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 | ₩123,863 | ₩126,197 | ₩122,249 | ₩126,023 | +1.74% | 339.2만 |
| 2026.10.08 | ₩121,289 | ₩124,796 | ₩120,529 | ₩123,596 | +1.90% | 444.3만 |
| 2026.10.07 | ₩123,690 | ₩124,343 | ₩120,769 | ₩122,529 | -0.94% | 447.1만 |
| 2026.10.06 | ₩124,490 | ₩126,143 | ₩123,009 | ₩124,836 | +0.28% | 489.2만 |
| 2026.10.05 | ₩125,116 | ₩125,717 | ₩121,729 | ₩124,210 | -0.72% | 704.8만 |
| 2026.10.02 | ₩127,464 | ₩128,237 | ₩124,570 | ₩125,970 | -1.17% | 608.1만 |
| 2026.10.01 | ₩128,424 | ₩131,904 | ₩127,824 | ₩127,837 | -0.46% | 550.7만 |
| 2026.09.30 | ₩129,211 | ₩130,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,277 |
| -0.72% |
| 413.3만 |
| 2026.09.29 | ₩133,891 | ₩134,011 | ₩128,851 | ₩129,184 | -3.52% | 455만 |
|---|
| 2026.09.28 | ₩133,065 | ₩136,079 | ₩131,184 | ₩134,131 | +0.80% | 460.2만 |
|---|
| 2026.09.25 | ₩135,332 | ₩138,426 | ₩132,585 | ₩135,092 | -0.18% | 519.6만 |
|---|
| 2026.09.24 | ₩136,465 | ₩137,319 | ₩132,424 | ₩135,545 | -0.67% | 397만 |
|---|
| 2026.09.23 | ₩138,226 | ₩139,012 | ₩134,958 | ₩136,399 | -1.32% | 427.9만 |
|---|
| 2026.09.22 | ₩137,719 | ₩138,372 | ₩135,758 | ₩138,332 | +0.45% | 433.1만 |
|---|
| 2026.09.21 | ₩130,984 | ₩136,479 | ₩130,611 | ₩135,092 | +3.14% | 578만 |
|---|
| 2026.09.18 | ₩132,891 | ₩134,585 | ₩129,544 | ₩130,771 | -1.60% | 792.4만 |
|---|
| 2026.09.17 | ₩129,651 | ₩133,251 | ₩127,157 | ₩132,545 | +2.23% | 654.4만 |
|---|
| 2026.09.16 | ₩132,118 | ₩132,331 | ₩127,877 | ₩127,997 | -3.12% | 394.2만 |
|---|
| 2026.09.15 | ₩132,771 | ₩133,411 | ₩129,131 | ₩131,184 | -1.20% | 467.1만 |
|---|
| 2026.09.14 | ₩132,398 | ₩136,265 | ₩132,358 | ₩133,758 | +1.03% | 480.4만 |
|---|
| 2026.09.11 | ₩129,731 | ₩132,064 | ₩129,091 | ₩131,984 | +1.74% | 561.3만 |
|---|
| 2026.09.10 | ₩131,638 | ₩132,851 | ₩127,584 | ₩129,197 | -1.85% | 787.4만 |
|---|
| 2026.09.09 | ₩135,892 | ₩136,025 | ₩130,091 | ₩132,985 | -2.14% | 957.7만 |
|---|
| 2026.09.08 | ₩134,131 | ₩138,359 | ₩133,598 | ₩137,612 | +2.59% | 1122.2만 |
|---|
| 2026.09.04 | ₩130,891 | ₩137,572 | ₩130,678 | ₩134,171 | +2.51% | 3742.6만 |
|---|
| 2026.09.03 | ₩161,563 | ₩163,497 | ₩157,216 | ₩162,390 | +0.51% | 1693.7만 |
|---|
| 2026.09.02 | ₩158,096 | ₩162,977 | ₩158,096 | ₩160,123 | +1.28% | 394.3만 |
|---|
| 2026.09.01 | ₩157,442 | ₩163,590 | ₩156,362 | ₩157,362 | -0.05% | 380.7만 |
|---|
| 2026.08.31 | ₩158,696 | ₩165,991 | ₩157,629 | ₩160,376 | +1.06% | 1364.6만 |
|---|
| 2026.08.28 | ₩155,549 | ₩161,630 | ₩155,162 | ₩161,110 | +3.58% | 392.2만 |
|---|
| 2026.08.27 | ₩155,269 | ₩158,029 | ₩153,228 | ₩153,362 | -1.23% | 289.2만 |
|---|
| 2026.08.26 | ₩157,602 | ₩158,296 | ₩154,522 | ₩155,162 | -1.55% | 368.7만 |
|---|
| 2026.08.25 | ₩158,189 | ₩159,429 | ₩156,189 | ₩157,803 | -0.24% | 350.3만 |
|---|
| 2026.08.24 | ₩162,990 | ₩164,684 | ₩160,443 | ₩163,737 | +0.46% | 274.3만 |
|---|
| 2026.08.21 | ₩155,896 | ₩162,243 | ₩155,896 | ₩161,457 | +3.57% | 324.7만 |
|---|
| 2026.08.20 | ₩156,256 | ₩157,162 | ₩152,948 | ₩154,282 | -1.26% | 333.9만 |
|---|
| 2026.08.19 | ₩158,736 | ₩161,817 | ₩158,709 | ₩159,296 | +0.35% | 197.5만 |
|---|
| 2026.08.18 | ₩156,002 | ₩162,763 | ₩154,175 | ₩158,709 | +1.74% | 304.3만 |
|---|
| 2026.08.17 | ₩158,003 | ₩159,136 | ₩153,242 | ₩154,349 | -2.31% | 283만 |
|---|
| 2026.08.14 | ₩158,829 | ₩160,336 | ₩157,296 | ₩159,429 | +0.38% | 298.8만 |
|---|
| 2026.08.13 | ₩163,057 | ₩163,870 | ₩158,389 | ₩159,443 | -2.22% | 353.6만 |
|---|
| 2026.08.12 | ₩166,524 | ₩166,631 | ₩160,963 | ₩161,190 | -3.20% | 286.2만 |
|---|
| 2026.08.11 | ₩167,364 | ₩168,671 | ₩164,830 | ₩167,511 | +0.09% | 223.3만 |
|---|
| 2026.08.10 | ₩171,698 | ₩171,712 | ₩166,724 | ₩170,432 | -0.74% | 213.7만 |
|---|
| 2026.08.07 | ₩166,084 | ₩171,845 | ₩165,364 | ₩171,472 | +3.24% | 279.2만 |
|---|
| 2026.08.06 | ₩163,497 | ₩167,924 | ₩162,710 | ₩166,337 | +1.74% | 222.3만 |
|---|
| 2026.08.05 | ₩165,284 | ₩166,457 | ₩163,497 | ₩164,710 | -0.35% | 185.7만 |
|---|
| 2026.08.04 | ₩162,363 | ₩166,177 | ₩161,176 | ₩164,070 | +1.05% | 216.1만 |
|---|
| 2026.08.03 | ₩162,937 | ₩165,871 | ₩160,750 | ₩164,924 | +1.22% | 236만 |
|---|
| 2026.07.31 | ₩160,563 | ₩161,363 | ₩157,189 | ₩158,523 | -1.27% | 251.5만 |
|---|
| 2026.07.30 | ₩156,736 | ₩159,616 | ₩153,508 | ₩159,336 | +1.66% | 202.7만 |
|---|
| 2026.07.29 | ₩158,429 | ₩161,190 | ₩157,416 | ₩158,736 | +0.19% | 239.9만 |
|---|
| 2026.07.28 | ₩158,696 | ₩162,537 | ₩158,003 | ₩160,456 | +1.11% | 288.4만 |
|---|
| 2026.07.27 | ₩156,816 | ₩157,856 | ₩154,375 | ₩157,136 | +0.20% | 278.1만 |
|---|
| 2026.07.24 | ₩148,427 | ₩154,295 | ₩147,427 | ₩152,402 | +2.68% | 291.3만 |
|---|
| 2026.07.23 | ₩148,307 | ₩149,548 | ₩145,627 | ₩147,534 | -0.52% | 271.8만 |
|---|
| 2026.07.22 | ₩154,829 | ₩155,442 | ₩149,934 | ₩151,188 | -2.35% | 223.9만 |
|---|
| 2026.07.21 | ₩151,868 | ₩155,962 | ₩151,215 | ₩155,535 | +2.41% | 196.1만 |
|---|
| 2026.07.20 | ₩155,002 | ₩157,109 | ₩153,362 | ₩155,589 | +0.38% | 239.5만 |
|---|
| 2026.07.17 | ₩157,376 | ₩158,763 | ₩154,242 | ₩155,135 | -1.42% | 284.1만 |
|---|
| 2026.07.16 | ₩153,455 | ₩159,896 | ₩152,482 | ₩158,416 | +3.23% | 211.8만 |
|---|
| 2026.07.15 | ₩157,362 | ₩160,683 | ₩155,455 | ₩156,589 | -0.49% | 201.3만 |
|---|
| 2026.07.14 | ₩159,883 | ₩160,056 | ₩154,509 | ₩156,456 | -2.14% | 221.8만 |
|---|
| 2026.07.13 | ₩159,029 | ₩162,697 | ₩159,016 | ₩160,430 | +0.88% | 267.4만 |
|---|
| 2026.07.10 | ₩157,709 | ₩161,910 | ₩156,242 | ₩159,043 | +0.85% | 311.5만 |
|---|
| 2026.07.09 | ₩150,695 | ₩155,615 | ₩148,441 | ₩155,375 | +3.11% | 206.2만 |
|---|
| 2026.07.08 | ₩150,695 | ₩153,895 | ₩147,894 | ₩151,521 | +0.55% | 283만 |
|---|
| 2026.07.07 | ₩156,509 | ₩158,443 | ₩151,361 | ₩153,455 | -1.95% | 242.9만 |
|---|
| 2026.07.06 | ₩155,149 | ₩156,922 | ₩150,588 | ₩154,215 | -0.60% | 334.4만 |
|---|
| 2026.07.02 | ₩155,229 | ₩159,803 | ₩155,229 | ₩157,936 | +1.74% | 263.3만 |
|---|
| 2026.07.01 | ₩153,775 | ₩155,922 | ₩152,028 | ₩155,229 | +0.95% | 262.3만 |
|---|
| 2026.06.30 | ₩150,801 | ₩152,295 | ₩148,361 | ₩152,268 | +0.97% | 381.7만 |
|---|
| 2026.06.29 | ₩156,309 | ₩157,096 | ₩150,428 | ₩152,415 | -2.49% | 325.3만 |
|---|
| 2026.06.26 | ₩149,361 | ₩156,896 | ₩148,507 | ₩156,789 | +4.97% | 540.5만 |
|---|
| 2026.06.25 | ₩150,601 | ₩152,241 | ₩147,441 | ₩149,441 | -0.77% | 359.9만 |
|---|
| 2026.06.24 | ₩147,894 | ₩151,228 | ₩146,921 | ₩150,815 | +1.97% | 359.8만 |
|---|
| 2026.06.23 | ₩140,666 | ₩146,600 | ₩140,306 | ₩145,254 | +3.26% | 466.1만 |
|---|
| 2026.06.22 | ₩148,534 | ₩148,534 | ₩139,279 | ₩140,599 | -5.34% | 564.8만 |
|---|
| 2026.06.18 | ₩148,694 | ₩151,628 | ₩147,054 | ₩149,054 | +0.24% | 617.6만 |
|---|
| 2026.06.17 | ₩154,602 | ₩158,496 | ₩148,961 | ₩149,041 | -3.60% | 344.7만 |
|---|
| 2026.06.16 | ₩154,335 | ₩158,229 | ₩153,762 | ₩154,028 | -0.20% | 260.9만 |
|---|
| 2026.06.15 | ₩158,976 | ₩160,736 | ₩154,589 | ₩154,975 | -2.52% | 334.4만 |
|---|
| 2026.06.12 | ₩162,683 | ₩163,510 | ₩158,029 | ₩158,389 | -2.64% | 284.8만 |
|---|
| 2026.06.11 | ₩158,123 | ₩162,550 | ₩154,535 | ₩162,483 | +2.76% | 298.8만 |
|---|
| 2026.06.10 | ₩159,296 | ₩165,871 | ₩157,389 | ₩158,603 | -0.44% | 418.9만 |
|---|
| 2026.06.09 | ₩156,242 | ₩162,563 | ₩154,375 | ₩161,843 | +3.58% | 448.3만 |
|---|
| 2026.06.08 | ₩152,522 | ₩157,402 | ₩151,895 | ₩156,762 | +2.78% | 583.1만 |
|---|
| 2026.06.05 | ₩147,267 | ₩155,709 | ₩145,840 | ₩152,335 | +3.44% | 1620.6만 |
|---|
| 2026.06.04 | ₩171,498 | ₩172,032 | ₩164,924 | ₩166,591 | -2.86% | 983.6만 |
|---|
| 2026.06.03 | ₩166,564 | ₩168,244 | ₩164,630 | ₩168,071 | +0.90% | 287.6만 |
|---|
| 2026.06.02 | ₩174,846 | ₩174,846 | ₩168,578 | ₩168,658 | -3.54% | 384.7만 |
|---|
| 2026.06.01 | ₩176,486 | ₩179,206 | ₩174,872 | ₩176,153 | -0.19% | 367.2만 |
|---|
| 2026.05.29 | ₩174,872 | ₩176,593 | ₩172,112 | ₩174,939 | +0.04% | 342.8만 |
|---|
| 2026.05.28 | ₩173,325 | ₩175,793 | ₩169,511 | ₩175,139 | +1.05% | 301.5만 |
|---|
| 2026.05.27 | ₩175,979 | ₩181,554 | ₩174,072 | ₩174,752 | -0.70% | 486.3만 |
|---|
| 2026.05.26 | ₩171,098 | ₩172,045 | ₩166,978 | ₩169,831 | -0.74% | 237.5만 |
|---|
| 2026.05.22 | ₩169,711 | ₩170,618 | ₩166,564 | ₩169,605 | -0.06% | 225.9만 |
|---|
| 2026.05.21 | ₩166,111 | ₩169,418 | ₩161,630 | ₩169,045 | +1.77% | 291.9만 |
|---|
| 2026.05.20 | ₩158,069 | ₩167,111 | ₩155,535 | ₩166,951 | +5.62% | 335.6만 |
|---|
| 2026.05.19 | ₩161,216 | ₩161,697 | ₩157,442 | ₩158,989 | -1.38% | 261.2만 |
|---|
| 2026.05.18 | ₩158,309 | ₩162,430 | ₩157,869 | ₩160,376 | +1.31% | 331만 |
|---|
| 2026.05.15 | ₩160,963 | ₩163,364 | ₩158,776 | ₩158,883 | -1.29% | 295.3만 |
|---|
| 2026.05.14 | ₩162,950 | ₩163,870 | ₩160,710 | ₩161,443 | -0.92% | 267.3만 |
|---|
| 2026.05.13 | ₩165,817 | ₩166,164 | ₩161,563 | ₩161,643 | -2.52% | 423.5만 |
|---|
| 2026.05.12 | ₩168,378 | ₩168,484 | ₩164,710 | ₩166,871 | -0.89% | 309.8만 |
|---|
| 2026.05.11 | ₩174,286 | ₩174,286 | ₩168,164 | ₩168,484 | -3.33% | 379.2만 |
|---|
| 2026.05.08 | ₩177,526 | ₩178,326 | ₩174,792 | ₩174,939 | -1.46% | 208.2만 |
|---|
| 2026.05.07 | ₩177,553 | ₩180,260 | ₩176,286 | ₩178,153 | +0.34% | 301.4만 |
|---|
| 2026.05.06 | ₩175,899 | ₩176,713 | ₩172,845 | ₩176,086 | +0.11% | 255.1만 |
|---|
| 2026.05.05 | ₩172,912 | ₩175,032 | ₩170,432 | ₩173,645 | +0.42% | 337.9만 |
|---|
| 2026.05.04 | ₩178,113 | ₩178,660 | ₩171,938 | ₩172,005 | -3.43% | 478.2만 |
|---|
| 2026.05.01 | ₩183,861 | ₩185,634 | ₩178,100 | ₩178,140 | -3.11% | 418.4만 |
|---|
| 2026.04.30 | ₩183,914 | ₩186,621 | ₩182,567 | ₩183,634 | -0.15% | 305.6만 |
|---|
| 2026.04.29 | ₩188,702 | ₩189,008 | ₩182,580 | ₩184,247 | -2.36% | 337.4만 |
|---|
| 2026.04.28 | ₩195,996 | ₩198,263 | ₩189,675 | ₩189,888 | -3.12% | 259.5만 |
|---|
| 2026.04.27 | ₩191,822 | ₩198,290 | ₩191,729 | ₩195,956 | +2.16% | 324.5만 |
|---|
| 2026.04.24 | ₩189,208 | ₩193,889 | ₩189,075 | ₩191,769 | +1.35% | 381.8만 |
|---|
| 2026.04.23 | ₩202,811 | ₩202,811 | ₩188,475 | ₩188,915 | -6.85% | 1218만 |
|---|
| 2026.04.22 | ₩223,521 | ₩224,308 | ₩214,986 | ₩217,974 | -2.48% | 251.4만 |
|---|
| 2026.04.21 | ₩223,375 | ₩226,975 | ₩220,854 | ₩222,308 | -0.48% | 172.4만 |
|---|
| 2026.04.20 | ₩219,827 | ₩223,281 | ₩219,641 | ₩222,454 | +1.20% | 138.6만 |
|---|
| 2026.04.17 | ₩220,374 | ₩225,308 | ₩220,041 | ₩223,081 | +1.23% | 224.5만 |
|---|
| 2026.04.16 | ₩219,654 | ₩223,281 | ₩216,320 | ₩217,267 | -1.09% | 151.7만 |
|---|
| 2026.04.15 | ₩215,133 | ₩218,987 | ₩213,840 | ₩217,027 | +0.88% | 185.4만 |
|---|
| 2026.04.14 | ₩216,813 | ₩218,987 | ₩211,332 | ₩214,173 | -1.22% | 263.6만 |
|---|
| 2026.04.13 | ₩216,307 | ₩218,627 | ₩208,772 | ₩216,787 | +0.22% | 198.7만 |
|---|
| 2026.04.10 | ₩222,428 | ₩223,975 | ₩217,107 | ₩218,520 | -1.76% | 155.7만 |
|---|
| 2026.04.09 | ₩209,945 | ₩222,441 | ₩209,785 | ₩222,054 | +5.77% | 196.8만 |
|---|
| 2026.04.08 | ₩213,680 | ₩217,587 | ₩210,932 | ₩211,853 | -0.86% | 166.5만 |
|---|
| 2026.04.07 | ₩205,771 | ₩207,025 | ₩202,317 | ₩204,931 | -0.41% | 143.4만 |
|---|
| 2026.04.06 | ₩207,132 | ₩209,705 | ₩204,878 | ₩208,279 | +0.55% | 150.7만 |
|---|
| 2026.04.02 | ₩206,932 | ₩212,639 | ₩203,838 | ₩207,665 | +0.35% | 196.4만 |
|---|
| 2026.04.01 | ₩201,277 | ₩214,706 | ₩201,104 | ₩211,786 | +5.22% | 304만 |
|---|
| 2026.03.31 | ₩197,917 | ₩204,931 | ₩197,370 | ₩204,171 | +3.16% | 252.1만 |
|---|
| 2026.03.30 | ₩194,596 | ₩198,503 | ₩193,863 | ₩194,476 | -0.06% | 269.4만 |
|---|
| 2026.03.27 | ₩200,517 | ₩200,730 | ₩191,982 | ₩194,503 | -3.00% | 369.5만 |
|---|
| 2026.03.26 | ₩210,692 | ₩213,506 | ₩201,677 | ₩201,891 | -4.18% | 301.6만 |
|---|
| 2026.03.25 | ₩216,840 | ₩218,214 | ₩209,145 | ₩211,666 | -2.39% | 239.2만 |
|---|
| 2026.03.24 | ₩219,041 | ₩222,094 | ₩213,760 | ₩214,640 | -2.01% | 187.5만 |
|---|
| 2026.03.23 | ₩221,214 | ₩223,361 | ₩216,840 | ₩219,214 | -0.90% | 260.9만 |
|---|
| 2026.03.20 | ₩220,254 | ₩222,294 | ₩214,986 | ₩217,134 | -1.42% | 494.2만 |
|---|
| 2026.03.19 | ₩217,427 | ₩223,641 | ₩215,146 | ₩220,801 | +1.55% | 386만 |
|---|
| 2026.03.18 | ₩210,759 | ₩225,908 | ₩209,119 | ₩220,561 | +4.65% | 740.3만 |
|---|
| 2026.03.17 | ₩215,306 | ₩218,747 | ₩211,866 | ₩212,399 | -1.35% | 634.2만 |
|---|
| 2026.03.16 | ₩210,039 | ₩215,493 | ₩209,079 | ₩213,253 | +1.53% | 302.6만 |
|---|
| 2026.03.13 | ₩212,106 | ₩212,693 | ₩208,892 | ₩210,412 | -0.80% | 251.7만 |
|---|
| 2026.03.12 | ₩215,720 | ₩217,414 | ₩210,639 | ₩210,959 | -2.21% | 278.8만 |
|---|
| 2026.03.11 | ₩223,215 | ₩224,548 | ₩217,013 | ₩217,093 | -2.74% | 260.1만 |
|---|
| 2026.03.10 | ₩226,389 | ₩228,496 | ₩221,828 | ₩221,948 | -1.96% | 232만 |
|---|
| 2026.03.09 | ₩220,894 | ₩227,949 | ₩217,974 | ₩226,389 | +2.49% | 270.8만 |
|---|
| 2026.03.06 | ₩229,069 | ₩229,069 | ₩221,214 | ₩226,882 | -0.95% | 277.1만 |
|---|
| 2026.03.05 | ₩230,683 | ₩232,576 | ₩226,802 | ₩230,949 | +0.12% | 215만 |
|---|
| 2026.03.04 | ₩231,456 | ₩233,977 | ₩229,562 | ₩230,989 | -0.20% | 218.9만 |
|---|
| 2026.03.03 | ₩229,016 | ₩233,990 | ₩224,762 | ₩232,403 | +1.48% | 284.4만 |
|---|
| 2026.03.02 | ₩239,218 | ₩239,218 | ₩233,750 | ₩234,937 | -1.79% | 297.4만 |
|---|
| 2026.02.27 | ₩241,551 | ₩248,913 | ₩241,351 | ₩246,939 | +2.23% | 181.1만 |
|---|
| 2026.02.26 | ₩246,259 | ₩251,273 | ₩245,379 | ₩248,179 | +0.78% | 181.2만 |
|---|
| 2026.02.25 | ₩239,711 | ₩245,179 | ₩239,338 | ₩243,445 | +1.56% | 158.2만 |
|---|
| 2026.02.24 | ₩238,484 | ₩242,712 | ₩236,710 | ₩239,364 | +0.37% | 131.2만 |
|---|
| 2026.02.23 | ₩246,499 | ₩246,726 | ₩235,617 | ₩237,524 | -3.64% | 232.6만 |
|---|
| 2026.02.20 | ₩241,871 | ₩256,701 | ₩237,644 | ₩249,780 | +3.27% | 348.9만 |
|---|
| 2026.02.19 | ₩241,245 | ₩244,445 | ₩238,991 | ₩243,885 | +1.09% | 133.1만 |
|---|
| 2026.02.18 | ₩236,057 | ₩243,485 | ₩234,710 | ₩242,885 | +2.89% | 175.1만 |
|---|
| 2026.02.17 | ₩233,657 | ₩238,457 | ₩229,909 | ₩237,004 | +1.43% | 163.6만 |
|---|
| 2026.02.13 | ₩228,869 | ₩235,604 | ₩227,802 | ₩235,270 | +2.80% | 193.4만 |
|---|
| 2026.02.12 | ₩235,777 | ₩238,684 | ₩224,562 | ₩226,082 | -4.11% | 260만 |
|---|
| 2026.02.11 | ₩240,178 | ₩242,338 | ₩234,497 | ₩234,523 | -2.35% | 163.1만 |
|---|
| 2026.02.10 | ₩235,137 | ₩246,046 | ₩234,723 | ₩240,871 | +2.44% | 226.7만 |
|---|
| 2026.02.09 | ₩230,709 | ₩234,563 | ₩227,069 | ₩234,283 | +1.55% | 166.5만 |
|---|
| 2026.02.06 | ₩226,709 | ₩233,950 | ₩226,709 | ₩230,509 | +1.68% | 195.4만 |
|---|
| 2026.02.05 | ₩236,110 | ₩238,551 | ₩225,948 | ₩226,829 | -3.93% | 220.4만 |
|---|
| 2026.02.04 | ₩230,856 | ₩237,604 | ₩229,963 | ₩237,377 | +2.82% | 285.9만 |
|---|
| 2026.02.03 | ₩235,377 | ₩239,938 | ₩228,482 | ₩228,802 | -2.79% | 245.2만 |
|---|
| 2026.02.02 | ₩233,203 | ₩242,125 | ₩231,976 | ₩238,818 | +2.41% | 306.3만 |
|---|
| 2026.01.30 | ₩231,723 | ₩233,910 | ₩228,376 | ₩232,710 | +0.43% | 273.5만 |
|---|
| 2026.01.29 | ₩239,538 | ₩240,044 | ₩228,442 | ₩230,096 | -3.94% | 354.4만 |
|---|
| 2026.01.28 | ₩248,739 | ₩250,033 | ₩238,978 | ₩240,511 | -3.31% | 287.2만 |
|---|
| 2026.01.27 | ₩256,047 | ₩256,701 | ₩248,286 | ₩248,566 | -2.92% | 263.2만 |
|---|
| 2026.01.26 | ₩254,727 | ₩261,035 | ₩252,260 | ₩257,101 | +0.93% | 188.6만 |
|---|
| 2026.01.23 | ₩256,994 | ₩259,901 | ₩254,714 | ₩254,807 | -0.85% | 172만 |
|---|
| 2026.01.22 | ₩254,594 | ₩261,755 | ₩254,540 | ₩259,595 | +1.96% | 208.1만 |
|---|
| 2026.01.21 | ₩251,927 | ₩257,768 | ₩249,246 | ₩253,167 | +0.49% | 252.3만 |
|---|
| 2026.01.20 | ₩264,596 | ₩268,436 | ₩251,447 | ₩251,727 | -4.86% | 430.6만 |
|---|
| 2026.01.16 | ₩272,570 | ₩273,477 | ₩268,716 | ₩269,210 | -1.23% | 364.2만 |
|---|
| 2026.01.15 | ₩271,330 | ₩274,504 | ₩268,050 | ₩273,397 | +0.76% | 242.3만 |
|---|
| 2026.01.14 | ₩281,825 | ₩286,720 | ₩269,623 | ₩270,903 | -3.88% | 262.9만 |
|---|
| 2026.01.13 | ₩278,585 | ₩285,586 | ₩277,878 | ₩282,586 | +1.44% | 241.7만 |
|---|
| 2026.01.12 | ₩271,117 | ₩281,945 | ₩269,383 | ₩278,772 | +2.82% | 420.1만 |
|---|
| 2026.01.09 | ₩284,053 | ₩284,893 | ₩267,316 | ₩271,917 | -4.27% | 573.3만 |
|---|
| 2026.01.08 | ₩279,718 | ₩289,680 | ₩279,332 | ₩282,946 | +1.15% | 275.1만 |
|---|
| 2026.01.07 | ₩287,853 | ₩289,053 | ₩279,212 | ₩282,346 | -1.91% | 234.3만 |
|---|
| 2026.01.06 | ₩283,252 | ₩288,667 | ₩280,038 | ₩287,893 | +1.64% | 310.6만 |
|---|
| 2026.01.05 | ₩281,972 | ₩288,653 | ₩281,479 | ₩283,252 | +0.45% | 317.3만 |
|---|
| 2026.01.02 | ₩279,012 | ₩282,826 | ₩278,131 | ₩281,132 | +0.76% | 241.6만 |
|---|
| 2025.12.31 | ₩281,265 | ₩281,865 | ₩276,971 | ₩277,131 | -1.47% | 196.8만 |
|---|
| 2025.12.30 | ₩283,399 | ₩284,293 | ₩280,679 | ₩280,945 | -0.87% | 198.8만 |
|---|
| 2025.12.29 | ₩277,385 | ₩283,919 | ₩276,078 | ₩283,439 | +2.18% | 345.4만 |
|---|
| 2025.12.26 | ₩280,052 | ₩281,385 | ₩277,198 | ₩278,678 | -0.49% | 207.7만 |
|---|
| 2025.12.24 | ₩284,346 | ₩285,640 | ₩280,385 | ₩280,585 | -1.32% | 115.3만 |
|---|
| 2025.12.23 | ₩281,532 | ₩284,546 | ₩279,052 | ₩283,626 | +0.74% | 286.8만 |
|---|
| 2025.12.22 | ₩279,292 | ₩285,013 | ₩277,371 | ₩283,212 | +1.40% | 461.1만 |
|---|
| 2025.12.19 | ₩286,706 | ₩289,734 | ₩276,558 | ₩279,318 | -2.58% | 1598.3만 |
|---|
| 2025.12.18 | ₩298,575 | ₩301,362 | ₩286,786 | ₩286,866 | -3.92% | 1212.1만 |
|---|
| 2025.12.17 | ₩275,291 | ₩279,318 | ₩268,063 | ₩277,211 | +0.70% | 525.4만 |
|---|
| 2025.12.16 | ₩278,465 | ₩278,998 | ₩271,077 | ₩275,704 | -0.99% | 515.6만 |
|---|
| 2025.12.15 | ₩271,023 | ₩277,785 | ₩264,769 | ₩275,104 | +1.51% | 768.7만 |
|---|
| 2025.12.12 | ₩272,824 | ₩284,346 | ₩269,530 | ₩273,344 | +0.19% | 2026.4만 |
|---|
| 2025.12.11 | ₩244,632 | ₩251,380 | ₩242,765 | ₩249,393 | +1.95% | 992.6만 |
|---|
| 2025.12.10 | ₩242,231 | ₩251,006 | ₩242,045 | ₩250,206 | +3.29% | 323.4만 |
|---|
| 2025.12.09 | ₩243,778 | ₩244,832 | ₩240,978 | ₩243,085 | -0.28% | 327.4만 |
|---|
| 2025.12.08 | ₩254,087 | ₩255,087 | ₩240,044 | ₩244,098 | -3.93% | 522.6만 |
|---|
| 2025.12.05 | ₩246,206 | ₩255,847 | ₩246,206 | ₩253,394 | +2.92% | 464.2만 |
|---|
| 2025.12.04 | ₩243,658 | ₩246,579 | ₩239,498 | ₩244,845 | +0.49% | 297.3만 |
|---|
| 2025.12.03 | ₩243,592 | ₩246,806 | ₩238,577 | ₩243,112 | -0.20% | 274.2만 |
|---|
| 2025.12.02 | ₩244,512 | ₩245,925 | ₩241,658 | ₩243,245 | -0.52% | 236.2만 |
|---|
| 2025.12.01 | ₩241,631 | ₩246,632 | ₩240,378 | ₩243,258 | +0.67% | 415.5만 |
|---|
| 2025.11.28 | ₩246,712 | ₩248,966 | ₩244,712 | ₩245,619 | -0.44% | 302.1만 |
|---|
| 2025.11.26 | ₩237,377 | ₩244,965 | ₩237,097 | ₩242,632 | +2.21% | 384만 |
|---|
| 2025.11.25 | ₩228,776 | ₩238,938 | ₩228,709 | ₩236,724 | +3.47% | 451.8만 |
|---|
| 2025.11.24 | ₩224,468 | ₩229,896 | ₩221,681 | ₩226,269 | +0.80% | 386.3만 |
|---|
| 2025.11.21 | ₩220,321 | ₩226,949 | ₩218,000 | ₩224,281 | +1.80% | 333.8만 |
|---|
| 2025.11.20 | ₩221,548 | ₩227,375 | ₩219,387 | ₩219,627 | -0.87% | 291.1만 |
|---|
| 2025.11.19 | ₩219,601 | ₩225,508 | ₩217,974 | ₩221,454 | +0.84% | 250.1만 |
|---|
| 2025.11.18 | ₩216,813 | ₩220,001 | ₩214,666 | ₩218,667 | +0.85% | 279.2만 |
|---|
| 2025.11.17 | ₩224,868 | ₩225,015 | ₩217,053 | ₩218,920 | -2.64% | 324.1만 |
|---|
| 2025.11.14 | ₩221,134 | ₩229,082 | ₩220,547 | ₩227,615 | +2.93% | 195만 |
|---|
| 2025.11.13 | ₩227,242 | ₩231,016 | ₩225,375 | ₩226,255 | -0.43% | 209.6만 |
|---|
| 2025.11.12 | ₩228,829 | ₩230,016 | ₩226,549 | ₩227,909 | -0.40% | 255.6만 |
|---|
| 2025.11.11 | ₩226,962 | ₩229,722 | ₩225,228 | ₩226,455 | -0.22% | 266.4만 |
|---|
| 2025.11.10 | ₩223,775 | ₩228,349 | ₩220,507 | ₩227,175 | +1.52% | 294.2만 |
|---|
| 2025.11.07 | ₩216,707 | ₩222,868 | ₩215,640 | ₩221,548 | +2.23% | 291.3만 |
|---|
| 2025.11.06 | ₩223,255 | ₩225,242 | ₩215,867 | ₩218,107 | -2.31% | 302.3만 |
|---|
| 2025.11.05 | ₩215,013 | ₩226,362 | ₩214,840 | ₩223,495 | +3.94% | 468만 |
|---|
| 2025.11.04 | ₩218,814 | ₩219,841 | ₩213,986 | ₩214,253 | -2.08% | 519.5만 |
|---|
| 2025.11.03 | ₩226,975 | ₩226,975 | ₩219,094 | ₩220,667 | -2.78% | 423.8만 |
|---|
| 2025.10.31 | ₩224,575 | ₩228,656 | ₩222,134 | ₩227,429 | +1.27% | 299.1만 |
|---|
| 2025.10.30 | ₩224,041 | ₩229,656 | ₩222,414 | ₩224,068 | +0.01% | 283.2만 |
|---|
| 2025.10.29 | ₩238,324 | ₩238,697 | ₩226,402 | ₩227,109 | -4.71% | 515.6만 |
|---|
| 2025.10.28 | ₩241,911 | ₩242,071 | ₩233,617 | ₩240,018 | -0.78% | 380만 |
|---|
| 2025.10.27 | ₩248,619 | ₩249,259 | ₩241,818 | ₩241,898 | -2.70% | 518.6만 |
|---|
| 2025.10.24 | ₩240,685 | ₩241,898 | ₩236,390 | ₩237,604 | -1.28% | 260.9만 |
|---|
| 2025.10.23 | ₩238,111 | ₩240,831 | ₩236,737 | ₩238,791 | +0.29% | 263.9만 |
|---|
| 2025.10.22 | ₩241,978 | ₩242,045 | ₩234,577 | ₩237,764 | -1.74% | 362.7만 |
|---|
| 2025.10.21 | ₩230,949 | ₩244,112 | ₩230,616 | ₩241,898 | +4.74% | 669만 |
|---|
| 2025.10.20 | ₩228,416 | ₩235,337 | ₩227,935 | ₩229,949 | +0.67% | 510.5만 |
|---|
| 2025.10.17 | ₩217,347 | ₩223,868 | ₩217,174 | ₩223,255 | +2.72% | 411.1만 |
|---|
| 2025.10.16 | ₩221,881 | ₩222,561 | ₩215,773 | ₩219,534 | -1.06% | 409.3만 |
|---|
| 2025.10.15 | ₩226,175 | ₩228,042 | ₩222,081 | ₩222,841 | -1.47% | 251만 |
|---|
| 2025.10.14 | ₩223,335 | ₩228,509 | ₩220,747 | ₩225,548 | +0.99% | 310.5만 |
|---|
| 2025.10.13 | ₩225,628 | ₩227,709 | ₩219,014 | ₩226,509 | +0.39% | 358.8만 |
|---|
| 2025.10.10 | ₩232,296 | ₩235,617 | ₩222,081 | ₩223,388 | -3.83% | 742.4만 |
|---|