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 | ₩1,421 | ₩1,421 | ₩1,223 | ₩1,314 | -7.55% | 1222.2만 |
| 2026.09.28–2026.10.02 | ₩1,649 | ₩1,730 | ₩1,368 | ₩1,368 | -17.07% | 1002.5만 |
| 2026.09.21–2026.09.25 | ₩1,622 | ₩1,877 | ₩1,529 | ₩1,649 | +1.65% | 1140.3만 |
| 2026.09.14–2026.09.18 | ₩1,636 | ₩1,783 | ₩1,582 | ₩1,582 | -3.28% | 901.9만 |
| 2026.09.08–2026.09.11 | ₩1,690 | ₩1,690 | ₩1,596 | ₩1,622 | -3.97% | 185.1만 |
| 2026.08.31–2026.09.04 | ₩1,743 | ₩1,763 | ₩1,596 | ₩1,676 | -3.85% | 415.7만 |
| 2026.08.24–2026.08.28 | ₩1,837 | ₩1,877 | ₩1,703 | ₩1,757 | -4.38% | 364.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,125 |
| ₩1,864 |
| ₩1,864 |
| -6.08% |
| 480.9만 |
| 2026.08.10–2026.08.14 | ₩2,011 | ₩2,333 | ₩1,991 | ₩2,011 | 0.00% | 875만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,105 | ₩2,105 | ₩1,931 | ₩2,011 | -4.46% | 283.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,864 | ₩2,199 | ₩1,864 | ₩2,092 | +12.23% | 372만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,864 | ₩1,917 | ₩1,783 | ₩1,850 | -0.72% | 210.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,770 | ₩1,904 | ₩1,649 | ₩1,864 | +5.30% | 310만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,931 | ₩1,931 | ₩1,797 | ₩1,797 | -6.94% | 171.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,703 | ₩1,938 | ₩1,703 | ₩1,877 | +10.24% | 290.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,716 | ₩1,783 | ₩1,609 | ₩1,703 | -0.78% | 657.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,783 | ₩1,864 | ₩1,663 | ₩1,676 | -6.02% | 1120.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,904 | ₩1,931 | ₩1,730 | ₩1,783 | -6.34% | 670.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,172 | ₩2,280 | ₩1,931 | ₩1,944 | -10.49% | 751.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,239 | ₩2,333 | ₩2,132 | ₩2,212 | -1.20% | 685.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,507 | ₩2,521 | ₩2,103 | ₩2,199 | -12.30% | 596.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,601 | ₩2,668 | ₩2,494 | ₩2,507 | -3.61% | 318.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,628 | ₩2,749 | ₩2,575 | ₩2,615 | -0.51% | 622.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,575 | ₩2,628 | ₩2,467 | ₩2,615 | +1.56% | 458.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,548 | ₩2,608 | ₩2,467 | ₩2,575 | +1.05% | 477만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,507 | ₩2,856 | ₩2,481 | ₩2,534 | +1.07% | 1457.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,494 | ₩2,601 | ₩2,414 | ₩2,521 | +1.08% | 370.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,427 | ₩2,588 | ₩2,387 | ₩2,494 | +2.76% | 395.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,843 | ₩2,843 | ₩2,313 | ₩2,440 | -14.15% | 1344만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,084 | ₩3,151 | ₩2,749 | ₩2,749 | -10.87% | 1010.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,218 | ₩3,285 | ₩2,977 | ₩3,017 | -6.25% | 954.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,486 | ₩3,486 | ₩3,218 | ₩3,245 | -6.92% | 849.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,768 | ₩3,795 | ₩3,486 | ₩3,486 | -7.47% | 488.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,009 | ₩4,304 | ₩3,768 | ₩3,781 | -5.69% | 787.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,902 | ₩4,029 | ₩3,567 | ₩3,607 | -7.56% | 715.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,513 | ₩3,895 | ₩3,332 | ₩3,875 | +10.31% | 885.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,567 | ₩3,654 | ₩3,500 | ₩3,567 | 0.00% | 562.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,460 | ₩3,687 | ₩3,433 | ₩3,580 | +3.49% | 453.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,540 | ₩3,687 | ₩3,433 | ₩3,513 | -0.76% | 695.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,594 | ₩3,755 | ₩3,513 | ₩3,527 | -1.87% | 459.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,513 | ₩3,620 | ₩3,392 | ₩3,607 | +2.67% | 363.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,620 | ₩3,687 | ₩3,500 | ₩3,553 | -1.85% | 278.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,580 | ₩3,620 | ₩3,413 | ₩3,580 | 0.00% | 573만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,513 | ₩3,701 | ₩3,473 | ₩3,567 | +1.53% | 536.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,325 | ₩3,627 | ₩3,285 | ₩3,513 | +5.65% | 729.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,285 | ₩3,527 | ₩3,246 | ₩3,352 | +2.04% | 622.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,567 | ₩3,567 | ₩3,178 | ₩3,232 | -9.40% | 1076.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,822 | ₩3,889 | ₩3,553 | ₩3,553 | -7.02% | 712.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,143 | ₩4,184 | ₩3,674 | ₩3,795 | -8.41% | 894.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,505 | ₩4,613 | ₩3,701 | ₩4,184 | -7.14% | 1875.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,345 | ₩4,572 | ₩4,023 | ₩4,425 | +1.85% | 1552.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,082 | ₩5,149 | ₩4,224 | ₩4,291 | -15.57% | 1529.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,270 | ₩5,349 | ₩4,807 | ₩4,854 | -7.89% | 406.8만 |
|---|
