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 | ₩123,946 | ₩126,281 | ₩122,331 | ₩126,107 | +1.74% | 339.2만 |
| 2026.10.08 | ₩121,370 | ₩124,880 | ₩120,609 | ₩123,679 | +1.90% | 444.3만 |
| 2026.10.07 | ₩123,772 | ₩124,426 | ₩120,850 | ₩122,611 | -0.94% | 447.1만 |
| 2026.10.06 | ₩124,573 | ₩126,228 | ₩123,092 | ₩124,920 | +0.28% | 489.2만 |
| 2026.10.05 | ₩125,200 | ₩125,800 | ₩121,810 | ₩124,293 | -0.72% | 704.8만 |
| 2026.10.02 | ₩127,549 | ₩128,323 | ₩124,653 | ₩126,054 | -1.17% | 608.1만 |
| 2026.10.01 | ₩128,509 | ₩131,992 | ₩127,909 | ₩127,922 | -0.46% | 550.7만 |
| 2026.09.30 | ₩129,297 | ₩130,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,363 |
| -0.72% |
| 413.3만 |
| 2026.09.29 | ₩133,981 | ₩134,101 | ₩128,936 | ₩129,270 | -3.52% | 455만 |
|---|
| 2026.09.28 | ₩133,153 | ₩136,169 | ₩131,272 | ₩134,221 | +0.80% | 460.2만 |
|---|
| 2026.09.25 | ₩135,422 | ₩138,518 | ₩132,673 | ₩135,182 | -0.18% | 519.6만 |
|---|
| 2026.09.24 | ₩136,556 | ₩137,410 | ₩132,513 | ₩135,636 | -0.67% | 397만 |
|---|
| 2026.09.23 | ₩138,318 | ₩139,105 | ₩135,048 | ₩136,490 | -1.32% | 427.9만 |
|---|
| 2026.09.22 | ₩137,811 | ₩138,465 | ₩135,849 | ₩138,425 | +0.45% | 433.1만 |
|---|
| 2026.09.21 | ₩131,072 | ₩136,570 | ₩130,698 | ₩135,182 | +3.14% | 578만 |
|---|
| 2026.09.18 | ₩132,980 | ₩134,675 | ₩129,630 | ₩130,858 | -1.60% | 792.4만 |
|---|
| 2026.09.17 | ₩129,737 | ₩133,340 | ₩127,242 | ₩132,633 | +2.23% | 654.4만 |
|---|
| 2026.09.16 | ₩132,206 | ₩132,419 | ₩127,962 | ₩128,082 | -3.12% | 394.2만 |
|---|
| 2026.09.15 | ₩132,860 | ₩133,500 | ₩129,217 | ₩131,272 | -1.20% | 467.1만 |
|---|
| 2026.09.14 | ₩132,486 | ₩136,356 | ₩132,446 | ₩133,847 | +1.03% | 480.4만 |
|---|
| 2026.09.11 | ₩129,817 | ₩132,153 | ₩129,177 | ₩132,072 | +1.74% | 561.3만 |
|---|
| 2026.09.10 | ₩131,726 | ₩132,940 | ₩127,669 | ₩129,283 | -1.85% | 787.4만 |
|---|
| 2026.09.09 | ₩135,982 | ₩136,116 | ₩130,178 | ₩133,073 | -2.14% | 957.7만 |
|---|
| 2026.09.08 | ₩134,221 | ₩138,451 | ₩133,687 | ₩137,704 | +2.59% | 1122.2만 |
|---|
| 2026.09.04 | ₩130,978 | ₩137,664 | ₩130,765 | ₩134,261 | +2.51% | 3742.6만 |
|---|
| 2026.09.03 | ₩161,671 | ₩163,606 | ₩157,321 | ₩162,498 | +0.51% | 1693.7만 |
|---|
| 2026.09.02 | ₩158,201 | ₩163,086 | ₩158,201 | ₩160,230 | +1.28% | 394.3만 |
|---|
| 2026.09.01 | ₩157,548 | ₩163,699 | ₩156,467 | ₩157,467 | -0.05% | 380.7만 |
|---|
| 2026.08.31 | ₩158,802 | ₩166,101 | ₩157,734 | ₩160,483 | +1.06% | 1364.6만 |
|---|
| 2026.08.28 | ₩155,653 | ₩161,738 | ₩155,266 | ₩161,217 | +3.58% | 392.2만 |
|---|
| 2026.08.27 | ₩155,372 | ₩158,135 | ₩153,331 | ₩153,464 | -1.23% | 289.2만 |
|---|
| 2026.08.26 | ₩157,708 | ₩158,402 | ₩154,625 | ₩155,266 | -1.55% | 368.7만 |
|---|
| 2026.08.25 | ₩158,295 | ₩159,536 | ₩156,293 | ₩157,908 | -0.24% | 350.3만 |
|---|
| 2026.08.24 | ₩163,099 | ₩164,794 | ₩160,550 | ₩163,846 | +0.46% | 274.3만 |
|---|
| 2026.08.21 | ₩156,000 | ₩162,352 | ₩156,000 | ₩161,564 | +3.57% | 324.7만 |
|---|
| 2026.08.20 | ₩156,360 | ₩157,267 | ₩153,050 | ₩154,385 | -1.26% | 333.9만 |
|---|
| 2026.08.19 | ₩158,842 | ₩161,925 | ₩158,815 | ₩159,402 | +0.35% | 197.5만 |
|---|
| 2026.08.18 | ₩156,106 | ₩162,872 | ₩154,278 | ₩158,815 | +1.74% | 304.3만 |
|---|
| 2026.08.17 | ₩158,108 | ₩159,242 | ₩153,344 | ₩154,452 | -2.31% | 283만 |
|---|
| 2026.08.14 | ₩158,935 | ₩160,443 | ₩157,401 | ₩159,536 | +0.38% | 298.8만 |
|---|
| 2026.08.13 | ₩163,166 | ₩163,980 | ₩158,495 | ₩159,549 | -2.22% | 353.6만 |
|---|
| 2026.08.12 | ₩166,635 | ₩166,742 | ₩161,071 | ₩161,297 | -3.20% | 286.2만 |
|---|
| 2026.08.11 | ₩167,476 | ₩168,784 | ₩164,940 | ₩167,623 | +0.09% | 223.3만 |
|---|
| 2026.08.10 | ₩171,813 | ₩171,826 | ₩166,835 | ₩170,545 | -0.74% | 213.7만 |
|---|
| 2026.08.07 | ₩166,195 | ₩171,960 | ₩165,474 | ₩171,586 | +3.24% | 279.2만 |
|---|
| 2026.08.06 | ₩163,606 | ₩168,036 | ₩162,819 | ₩166,448 | +1.74% | 222.3만 |
|---|
| 2026.08.05 | ₩165,394 | ₩166,569 | ₩163,606 | ₩164,820 | -0.35% | 185.7만 |
|---|
| 2026.08.04 | ₩162,472 | ₩166,288 | ₩161,284 | ₩164,180 | +1.05% | 216.1만 |
|---|
| 2026.08.03 | ₩163,046 | ₩165,981 | ₩160,857 | ₩165,034 | +1.22% | 236만 |
|---|
| 2026.07.31 | ₩160,670 | ₩161,471 | ₩157,294 | ₩158,628 | -1.27% | 251.5만 |
|---|
| 2026.07.30 | ₩156,840 | ₩159,723 | ₩153,611 | ₩159,442 | +1.66% | 202.7만 |
|---|
| 2026.07.29 | ₩158,535 | ₩161,297 | ₩157,521 | ₩158,842 | +0.19% | 239.9만 |
|---|
| 2026.07.28 | ₩158,802 | ₩162,645 | ₩158,108 | ₩160,563 | +1.11% | 288.4만 |
|---|
| 2026.07.27 | ₩156,920 | ₩157,961 | ₩154,478 | ₩157,241 | +0.20% | 278.1만 |
|---|
| 2026.07.24 | ₩148,527 | ₩154,398 | ₩147,526 | ₩152,503 | +2.68% | 291.3만 |
|---|
| 2026.07.23 | ₩148,406 | ₩149,647 | ₩145,724 | ₩147,632 | -0.52% | 271.8만 |
|---|
| 2026.07.22 | ₩154,932 | ₩155,546 | ₩150,034 | ₩151,289 | -2.35% | 223.9만 |
|---|
| 2026.07.21 | ₩151,969 | ₩156,066 | ₩151,316 | ₩155,639 | +2.41% | 196.1만 |
|---|
| 2026.07.20 | ₩155,105 | ₩157,214 | ₩153,464 | ₩155,693 | +0.38% | 239.5만 |
|---|
| 2026.07.17 | ₩157,481 | ₩158,869 | ₩154,345 | ₩155,239 | -1.42% | 284.1만 |
|---|
| 2026.07.16 | ₩153,557 | ₩160,003 | ₩152,583 | ₩158,522 | +3.23% | 211.8만 |
|---|
| 2026.07.15 | ₩157,467 | ₩160,790 | ₩155,559 | ₩156,693 | -0.49% | 201.3만 |
|---|
| 2026.07.14 | ₩159,990 | ₩160,163 | ₩154,612 | ₩156,560 | -2.14% | 221.8만 |
|---|
| 2026.07.13 | ₩159,136 | ₩162,805 | ₩159,122 | ₩160,537 | +0.88% | 267.4만 |
|---|
| 2026.07.10 | ₩157,814 | ₩162,018 | ₩156,347 | ₩159,149 | +0.85% | 311.5만 |
|---|
| 2026.07.09 | ₩150,795 | ₩155,719 | ₩148,540 | ₩155,479 | +3.11% | 206.2만 |
|---|
| 2026.07.08 | ₩150,795 | ₩153,998 | ₩147,993 | ₩151,622 | +0.55% | 283만 |
|---|
| 2026.07.07 | ₩156,613 | ₩158,548 | ₩151,462 | ₩153,557 | -1.95% | 242.9만 |
|---|
| 2026.07.06 | ₩155,252 | ₩157,027 | ₩150,688 | ₩154,318 | -0.60% | 334.4만 |
|---|
| 2026.07.02 | ₩155,332 | ₩159,910 | ₩155,332 | ₩158,041 | +1.74% | 263.3만 |
|---|
| 2026.07.01 | ₩153,878 | ₩156,026 | ₩152,130 | ₩155,332 | +0.95% | 262.3만 |
|---|
| 2026.06.30 | ₩150,902 | ₩152,396 | ₩148,460 | ₩152,370 | +0.97% | 381.7만 |
|---|
| 2026.06.29 | ₩156,413 | ₩157,201 | ₩150,528 | ₩152,517 | -2.49% | 325.3만 |
|---|
| 2026.06.26 | ₩149,461 | ₩157,000 | ₩148,607 | ₩156,894 | +4.97% | 540.5만 |
|---|
| 2026.06.25 | ₩150,702 | ₩152,343 | ₩147,539 | ₩149,541 | -0.77% | 359.9만 |
|---|
| 2026.06.24 | ₩147,993 | ₩151,329 | ₩147,019 | ₩150,915 | +1.97% | 359.8만 |
|---|
| 2026.06.23 | ₩140,760 | ₩146,698 | ₩140,400 | ₩145,350 | +3.26% | 466.1만 |
|---|
| 2026.06.22 | ₩148,633 | ₩148,633 | ₩139,372 | ₩140,693 | -5.34% | 564.8만 |
|---|
| 2026.06.18 | ₩148,793 | ₩151,729 | ₩147,152 | ₩149,154 | +0.24% | 617.6만 |
|---|
| 2026.06.17 | ₩154,705 | ₩158,602 | ₩149,060 | ₩149,140 | -3.60% | 344.7만 |
|---|
| 2026.06.16 | ₩154,438 | ₩158,335 | ₩153,864 | ₩154,131 | -0.20% | 260.9만 |
|---|
| 2026.06.15 | ₩159,082 | ₩160,844 | ₩154,692 | ₩155,079 | -2.52% | 334.4만 |
|---|
| 2026.06.12 | ₩162,792 | ₩163,619 | ₩158,135 | ₩158,495 | -2.64% | 284.8만 |
|---|
| 2026.06.11 | ₩158,228 | ₩162,659 | ₩154,638 | ₩162,592 | +2.76% | 298.8만 |
|---|
| 2026.06.10 | ₩159,402 | ₩165,981 | ₩157,494 | ₩158,709 | -0.44% | 418.9만 |
|---|
| 2026.06.09 | ₩156,347 | ₩162,672 | ₩154,478 | ₩161,951 | +3.58% | 448.3만 |
|---|
| 2026.06.08 | ₩152,623 | ₩157,507 | ₩151,996 | ₩156,867 | +2.78% | 583.1만 |
|---|
| 2026.06.05 | ₩147,366 | ₩155,813 | ₩145,938 | ₩152,437 | +3.44% | 1620.6만 |
|---|
| 2026.06.04 | ₩171,613 | ₩172,147 | ₩165,034 | ₩166,702 | -2.86% | 983.6만 |
|---|
| 2026.06.03 | ₩166,675 | ₩168,357 | ₩164,740 | ₩168,183 | +0.90% | 287.6만 |
|---|
| 2026.06.02 | ₩174,962 | ₩174,962 | ₩168,690 | ₩168,770 | -3.54% | 384.7만 |
|---|
| 2026.06.01 | ₩176,604 | ₩179,326 | ₩174,989 | ₩176,270 | -0.19% | 367.2만 |
|---|
| 2026.05.29 | ₩174,989 | ₩176,711 | ₩172,227 | ₩175,056 | +0.04% | 342.8만 |
|---|
| 2026.05.28 | ₩173,441 | ₩175,910 | ₩169,624 | ₩175,256 | +1.05% | 301.5만 |
|---|
| 2026.05.27 | ₩176,097 | ₩181,675 | ₩174,188 | ₩174,869 | -0.70% | 486.3만 |
|---|
| 2026.05.26 | ₩171,213 | ₩172,160 | ₩167,089 | ₩169,945 | -0.74% | 237.5만 |
|---|
| 2026.05.22 | ₩169,825 | ₩170,732 | ₩166,675 | ₩169,718 | -0.06% | 225.9만 |
|---|
| 2026.05.21 | ₩166,222 | ₩169,531 | ₩161,738 | ₩169,157 | +1.77% | 291.9만 |
|---|
| 2026.05.20 | ₩158,175 | ₩167,222 | ₩155,639 | ₩167,062 | +5.62% | 335.6만 |
|---|
| 2026.05.19 | ₩161,324 | ₩161,804 | ₩157,548 | ₩159,096 | -1.38% | 261.2만 |
|---|
| 2026.05.18 | ₩158,415 | ₩162,538 | ₩157,975 | ₩160,483 | +1.31% | 331만 |
|---|
| 2026.05.15 | ₩161,071 | ₩163,473 | ₩158,882 | ₩158,989 | -1.29% | 295.3만 |
|---|
| 2026.05.14 | ₩163,059 | ₩163,980 | ₩160,817 | ₩161,551 | -0.92% | 267.3만 |
|---|
| 2026.05.13 | ₩165,928 | ₩166,275 | ₩161,671 | ₩161,751 | -2.52% | 423.5만 |
|---|
| 2026.05.12 | ₩168,490 | ₩168,597 | ₩164,820 | ₩166,982 | -0.89% | 309.8만 |
|---|
| 2026.05.11 | ₩174,402 | ₩174,402 | ₩168,277 | ₩168,597 | -3.33% | 379.2만 |
|---|
| 2026.05.08 | ₩177,645 | ₩178,445 | ₩174,909 | ₩175,056 | -1.46% | 208.2만 |
|---|
| 2026.05.07 | ₩177,671 | ₩180,380 | ₩176,404 | ₩178,272 | +0.34% | 301.4만 |
|---|
| 2026.05.06 | ₩176,017 | ₩176,831 | ₩172,961 | ₩176,203 | +0.11% | 255.1만 |
|---|
| 2026.05.05 | ₩173,027 | ₩175,149 | ₩170,545 | ₩173,761 | +0.42% | 337.9만 |
|---|
| 2026.05.04 | ₩178,232 | ₩178,779 | ₩172,053 | ₩172,120 | -3.43% | 478.2만 |
|---|
| 2026.05.01 | ₩183,983 | ₩185,758 | ₩178,218 | ₩178,259 | -3.11% | 418.4만 |
|---|
| 2026.04.30 | ₩184,037 | ₩186,746 | ₩182,689 | ₩183,757 | -0.15% | 305.6만 |
|---|
| 2026.04.29 | ₩188,828 | ₩189,134 | ₩182,702 | ₩184,370 | -2.36% | 337.4만 |
|---|
| 2026.04.28 | ₩196,127 | ₩198,396 | ₩189,802 | ₩190,015 | -3.12% | 259.5만 |
|---|
| 2026.04.27 | ₩191,950 | ₩198,422 | ₩191,857 | ₩196,087 | +2.16% | 324.5만 |
|---|
| 2026.04.24 | ₩189,335 | ₩194,019 | ₩189,201 | ₩191,897 | +1.35% | 381.8만 |
|---|
| 2026.04.23 | ₩202,946 | ₩202,946 | ₩188,601 | ₩189,041 | -6.85% | 1218만 |
|---|
| 2026.04.22 | ₩223,671 | ₩224,458 | ₩215,130 | ₩218,119 | -2.48% | 251.4만 |
|---|
| 2026.04.21 | ₩223,524 | ₩227,127 | ₩221,002 | ₩222,456 | -0.48% | 172.4만 |
|---|
| 2026.04.20 | ₩219,974 | ₩223,430 | ₩219,787 | ₩222,603 | +1.20% | 138.6만 |
|---|
| 2026.04.17 | ₩220,521 | ₩225,459 | ₩220,188 | ₩223,230 | +1.23% | 224.5만 |
|---|
| 2026.04.16 | ₩219,801 | ₩223,430 | ₩216,464 | ₩217,412 | -1.09% | 151.7만 |
|---|
| 2026.04.15 | ₩215,277 | ₩219,133 | ₩213,982 | ₩217,172 | +0.88% | 185.4만 |
|---|
| 2026.04.14 | ₩216,958 | ₩219,133 | ₩211,473 | ₩214,316 | -1.22% | 263.6만 |
|---|
| 2026.04.13 | ₩216,451 | ₩218,773 | ₩208,911 | ₩216,931 | +0.22% | 198.7만 |
|---|
| 2026.04.10 | ₩222,576 | ₩224,124 | ₩217,252 | ₩218,666 | -1.76% | 155.7만 |
|---|
| 2026.04.09 | ₩210,086 | ₩222,590 | ₩209,925 | ₩222,203 | +5.77% | 196.8만 |
|---|
| 2026.04.08 | ₩213,822 | ₩217,732 | ₩211,073 | ₩211,994 | -0.86% | 166.5만 |
|---|
| 2026.04.07 | ₩205,909 | ₩207,163 | ₩202,452 | ₩205,068 | -0.41% | 143.4만 |
|---|
| 2026.04.06 | ₩207,270 | ₩209,845 | ₩205,015 | ₩208,418 | +0.55% | 150.7만 |
|---|
| 2026.04.02 | ₩207,070 | ₩212,781 | ₩203,974 | ₩207,804 | +0.35% | 196.4만 |
|---|
| 2026.04.01 | ₩201,412 | ₩214,850 | ₩201,238 | ₩211,927 | +5.22% | 304만 |
|---|
| 2026.03.31 | ₩198,049 | ₩205,068 | ₩197,502 | ₩204,307 | +3.16% | 252.1만 |
|---|
| 2026.03.30 | ₩194,726 | ₩198,636 | ₩193,992 | ₩194,606 | -0.06% | 269.4만 |
|---|
| 2026.03.27 | ₩200,651 | ₩200,864 | ₩192,110 | ₩194,632 | -3.00% | 369.5만 |
|---|
| 2026.03.26 | ₩210,833 | ₩213,649 | ₩201,812 | ₩202,025 | -4.18% | 301.6만 |
|---|
| 2026.03.25 | ₩216,985 | ₩218,359 | ₩209,285 | ₩211,807 | -2.39% | 239.2만 |
|---|
| 2026.03.24 | ₩219,187 | ₩222,243 | ₩213,902 | ₩214,783 | -2.01% | 187.5만 |
|---|
| 2026.03.23 | ₩221,362 | ₩223,510 | ₩216,985 | ₩219,360 | -0.90% | 260.9만 |
|---|
| 2026.03.20 | ₩220,401 | ₩222,443 | ₩215,130 | ₩217,278 | -1.42% | 494.2만 |
|---|
| 2026.03.19 | ₩217,572 | ₩223,791 | ₩215,290 | ₩220,948 | +1.55% | 386만 |
|---|
| 2026.03.18 | ₩210,900 | ₩226,059 | ₩209,258 | ₩220,708 | +4.65% | 740.3만 |
|---|
| 2026.03.17 | ₩215,450 | ₩218,893 | ₩212,007 | ₩212,541 | -1.35% | 634.2만 |
|---|
| 2026.03.16 | ₩210,179 | ₩215,637 | ₩209,218 | ₩213,395 | +1.53% | 302.6만 |
|---|
| 2026.03.13 | ₩212,247 | ₩212,835 | ₩209,031 | ₩210,553 | -0.80% | 251.7만 |
|---|
| 2026.03.12 | ₩215,864 | ₩217,559 | ₩210,780 | ₩211,100 | -2.21% | 278.8만 |
|---|
| 2026.03.11 | ₩223,364 | ₩224,698 | ₩217,158 | ₩217,238 | -2.74% | 260.1만 |
|---|
| 2026.03.10 | ₩226,540 | ₩228,648 | ₩221,976 | ₩222,096 | -1.96% | 232만 |
|---|
| 2026.03.09 | ₩221,042 | ₩228,101 | ₩218,119 | ₩226,540 | +2.49% | 270.8만 |
|---|
| 2026.03.06 | ₩229,222 | ₩229,222 | ₩221,362 | ₩227,033 | -0.95% | 277.1만 |
|---|
| 2026.03.05 | ₩230,837 | ₩232,732 | ₩226,953 | ₩231,104 | +0.12% | 215만 |
|---|
| 2026.03.04 | ₩231,611 | ₩234,133 | ₩229,716 | ₩231,144 | -0.20% | 218.9만 |
|---|
| 2026.03.03 | ₩229,169 | ₩234,146 | ₩224,912 | ₩232,558 | +1.48% | 284.4만 |
|---|
| 2026.03.02 | ₩239,377 | ₩239,377 | ₩233,906 | ₩235,094 | -1.79% | 297.4만 |
|---|
| 2026.02.27 | ₩241,713 | ₩249,079 | ₩241,512 | ₩247,104 | +2.23% | 181.1만 |
|---|
| 2026.02.26 | ₩246,423 | ₩251,441 | ₩245,542 | ₩248,345 | +0.78% | 181.2만 |
|---|
| 2026.02.25 | ₩239,871 | ₩245,342 | ₩239,497 | ₩243,608 | +1.56% | 158.2만 |
|---|
| 2026.02.24 | ₩238,643 | ₩242,874 | ₩236,868 | ₩239,524 | +0.37% | 131.2만 |
|---|
| 2026.02.23 | ₩246,663 | ₩246,890 | ₩235,774 | ₩237,682 | -3.64% | 232.6만 |
|---|
| 2026.02.20 | ₩242,033 | ₩256,872 | ₩237,803 | ₩249,946 | +3.27% | 348.9만 |
|---|
| 2026.02.19 | ₩241,406 | ₩244,608 | ₩239,150 | ₩244,048 | +1.09% | 133.1만 |
|---|
| 2026.02.18 | ₩236,215 | ₩243,648 | ₩234,867 | ₩243,047 | +2.89% | 175.1만 |
|---|
| 2026.02.17 | ₩233,812 | ₩238,617 | ₩230,063 | ₩237,162 | +1.43% | 163.6만 |
|---|
| 2026.02.13 | ₩229,022 | ₩235,761 | ₩227,954 | ₩235,427 | +2.80% | 193.4만 |
|---|
| 2026.02.12 | ₩235,934 | ₩238,843 | ₩224,711 | ₩226,233 | -4.11% | 260만 |
|---|
| 2026.02.11 | ₩240,338 | ₩242,500 | ₩234,653 | ₩234,680 | -2.35% | 163.1만 |
|---|
| 2026.02.10 | ₩235,294 | ₩246,210 | ₩234,880 | ₩241,032 | +2.44% | 226.7만 |
|---|
| 2026.02.09 | ₩230,863 | ₩234,720 | ₩227,220 | ₩234,440 | +1.55% | 166.5만 |
|---|
| 2026.02.06 | ₩226,860 | ₩234,106 | ₩226,860 | ₩230,663 | +1.68% | 195.4만 |
|---|
| 2026.02.05 | ₩236,268 | ₩238,710 | ₩226,099 | ₩226,980 | -3.93% | 220.4만 |
|---|
| 2026.02.04 | ₩231,010 | ₩237,763 | ₩230,116 | ₩237,536 | +2.82% | 285.9만 |
|---|
| 2026.02.03 | ₩235,534 | ₩240,098 | ₩228,635 | ₩228,955 | -2.79% | 245.2만 |
|---|
| 2026.02.02 | ₩233,359 | ₩242,286 | ₩232,131 | ₩238,977 | +2.41% | 306.3만 |
|---|
| 2026.01.30 | ₩231,877 | ₩234,066 | ₩228,528 | ₩232,865 | +0.43% | 273.5만 |
|---|
| 2026.01.29 | ₩239,697 | ₩240,205 | ₩228,595 | ₩230,249 | -3.94% | 354.4만 |
|---|
| 2026.01.28 | ₩248,905 | ₩250,200 | ₩239,137 | ₩240,672 | -3.31% | 287.2만 |
|---|
| 2026.01.27 | ₩256,218 | ₩256,872 | ₩248,452 | ₩248,732 | -2.92% | 263.2만 |
|---|
| 2026.01.26 | ₩254,897 | ₩261,209 | ₩252,428 | ₩257,272 | +0.93% | 188.6만 |
|---|
| 2026.01.23 | ₩257,166 | ₩260,075 | ₩254,884 | ₩254,977 | -0.85% | 172만 |
|---|
| 2026.01.22 | ₩254,764 | ₩261,930 | ₩254,710 | ₩259,768 | +1.96% | 208.1만 |
|---|
| 2026.01.21 | ₩252,095 | ₩257,940 | ₩249,412 | ₩253,336 | +0.49% | 252.3만 |
|---|
| 2026.01.20 | ₩264,772 | ₩268,615 | ₩251,614 | ₩251,895 | -4.86% | 430.6만 |
|---|
| 2026.01.16 | ₩272,752 | ₩273,660 | ₩268,896 | ₩269,389 | -1.23% | 364.2만 |
|---|
| 2026.01.15 | ₩271,511 | ₩274,687 | ₩268,228 | ₩273,580 | +0.76% | 242.3만 |
|---|
| 2026.01.14 | ₩282,014 | ₩286,911 | ₩269,803 | ₩271,084 | -3.88% | 262.9만 |
|---|
| 2026.01.13 | ₩278,771 | ₩285,777 | ₩278,064 | ₩282,774 | +1.44% | 241.7만 |
|---|
| 2026.01.12 | ₩271,298 | ₩282,134 | ₩269,563 | ₩278,958 | +2.82% | 420.1만 |
|---|
| 2026.01.09 | ₩284,242 | ₩285,083 | ₩267,495 | ₩272,098 | -4.27% | 573.3만 |
|---|
| 2026.01.08 | ₩279,905 | ₩289,874 | ₩279,518 | ₩283,134 | +1.15% | 275.1만 |
|---|
| 2026.01.07 | ₩288,045 | ₩289,246 | ₩279,398 | ₩282,534 | -1.91% | 234.3만 |
|---|
| 2026.01.06 | ₩283,441 | ₩288,859 | ₩280,225 | ₩288,085 | +1.64% | 310.6만 |
|---|
| 2026.01.05 | ₩282,160 | ₩288,846 | ₩281,667 | ₩283,441 | +0.45% | 317.3만 |
|---|
| 2026.01.02 | ₩279,198 | ₩283,014 | ₩278,317 | ₩281,320 | +0.76% | 241.6만 |
|---|
| 2025.12.31 | ₩281,453 | ₩282,054 | ₩277,156 | ₩277,316 | -1.47% | 196.8만 |
|---|
| 2025.12.30 | ₩283,588 | ₩284,482 | ₩280,866 | ₩281,133 | -0.87% | 198.8만 |
|---|
| 2025.12.29 | ₩277,570 | ₩284,109 | ₩276,262 | ₩283,628 | +2.18% | 345.4만 |
|---|
| 2025.12.26 | ₩280,239 | ₩281,573 | ₩277,383 | ₩278,864 | -0.49% | 207.7만 |
|---|
| 2025.12.24 | ₩284,536 | ₩285,830 | ₩280,572 | ₩280,772 | -1.32% | 115.3만 |
|---|
| 2025.12.23 | ₩281,720 | ₩284,736 | ₩279,238 | ₩283,815 | +0.74% | 286.8만 |
|---|
| 2025.12.22 | ₩279,478 | ₩285,203 | ₩277,556 | ₩283,401 | +1.40% | 461.1만 |
|---|
| 2025.12.19 | ₩286,898 | ₩289,927 | ₩276,742 | ₩279,505 | -2.58% | 1598.3만 |
|---|
| 2025.12.18 | ₩298,774 | ₩301,564 | ₩286,978 | ₩287,058 | -3.92% | 1212.1만 |
|---|
| 2025.12.17 | ₩275,475 | ₩279,505 | ₩268,242 | ₩277,396 | +0.70% | 525.4만 |
|---|
| 2025.12.16 | ₩278,651 | ₩279,184 | ₩271,258 | ₩275,888 | -0.99% | 515.6만 |
|---|
| 2025.12.15 | ₩271,204 | ₩277,970 | ₩264,946 | ₩275,288 | +1.51% | 768.7만 |
|---|
| 2025.12.12 | ₩273,006 | ₩284,536 | ₩269,710 | ₩273,526 | +0.19% | 2026.4만 |
|---|
| 2025.12.11 | ₩244,795 | ₩251,548 | ₩242,927 | ₩249,559 | +1.95% | 992.6만 |
|---|
| 2025.12.10 | ₩242,393 | ₩251,174 | ₩242,206 | ₩250,373 | +3.29% | 323.4만 |
|---|
| 2025.12.09 | ₩243,941 | ₩244,995 | ₩241,139 | ₩243,247 | -0.28% | 327.4만 |
|---|
| 2025.12.08 | ₩254,257 | ₩255,257 | ₩240,205 | ₩244,261 | -3.93% | 522.6만 |
|---|
| 2025.12.05 | ₩246,370 | ₩256,018 | ₩246,370 | ₩253,563 | +2.92% | 464.2만 |
|---|
| 2025.12.04 | ₩243,821 | ₩246,743 | ₩239,657 | ₩245,009 | +0.49% | 297.3만 |
|---|
| 2025.12.03 | ₩243,754 | ₩246,970 | ₩238,737 | ₩243,274 | -0.20% | 274.2만 |
|---|
| 2025.12.02 | ₩244,675 | ₩246,090 | ₩241,819 | ₩243,407 | -0.52% | 236.2만 |
|---|
| 2025.12.01 | ₩241,793 | ₩246,797 | ₩240,538 | ₩243,421 | +0.67% | 415.5만 |
|---|
| 2025.11.28 | ₩246,877 | ₩249,132 | ₩244,875 | ₩245,783 | -0.44% | 302.1만 |
|---|
| 2025.11.26 | ₩237,536 | ₩245,129 | ₩237,255 | ₩242,793 | +2.21% | 384만 |
|---|
| 2025.11.25 | ₩228,928 | ₩239,097 | ₩228,862 | ₩236,882 | +3.47% | 451.8만 |
|---|
| 2025.11.24 | ₩224,618 | ₩230,049 | ₩221,829 | ₩226,420 | +0.80% | 386.3만 |
|---|
| 2025.11.21 | ₩220,468 | ₩227,100 | ₩218,146 | ₩224,431 | +1.80% | 333.8만 |
|---|
| 2025.11.20 | ₩221,696 | ₩227,527 | ₩219,534 | ₩219,774 | -0.87% | 291.1만 |
|---|
| 2025.11.19 | ₩219,747 | ₩225,659 | ₩218,119 | ₩221,602 | +0.84% | 250.1만 |
|---|
| 2025.11.18 | ₩216,958 | ₩220,148 | ₩214,810 | ₩218,813 | +0.85% | 279.2만 |
|---|
| 2025.11.17 | ₩225,018 | ₩225,165 | ₩217,198 | ₩219,067 | -2.64% | 324.1만 |
|---|
| 2025.11.14 | ₩221,282 | ₩229,235 | ₩220,695 | ₩227,767 | +2.93% | 195만 |
|---|
| 2025.11.13 | ₩227,394 | ₩231,170 | ₩225,525 | ₩226,406 | -0.43% | 209.6만 |
|---|
| 2025.11.12 | ₩228,982 | ₩230,169 | ₩226,700 | ₩228,061 | -0.40% | 255.6만 |
|---|
| 2025.11.11 | ₩227,113 | ₩229,876 | ₩225,379 | ₩226,606 | -0.22% | 266.4만 |
|---|
| 2025.11.10 | ₩223,924 | ₩228,501 | ₩220,655 | ₩227,327 | +1.52% | 294.2만 |
|---|
| 2025.11.07 | ₩216,851 | ₩223,017 | ₩215,784 | ₩221,696 | +2.23% | 291.3만 |
|---|
| 2025.11.06 | ₩223,404 | ₩225,392 | ₩216,011 | ₩218,253 | -2.31% | 302.3만 |
|---|
| 2025.11.05 | ₩215,157 | ₩226,513 | ₩214,983 | ₩223,644 | +3.94% | 468만 |
|---|
| 2025.11.04 | ₩218,960 | ₩219,987 | ₩214,129 | ₩214,396 | -2.08% | 519.5만 |
|---|
| 2025.11.03 | ₩227,127 | ₩227,127 | ₩219,240 | ₩220,815 | -2.78% | 423.8만 |
|---|
| 2025.10.31 | ₩224,725 | ₩228,808 | ₩222,283 | ₩227,581 | +1.27% | 299.1만 |
|---|
| 2025.10.30 | ₩224,191 | ₩229,809 | ₩222,563 | ₩224,218 | +0.01% | 283.2만 |
|---|
| 2025.10.29 | ₩238,483 | ₩238,857 | ₩226,553 | ₩227,260 | -4.71% | 515.6만 |
|---|
| 2025.10.28 | ₩242,073 | ₩242,233 | ₩233,772 | ₩240,178 | -0.78% | 380만 |
|---|
| 2025.10.27 | ₩248,785 | ₩249,426 | ₩241,979 | ₩242,060 | -2.70% | 518.6만 |
|---|
| 2025.10.24 | ₩240,845 | ₩242,060 | ₩236,548 | ₩237,763 | -1.28% | 260.9만 |
|---|
| 2025.10.23 | ₩238,270 | ₩240,992 | ₩236,895 | ₩238,950 | +0.29% | 263.9만 |
|---|
| 2025.10.22 | ₩242,140 | ₩242,206 | ₩234,733 | ₩237,923 | -1.74% | 362.7만 |
|---|
| 2025.10.21 | ₩231,104 | ₩244,275 | ₩230,770 | ₩242,060 | +4.74% | 669만 |
|---|
| 2025.10.20 | ₩228,568 | ₩235,494 | ₩228,088 | ₩230,103 | +0.67% | 510.5만 |
|---|
| 2025.10.17 | ₩217,492 | ₩224,017 | ₩217,318 | ₩223,404 | +2.72% | 411.1만 |
|---|
| 2025.10.16 | ₩222,029 | ₩222,710 | ₩215,917 | ₩219,680 | -1.06% | 409.3만 |
|---|
| 2025.10.15 | ₩226,326 | ₩228,194 | ₩222,229 | ₩222,990 | -1.47% | 251만 |
|---|
| 2025.10.14 | ₩223,484 | ₩228,661 | ₩220,895 | ₩225,699 | +0.99% | 310.5만 |
|---|
| 2025.10.13 | ₩225,779 | ₩227,861 | ₩219,160 | ₩226,660 | +0.39% | 358.8만 |
|---|
| 2025.10.10 | ₩232,451 | ₩235,774 | ₩222,229 | ₩223,537 | -3.83% | 742.4만 |
|---|