시장 데이터를 불러오는 중
전체 종목
lululemon athletica inc. - Common Stock 과거 주가
lululemon athletica inc. - Common Stock · LULU · NASDAQ
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
lululemon athletica inc. - Common Stock · LULU · NASDAQ
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩124,461 | ₩126,806 | ₩122,840 | ₩126,632 | +1.74% | 339.2만 |
| 2026.10.08 | ₩121,875 | ₩125,399 | ₩121,111 | ₩124,193 | +1.90% | 444.3만 |
| 2026.10.07 | ₩124,287 | ₩124,943 | ₩121,352 | ₩123,121 | -0.94% | 447.1만 |
| 2026.10.06 | ₩125,091 | ₩126,752 | ₩123,603 | ₩125,439 | +0.28% | 489.2만 |
| 2026.10.05 | ₩125,721 | ₩126,324 | ₩122,317 | ₩124,809 | -0.72% | 704.8만 |
| 2026.10.02 | ₩128,079 | ₩128,856 | ₩125,171 | ₩126,578 | -1.17% | 608.1만 |
| 2026.10.01 | ₩129,044 | ₩132,541 | ₩128,441 | ₩128,454 | -0.46% | 550.7만 |
| 2026.09.30 | ₩129,835 | ₩131,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,495 |
| ₩128,897 |
| -0.72% |
| 413.3만 |
| 2026.09.29 | ₩134,538 | ₩134,659 | ₩129,473 | ₩129,808 | -3.52% | 455만 |
|---|
| 2026.09.28 | ₩133,707 | ₩136,736 | ₩131,818 | ₩134,779 | +0.80% | 460.2만 |
|---|
| 2026.09.25 | ₩135,985 | ₩139,094 | ₩133,225 | ₩135,744 | -0.18% | 519.6만 |
|---|
| 2026.09.24 | ₩137,124 | ₩137,982 | ₩133,064 | ₩136,200 | -0.67% | 397만 |
|---|
| 2026.09.23 | ₩138,893 | ₩139,684 | ₩135,610 | ₩137,057 | -1.32% | 427.9만 |
|---|
| 2026.09.22 | ₩138,384 | ₩139,040 | ₩136,414 | ₩139,000 | +0.45% | 433.1만 |
|---|
| 2026.09.21 | ₩131,617 | ₩137,138 | ₩131,242 | ₩135,744 | +3.14% | 578만 |
|---|
| 2026.09.18 | ₩133,533 | ₩135,235 | ₩130,170 | ₩131,402 | -1.60% | 792.4만 |
|---|
| 2026.09.17 | ₩130,277 | ₩133,895 | ₩127,771 | ₩133,185 | +2.23% | 654.4만 |
|---|
| 2026.09.16 | ₩132,756 | ₩132,970 | ₩128,495 | ₩128,615 | -3.12% | 394.2만 |
|---|
| 2026.09.15 | ₩133,412 | ₩134,056 | ₩129,754 | ₩131,818 | -1.20% | 467.1만 |
|---|
| 2026.09.14 | ₩133,037 | ₩136,923 | ₩132,997 | ₩134,404 | +1.03% | 480.4만 |
|---|
| 2026.09.11 | ₩130,357 | ₩132,702 | ₩129,714 | ₩132,622 | +1.74% | 561.3만 |
|---|
| 2026.09.10 | ₩132,273 | ₩133,493 | ₩128,200 | ₩129,821 | -1.85% | 787.4만 |
|---|
| 2026.09.09 | ₩136,548 | ₩136,682 | ₩130,719 | ₩133,627 | -2.14% | 957.7만 |
|---|
| 2026.09.08 | ₩134,779 | ₩139,027 | ₩134,243 | ₩138,277 | +2.59% | 1122.2만 |
|---|
| 2026.09.04 | ₩131,523 | ₩138,236 | ₩131,309 | ₩134,819 | +2.51% | 3742.6만 |
|---|
| 2026.09.03 | ₩162,343 | ₩164,286 | ₩157,975 | ₩163,174 | +0.51% | 1693.7만 |
|---|
| 2026.09.02 | ₩158,859 | ₩163,764 | ₩158,859 | ₩160,896 | +1.28% | 394.3만 |
|---|
| 2026.09.01 | ₩158,203 | ₩164,380 | ₩157,117 | ₩158,122 | -0.05% | 380.7만 |
|---|
| 2026.08.31 | ₩159,462 | ₩166,792 | ₩158,390 | ₩161,151 | +1.06% | 1364.6만 |
|---|
| 2026.08.28 | ₩156,300 | ₩162,410 | ₩155,911 | ₩161,888 | +3.58% | 392.2만 |
|---|
| 2026.08.27 | ₩156,019 | ₩158,792 | ₩153,968 | ₩154,102 | -1.23% | 289.2만 |
|---|
| 2026.08.26 | ₩158,364 | ₩159,060 | ₩155,268 | ₩155,911 | -1.55% | 368.7만 |
|---|
| 2026.08.25 | ₩158,953 | ₩160,199 | ₩156,943 | ₩158,565 | -0.24% | 350.3만 |
|---|
| 2026.08.24 | ₩163,777 | ₩165,479 | ₩161,218 | ₩164,528 | +0.46% | 274.3만 |
|---|
| 2026.08.21 | ₩156,648 | ₩163,027 | ₩156,648 | ₩162,236 | +3.57% | 324.7만 |
|---|
| 2026.08.20 | ₩157,010 | ₩157,921 | ₩153,687 | ₩155,027 | -1.26% | 333.9만 |
|---|
| 2026.08.19 | ₩159,503 | ₩162,598 | ₩159,476 | ₩160,065 | +0.35% | 197.5만 |
|---|
| 2026.08.18 | ₩156,756 | ₩163,549 | ₩154,920 | ₩159,476 | +1.74% | 304.3만 |
|---|
| 2026.08.17 | ₩158,766 | ₩159,905 | ₩153,982 | ₩155,094 | -2.31% | 283만 |
|---|
| 2026.08.14 | ₩159,596 | ₩161,111 | ₩158,055 | ₩160,199 | +0.38% | 298.8만 |
|---|
| 2026.08.13 | ₩163,844 | ₩164,662 | ₩159,154 | ₩160,213 | -2.22% | 353.6만 |
|---|
| 2026.08.12 | ₩167,328 | ₩167,435 | ₩161,740 | ₩161,968 | -3.20% | 286.2만 |
|---|
| 2026.08.11 | ₩168,173 | ₩169,486 | ₩165,626 | ₩168,320 | +0.09% | 223.3만 |
|---|
| 2026.08.10 | ₩172,528 | ₩172,541 | ₩167,529 | ₩171,255 | -0.74% | 213.7만 |
|---|
| 2026.08.07 | ₩166,886 | ₩172,675 | ₩166,162 | ₩172,300 | +3.24% | 279.2만 |
|---|
| 2026.08.06 | ₩164,286 | ₩168,735 | ₩163,496 | ₩167,141 | +1.74% | 222.3만 |
|---|
| 2026.08.05 | ₩166,082 | ₩167,261 | ₩164,286 | ₩165,506 | -0.35% | 185.7만 |
|---|
| 2026.08.04 | ₩163,147 | ₩166,980 | ₩161,955 | ₩164,863 | +1.05% | 216.1만 |
|---|
| 2026.08.03 | ₩163,724 | ₩166,672 | ₩161,526 | ₩165,720 | +1.22% | 236만 |
|---|
| 2026.07.31 | ₩161,338 | ₩162,142 | ₩157,948 | ₩159,288 | -1.27% | 251.5만 |
|---|
| 2026.07.30 | ₩157,493 | ₩160,387 | ₩154,250 | ₩160,106 | +1.66% | 202.7만 |
|---|
| 2026.07.29 | ₩159,194 | ₩161,968 | ₩158,176 | ₩159,503 | +0.19% | 239.9만 |
|---|
| 2026.07.28 | ₩159,462 | ₩163,322 | ₩158,766 | ₩161,231 | +1.11% | 288.4만 |
|---|
| 2026.07.27 | ₩157,573 | ₩158,618 | ₩155,121 | ₩157,895 | +0.20% | 278.1만 |
|---|
| 2026.07.24 | ₩149,144 | ₩155,040 | ₩148,139 | ₩153,137 | +2.68% | 291.3만 |
|---|
| 2026.07.23 | ₩149,024 | ₩150,270 | ₩146,330 | ₩148,246 | -0.52% | 271.8만 |
|---|
| 2026.07.22 | ₩155,576 | ₩156,193 | ₩150,658 | ₩151,918 | -2.35% | 223.9만 |
|---|
| 2026.07.21 | ₩152,601 | ₩156,715 | ₩151,945 | ₩156,287 | +2.41% | 196.1만 |
|---|
| 2026.07.20 | ₩155,751 | ₩157,868 | ₩154,102 | ₩156,340 | +0.38% | 239.5만 |
|---|
| 2026.07.17 | ₩158,136 | ₩159,529 | ₩154,987 | ₩155,885 | -1.42% | 284.1만 |
|---|
| 2026.07.16 | ₩154,196 | ₩160,668 | ₩153,218 | ₩159,181 | +3.23% | 211.8만 |
|---|
| 2026.07.15 | ₩158,122 | ₩161,459 | ₩156,206 | ₩157,345 | -0.49% | 201.3만 |
|---|
| 2026.07.14 | ₩160,655 | ₩160,829 | ₩155,255 | ₩157,211 | -2.14% | 221.8만 |
|---|
| 2026.07.13 | ₩159,797 | ₩163,482 | ₩159,784 | ₩161,204 | +0.88% | 267.4만 |
|---|
| 2026.07.10 | ₩158,471 | ₩162,692 | ₩156,997 | ₩159,811 | +0.85% | 311.5만 |
|---|
| 2026.07.09 | ₩151,422 | ₩156,367 | ₩149,158 | ₩156,126 | +3.11% | 206.2만 |
|---|
| 2026.07.08 | ₩151,422 | ₩154,638 | ₩148,608 | ₩152,253 | +0.55% | 283만 |
|---|
| 2026.07.07 | ₩157,265 | ₩159,208 | ₩152,092 | ₩154,196 | -1.95% | 242.9만 |
|---|
| 2026.07.06 | ₩155,898 | ₩157,680 | ₩151,315 | ₩154,960 | -0.60% | 334.4만 |
|---|
| 2026.07.02 | ₩155,978 | ₩160,575 | ₩155,978 | ₩158,699 | +1.74% | 263.3만 |
|---|
| 2026.07.01 | ₩154,518 | ₩156,675 | ₩152,762 | ₩155,978 | +0.95% | 262.3만 |
|---|
| 2026.06.30 | ₩151,529 | ₩153,030 | ₩149,077 | ₩153,003 | +0.97% | 381.7만 |
|---|
| 2026.06.29 | ₩157,064 | ₩157,854 | ₩151,154 | ₩153,151 | -2.49% | 325.3만 |
|---|
| 2026.06.26 | ₩150,082 | ₩157,653 | ₩149,225 | ₩157,546 | +4.97% | 540.5만 |
|---|
| 2026.06.25 | ₩151,328 | ₩152,977 | ₩148,153 | ₩150,163 | -0.77% | 359.9만 |
|---|
| 2026.06.24 | ₩148,608 | ₩151,958 | ₩147,630 | ₩151,543 | +1.97% | 359.8만 |
|---|
| 2026.06.23 | ₩141,345 | ₩147,308 | ₩140,984 | ₩145,955 | +3.26% | 466.1만 |
|---|
| 2026.06.22 | ₩149,251 | ₩149,251 | ₩139,952 | ₩141,278 | -5.34% | 564.8만 |
|---|
| 2026.06.18 | ₩149,412 | ₩152,360 | ₩147,764 | ₩149,774 | +0.24% | 617.6만 |
|---|
| 2026.06.17 | ₩155,349 | ₩159,261 | ₩149,680 | ₩149,761 | -3.60% | 344.7만 |
|---|
| 2026.06.16 | ₩155,081 | ₩158,993 | ₩154,504 | ₩154,772 | -0.20% | 260.9만 |
|---|
| 2026.06.15 | ₩159,744 | ₩161,513 | ₩155,335 | ₩155,724 | -2.52% | 334.4만 |
|---|
| 2026.06.12 | ₩163,469 | ₩164,300 | ₩158,792 | ₩159,154 | -2.64% | 284.8만 |
|---|
| 2026.06.11 | ₩158,886 | ₩163,335 | ₩155,282 | ₩163,268 | +2.76% | 298.8만 |
|---|
| 2026.06.10 | ₩160,065 | ₩166,672 | ₩158,149 | ₩159,369 | -0.44% | 418.9만 |
|---|
| 2026.06.09 | ₩156,997 | ₩163,348 | ₩155,121 | ₩162,625 | +3.58% | 448.3만 |
|---|
| 2026.06.08 | ₩153,258 | ₩158,163 | ₩152,628 | ₩157,519 | +2.78% | 583.1만 |
|---|
| 2026.06.05 | ₩147,978 | ₩156,461 | ₩146,545 | ₩153,070 | +3.44% | 1620.6만 |
|---|
| 2026.06.04 | ₩172,327 | ₩172,863 | ₩165,720 | ₩167,395 | -2.86% | 983.6만 |
|---|
| 2026.06.03 | ₩167,369 | ₩169,057 | ₩165,425 | ₩168,883 | +0.90% | 287.6만 |
|---|
| 2026.06.02 | ₩175,690 | ₩175,690 | ₩169,392 | ₩169,472 | -3.54% | 384.7만 |
|---|
| 2026.06.01 | ₩177,338 | ₩180,072 | ₩175,717 | ₩177,003 | -0.19% | 367.2만 |
|---|
| 2026.05.29 | ₩175,717 | ₩177,445 | ₩172,943 | ₩175,784 | +0.04% | 342.8만 |
|---|
| 2026.05.28 | ₩174,162 | ₩176,641 | ₩170,330 | ₩175,985 | +1.05% | 301.5만 |
|---|
| 2026.05.27 | ₩176,829 | ₩182,430 | ₩174,913 | ₩175,596 | -0.70% | 486.3만 |
|---|
| 2026.05.26 | ₩171,925 | ₩172,876 | ₩167,784 | ₩170,652 | -0.74% | 237.5만 |
|---|
| 2026.05.22 | ₩170,531 | ₩171,442 | ₩167,369 | ₩170,424 | -0.06% | 225.9만 |
|---|
| 2026.05.21 | ₩166,913 | ₩170,236 | ₩162,410 | ₩169,861 | +1.77% | 291.9만 |
|---|
| 2026.05.20 | ₩158,833 | ₩167,918 | ₩156,287 | ₩167,757 | +5.62% | 335.6만 |
|---|
| 2026.05.19 | ₩161,995 | ₩162,477 | ₩158,203 | ₩159,757 | -1.38% | 261.2만 |
|---|
| 2026.05.18 | ₩159,074 | ₩163,214 | ₩158,632 | ₩161,151 | +1.31% | 331만 |
|---|
| 2026.05.15 | ₩161,740 | ₩164,152 | ₩159,543 | ₩159,650 | -1.29% | 295.3만 |
|---|
| 2026.05.14 | ₩163,737 | ₩164,662 | ₩161,486 | ₩162,223 | -0.92% | 267.3만 |
|---|
| 2026.05.13 | ₩166,618 | ₩166,966 | ₩162,343 | ₩162,424 | -2.52% | 423.5만 |
|---|
| 2026.05.12 | ₩169,191 | ₩169,298 | ₩165,506 | ₩167,677 | -0.89% | 309.8만 |
|---|
| 2026.05.11 | ₩175,127 | ₩175,127 | ₩168,977 | ₩169,298 | -3.33% | 379.2만 |
|---|
| 2026.05.08 | ₩178,383 | ₩179,187 | ₩175,636 | ₩175,784 | -1.46% | 208.2만 |
|---|
| 2026.05.07 | ₩178,410 | ₩181,131 | ₩177,137 | ₩179,013 | +0.34% | 301.4만 |
|---|
| 2026.05.06 | ₩176,749 | ₩177,566 | ₩173,680 | ₩176,936 | +0.11% | 255.1만 |
|---|
| 2026.05.05 | ₩173,747 | ₩175,878 | ₩171,255 | ₩174,484 | +0.42% | 337.9만 |
|---|
| 2026.05.04 | ₩178,973 | ₩179,522 | ₩172,769 | ₩172,836 | -3.43% | 478.2만 |
|---|
| 2026.05.01 | ₩184,749 | ₩186,531 | ₩178,960 | ₩179,000 | -3.11% | 418.4만 |
|---|
| 2026.04.30 | ₩184,802 | ₩187,522 | ₩183,449 | ₩184,521 | -0.15% | 305.6만 |
|---|
| 2026.04.29 | ₩189,613 | ₩189,921 | ₩183,462 | ₩185,137 | -2.36% | 337.4만 |
|---|
| 2026.04.28 | ₩196,943 | ₩199,221 | ₩190,591 | ₩190,805 | -3.12% | 259.5만 |
|---|
| 2026.04.27 | ₩192,748 | ₩199,248 | ₩192,655 | ₩196,903 | +2.16% | 324.5만 |
|---|
| 2026.04.24 | ₩190,122 | ₩194,826 | ₩189,988 | ₩192,695 | +1.35% | 381.8만 |
|---|
| 2026.04.23 | ₩203,790 | ₩203,790 | ₩189,385 | ₩189,827 | -6.85% | 1218만 |
|---|
| 2026.04.22 | ₩224,601 | ₩225,391 | ₩216,025 | ₩219,026 | -2.48% | 251.4만 |
|---|
| 2026.04.21 | ₩224,453 | ₩228,071 | ₩221,921 | ₩223,381 | -0.48% | 172.4만 |
|---|
| 2026.04.20 | ₩220,889 | ₩224,360 | ₩220,701 | ₩223,529 | +1.20% | 138.6만 |
|---|
| 2026.04.17 | ₩221,438 | ₩226,396 | ₩221,103 | ₩224,159 | +1.23% | 224.5만 |
|---|
| 2026.04.16 | ₩220,715 | ₩224,360 | ₩217,365 | ₩218,316 | -1.09% | 151.7만 |
|---|
| 2026.04.15 | ₩216,172 | ₩220,045 | ₩214,872 | ₩218,075 | +0.88% | 185.4만 |
|---|
| 2026.04.14 | ₩217,860 | ₩220,045 | ₩212,353 | ₩215,207 | -1.22% | 263.6만 |
|---|
| 2026.04.13 | ₩217,351 | ₩219,683 | ₩209,780 | ₩217,834 | +0.22% | 198.7만 |
|---|
| 2026.04.10 | ₩223,502 | ₩225,056 | ₩218,155 | ₩219,576 | -1.76% | 155.7만 |
|---|
| 2026.04.09 | ₩210,959 | ₩223,515 | ₩210,799 | ₩223,127 | +5.77% | 196.8만 |
|---|
| 2026.04.08 | ₩214,711 | ₩218,638 | ₩211,951 | ₩212,876 | -0.86% | 166.5만 |
|---|
| 2026.04.07 | ₩206,765 | ₩208,025 | ₩203,294 | ₩205,921 | -0.41% | 143.4만 |
|---|
| 2026.04.06 | ₩208,132 | ₩210,718 | ₩205,867 | ₩209,284 | +0.55% | 150.7만 |
|---|
| 2026.04.02 | ₩207,931 | ₩213,666 | ₩204,822 | ₩208,668 | +0.35% | 196.4만 |
|---|
| 2026.04.01 | ₩202,249 | ₩215,743 | ₩202,075 | ₩212,809 | +5.22% | 304만 |
|---|
| 2026.03.31 | ₩198,872 | ₩205,921 | ₩198,323 | ₩205,157 | +3.16% | 252.1만 |
|---|
| 2026.03.30 | ₩195,536 | ₩199,462 | ₩194,799 | ₩195,415 | -0.06% | 269.4만 |
|---|
| 2026.03.27 | ₩201,485 | ₩201,700 | ₩192,909 | ₩195,442 | -3.00% | 369.5만 |
|---|
| 2026.03.26 | ₩211,710 | ₩214,537 | ₩202,651 | ₩202,866 | -4.18% | 301.6만 |
|---|
| 2026.03.25 | ₩217,887 | ₩219,267 | ₩210,155 | ₩212,688 | -2.39% | 239.2만 |
|---|
| 2026.03.24 | ₩220,098 | ₩223,167 | ₩214,792 | ₩215,676 | -2.01% | 187.5만 |
|---|
| 2026.03.23 | ₩222,283 | ₩224,440 | ₩217,887 | ₩220,272 | -0.90% | 260.9만 |
|---|
| 2026.03.20 | ₩221,318 | ₩223,368 | ₩216,025 | ₩218,182 | -1.42% | 494.2만 |
|---|
| 2026.03.19 | ₩218,477 | ₩224,721 | ₩216,185 | ₩221,867 | +1.55% | 386만 |
|---|
| 2026.03.18 | ₩211,777 | ₩226,999 | ₩210,129 | ₩221,626 | +4.65% | 740.3만 |
|---|
| 2026.03.17 | ₩216,346 | ₩219,803 | ₩212,889 | ₩213,425 | -1.35% | 634.2만 |
|---|
| 2026.03.16 | ₩211,053 | ₩216,534 | ₩210,088 | ₩214,283 | +1.53% | 302.6만 |
|---|
| 2026.03.13 | ₩213,130 | ₩213,720 | ₩209,901 | ₩211,428 | -0.80% | 251.7만 |
|---|
| 2026.03.12 | ₩216,762 | ₩218,463 | ₩211,656 | ₩211,978 | -2.21% | 278.8만 |
|---|
| 2026.03.11 | ₩224,293 | ₩225,633 | ₩218,061 | ₩218,142 | -2.74% | 260.1만 |
|---|
| 2026.03.10 | ₩227,482 | ₩229,599 | ₩222,899 | ₩223,020 | -1.96% | 232만 |
|---|
| 2026.03.09 | ₩221,961 | ₩229,050 | ₩219,026 | ₩227,482 | +2.49% | 270.8만 |
|---|
| 2026.03.06 | ₩230,175 | ₩230,175 | ₩222,283 | ₩227,978 | -0.95% | 277.1만 |
|---|
| 2026.03.05 | ₩231,797 | ₩233,699 | ₩227,897 | ₩232,065 | +0.12% | 215만 |
|---|
| 2026.03.04 | ₩232,574 | ₩235,107 | ₩230,671 | ₩232,105 | -0.20% | 218.9만 |
|---|
| 2026.03.03 | ₩230,122 | ₩235,120 | ₩225,847 | ₩233,525 | +1.48% | 284.4만 |
|---|
| 2026.03.02 | ₩240,373 | ₩240,373 | ₩234,879 | ₩236,071 | -1.79% | 297.4만 |
|---|
| 2026.02.27 | ₩242,718 | ₩250,115 | ₩242,517 | ₩248,132 | +2.23% | 181.1만 |
|---|
| 2026.02.26 | ₩247,448 | ₩252,487 | ₩246,564 | ₩249,378 | +0.78% | 181.2만 |
|---|
| 2026.02.25 | ₩240,869 | ₩246,363 | ₩240,493 | ₩244,621 | +1.56% | 158.2만 |
|---|
| 2026.02.24 | ₩239,636 | ₩243,884 | ₩237,854 | ₩240,520 | +0.37% | 131.2만 |
|---|
| 2026.02.23 | ₩247,689 | ₩247,917 | ₩236,755 | ₩238,671 | -3.64% | 232.6만 |
|---|
| 2026.02.20 | ₩243,039 | ₩257,940 | ₩238,792 | ₩250,986 | +3.27% | 348.9만 |
|---|
| 2026.02.19 | ₩242,410 | ₩245,626 | ₩240,145 | ₩245,063 | +1.09% | 133.1만 |
|---|
| 2026.02.18 | ₩237,197 | ₩244,661 | ₩235,844 | ₩244,058 | +2.89% | 175.1만 |
|---|
| 2026.02.17 | ₩234,785 | ₩239,609 | ₩231,019 | ₩238,148 | +1.43% | 163.6만 |
|---|
| 2026.02.13 | ₩229,974 | ₩236,741 | ₩228,902 | ₩236,406 | +2.80% | 193.4만 |
|---|
| 2026.02.12 | ₩236,916 | ₩239,837 | ₩225,646 | ₩227,174 | -4.11% | 260만 |
|---|
| 2026.02.11 | ₩241,338 | ₩243,508 | ₩235,629 | ₩235,656 | -2.35% | 163.1만 |
|---|
| 2026.02.10 | ₩236,272 | ₩247,234 | ₩235,857 | ₩242,034 | +2.44% | 226.7만 |
|---|
| 2026.02.09 | ₩231,823 | ₩235,696 | ₩228,165 | ₩235,415 | +1.55% | 166.5만 |
|---|
| 2026.02.06 | ₩227,803 | ₩235,080 | ₩227,803 | ₩231,622 | +1.68% | 195.4만 |
|---|
| 2026.02.05 | ₩237,251 | ₩239,703 | ₩227,040 | ₩227,924 | -3.93% | 220.4만 |
|---|
| 2026.02.04 | ₩231,971 | ₩238,751 | ₩231,073 | ₩238,524 | +2.82% | 285.9만 |
|---|
| 2026.02.03 | ₩236,514 | ₩241,096 | ₩229,586 | ₩229,907 | -2.79% | 245.2만 |
|---|
| 2026.02.02 | ₩234,329 | ₩243,294 | ₩233,096 | ₩239,971 | +2.41% | 306.3만 |
|---|
| 2026.01.30 | ₩232,842 | ₩235,039 | ₩229,478 | ₩233,833 | +0.43% | 273.5만 |
|---|
| 2026.01.29 | ₩240,694 | ₩241,204 | ₩229,545 | ₩231,207 | -3.94% | 354.4만 |
|---|
| 2026.01.28 | ₩249,941 | ₩251,240 | ₩240,132 | ₩241,673 | -3.31% | 287.2만 |
|---|
| 2026.01.27 | ₩257,284 | ₩257,940 | ₩249,485 | ₩249,766 | -2.92% | 263.2만 |
|---|
| 2026.01.26 | ₩255,957 | ₩262,296 | ₩253,478 | ₩258,342 | +0.93% | 188.6만 |
|---|
| 2026.01.23 | ₩258,235 | ₩261,156 | ₩255,944 | ₩256,038 | -0.85% | 172만 |
|---|
| 2026.01.22 | ₩255,823 | ₩263,019 | ₩255,770 | ₩260,848 | +1.96% | 208.1만 |
|---|
| 2026.01.21 | ₩253,143 | ₩259,012 | ₩250,450 | ₩254,389 | +0.49% | 252.3만 |
|---|
| 2026.01.20 | ₩265,873 | ₩269,733 | ₩252,661 | ₩252,942 | -4.86% | 430.6만 |
|---|
| 2026.01.16 | ₩273,887 | ₩274,798 | ₩270,014 | ₩270,510 | -1.23% | 364.2만 |
|---|
| 2026.01.15 | ₩272,640 | ₩275,830 | ₩269,344 | ₩274,717 | +0.76% | 242.3만 |
|---|
| 2026.01.14 | ₩283,186 | ₩288,104 | ₩270,925 | ₩272,212 | -3.88% | 262.9만 |
|---|
| 2026.01.13 | ₩279,930 | ₩286,965 | ₩279,220 | ₩283,950 | +1.44% | 241.7만 |
|---|
| 2026.01.12 | ₩272,426 | ₩283,307 | ₩270,684 | ₩280,118 | +2.82% | 420.1만 |
|---|
| 2026.01.09 | ₩285,424 | ₩286,268 | ₩268,607 | ₩273,230 | -4.27% | 573.3만 |
|---|
| 2026.01.08 | ₩281,069 | ₩291,079 | ₩280,681 | ₩284,312 | +1.15% | 275.1만 |
|---|
| 2026.01.07 | ₩289,243 | ₩290,449 | ₩280,560 | ₩283,709 | -1.91% | 234.3만 |
|---|
| 2026.01.06 | ₩284,620 | ₩290,061 | ₩281,391 | ₩289,284 | +1.64% | 310.6만 |
|---|
| 2026.01.05 | ₩283,334 | ₩290,047 | ₩282,838 | ₩284,620 | +0.45% | 317.3만 |
|---|
| 2026.01.02 | ₩280,359 | ₩284,191 | ₩279,475 | ₩282,490 | +0.76% | 241.6만 |
|---|
| 2025.12.31 | ₩282,624 | ₩283,227 | ₩278,309 | ₩278,470 | -1.47% | 196.8만 |
|---|
| 2025.12.30 | ₩284,768 | ₩285,665 | ₩282,034 | ₩282,302 | -0.87% | 198.8만 |
|---|
| 2025.12.29 | ₩278,724 | ₩285,290 | ₩277,411 | ₩284,808 | +2.18% | 345.4만 |
|---|
| 2025.12.26 | ₩281,404 | ₩282,744 | ₩278,537 | ₩280,024 | -0.49% | 207.7만 |
|---|
| 2025.12.24 | ₩285,719 | ₩287,019 | ₩281,739 | ₩281,940 | -1.32% | 115.3만 |
|---|
| 2025.12.23 | ₩282,892 | ₩285,920 | ₩280,399 | ₩284,995 | +0.74% | 286.8만 |
|---|
| 2025.12.22 | ₩280,640 | ₩286,389 | ₩278,711 | ₩284,580 | +1.40% | 461.1만 |
|---|
| 2025.12.19 | ₩288,091 | ₩291,133 | ₩277,893 | ₩280,667 | -2.58% | 1598.3만 |
|---|
| 2025.12.18 | ₩300,017 | ₩302,818 | ₩288,171 | ₩288,252 | -3.92% | 1212.1만 |
|---|
| 2025.12.17 | ₩276,620 | ₩280,667 | ₩269,357 | ₩278,550 | +0.70% | 525.4만 |
|---|
| 2025.12.16 | ₩279,810 | ₩280,346 | ₩272,386 | ₩277,036 | -0.99% | 515.6만 |
|---|
| 2025.12.15 | ₩272,332 | ₩279,126 | ₩266,048 | ₩276,433 | +1.51% | 768.7만 |
|---|
| 2025.12.12 | ₩274,141 | ₩285,719 | ₩270,831 | ₩274,664 | +0.19% | 2026.4만 |
|---|
| 2025.12.11 | ₩245,813 | ₩252,594 | ₩243,937 | ₩250,597 | +1.95% | 992.6만 |
|---|
| 2025.12.10 | ₩243,401 | ₩252,219 | ₩243,214 | ₩251,415 | +3.29% | 323.4만 |
|---|
| 2025.12.09 | ₩244,956 | ₩246,014 | ₩242,142 | ₩244,259 | -0.28% | 327.4만 |
|---|
| 2025.12.08 | ₩255,314 | ₩256,319 | ₩241,204 | ₩245,277 | -3.93% | 522.6만 |
|---|
| 2025.12.05 | ₩247,394 | ₩257,083 | ₩247,394 | ₩254,617 | +2.92% | 464.2만 |
|---|
| 2025.12.04 | ₩244,835 | ₩247,770 | ₩240,654 | ₩246,028 | +0.49% | 297.3만 |
|---|
| 2025.12.03 | ₩244,768 | ₩247,998 | ₩239,730 | ₩244,286 | -0.20% | 274.2만 |
|---|
| 2025.12.02 | ₩245,693 | ₩247,113 | ₩242,825 | ₩244,420 | -0.52% | 236.2만 |
|---|
| 2025.12.01 | ₩242,798 | ₩247,823 | ₩241,539 | ₩244,433 | +0.67% | 415.5만 |
|---|
| 2025.11.28 | ₩247,904 | ₩250,168 | ₩245,894 | ₩246,805 | -0.44% | 302.1만 |
|---|
| 2025.11.26 | ₩238,524 | ₩246,148 | ₩238,242 | ₩243,803 | +2.21% | 384만 |
|---|
| 2025.11.25 | ₩229,880 | ₩240,091 | ₩229,813 | ₩237,867 | +3.47% | 451.8만 |
|---|
| 2025.11.24 | ₩225,552 | ₩231,006 | ₩222,752 | ₩227,361 | +0.80% | 386.3만 |
|---|
| 2025.11.21 | ₩221,385 | ₩228,045 | ₩219,053 | ₩225,365 | +1.80% | 333.8만 |
|---|
| 2025.11.20 | ₩222,618 | ₩228,473 | ₩220,447 | ₩220,688 | -0.87% | 291.1만 |
|---|
| 2025.11.19 | ₩220,661 | ₩226,597 | ₩219,026 | ₩222,524 | +0.84% | 250.1만 |
|---|
| 2025.11.18 | ₩217,860 | ₩221,063 | ₩215,703 | ₩219,723 | +0.85% | 279.2만 |
|---|
| 2025.11.17 | ₩225,954 | ₩226,102 | ₩218,102 | ₩219,978 | -2.64% | 324.1만 |
|---|
| 2025.11.14 | ₩222,202 | ₩230,189 | ₩221,613 | ₩228,715 | +2.93% | 195만 |
|---|
| 2025.11.13 | ₩228,339 | ₩232,132 | ₩226,463 | ₩227,348 | -0.43% | 209.6만 |
|---|
| 2025.11.12 | ₩229,934 | ₩231,127 | ₩227,643 | ₩229,009 | -0.40% | 255.6만 |
|---|
| 2025.11.11 | ₩228,058 | ₩230,832 | ₩226,316 | ₩227,549 | -0.22% | 266.4만 |
|---|
| 2025.11.10 | ₩224,855 | ₩229,452 | ₩221,572 | ₩228,272 | +1.52% | 294.2만 |
|---|
| 2025.11.07 | ₩217,753 | ₩223,944 | ₩216,681 | ₩222,618 | +2.23% | 291.3만 |
|---|
| 2025.11.06 | ₩224,333 | ₩226,329 | ₩216,909 | ₩219,160 | -2.31% | 302.3만 |
|---|
| 2025.11.05 | ₩216,051 | ₩227,455 | ₩215,877 | ₩224,574 | +3.94% | 468만 |
|---|
| 2025.11.04 | ₩219,870 | ₩220,902 | ₩215,020 | ₩215,288 | -2.08% | 519.5만 |
|---|
| 2025.11.03 | ₩228,071 | ₩228,071 | ₩220,152 | ₩221,733 | -2.78% | 423.8만 |
|---|
| 2025.10.31 | ₩225,659 | ₩229,760 | ₩223,207 | ₩228,527 | +1.27% | 299.1만 |
|---|
| 2025.10.30 | ₩225,123 | ₩230,765 | ₩223,489 | ₩225,150 | +0.01% | 283.2만 |
|---|
| 2025.10.29 | ₩239,475 | ₩239,850 | ₩227,495 | ₩228,205 | -4.71% | 515.6만 |
|---|
| 2025.10.28 | ₩243,080 | ₩243,240 | ₩234,745 | ₩241,177 | -0.78% | 380만 |
|---|
| 2025.10.27 | ₩249,820 | ₩250,463 | ₩242,986 | ₩243,066 | -2.70% | 518.6만 |
|---|
| 2025.10.24 | ₩241,847 | ₩243,066 | ₩237,532 | ₩238,751 | -1.28% | 260.9만 |
|---|
| 2025.10.23 | ₩239,261 | ₩241,994 | ₩237,880 | ₩239,944 | +0.29% | 263.9만 |
|---|
| 2025.10.22 | ₩243,147 | ₩243,214 | ₩235,710 | ₩238,912 | -1.74% | 362.7만 |
|---|
| 2025.10.21 | ₩232,065 | ₩245,291 | ₩231,730 | ₩243,066 | +4.74% | 669만 |
|---|
| 2025.10.20 | ₩229,519 | ₩236,473 | ₩229,036 | ₩231,060 | +0.67% | 510.5만 |
|---|
| 2025.10.17 | ₩218,396 | ₩224,949 | ₩218,222 | ₩224,333 | +2.72% | 411.1만 |
|---|
| 2025.10.16 | ₩222,953 | ₩223,636 | ₩216,815 | ₩220,594 | -1.06% | 409.3만 |
|---|
| 2025.10.15 | ₩227,267 | ₩229,143 | ₩223,154 | ₩223,917 | -1.47% | 251만 |
|---|
| 2025.10.14 | ₩224,413 | ₩229,612 | ₩221,814 | ₩226,638 | +0.99% | 310.5만 |
|---|
| 2025.10.13 | ₩226,718 | ₩228,808 | ₩220,071 | ₩227,602 | +0.39% | 358.8만 |
|---|
| 2025.10.10 | ₩233,418 | ₩236,755 | ₩223,154 | ₩224,467 | -3.83% | 742.4만 |
|---|