | ₩3,541 | ₩3,447 | ₩3,514 | +1.95% | 76.5만 |
|---|
| 2026.01.15 | ₩3,434 | ₩3,528 | ₩3,434 | ₩3,488 | +1.56% | 117.9만 |
|---|
| 2026.01.14 | ₩3,622 | ₩3,622 | ₩3,461 | ₩3,488 | -3.70% | 240만 |
|---|
| 2026.01.13 | ₩3,581 | ₩3,689 | ₩3,541 | ₩3,622 | +1.12% | 150.7만 |
|---|
| 2026.01.12 | ₩3,541 | ₩3,682 | ₩3,528 | ₩3,608 | +1.89% | 109.9만 |
|---|
| 2026.01.09 | ₩3,622 | ₩3,689 | ₩3,514 | ₩3,528 | -2.59% | 91.1만 |
|---|
| 2026.01.08 | ₩3,595 | ₩3,675 | ₩3,585 | ₩3,648 | +1.49% | 50만 |
|---|
| 2026.01.07 | ₩3,622 | ₩3,709 | ₩3,555 | ₩3,648 | +0.74% | 105.1만 |
|---|
| 2026.01.06 | ₩3,729 | ₩3,742 | ₩3,608 | ₩3,648 | -2.16% | 116.4만 |
|---|
| 2026.01.05 | ₩3,595 | ₩3,756 | ₩3,555 | ₩3,702 | +2.99% | 97만 |
|---|
| 2026.01.02 | ₩3,488 | ₩3,622 | ₩3,474 | ₩3,608 | +3.46% | 92.8만 |
|---|
| 2025.12.31 | ₩3,434 | ₩3,481 | ₩3,394 | ₩3,434 | 0.00% | 87.4만 |
|---|
| 2025.12.30 | ₩3,461 | ₩3,494 | ₩3,447 | ₩3,447 | -0.39% | 85.5만 |
|---|
| 2025.12.29 | ₩3,514 | ₩3,541 | ₩3,454 | ₩3,461 | -1.53% | 98.1만 |
|---|
| 2025.12.26 | ₩3,541 | ₩3,568 | ₩3,501 | ₩3,555 | +0.38% | 61.4만 |
|---|
| 2025.12.24 | ₩3,514 | ₩3,568 | ₩3,514 | ₩3,541 | +0.76% | 54.4만 |
|---|
| 2025.12.23 | ₩3,514 | ₩3,595 | ₩3,514 | ₩3,568 | +1.53% | 70.8만 |
|---|
| 2025.12.22 | ₩3,622 | ₩3,689 | ₩3,568 | ₩3,568 | -1.48% | 92.2만 |
|---|
| 2025.12.19 | ₩3,555 | ₩3,622 | ₩3,528 | ₩3,581 | +0.75% | 184.5만 |
|---|
| 2025.12.18 | ₩3,501 | ₩3,561 | ₩3,461 | ₩3,514 | +0.38% | 87.5만 |
|---|
| 2025.12.17 | ₩3,501 | ₩3,541 | ₩3,447 | ₩3,461 | -1.15% | 69.8만 |
|---|
| 2025.12.16 | ₩3,420 | ₩3,501 | ₩3,414 | ₩3,488 | +1.96% | 76.3만 |
|---|
| 2025.12.15 | ₩3,581 | ₩3,608 | ₩3,447 | ₩3,461 | -3.37% | 154.9만 |
|---|
| 2025.12.12 | ₩3,635 | ₩3,702 | ₩3,568 | ₩3,568 | -1.85% | 71.9만 |
|---|
| 2025.12.11 | ₩3,541 | ₩3,648 | ₩3,514 | ₩3,622 | +2.27% | 97.1만 |
|---|
| 2025.12.10 | ₩3,528 | ₩3,608 | ₩3,528 | ₩3,555 | +0.76% | 64.6만 |
|---|
| 2025.12.09 | ₩3,528 | ₩3,541 | ₩3,474 | ₩3,528 | 0.00% | 62.4만 |
|---|
| 2025.12.08 | ₩3,514 | ₩3,671 | ₩3,488 | ₩3,555 | +1.15% | 240.5만 |
|---|
| 2025.12.05 | ₩3,447 | ₩3,561 | ₩3,427 | ₩3,514 | +1.95% | 131.2만 |
|---|
| 2025.12.04 | ₩3,461 | ₩3,508 | ₩3,420 | ₩3,420 | -1.16% | 139.5만 |
|---|
| 2025.12.03 | ₩3,434 | ₩3,488 | ₩3,390 | ₩3,420 | -0.39% | 77.3만 |
|---|
| 2025.12.02 | ₩3,407 | ₩3,628 | ₩3,394 | ₩3,434 | +0.79% | 249.4만 |
|---|
| 2025.12.01 | ₩3,327 | ₩3,420 | ₩3,286 | ₩3,407 | +2.42% | 131.9만 |
|---|
| 2025.11.28 | ₩3,380 | ₩3,434 | ₩3,327 | ₩3,353 | -0.79% | 113.4만 |
|---|
| 2025.11.26 | ₩3,474 | ₩3,474 | ₩3,367 | ₩3,380 | -2.70% | 125.8만 |
|---|
| 2025.11.25 | ₩3,380 | ₩3,528 | ₩3,367 | ₩3,434 | +1.59% | 241.8만 |
|---|
| 2025.11.24 | ₩3,286 | ₩3,367 | ₩3,247 | ₩3,367 | +2.45% | 141.9만 |
|---|
| 2025.11.21 | ₩3,206 | ₩3,286 | ₩3,186 | ₩3,233 | +0.84% | 165.3만 |
|---|
| 2025.11.20 | ₩3,300 | ₩3,394 | ₩3,179 | ₩3,179 | -3.66% | 244만 |
|---|
| 2025.11.19 | ₩3,461 | ₩3,461 | ₩3,260 | ₩3,273 | -5.43% | 292만 |
|---|
| 2025.11.18 | ₩3,420 | ₩3,488 | ₩3,407 | ₩3,420 | 0.00% | 228.5만 |
|---|
| 2025.11.17 | ₩3,568 | ₩3,568 | ₩3,434 | ₩3,447 | -3.38% | 146.8만 |
|---|
| 2025.11.14 | ₩3,608 | ₩3,662 | ₩3,555 | ₩3,555 | -1.49% | 183.4만 |
|---|
| 2025.11.13 | ₩3,716 | ₩3,716 | ₩3,608 | ₩3,662 | -1.44% | 161.9만 |
|---|
| 2025.11.12 | ₩3,823 | ₩3,823 | ₩3,655 | ₩3,675 | -3.86% | 123.7만 |
|---|
| 2025.11.11 | ₩3,863 | ₩3,874 | ₩3,769 | ₩3,796 | -1.74% | 78.1만 |
|---|
| 2025.11.10 | ₩3,823 | ₩3,890 | ₩3,809 | ₩3,877 | +1.40% | 165.8만 |
|---|
| 2025.11.07 | ₩3,783 | ₩3,796 | ₩3,675 | ₩3,796 | +0.35% | 208.9만 |
|---|
| 2025.11.06 | ₩3,823 | ₩3,850 | ₩3,742 | ₩3,783 | -1.05% | 103.1만 |
|---|
| 2025.11.05 | ₩3,836 | ₩3,910 | ₩3,783 | ₩3,823 | -0.35% | 235.7만 |
|---|
| 2025.11.04 | ₩3,877 | ₩3,890 | ₩3,769 | ₩3,823 | -1.38% | 169.7만 |
|---|
| 2025.11.03 | ₩4,145 | ₩4,185 | ₩3,984 | ₩3,984 | -3.88% | 176.9만 |
|---|
| 2025.10.31 | ₩3,944 | ₩4,292 | ₩3,917 | ₩4,185 | +6.12% | 482.9만 |
|---|
| 2025.10.30 | ₩3,769 | ₩3,783 | ₩3,702 | ₩3,756 | -0.36% | 247.3만 |
|---|
| 2025.10.29 | ₩4,011 | ₩4,051 | ₩3,783 | ₩3,783 | -5.69% | 246.4만 |
|---|
| 2025.10.28 | ₩4,426 | ₩4,426 | ₩3,944 | ₩3,997 | -9.70% | 564.8만 |
|---|
| 2025.10.27 | ₩4,507 | ₩4,614 | ₩4,440 | ₩4,440 | -1.49% | 334만 |
|---|
| 2025.10.24 | ₩4,078 | ₩4,530 | ₩4,024 | ₩4,426 | +8.55% | 584.8만 |
|---|
| 2025.10.23 | ₩4,426 | ₩4,574 | ₩4,272 | ₩4,306 | -2.73% | 265.2만 |
|---|
| 2025.10.22 | ₩4,292 | ₩4,413 | ₩4,245 | ₩4,319 | +0.62% | 168.8만 |
|---|
| 2025.10.21 | ₩4,333 | ₩4,386 | ₩4,245 | ₩4,359 | +0.62% | 170.4만 |
|---|
| 2025.10.20 | ₩4,346 | ₩4,494 | ₩4,319 | ₩4,346 | 0.00% | 363.7만 |
|---|
| 2025.10.17 | ₩4,346 | ₩4,346 | ₩4,225 | ₩4,292 | -1.23% | 264.7만 |
|---|
| 2025.10.16 | ₩4,842 | ₩4,883 | ₩4,426 | ₩4,440 | -8.31% | 529만 |
|---|
| 2025.10.15 | ₩4,976 | ₩5,027 | ₩4,769 | ₩4,883 | -1.89% | 260.4만 |
|---|
| 2025.10.14 | ₩4,963 | ₩4,963 | ₩4,708 | ₩4,896 | -1.35% | 325.5만 |
|---|
| 2025.10.13 | ₩5,084 | ₩5,151 | ₩4,968 | ₩5,070 | -0.26% | 150.2만 |
|---|
| 2025.10.10 | ₩5,272 | ₩5,351 | ₩4,809 | ₩4,856 | -7.89% | 406.8만 |
|---|
