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 | ₩123,874 | ₩126,208 | ₩122,260 | ₩126,035 | +1.74% | 339.2만 |
| 2026.10.08 | ₩121,300 | ₩124,808 | ₩120,540 | ₩123,607 | +1.90% | 444.3만 |
| 2026.10.07 | ₩123,701 | ₩124,354 | ₩120,780 | ₩122,540 | -0.94% | 447.1만 |
| 2026.10.06 | ₩124,501 | ₩126,155 | ₩123,020 | ₩124,848 | +0.28% | 489.2만 |
| 2026.10.05 | ₩125,128 | ₩125,728 | ₩121,740 | ₩124,221 | -0.72% | 704.8만 |
| 2026.10.02 | ₩127,475 | ₩128,249 | ₩124,581 | ₩125,981 | -1.17% | 608.1만 |
| 2026.10.01 | ₩128,435 | ₩131,916 | ₩127,835 | ₩127,848 | -0.46% | 550.7만 |
| 2026.09.30 | ₩129,222 | ₩130,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,289 |
| -0.72% |
| 413.3만 |
| 2026.09.29 | ₩133,903 | ₩134,024 | ₩128,862 | ₩129,196 | -3.52% | 455만 |
|---|
| 2026.09.28 | ₩133,077 | ₩136,091 | ₩131,196 | ₩134,144 | +0.80% | 460.2만 |
|---|
| 2026.09.25 | ₩135,344 | ₩138,438 | ₩132,596 | ₩135,104 | -0.18% | 519.6만 |
|---|
| 2026.09.24 | ₩136,478 | ₩137,331 | ₩132,436 | ₩135,557 | -0.67% | 397만 |
|---|
| 2026.09.23 | ₩138,238 | ₩139,025 | ₩134,970 | ₩136,411 | -1.32% | 427.9만 |
|---|
| 2026.09.22 | ₩137,731 | ₩138,385 | ₩135,771 | ₩138,345 | +0.45% | 433.1만 |
|---|
| 2026.09.21 | ₩130,996 | ₩136,491 | ₩130,623 | ₩135,104 | +3.14% | 578만 |
|---|
| 2026.09.18 | ₩132,903 | ₩134,597 | ₩129,556 | ₩130,783 | -1.60% | 792.4만 |
|---|
| 2026.09.17 | ₩129,662 | ₩133,263 | ₩127,168 | ₩132,556 | +2.23% | 654.4만 |
|---|
| 2026.09.16 | ₩132,130 | ₩132,343 | ₩127,888 | ₩128,009 | -3.12% | 394.2만 |
|---|
| 2026.09.15 | ₩132,783 | ₩133,423 | ₩129,142 | ₩131,196 | -1.20% | 467.1만 |
|---|
| 2026.09.14 | ₩132,410 | ₩136,277 | ₩132,370 | ₩133,770 | +1.03% | 480.4만 |
|---|
| 2026.09.11 | ₩129,742 | ₩132,076 | ₩129,102 | ₩131,996 | +1.74% | 561.3만 |
|---|
| 2026.09.10 | ₩131,650 | ₩132,863 | ₩127,595 | ₩129,209 | -1.85% | 787.4만 |
|---|
| 2026.09.09 | ₩135,904 | ₩136,037 | ₩130,102 | ₩132,997 | -2.14% | 957.7만 |
|---|
| 2026.09.08 | ₩134,144 | ₩138,371 | ₩133,610 | ₩137,625 | +2.59% | 1122.2만 |
|---|
| 2026.09.04 | ₩130,903 | ₩137,584 | ₩130,689 | ₩134,184 | +2.51% | 3742.6만 |
|---|
| 2026.09.03 | ₩161,578 | ₩163,512 | ₩157,230 | ₩162,405 | +0.51% | 1693.7만 |
|---|
| 2026.09.02 | ₩158,110 | ₩162,991 | ₩158,110 | ₩160,137 | +1.28% | 394.3만 |
|---|
| 2026.09.01 | ₩157,457 | ₩163,605 | ₩156,376 | ₩157,377 | -0.05% | 380.7만 |
|---|
| 2026.08.31 | ₩158,710 | ₩166,006 | ₩157,643 | ₩160,391 | +1.06% | 1364.6만 |
|---|
| 2026.08.28 | ₩155,563 | ₩161,644 | ₩155,176 | ₩161,124 | +3.58% | 392.2만 |
|---|
| 2026.08.27 | ₩155,283 | ₩158,043 | ₩153,242 | ₩153,376 | -1.23% | 289.2만 |
|---|
| 2026.08.26 | ₩157,617 | ₩158,310 | ₩154,536 | ₩155,176 | -1.55% | 368.7만 |
|---|
| 2026.08.25 | ₩158,203 | ₩159,444 | ₩156,203 | ₩157,817 | -0.24% | 350.3만 |
|---|
| 2026.08.24 | ₩163,005 | ₩164,699 | ₩160,457 | ₩163,752 | +0.46% | 274.3만 |
|---|
| 2026.08.21 | ₩155,910 | ₩162,258 | ₩155,910 | ₩161,471 | +3.57% | 324.7만 |
|---|
| 2026.08.20 | ₩156,270 | ₩157,177 | ₩152,962 | ₩154,296 | -1.26% | 333.9만 |
|---|
| 2026.08.19 | ₩158,750 | ₩161,831 | ₩158,724 | ₩159,310 | +0.35% | 197.5만 |
|---|
| 2026.08.18 | ₩156,016 | ₩162,778 | ₩154,189 | ₩158,724 | +1.74% | 304.3만 |
|---|
| 2026.08.17 | ₩158,017 | ₩159,150 | ₩153,255 | ₩154,362 | -2.31% | 283만 |
|---|
| 2026.08.14 | ₩158,844 | ₩160,351 | ₩157,310 | ₩159,444 | +0.38% | 298.8만 |
|---|
| 2026.08.13 | ₩163,071 | ₩163,885 | ₩158,404 | ₩159,457 | -2.22% | 353.6만 |
|---|
| 2026.08.12 | ₩166,539 | ₩166,646 | ₩160,978 | ₩161,204 | -3.20% | 286.2만 |
|---|
| 2026.08.11 | ₩167,379 | ₩168,686 | ₩164,845 | ₩167,526 | +0.09% | 223.3만 |
|---|
| 2026.08.10 | ₩171,714 | ₩171,727 | ₩166,739 | ₩170,447 | -0.74% | 213.7만 |
|---|
| 2026.08.07 | ₩166,099 | ₩171,861 | ₩165,379 | ₩171,487 | +3.24% | 279.2만 |
|---|
| 2026.08.06 | ₩163,512 | ₩167,940 | ₩162,725 | ₩166,352 | +1.74% | 222.3만 |
|---|
| 2026.08.05 | ₩165,299 | ₩166,472 | ₩163,512 | ₩164,725 | -0.35% | 185.7만 |
|---|
| 2026.08.04 | ₩162,378 | ₩166,192 | ₩161,191 | ₩164,085 | +1.05% | 216.1만 |
|---|
| 2026.08.03 | ₩162,951 | ₩165,886 | ₩160,764 | ₩164,939 | +1.22% | 236만 |
|---|
| 2026.07.31 | ₩160,577 | ₩161,378 | ₩157,203 | ₩158,537 | -1.27% | 251.5만 |
|---|
| 2026.07.30 | ₩156,750 | ₩159,631 | ₩153,522 | ₩159,350 | +1.66% | 202.7만 |
|---|
| 2026.07.29 | ₩158,444 | ₩161,204 | ₩157,430 | ₩158,750 | +0.19% | 239.9만 |
|---|
| 2026.07.28 | ₩158,710 | ₩162,551 | ₩158,017 | ₩160,471 | +1.11% | 288.4만 |
|---|
| 2026.07.27 | ₩156,830 | ₩157,870 | ₩154,389 | ₩157,150 | +0.20% | 278.1만 |
|---|
| 2026.07.24 | ₩148,441 | ₩154,309 | ₩147,441 | ₩152,415 | +2.68% | 291.3만 |
|---|
| 2026.07.23 | ₩148,321 | ₩149,561 | ₩145,640 | ₩147,547 | -0.52% | 271.8만 |
|---|
| 2026.07.22 | ₩154,843 | ₩155,456 | ₩149,948 | ₩151,202 | -2.35% | 223.9만 |
|---|
| 2026.07.21 | ₩151,882 | ₩155,976 | ₩151,228 | ₩155,549 | +2.41% | 196.1만 |
|---|
| 2026.07.20 | ₩155,016 | ₩157,123 | ₩153,376 | ₩155,603 | +0.38% | 239.5만 |
|---|
| 2026.07.17 | ₩157,390 | ₩158,777 | ₩154,256 | ₩155,149 | -1.42% | 284.1만 |
|---|
| 2026.07.16 | ₩153,469 | ₩159,911 | ₩152,495 | ₩158,430 | +3.23% | 211.8만 |
|---|
| 2026.07.15 | ₩157,377 | ₩160,698 | ₩155,469 | ₩156,603 | -0.49% | 201.3만 |
|---|
| 2026.07.14 | ₩159,897 | ₩160,071 | ₩154,522 | ₩156,470 | -2.14% | 221.8만 |
|---|
| 2026.07.13 | ₩159,044 | ₩162,711 | ₩159,030 | ₩160,444 | +0.88% | 267.4만 |
|---|
| 2026.07.10 | ₩157,723 | ₩161,925 | ₩156,256 | ₩159,057 | +0.85% | 311.5만 |
|---|
| 2026.07.09 | ₩150,708 | ₩155,629 | ₩148,454 | ₩155,389 | +3.11% | 206.2만 |
|---|
| 2026.07.08 | ₩150,708 | ₩153,909 | ₩147,907 | ₩151,535 | +0.55% | 283만 |
|---|
| 2026.07.07 | ₩156,523 | ₩158,457 | ₩151,375 | ₩153,469 | -1.95% | 242.9만 |
|---|
| 2026.07.06 | ₩155,163 | ₩156,936 | ₩150,601 | ₩154,229 | -0.60% | 334.4만 |
|---|
| 2026.07.02 | ₩155,243 | ₩159,817 | ₩155,243 | ₩157,950 | +1.74% | 263.3만 |
|---|
| 2026.07.01 | ₩153,789 | ₩155,936 | ₩152,042 | ₩155,243 | +0.95% | 262.3만 |
|---|
| 2026.06.30 | ₩150,815 | ₩152,309 | ₩148,374 | ₩152,282 | +0.97% | 381.7만 |
|---|
| 2026.06.29 | ₩156,323 | ₩157,110 | ₩150,441 | ₩152,429 | -2.49% | 325.3만 |
|---|
| 2026.06.26 | ₩149,374 | ₩156,910 | ₩148,521 | ₩156,803 | +4.97% | 540.5만 |
|---|
| 2026.06.25 | ₩150,615 | ₩152,255 | ₩147,454 | ₩149,454 | -0.77% | 359.9만 |
|---|
| 2026.06.24 | ₩147,907 | ₩151,242 | ₩146,934 | ₩150,828 | +1.97% | 359.8만 |
|---|
| 2026.06.23 | ₩140,679 | ₩146,614 | ₩140,319 | ₩145,267 | +3.26% | 466.1만 |
|---|
| 2026.06.22 | ₩148,548 | ₩148,548 | ₩139,292 | ₩140,612 | -5.34% | 564.8만 |
|---|
| 2026.06.18 | ₩148,708 | ₩151,642 | ₩147,067 | ₩149,068 | +0.24% | 617.6만 |
|---|
| 2026.06.17 | ₩154,616 | ₩158,510 | ₩148,974 | ₩149,054 | -3.60% | 344.7만 |
|---|
| 2026.06.16 | ₩154,349 | ₩158,244 | ₩153,776 | ₩154,042 | -0.20% | 260.9만 |
|---|
| 2026.06.15 | ₩158,990 | ₩160,751 | ₩154,603 | ₩154,989 | -2.52% | 334.4만 |
|---|
| 2026.06.12 | ₩162,698 | ₩163,525 | ₩158,043 | ₩158,404 | -2.64% | 284.8만 |
|---|
| 2026.06.11 | ₩158,137 | ₩162,565 | ₩154,549 | ₩162,498 | +2.76% | 298.8만 |
|---|
| 2026.06.10 | ₩159,310 | ₩165,886 | ₩157,403 | ₩158,617 | -0.44% | 418.9만 |
|---|
| 2026.06.09 | ₩156,256 | ₩162,578 | ₩154,389 | ₩161,858 | +3.58% | 448.3만 |
|---|
| 2026.06.08 | ₩152,535 | ₩157,417 | ₩151,908 | ₩156,776 | +2.78% | 583.1만 |
|---|
| 2026.06.05 | ₩147,280 | ₩155,723 | ₩145,853 | ₩152,349 | +3.44% | 1620.6만 |
|---|
| 2026.06.04 | ₩171,514 | ₩172,047 | ₩164,939 | ₩166,606 | -2.86% | 983.6만 |
|---|
| 2026.06.03 | ₩166,579 | ₩168,260 | ₩164,645 | ₩168,086 | +0.90% | 287.6만 |
|---|
| 2026.06.02 | ₩174,861 | ₩174,861 | ₩168,593 | ₩168,673 | -3.54% | 384.7만 |
|---|
| 2026.06.01 | ₩176,502 | ₩179,223 | ₩174,888 | ₩176,168 | -0.19% | 367.2만 |
|---|
| 2026.05.29 | ₩174,888 | ₩176,609 | ₩172,127 | ₩174,955 | +0.04% | 342.8만 |
|---|
| 2026.05.28 | ₩173,341 | ₩175,808 | ₩169,527 | ₩175,155 | +1.05% | 301.5만 |
|---|
| 2026.05.27 | ₩175,995 | ₩181,570 | ₩174,088 | ₩174,768 | -0.70% | 486.3만 |
|---|
| 2026.05.26 | ₩171,114 | ₩172,061 | ₩166,993 | ₩169,847 | -0.74% | 237.5만 |
|---|
| 2026.05.22 | ₩169,727 | ₩170,634 | ₩166,579 | ₩169,620 | -0.06% | 225.9만 |
|---|
| 2026.05.21 | ₩166,126 | ₩169,433 | ₩161,644 | ₩169,060 | +1.77% | 291.9만 |
|---|
| 2026.05.20 | ₩158,083 | ₩167,126 | ₩155,549 | ₩166,966 | +5.62% | 335.6만 |
|---|
| 2026.05.19 | ₩161,231 | ₩161,711 | ₩157,457 | ₩159,004 | -1.38% | 261.2만 |
|---|
| 2026.05.18 | ₩158,324 | ₩162,445 | ₩157,883 | ₩160,391 | +1.31% | 331만 |
|---|
| 2026.05.15 | ₩160,978 | ₩163,378 | ₩158,790 | ₩158,897 | -1.29% | 295.3만 |
|---|
| 2026.05.14 | ₩162,965 | ₩163,885 | ₩160,724 | ₩161,458 | -0.92% | 267.3만 |
|---|
| 2026.05.13 | ₩165,832 | ₩166,179 | ₩161,578 | ₩161,658 | -2.52% | 423.5만 |
|---|
| 2026.05.12 | ₩168,393 | ₩168,500 | ₩164,725 | ₩166,886 | -0.89% | 309.8만 |
|---|
| 2026.05.11 | ₩174,301 | ₩174,301 | ₩168,180 | ₩168,500 | -3.33% | 379.2만 |
|---|
| 2026.05.08 | ₩177,542 | ₩178,342 | ₩174,808 | ₩174,955 | -1.46% | 208.2만 |
|---|
| 2026.05.07 | ₩177,569 | ₩180,276 | ₩176,302 | ₩178,169 | +0.34% | 301.4만 |
|---|
| 2026.05.06 | ₩175,915 | ₩176,729 | ₩172,861 | ₩176,102 | +0.11% | 255.1만 |
|---|
| 2026.05.05 | ₩172,928 | ₩175,048 | ₩170,447 | ₩173,661 | +0.42% | 337.9만 |
|---|
| 2026.05.04 | ₩178,129 | ₩178,676 | ₩171,954 | ₩172,021 | -3.43% | 478.2만 |
|---|
| 2026.05.01 | ₩183,877 | ₩185,651 | ₩178,116 | ₩178,156 | -3.11% | 418.4만 |
|---|
| 2026.04.30 | ₩183,931 | ₩186,638 | ₩182,584 | ₩183,650 | -0.15% | 305.6만 |
|---|
| 2026.04.29 | ₩188,719 | ₩189,025 | ₩182,597 | ₩184,264 | -2.36% | 337.4만 |
|---|
| 2026.04.28 | ₩196,014 | ₩198,281 | ₩189,692 | ₩189,906 | -3.12% | 259.5만 |
|---|
| 2026.04.27 | ₩191,839 | ₩198,308 | ₩191,746 | ₩195,974 | +2.16% | 324.5만 |
|---|
| 2026.04.24 | ₩189,225 | ₩193,907 | ₩189,092 | ₩191,786 | +1.35% | 381.8만 |
|---|
| 2026.04.23 | ₩202,829 | ₩202,829 | ₩188,492 | ₩188,932 | -6.85% | 1218만 |
|---|
| 2026.04.22 | ₩223,541 | ₩224,328 | ₩215,006 | ₩217,993 | -2.48% | 251.4만 |
|---|
| 2026.04.21 | ₩223,395 | ₩226,996 | ₩220,874 | ₩222,328 | -0.48% | 172.4만 |
|---|
| 2026.04.20 | ₩219,847 | ₩223,301 | ₩219,660 | ₩222,474 | +1.20% | 138.6만 |
|---|
| 2026.04.17 | ₩220,394 | ₩225,329 | ₩220,061 | ₩223,101 | +1.23% | 224.5만 |
|---|
| 2026.04.16 | ₩219,674 | ₩223,301 | ₩216,339 | ₩217,286 | -1.09% | 151.7만 |
|---|
| 2026.04.15 | ₩215,152 | ₩219,007 | ₩213,859 | ₩217,046 | +0.88% | 185.4만 |
|---|
| 2026.04.14 | ₩216,833 | ₩219,007 | ₩211,351 | ₩214,192 | -1.22% | 263.6만 |
|---|
| 2026.04.13 | ₩216,326 | ₩218,647 | ₩208,791 | ₩216,806 | +0.22% | 198.7만 |
|---|
| 2026.04.10 | ₩222,448 | ₩223,995 | ₩217,126 | ₩218,540 | -1.76% | 155.7만 |
|---|
| 2026.04.09 | ₩209,964 | ₩222,461 | ₩209,804 | ₩222,074 | +5.77% | 196.8만 |
|---|
| 2026.04.08 | ₩213,699 | ₩217,606 | ₩210,951 | ₩211,872 | -0.86% | 166.5만 |
|---|
| 2026.04.07 | ₩205,790 | ₩207,044 | ₩202,336 | ₩204,950 | -0.41% | 143.4만 |
|---|
| 2026.04.06 | ₩207,150 | ₩209,724 | ₩204,896 | ₩208,297 | +0.55% | 150.7만 |
|---|
| 2026.04.02 | ₩206,950 | ₩212,658 | ₩203,856 | ₩207,684 | +0.35% | 196.4만 |
|---|
| 2026.04.01 | ₩201,295 | ₩214,726 | ₩201,122 | ₩211,805 | +5.22% | 304만 |
|---|
| 2026.03.31 | ₩197,934 | ₩204,950 | ₩197,388 | ₩204,189 | +3.16% | 252.1만 |
|---|
| 2026.03.30 | ₩194,614 | ₩198,521 | ₩193,880 | ₩194,493 | -0.06% | 269.4만 |
|---|
| 2026.03.27 | ₩200,535 | ₩200,749 | ₩191,999 | ₩194,520 | -3.00% | 369.5만 |
|---|
| 2026.03.26 | ₩210,711 | ₩213,525 | ₩201,695 | ₩201,909 | -4.18% | 301.6만 |
|---|
| 2026.03.25 | ₩216,860 | ₩218,233 | ₩209,164 | ₩211,685 | -2.39% | 239.2만 |
|---|
| 2026.03.24 | ₩219,060 | ₩222,114 | ₩213,779 | ₩214,659 | -2.01% | 187.5만 |
|---|
| 2026.03.23 | ₩221,234 | ₩223,381 | ₩216,860 | ₩219,234 | -0.90% | 260.9만 |
|---|
| 2026.03.20 | ₩220,274 | ₩222,314 | ₩215,006 | ₩217,153 | -1.42% | 494.2만 |
|---|
| 2026.03.19 | ₩217,446 | ₩223,661 | ₩215,166 | ₩220,821 | +1.55% | 386만 |
|---|
| 2026.03.18 | ₩210,778 | ₩225,929 | ₩209,137 | ₩220,581 | +4.65% | 740.3만 |
|---|
| 2026.03.17 | ₩215,326 | ₩218,767 | ₩211,885 | ₩212,418 | -1.35% | 634.2만 |
|---|
| 2026.03.16 | ₩210,058 | ₩215,513 | ₩209,097 | ₩213,272 | +1.53% | 302.6만 |
|---|
| 2026.03.13 | ₩212,125 | ₩212,712 | ₩208,911 | ₩210,431 | -0.80% | 251.7만 |
|---|
| 2026.03.12 | ₩215,739 | ₩217,433 | ₩210,658 | ₩210,978 | -2.21% | 278.8만 |
|---|
| 2026.03.11 | ₩223,235 | ₩224,568 | ₩217,033 | ₩217,113 | -2.74% | 260.1만 |
|---|
| 2026.03.10 | ₩226,409 | ₩228,516 | ₩221,848 | ₩221,968 | -1.96% | 232만 |
|---|
| 2026.03.09 | ₩220,914 | ₩227,969 | ₩217,993 | ₩226,409 | +2.49% | 270.8만 |
|---|
| 2026.03.06 | ₩229,090 | ₩229,090 | ₩221,234 | ₩226,902 | -0.95% | 277.1만 |
|---|
| 2026.03.05 | ₩230,703 | ₩232,597 | ₩226,822 | ₩230,970 | +0.12% | 215만 |
|---|
| 2026.03.04 | ₩231,477 | ₩233,998 | ₩229,583 | ₩231,010 | -0.20% | 218.9만 |
|---|
| 2026.03.03 | ₩229,036 | ₩234,011 | ₩224,782 | ₩232,424 | +1.48% | 284.4만 |
|---|
| 2026.03.02 | ₩239,239 | ₩239,239 | ₩233,771 | ₩234,958 | -1.79% | 297.4만 |
|---|
| 2026.02.27 | ₩241,573 | ₩248,935 | ₩241,373 | ₩246,961 | +2.23% | 181.1만 |
|---|
| 2026.02.26 | ₩246,281 | ₩251,296 | ₩245,401 | ₩248,202 | +0.78% | 181.2만 |
|---|
| 2026.02.25 | ₩239,733 | ₩245,201 | ₩239,359 | ₩243,467 | +1.56% | 158.2만 |
|---|
| 2026.02.24 | ₩238,506 | ₩242,733 | ₩236,732 | ₩239,386 | +0.37% | 131.2만 |
|---|
| 2026.02.23 | ₩246,521 | ₩246,748 | ₩235,638 | ₩237,545 | -3.64% | 232.6만 |
|---|
| 2026.02.20 | ₩241,893 | ₩256,724 | ₩237,665 | ₩249,802 | +3.27% | 348.9만 |
|---|
| 2026.02.19 | ₩241,266 | ₩244,467 | ₩239,012 | ₩243,907 | +1.09% | 133.1만 |
|---|
| 2026.02.18 | ₩236,078 | ₩243,507 | ₩234,731 | ₩242,907 | +2.89% | 175.1만 |
|---|
| 2026.02.17 | ₩233,678 | ₩238,479 | ₩229,930 | ₩237,025 | +1.43% | 163.6만 |
|---|
| 2026.02.13 | ₩228,890 | ₩235,625 | ₩227,823 | ₩235,291 | +2.80% | 193.4만 |
|---|
| 2026.02.12 | ₩235,798 | ₩238,706 | ₩224,582 | ₩226,102 | -4.11% | 260만 |
|---|
| 2026.02.11 | ₩240,199 | ₩242,360 | ₩234,518 | ₩234,544 | -2.35% | 163.1만 |
|---|
| 2026.02.10 | ₩235,158 | ₩246,068 | ₩234,745 | ₩240,893 | +2.44% | 226.7만 |
|---|
| 2026.02.09 | ₩230,730 | ₩234,584 | ₩227,089 | ₩234,304 | +1.55% | 166.5만 |
|---|
| 2026.02.06 | ₩226,729 | ₩233,971 | ₩226,729 | ₩230,530 | +1.68% | 195.4만 |
|---|
| 2026.02.05 | ₩236,132 | ₩238,572 | ₩225,969 | ₩226,849 | -3.93% | 220.4만 |
|---|
| 2026.02.04 | ₩230,877 | ₩237,625 | ₩229,983 | ₩237,399 | +2.82% | 285.9만 |
|---|
| 2026.02.03 | ₩235,398 | ₩239,959 | ₩228,503 | ₩228,823 | -2.79% | 245.2만 |
|---|
| 2026.02.02 | ₩233,224 | ₩242,147 | ₩231,997 | ₩238,839 | +2.41% | 306.3만 |
|---|
| 2026.01.30 | ₩231,744 | ₩233,931 | ₩228,396 | ₩232,731 | +0.43% | 273.5만 |
|---|
| 2026.01.29 | ₩239,559 | ₩240,066 | ₩228,463 | ₩230,117 | -3.94% | 354.4만 |
|---|
| 2026.01.28 | ₩248,762 | ₩250,055 | ₩238,999 | ₩240,533 | -3.31% | 287.2만 |
|---|
| 2026.01.27 | ₩256,070 | ₩256,724 | ₩248,308 | ₩248,588 | -2.92% | 263.2만 |
|---|
| 2026.01.26 | ₩254,750 | ₩261,058 | ₩252,283 | ₩257,124 | +0.93% | 188.6만 |
|---|
| 2026.01.23 | ₩257,017 | ₩259,925 | ₩254,737 | ₩254,830 | -0.85% | 172만 |
|---|
| 2026.01.22 | ₩254,617 | ₩261,779 | ₩254,563 | ₩259,618 | +1.96% | 208.1만 |
|---|
| 2026.01.21 | ₩251,949 | ₩257,791 | ₩249,269 | ₩253,190 | +0.49% | 252.3만 |
|---|
| 2026.01.20 | ₩264,619 | ₩268,460 | ₩251,469 | ₩251,749 | -4.86% | 430.6만 |
|---|
| 2026.01.16 | ₩272,595 | ₩273,502 | ₩268,741 | ₩269,234 | -1.23% | 364.2만 |
|---|
| 2026.01.15 | ₩271,355 | ₩274,529 | ₩268,074 | ₩273,422 | +0.76% | 242.3만 |
|---|
| 2026.01.14 | ₩281,851 | ₩286,746 | ₩269,647 | ₩270,928 | -3.88% | 262.9만 |
|---|
| 2026.01.13 | ₩278,610 | ₩285,612 | ₩277,903 | ₩282,611 | +1.44% | 241.7만 |
|---|
| 2026.01.12 | ₩271,141 | ₩281,971 | ₩269,407 | ₩278,797 | +2.82% | 420.1만 |
|---|
| 2026.01.09 | ₩284,078 | ₩284,918 | ₩267,340 | ₩271,941 | -4.27% | 573.3만 |
|---|
| 2026.01.08 | ₩279,744 | ₩289,706 | ₩279,357 | ₩282,971 | +1.15% | 275.1만 |
|---|
| 2026.01.07 | ₩287,879 | ₩289,079 | ₩279,237 | ₩282,371 | -1.91% | 234.3만 |
|---|
| 2026.01.06 | ₩283,278 | ₩288,693 | ₩280,064 | ₩287,919 | +1.64% | 310.6만 |
|---|
| 2026.01.05 | ₩281,998 | ₩288,679 | ₩281,504 | ₩283,278 | +0.45% | 317.3만 |
|---|
| 2026.01.02 | ₩279,037 | ₩282,851 | ₩278,156 | ₩281,157 | +0.76% | 241.6만 |
|---|
| 2025.12.31 | ₩281,291 | ₩281,891 | ₩276,996 | ₩277,156 | -1.47% | 196.8만 |
|---|
| 2025.12.30 | ₩283,425 | ₩284,318 | ₩280,704 | ₩280,971 | -0.87% | 198.8만 |
|---|
| 2025.12.29 | ₩277,410 | ₩283,945 | ₩276,103 | ₩283,465 | +2.18% | 345.4만 |
|---|
| 2025.12.26 | ₩280,077 | ₩281,411 | ₩277,223 | ₩278,703 | -0.49% | 207.7만 |
|---|
| 2025.12.24 | ₩284,372 | ₩285,665 | ₩280,410 | ₩280,610 | -1.32% | 115.3만 |
|---|
| 2025.12.23 | ₩281,557 | ₩284,572 | ₩279,077 | ₩283,651 | +0.74% | 286.8만 |
|---|
| 2025.12.22 | ₩279,317 | ₩285,038 | ₩277,396 | ₩283,238 | +1.40% | 461.1만 |
|---|
| 2025.12.19 | ₩286,732 | ₩289,760 | ₩276,583 | ₩279,343 | -2.58% | 1598.3만 |
|---|
| 2025.12.18 | ₩298,602 | ₩301,390 | ₩286,812 | ₩286,892 | -3.92% | 1212.1만 |
|---|
| 2025.12.17 | ₩275,316 | ₩279,343 | ₩268,087 | ₩277,236 | +0.70% | 525.4만 |
|---|
| 2025.12.16 | ₩278,490 | ₩279,023 | ₩271,101 | ₩275,729 | -0.99% | 515.6만 |
|---|
| 2025.12.15 | ₩271,048 | ₩277,810 | ₩264,793 | ₩275,129 | +1.51% | 768.7만 |
|---|
| 2025.12.12 | ₩272,848 | ₩284,372 | ₩269,554 | ₩273,368 | +0.19% | 2026.4만 |
|---|
| 2025.12.11 | ₩244,654 | ₩251,402 | ₩242,787 | ₩249,415 | +1.95% | 992.6만 |
|---|
| 2025.12.10 | ₩242,253 | ₩251,029 | ₩242,067 | ₩250,229 | +3.29% | 323.4만 |
|---|
| 2025.12.09 | ₩243,800 | ₩244,854 | ₩241,000 | ₩243,107 | -0.28% | 327.4만 |
|---|
| 2025.12.08 | ₩254,110 | ₩255,110 | ₩240,066 | ₩244,120 | -3.93% | 522.6만 |
|---|
| 2025.12.05 | ₩246,228 | ₩255,870 | ₩246,228 | ₩253,416 | +2.92% | 464.2만 |
|---|
| 2025.12.04 | ₩243,680 | ₩246,601 | ₩239,519 | ₩244,867 | +0.49% | 297.3만 |
|---|
| 2025.12.03 | ₩243,614 | ₩246,828 | ₩238,599 | ₩243,134 | -0.20% | 274.2만 |
|---|
| 2025.12.02 | ₩244,534 | ₩245,948 | ₩241,680 | ₩243,267 | -0.52% | 236.2만 |
|---|
| 2025.12.01 | ₩241,653 | ₩246,654 | ₩240,399 | ₩243,280 | +0.67% | 415.5만 |
|---|
| 2025.11.28 | ₩246,735 | ₩248,988 | ₩244,734 | ₩245,641 | -0.44% | 302.1만 |
|---|
| 2025.11.26 | ₩237,399 | ₩244,987 | ₩237,119 | ₩242,653 | +2.21% | 384만 |
|---|
| 2025.11.25 | ₩228,796 | ₩238,959 | ₩228,730 | ₩236,745 | +3.47% | 451.8만 |
|---|
| 2025.11.24 | ₩224,488 | ₩229,917 | ₩221,701 | ₩226,289 | +0.80% | 386.3만 |
|---|
| 2025.11.21 | ₩220,341 | ₩226,969 | ₩218,020 | ₩224,302 | +1.80% | 333.8만 |
|---|
| 2025.11.20 | ₩221,568 | ₩227,396 | ₩219,407 | ₩219,647 | -0.87% | 291.1만 |
|---|
| 2025.11.19 | ₩219,620 | ₩225,529 | ₩217,993 | ₩221,474 | +0.84% | 250.1만 |
|---|
| 2025.11.18 | ₩216,833 | ₩220,020 | ₩214,686 | ₩218,687 | +0.85% | 279.2만 |
|---|
| 2025.11.17 | ₩224,888 | ₩225,035 | ₩217,073 | ₩218,940 | -2.64% | 324.1만 |
|---|
| 2025.11.14 | ₩221,154 | ₩229,103 | ₩220,567 | ₩227,636 | +2.93% | 195만 |
|---|
| 2025.11.13 | ₩227,262 | ₩231,037 | ₩225,395 | ₩226,276 | -0.43% | 209.6만 |
|---|
| 2025.11.12 | ₩228,850 | ₩230,037 | ₩226,569 | ₩227,929 | -0.40% | 255.6만 |
|---|
| 2025.11.11 | ₩226,982 | ₩229,743 | ₩225,249 | ₩226,476 | -0.22% | 266.4만 |
|---|
| 2025.11.10 | ₩223,795 | ₩228,369 | ₩220,527 | ₩227,196 | +1.52% | 294.2만 |
|---|
| 2025.11.07 | ₩216,726 | ₩222,888 | ₩215,659 | ₩221,568 | +2.23% | 291.3만 |
|---|
| 2025.11.06 | ₩223,275 | ₩225,262 | ₩215,886 | ₩218,127 | -2.31% | 302.3만 |
|---|
| 2025.11.05 | ₩215,032 | ₩226,382 | ₩214,859 | ₩223,515 | +3.94% | 468만 |
|---|
| 2025.11.04 | ₩218,833 | ₩219,860 | ₩214,006 | ₩214,272 | -2.08% | 519.5만 |
|---|
| 2025.11.03 | ₩226,996 | ₩226,996 | ₩219,114 | ₩220,687 | -2.78% | 423.8만 |
|---|
| 2025.10.31 | ₩224,595 | ₩228,676 | ₩222,154 | ₩227,449 | +1.27% | 299.1만 |
|---|
| 2025.10.30 | ₩224,062 | ₩229,676 | ₩222,434 | ₩224,088 | +0.01% | 283.2만 |
|---|
| 2025.10.29 | ₩238,346 | ₩238,719 | ₩226,422 | ₩227,129 | -4.71% | 515.6만 |
|---|
| 2025.10.28 | ₩241,933 | ₩242,093 | ₩233,638 | ₩240,039 | -0.78% | 380만 |
|---|
| 2025.10.27 | ₩248,642 | ₩249,282 | ₩241,840 | ₩241,920 | -2.70% | 518.6만 |
|---|
| 2025.10.24 | ₩240,706 | ₩241,920 | ₩236,412 | ₩237,625 | -1.28% | 260.9만 |
|---|
| 2025.10.23 | ₩238,132 | ₩240,853 | ₩236,758 | ₩238,812 | +0.29% | 263.9만 |
|---|
| 2025.10.22 | ₩242,000 | ₩242,067 | ₩234,598 | ₩237,785 | -1.74% | 362.7만 |
|---|
| 2025.10.21 | ₩230,970 | ₩244,134 | ₩230,637 | ₩241,920 | +4.74% | 669만 |
|---|
| 2025.10.20 | ₩228,436 | ₩235,358 | ₩227,956 | ₩229,970 | +0.67% | 510.5만 |
|---|
| 2025.10.17 | ₩217,366 | ₩223,888 | ₩217,193 | ₩223,275 | +2.72% | 411.1만 |
|---|
| 2025.10.16 | ₩221,901 | ₩222,581 | ₩215,793 | ₩219,554 | -1.06% | 409.3만 |
|---|
| 2025.10.15 | ₩226,196 | ₩228,063 | ₩222,101 | ₩222,861 | -1.47% | 251만 |
|---|
| 2025.10.14 | ₩223,355 | ₩228,530 | ₩220,767 | ₩225,569 | +0.99% | 310.5만 |
|---|
| 2025.10.13 | ₩225,649 | ₩227,729 | ₩219,034 | ₩226,529 | +0.39% | 358.8만 |
|---|
| 2025.10.10 | ₩232,317 | ₩235,638 | ₩222,101 | ₩223,408 | -3.83% | 742.4만 |
|---|