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 | ₩123,948 | ₩126,284 | ₩122,334 | ₩126,110 | +1.74% | 339.2만 |
| 2026.10.08 | ₩121,373 | ₩124,883 | ₩120,612 | ₩123,681 | +1.90% | 444.3만 |
| 2026.10.07 | ₩123,775 | ₩124,429 | ₩120,852 | ₩122,614 | -0.94% | 447.1만 |
| 2026.10.06 | ₩124,576 | ₩126,230 | ₩123,094 | ₩124,923 | +0.28% | 489.2만 |
| 2026.10.05 | ₩125,203 | ₩125,803 | ₩121,813 | ₩124,295 | -0.72% | 704.8만 |
| 2026.10.02 | ₩127,552 | ₩128,326 | ₩124,656 | ₩126,057 | -1.17% | 608.1만 |
| 2026.10.01 | ₩128,512 | ₩131,995 | ₩127,912 | ₩127,925 | -0.46% | 550.7만 |
| 2026.09.30 | ₩129,300 | ₩130,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,366 |
| -0.72% |
| 413.3만 |
| 2026.09.29 | ₩133,984 | ₩134,104 | ₩128,939 | ₩129,273 | -3.52% | 455만 |
|---|
| 2026.09.28 | ₩133,156 | ₩136,172 | ₩131,275 | ₩134,224 | +0.80% | 460.2만 |
|---|
| 2026.09.25 | ₩135,425 | ₩138,521 | ₩132,676 | ₩135,185 | -0.18% | 519.6만 |
|---|
| 2026.09.24 | ₩136,559 | ₩137,413 | ₩132,516 | ₩135,639 | -0.67% | 397만 |
|---|
| 2026.09.23 | ₩138,321 | ₩139,108 | ₩135,051 | ₩136,493 | -1.32% | 427.9만 |
|---|
| 2026.09.22 | ₩137,814 | ₩138,468 | ₩135,852 | ₩138,428 | +0.45% | 433.1만 |
|---|
| 2026.09.21 | ₩131,075 | ₩136,573 | ₩130,701 | ₩135,185 | +3.14% | 578만 |
|---|
| 2026.09.18 | ₩132,983 | ₩134,678 | ₩129,633 | ₩130,861 | -1.60% | 792.4만 |
|---|
| 2026.09.17 | ₩129,740 | ₩133,343 | ₩127,245 | ₩132,636 | +2.23% | 654.4만 |
|---|
| 2026.09.16 | ₩132,209 | ₩132,422 | ₩127,965 | ₩128,085 | -3.12% | 394.2만 |
|---|
| 2026.09.15 | ₩132,863 | ₩133,503 | ₩129,220 | ₩131,275 | -1.20% | 467.1만 |
|---|
| 2026.09.14 | ₩132,489 | ₩136,359 | ₩132,449 | ₩133,850 | +1.03% | 480.4만 |
|---|
| 2026.09.11 | ₩129,820 | ₩132,156 | ₩129,180 | ₩132,075 | +1.74% | 561.3만 |
|---|
| 2026.09.10 | ₩131,728 | ₩132,943 | ₩127,672 | ₩129,286 | -1.85% | 787.4만 |
|---|
| 2026.09.09 | ₩135,986 | ₩136,119 | ₩130,180 | ₩133,076 | -2.14% | 957.7만 |
|---|
| 2026.09.08 | ₩134,224 | ₩138,454 | ₩133,690 | ₩137,707 | +2.59% | 1122.2만 |
|---|
| 2026.09.04 | ₩130,981 | ₩137,667 | ₩130,768 | ₩134,264 | +2.51% | 3742.6만 |
|---|
| 2026.09.03 | ₩161,675 | ₩163,610 | ₩157,324 | ₩162,502 | +0.51% | 1693.7만 |
|---|
| 2026.09.02 | ₩158,205 | ₩163,089 | ₩158,205 | ₩160,233 | +1.28% | 394.3만 |
|---|
| 2026.09.01 | ₩157,551 | ₩163,703 | ₩156,470 | ₩157,471 | -0.05% | 380.7만 |
|---|
| 2026.08.31 | ₩158,806 | ₩166,105 | ₩157,738 | ₩160,487 | +1.06% | 1364.6만 |
|---|
| 2026.08.28 | ₩155,656 | ₩161,741 | ₩155,269 | ₩161,221 | +3.58% | 392.2만 |
|---|
| 2026.08.27 | ₩155,376 | ₩158,138 | ₩153,334 | ₩153,468 | -1.23% | 289.2만 |
|---|
| 2026.08.26 | ₩157,711 | ₩158,405 | ₩154,629 | ₩155,269 | -1.55% | 368.7만 |
|---|
| 2026.08.25 | ₩158,298 | ₩159,539 | ₩156,297 | ₩157,911 | -0.24% | 350.3만 |
|---|
| 2026.08.24 | ₩163,103 | ₩164,797 | ₩160,554 | ₩163,850 | +0.46% | 274.3만 |
|---|
| 2026.08.21 | ₩156,003 | ₩162,355 | ₩156,003 | ₩161,568 | +3.57% | 324.7만 |
|---|
| 2026.08.20 | ₩156,363 | ₩157,271 | ₩153,054 | ₩154,388 | -1.26% | 333.9만 |
|---|
| 2026.08.19 | ₩158,846 | ₩161,928 | ₩158,819 | ₩159,406 | +0.35% | 197.5만 |
|---|
| 2026.08.18 | ₩156,110 | ₩162,876 | ₩154,282 | ₩158,819 | +1.74% | 304.3만 |
|---|
| 2026.08.17 | ₩158,112 | ₩159,246 | ₩153,347 | ₩154,455 | -2.31% | 283만 |
|---|
| 2026.08.14 | ₩158,939 | ₩160,447 | ₩157,404 | ₩159,539 | +0.38% | 298.8만 |
|---|
| 2026.08.13 | ₩163,169 | ₩163,983 | ₩158,499 | ₩159,553 | -2.22% | 353.6만 |
|---|
| 2026.08.12 | ₩166,639 | ₩166,746 | ₩161,074 | ₩161,301 | -3.20% | 286.2만 |
|---|
| 2026.08.11 | ₩167,480 | ₩168,788 | ₩164,944 | ₩167,627 | +0.09% | 223.3만 |
|---|
| 2026.08.10 | ₩171,817 | ₩171,830 | ₩166,839 | ₩170,549 | -0.74% | 213.7만 |
|---|
| 2026.08.07 | ₩166,199 | ₩171,964 | ₩165,478 | ₩171,590 | +3.24% | 279.2만 |
|---|
| 2026.08.06 | ₩163,610 | ₩168,040 | ₩162,822 | ₩166,452 | +1.74% | 222.3만 |
|---|
| 2026.08.05 | ₩165,398 | ₩166,572 | ₩163,610 | ₩164,824 | -0.35% | 185.7만 |
|---|
| 2026.08.04 | ₩162,475 | ₩166,292 | ₩161,288 | ₩164,184 | +1.05% | 216.1만 |
|---|
| 2026.08.03 | ₩163,049 | ₩165,985 | ₩160,861 | ₩165,038 | +1.22% | 236만 |
|---|
| 2026.07.31 | ₩160,674 | ₩161,475 | ₩157,298 | ₩158,632 | -1.27% | 251.5만 |
|---|
| 2026.07.30 | ₩156,844 | ₩159,726 | ₩153,614 | ₩159,446 | +1.66% | 202.7만 |
|---|
| 2026.07.29 | ₩158,539 | ₩161,301 | ₩157,524 | ₩158,846 | +0.19% | 239.9만 |
|---|
| 2026.07.28 | ₩158,806 | ₩162,649 | ₩158,112 | ₩160,567 | +1.11% | 288.4만 |
|---|
| 2026.07.27 | ₩156,924 | ₩157,965 | ₩154,482 | ₩157,244 | +0.20% | 278.1만 |
|---|
| 2026.07.24 | ₩148,530 | ₩154,402 | ₩147,529 | ₩152,507 | +2.68% | 291.3만 |
|---|
| 2026.07.23 | ₩148,410 | ₩149,651 | ₩145,727 | ₩147,636 | -0.52% | 271.8만 |
|---|
| 2026.07.22 | ₩154,935 | ₩155,549 | ₩150,038 | ₩151,292 | -2.35% | 223.9만 |
|---|
| 2026.07.21 | ₩151,973 | ₩156,070 | ₩151,319 | ₩155,643 | +2.41% | 196.1만 |
|---|
| 2026.07.20 | ₩155,109 | ₩157,217 | ₩153,468 | ₩155,696 | +0.38% | 239.5만 |
|---|
| 2026.07.17 | ₩157,484 | ₩158,872 | ₩154,348 | ₩155,242 | -1.42% | 284.1만 |
|---|
| 2026.07.16 | ₩153,561 | ₩160,007 | ₩152,587 | ₩158,525 | +3.23% | 211.8만 |
|---|
| 2026.07.15 | ₩157,471 | ₩160,794 | ₩155,563 | ₩156,697 | -0.49% | 201.3만 |
|---|
| 2026.07.14 | ₩159,993 | ₩160,167 | ₩154,615 | ₩156,564 | -2.14% | 221.8만 |
|---|
| 2026.07.13 | ₩159,139 | ₩162,809 | ₩159,126 | ₩160,540 | +0.88% | 267.4만 |
|---|
| 2026.07.10 | ₩157,818 | ₩162,022 | ₩156,350 | ₩159,152 | +0.85% | 311.5만 |
|---|
| 2026.07.09 | ₩150,799 | ₩155,723 | ₩148,543 | ₩155,483 | +3.11% | 206.2만 |
|---|
| 2026.07.08 | ₩150,799 | ₩154,001 | ₩147,996 | ₩151,626 | +0.55% | 283만 |
|---|
| 2026.07.07 | ₩156,617 | ₩158,552 | ₩151,466 | ₩153,561 | -1.95% | 242.9만 |
|---|
| 2026.07.06 | ₩155,256 | ₩157,031 | ₩150,692 | ₩154,322 | -0.60% | 334.4만 |
|---|
| 2026.07.02 | ₩155,336 | ₩159,913 | ₩155,336 | ₩158,045 | +1.74% | 263.3만 |
|---|
| 2026.07.01 | ₩153,881 | ₩156,030 | ₩152,133 | ₩155,336 | +0.95% | 262.3만 |
|---|
| 2026.06.30 | ₩150,905 | ₩152,400 | ₩148,463 | ₩152,373 | +0.97% | 381.7만 |
|---|
| 2026.06.29 | ₩156,417 | ₩157,204 | ₩150,532 | ₩152,520 | -2.49% | 325.3만 |
|---|
| 2026.06.26 | ₩149,464 | ₩157,004 | ₩148,610 | ₩156,897 | +4.97% | 540.5만 |
|---|
| 2026.06.25 | ₩150,705 | ₩152,347 | ₩147,542 | ₩149,544 | -0.77% | 359.9만 |
|---|
| 2026.06.24 | ₩147,996 | ₩151,332 | ₩147,022 | ₩150,919 | +1.97% | 359.8만 |
|---|
| 2026.06.23 | ₩140,763 | ₩146,702 | ₩140,403 | ₩145,354 | +3.26% | 466.1만 |
|---|
| 2026.06.22 | ₩148,637 | ₩148,637 | ₩139,375 | ₩140,696 | -5.34% | 564.8만 |
|---|
| 2026.06.18 | ₩148,797 | ₩151,733 | ₩147,155 | ₩149,157 | +0.24% | 617.6만 |
|---|
| 2026.06.17 | ₩154,709 | ₩158,605 | ₩149,064 | ₩149,144 | -3.60% | 344.7만 |
|---|
| 2026.06.16 | ₩154,442 | ₩158,338 | ₩153,868 | ₩154,135 | -0.20% | 260.9만 |
|---|
| 2026.06.15 | ₩159,086 | ₩160,847 | ₩154,695 | ₩155,082 | -2.52% | 334.4만 |
|---|
| 2026.06.12 | ₩162,796 | ₩163,623 | ₩158,138 | ₩158,499 | -2.64% | 284.8만 |
|---|
| 2026.06.11 | ₩158,232 | ₩162,662 | ₩154,642 | ₩162,595 | +2.76% | 298.8만 |
|---|
| 2026.06.10 | ₩159,406 | ₩165,985 | ₩157,498 | ₩158,712 | -0.44% | 418.9만 |
|---|
| 2026.06.09 | ₩156,350 | ₩162,676 | ₩154,482 | ₩161,955 | +3.58% | 448.3만 |
|---|
| 2026.06.08 | ₩152,627 | ₩157,511 | ₩152,000 | ₩156,870 | +2.78% | 583.1만 |
|---|
| 2026.06.05 | ₩147,369 | ₩155,816 | ₩145,941 | ₩152,440 | +3.44% | 1620.6만 |
|---|
| 2026.06.04 | ₩171,617 | ₩172,151 | ₩165,038 | ₩166,706 | -2.86% | 983.6만 |
|---|
| 2026.06.03 | ₩166,679 | ₩168,361 | ₩164,744 | ₩168,187 | +0.90% | 287.6만 |
|---|
| 2026.06.02 | ₩174,966 | ₩174,966 | ₩168,694 | ₩168,774 | -3.54% | 384.7만 |
|---|
| 2026.06.01 | ₩176,608 | ₩179,330 | ₩174,993 | ₩176,274 | -0.19% | 367.2만 |
|---|
| 2026.05.29 | ₩174,993 | ₩176,714 | ₩172,231 | ₩175,060 | +0.04% | 342.8만 |
|---|
| 2026.05.28 | ₩173,445 | ₩175,914 | ₩169,628 | ₩175,260 | +1.05% | 301.5만 |
|---|
| 2026.05.27 | ₩176,101 | ₩181,679 | ₩174,192 | ₩174,873 | -0.70% | 486.3만 |
|---|
| 2026.05.26 | ₩171,216 | ₩172,164 | ₩167,093 | ₩169,949 | -0.74% | 237.5만 |
|---|
| 2026.05.22 | ₩169,828 | ₩170,736 | ₩166,679 | ₩169,722 | -0.06% | 225.9만 |
|---|
| 2026.05.21 | ₩166,225 | ₩169,535 | ₩161,741 | ₩169,161 | +1.77% | 291.9만 |
|---|
| 2026.05.20 | ₩158,178 | ₩167,226 | ₩155,643 | ₩167,066 | +5.62% | 335.6만 |
|---|
| 2026.05.19 | ₩161,328 | ₩161,808 | ₩157,551 | ₩159,099 | -1.38% | 261.2만 |
|---|
| 2026.05.18 | ₩158,418 | ₩162,542 | ₩157,978 | ₩160,487 | +1.31% | 331만 |
|---|
| 2026.05.15 | ₩161,074 | ₩163,476 | ₩158,886 | ₩158,992 | -1.29% | 295.3만 |
|---|
| 2026.05.14 | ₩163,063 | ₩163,983 | ₩160,821 | ₩161,555 | -0.92% | 267.3만 |
|---|
| 2026.05.13 | ₩165,932 | ₩166,279 | ₩161,675 | ₩161,755 | -2.52% | 423.5만 |
|---|
| 2026.05.12 | ₩168,494 | ₩168,601 | ₩164,824 | ₩166,986 | -0.89% | 309.8만 |
|---|
| 2026.05.11 | ₩174,406 | ₩174,406 | ₩168,280 | ₩168,601 | -3.33% | 379.2만 |
|---|
| 2026.05.08 | ₩177,649 | ₩178,449 | ₩174,913 | ₩175,060 | -1.46% | 208.2만 |
|---|
| 2026.05.07 | ₩177,675 | ₩180,384 | ₩176,408 | ₩178,276 | +0.34% | 301.4만 |
|---|
| 2026.05.06 | ₩176,021 | ₩176,835 | ₩172,965 | ₩176,207 | +0.11% | 255.1만 |
|---|
| 2026.05.05 | ₩173,031 | ₩175,153 | ₩170,549 | ₩173,765 | +0.42% | 337.9만 |
|---|
| 2026.05.04 | ₩178,236 | ₩178,783 | ₩172,057 | ₩172,124 | -3.43% | 478.2만 |
|---|
| 2026.05.01 | ₩183,988 | ₩185,762 | ₩178,222 | ₩178,263 | -3.11% | 418.4만 |
|---|
| 2026.04.30 | ₩184,041 | ₩186,750 | ₩182,693 | ₩183,761 | -0.15% | 305.6만 |
|---|
| 2026.04.29 | ₩188,832 | ₩189,139 | ₩182,706 | ₩184,375 | -2.36% | 337.4만 |
|---|
| 2026.04.28 | ₩196,131 | ₩198,400 | ₩189,806 | ₩190,019 | -3.12% | 259.5만 |
|---|
| 2026.04.27 | ₩191,954 | ₩198,427 | ₩191,861 | ₩196,091 | +2.16% | 324.5만 |
|---|
| 2026.04.24 | ₩189,339 | ₩194,023 | ₩189,205 | ₩191,901 | +1.35% | 381.8만 |
|---|
| 2026.04.23 | ₩202,951 | ₩202,951 | ₩188,605 | ₩189,045 | -6.85% | 1218만 |
|---|
| 2026.04.22 | ₩223,676 | ₩224,463 | ₩215,135 | ₩218,124 | -2.48% | 251.4만 |
|---|
| 2026.04.21 | ₩223,529 | ₩227,132 | ₩221,007 | ₩222,461 | -0.48% | 172.4만 |
|---|
| 2026.04.20 | ₩219,979 | ₩223,435 | ₩219,792 | ₩222,608 | +1.20% | 138.6만 |
|---|
| 2026.04.17 | ₩220,526 | ₩225,464 | ₩220,193 | ₩223,235 | +1.23% | 224.5만 |
|---|
| 2026.04.16 | ₩219,806 | ₩223,435 | ₩216,469 | ₩217,417 | -1.09% | 151.7만 |
|---|
| 2026.04.15 | ₩215,282 | ₩219,138 | ₩213,987 | ₩217,177 | +0.88% | 185.4만 |
|---|
| 2026.04.14 | ₩216,963 | ₩219,138 | ₩211,478 | ₩214,321 | -1.22% | 263.6만 |
|---|
| 2026.04.13 | ₩216,456 | ₩218,778 | ₩208,916 | ₩216,936 | +0.22% | 198.7만 |
|---|
| 2026.04.10 | ₩222,581 | ₩224,129 | ₩217,257 | ₩218,671 | -1.76% | 155.7만 |
|---|
| 2026.04.09 | ₩210,090 | ₩222,595 | ₩209,930 | ₩222,208 | +5.77% | 196.8만 |
|---|
| 2026.04.08 | ₩213,827 | ₩217,737 | ₩211,078 | ₩211,999 | -0.86% | 166.5만 |
|---|
| 2026.04.07 | ₩205,913 | ₩207,168 | ₩202,457 | ₩205,073 | -0.41% | 143.4만 |
|---|
| 2026.04.06 | ₩207,275 | ₩209,850 | ₩205,019 | ₩208,422 | +0.55% | 150.7만 |
|---|
| 2026.04.02 | ₩207,074 | ₩212,786 | ₩203,978 | ₩207,808 | +0.35% | 196.4만 |
|---|
| 2026.04.01 | ₩201,416 | ₩214,855 | ₩201,243 | ₩211,932 | +5.22% | 304만 |
|---|
| 2026.03.31 | ₩198,053 | ₩205,073 | ₩197,506 | ₩204,312 | +3.16% | 252.1만 |
|---|
| 2026.03.30 | ₩194,730 | ₩198,640 | ₩193,996 | ₩194,610 | -0.06% | 269.4만 |
|---|
| 2026.03.27 | ₩200,655 | ₩200,869 | ₩192,115 | ₩194,637 | -3.00% | 369.5만 |
|---|
| 2026.03.26 | ₩210,838 | ₩213,653 | ₩201,816 | ₩202,030 | -4.18% | 301.6만 |
|---|
| 2026.03.25 | ₩216,990 | ₩218,364 | ₩209,290 | ₩211,812 | -2.39% | 239.2만 |
|---|
| 2026.03.24 | ₩219,192 | ₩222,248 | ₩213,907 | ₩214,788 | -2.01% | 187.5만 |
|---|
| 2026.03.23 | ₩221,367 | ₩223,515 | ₩216,990 | ₩219,365 | -0.90% | 260.9만 |
|---|
| 2026.03.20 | ₩220,406 | ₩222,448 | ₩215,135 | ₩217,283 | -1.42% | 494.2만 |
|---|
| 2026.03.19 | ₩217,577 | ₩223,796 | ₩215,295 | ₩220,953 | +1.55% | 386만 |
|---|
| 2026.03.18 | ₩210,904 | ₩226,064 | ₩209,263 | ₩220,713 | +4.65% | 740.3만 |
|---|
| 2026.03.17 | ₩215,455 | ₩218,898 | ₩212,012 | ₩212,546 | -1.35% | 634.2만 |
|---|
| 2026.03.16 | ₩210,184 | ₩215,642 | ₩209,223 | ₩213,400 | +1.53% | 302.6만 |
|---|
| 2026.03.13 | ₩212,252 | ₩212,839 | ₩209,036 | ₩210,557 | -0.80% | 251.7만 |
|---|
| 2026.03.12 | ₩215,869 | ₩217,564 | ₩210,784 | ₩211,105 | -2.21% | 278.8만 |
|---|
| 2026.03.11 | ₩223,369 | ₩224,703 | ₩217,163 | ₩217,243 | -2.74% | 260.1만 |
|---|
| 2026.03.10 | ₩226,545 | ₩228,653 | ₩221,981 | ₩222,101 | -1.96% | 232만 |
|---|
| 2026.03.09 | ₩221,047 | ₩228,106 | ₩218,124 | ₩226,545 | +2.49% | 270.8만 |
|---|
| 2026.03.06 | ₩229,227 | ₩229,227 | ₩221,367 | ₩227,038 | -0.95% | 277.1만 |
|---|
| 2026.03.05 | ₩230,842 | ₩232,737 | ₩226,958 | ₩231,109 | +0.12% | 215만 |
|---|
| 2026.03.04 | ₩231,616 | ₩234,138 | ₩229,721 | ₩231,149 | -0.20% | 218.9만 |
|---|
| 2026.03.03 | ₩229,174 | ₩234,151 | ₩224,917 | ₩232,563 | +1.48% | 284.4만 |
|---|
| 2026.03.02 | ₩239,383 | ₩239,383 | ₩233,911 | ₩235,099 | -1.79% | 297.4만 |
|---|
| 2026.02.27 | ₩241,718 | ₩249,084 | ₩241,518 | ₩247,109 | +2.23% | 181.1만 |
|---|
| 2026.02.26 | ₩246,429 | ₩251,446 | ₩245,548 | ₩248,350 | +0.78% | 181.2만 |
|---|
| 2026.02.25 | ₩239,876 | ₩245,348 | ₩239,503 | ₩243,613 | +1.56% | 158.2만 |
|---|
| 2026.02.24 | ₩238,649 | ₩242,879 | ₩236,874 | ₩239,529 | +0.37% | 131.2만 |
|---|
| 2026.02.23 | ₩246,669 | ₩246,896 | ₩235,779 | ₩237,688 | -3.64% | 232.6만 |
|---|
| 2026.02.20 | ₩242,038 | ₩256,878 | ₩237,808 | ₩249,952 | +3.27% | 348.9만 |
|---|
| 2026.02.19 | ₩241,411 | ₩244,614 | ₩239,156 | ₩244,053 | +1.09% | 133.1만 |
|---|
| 2026.02.18 | ₩236,220 | ₩243,653 | ₩234,872 | ₩243,052 | +2.89% | 175.1만 |
|---|
| 2026.02.17 | ₩233,818 | ₩238,622 | ₩230,068 | ₩237,167 | +1.43% | 163.6만 |
|---|
| 2026.02.13 | ₩229,027 | ₩235,766 | ₩227,959 | ₩235,432 | +2.80% | 193.4만 |
|---|
| 2026.02.12 | ₩235,940 | ₩238,849 | ₩224,716 | ₩226,238 | -4.11% | 260만 |
|---|
| 2026.02.11 | ₩240,343 | ₩242,505 | ₩234,658 | ₩234,685 | -2.35% | 163.1만 |
|---|
| 2026.02.10 | ₩235,299 | ₩246,215 | ₩234,885 | ₩241,037 | +2.44% | 226.7만 |
|---|
| 2026.02.09 | ₩230,869 | ₩234,725 | ₩227,225 | ₩234,445 | +1.55% | 166.5만 |
|---|
| 2026.02.06 | ₩226,865 | ₩234,111 | ₩226,865 | ₩230,668 | +1.68% | 195.4만 |
|---|
| 2026.02.05 | ₩236,273 | ₩238,715 | ₩226,104 | ₩226,985 | -3.93% | 220.4만 |
|---|
| 2026.02.04 | ₩231,015 | ₩237,768 | ₩230,121 | ₩237,541 | +2.82% | 285.9만 |
|---|
| 2026.02.03 | ₩235,539 | ₩240,103 | ₩228,640 | ₩228,960 | -2.79% | 245.2만 |
|---|
| 2026.02.02 | ₩233,364 | ₩242,292 | ₩232,136 | ₩238,982 | +2.41% | 306.3만 |
|---|
| 2026.01.30 | ₩231,883 | ₩234,071 | ₩228,533 | ₩232,870 | +0.43% | 273.5만 |
|---|
| 2026.01.29 | ₩239,703 | ₩240,210 | ₩228,600 | ₩230,255 | -3.94% | 354.4만 |
|---|
| 2026.01.28 | ₩248,911 | ₩250,205 | ₩239,142 | ₩240,677 | -3.31% | 287.2만 |
|---|
| 2026.01.27 | ₩256,224 | ₩256,878 | ₩248,457 | ₩248,737 | -2.92% | 263.2만 |
|---|
| 2026.01.26 | ₩254,903 | ₩261,215 | ₩252,434 | ₩257,278 | +0.93% | 188.6만 |
|---|
| 2026.01.23 | ₩257,172 | ₩260,081 | ₩254,890 | ₩254,983 | -0.85% | 172만 |
|---|
| 2026.01.22 | ₩254,769 | ₩261,936 | ₩254,716 | ₩259,774 | +1.96% | 208.1만 |
|---|
| 2026.01.21 | ₩252,100 | ₩257,945 | ₩249,418 | ₩253,341 | +0.49% | 252.3만 |
|---|
| 2026.01.20 | ₩264,778 | ₩268,621 | ₩251,620 | ₩251,900 | -4.86% | 430.6만 |
|---|
| 2026.01.16 | ₩272,758 | ₩273,666 | ₩268,902 | ₩269,396 | -1.23% | 364.2만 |
|---|
| 2026.01.15 | ₩271,517 | ₩274,693 | ₩268,235 | ₩273,586 | +0.76% | 242.3만 |
|---|
| 2026.01.14 | ₩282,020 | ₩286,918 | ₩269,809 | ₩271,090 | -3.88% | 262.9만 |
|---|
| 2026.01.13 | ₩278,777 | ₩285,783 | ₩278,070 | ₩282,781 | +1.44% | 241.7만 |
|---|
| 2026.01.12 | ₩271,304 | ₩282,140 | ₩269,569 | ₩278,964 | +2.82% | 420.1만 |
|---|
| 2026.01.09 | ₩284,249 | ₩285,089 | ₩267,501 | ₩272,105 | -4.27% | 573.3만 |
|---|
| 2026.01.08 | ₩279,911 | ₩289,880 | ₩279,524 | ₩283,141 | +1.15% | 275.1만 |
|---|
| 2026.01.07 | ₩288,052 | ₩289,253 | ₩279,404 | ₩282,540 | -1.91% | 234.3만 |
|---|
| 2026.01.06 | ₩283,448 | ₩288,866 | ₩280,232 | ₩288,092 | +1.64% | 310.6만 |
|---|
| 2026.01.05 | ₩282,167 | ₩288,853 | ₩281,673 | ₩283,448 | +0.45% | 317.3만 |
|---|
| 2026.01.02 | ₩279,204 | ₩283,021 | ₩278,323 | ₩281,326 | +0.76% | 241.6만 |
|---|
| 2025.12.31 | ₩281,459 | ₩282,060 | ₩277,162 | ₩277,322 | -1.47% | 196.8만 |
|---|
| 2025.12.30 | ₩283,595 | ₩284,489 | ₩280,872 | ₩281,139 | -0.87% | 198.8만 |
|---|
| 2025.12.29 | ₩277,576 | ₩284,115 | ₩276,268 | ₩283,635 | +2.18% | 345.4만 |
|---|
| 2025.12.26 | ₩280,245 | ₩281,580 | ₩277,389 | ₩278,870 | -0.49% | 207.7만 |
|---|
| 2025.12.24 | ₩284,542 | ₩285,837 | ₩280,579 | ₩280,779 | -1.32% | 115.3만 |
|---|
| 2025.12.23 | ₩281,726 | ₩284,742 | ₩279,244 | ₩283,821 | +0.74% | 286.8만 |
|---|
| 2025.12.22 | ₩279,484 | ₩285,209 | ₩277,563 | ₩283,408 | +1.40% | 461.1만 |
|---|
| 2025.12.19 | ₩286,904 | ₩289,933 | ₩276,749 | ₩279,511 | -2.58% | 1598.3만 |
|---|
| 2025.12.18 | ₩298,781 | ₩301,570 | ₩286,984 | ₩287,064 | -3.92% | 1212.1만 |
|---|
| 2025.12.17 | ₩275,481 | ₩279,511 | ₩268,248 | ₩277,403 | +0.70% | 525.4만 |
|---|
| 2025.12.16 | ₩278,657 | ₩279,191 | ₩271,264 | ₩275,895 | -0.99% | 515.6만 |
|---|
| 2025.12.15 | ₩271,210 | ₩277,976 | ₩264,952 | ₩275,294 | +1.51% | 768.7만 |
|---|
| 2025.12.12 | ₩273,012 | ₩284,542 | ₩269,716 | ₩273,532 | +0.19% | 2026.4만 |
|---|
| 2025.12.11 | ₩244,801 | ₩251,553 | ₩242,932 | ₩249,565 | +1.95% | 992.6만 |
|---|
| 2025.12.10 | ₩242,399 | ₩251,180 | ₩242,212 | ₩250,379 | +3.29% | 323.4만 |
|---|
| 2025.12.09 | ₩243,947 | ₩245,001 | ₩241,144 | ₩243,253 | -0.28% | 327.4만 |
|---|
| 2025.12.08 | ₩254,262 | ₩255,263 | ₩240,210 | ₩244,267 | -3.93% | 522.6만 |
|---|
| 2025.12.05 | ₩246,375 | ₩256,024 | ₩246,375 | ₩253,568 | +2.92% | 464.2만 |
|---|
| 2025.12.04 | ₩243,827 | ₩246,749 | ₩239,663 | ₩245,014 | +0.49% | 297.3만 |
|---|
| 2025.12.03 | ₩243,760 | ₩246,976 | ₩238,742 | ₩243,279 | -0.20% | 274.2만 |
|---|
| 2025.12.02 | ₩244,681 | ₩246,095 | ₩241,825 | ₩243,413 | -0.52% | 236.2만 |
|---|
| 2025.12.01 | ₩241,798 | ₩246,802 | ₩240,544 | ₩243,426 | +0.67% | 415.5만 |
|---|
| 2025.11.28 | ₩246,883 | ₩249,138 | ₩244,881 | ₩245,788 | -0.44% | 302.1만 |
|---|
| 2025.11.26 | ₩237,541 | ₩245,134 | ₩237,261 | ₩242,799 | +2.21% | 384만 |
|---|
| 2025.11.25 | ₩228,933 | ₩239,102 | ₩228,867 | ₩236,887 | +3.47% | 451.8만 |
|---|
| 2025.11.24 | ₩224,623 | ₩230,054 | ₩221,834 | ₩226,425 | +0.80% | 386.3만 |
|---|
| 2025.11.21 | ₩220,473 | ₩227,105 | ₩218,151 | ₩224,436 | +1.80% | 333.8만 |
|---|
| 2025.11.20 | ₩221,700 | ₩227,532 | ₩219,539 | ₩219,779 | -0.87% | 291.1만 |
|---|
| 2025.11.19 | ₩219,752 | ₩225,664 | ₩218,124 | ₩221,607 | +0.84% | 250.1만 |
|---|
| 2025.11.18 | ₩216,963 | ₩220,152 | ₩214,814 | ₩218,818 | +0.85% | 279.2만 |
|---|
| 2025.11.17 | ₩225,023 | ₩225,170 | ₩217,203 | ₩219,072 | -2.64% | 324.1만 |
|---|
| 2025.11.14 | ₩221,287 | ₩229,240 | ₩220,700 | ₩227,772 | +2.93% | 195만 |
|---|
| 2025.11.13 | ₩227,399 | ₩231,175 | ₩225,531 | ₩226,411 | -0.43% | 209.6만 |
|---|
| 2025.11.12 | ₩228,987 | ₩230,175 | ₩226,705 | ₩228,066 | -0.40% | 255.6만 |
|---|
| 2025.11.11 | ₩227,119 | ₩229,881 | ₩225,384 | ₩226,611 | -0.22% | 266.4만 |
|---|
| 2025.11.10 | ₩223,929 | ₩228,506 | ₩220,660 | ₩227,332 | +1.52% | 294.2만 |
|---|
| 2025.11.07 | ₩216,856 | ₩223,022 | ₩215,789 | ₩221,700 | +2.23% | 291.3만 |
|---|
| 2025.11.06 | ₩223,409 | ₩225,397 | ₩216,016 | ₩218,257 | -2.31% | 302.3만 |
|---|
| 2025.11.05 | ₩215,161 | ₩226,518 | ₩214,988 | ₩223,649 | +3.94% | 468만 |
|---|
| 2025.11.04 | ₩218,965 | ₩219,992 | ₩214,134 | ₩214,401 | -2.08% | 519.5만 |
|---|
| 2025.11.03 | ₩227,132 | ₩227,132 | ₩219,245 | ₩220,820 | -2.78% | 423.8만 |
|---|
| 2025.10.31 | ₩224,730 | ₩228,813 | ₩222,288 | ₩227,586 | +1.27% | 299.1만 |
|---|
| 2025.10.30 | ₩224,196 | ₩229,814 | ₩222,568 | ₩224,223 | +0.01% | 283.2만 |
|---|
| 2025.10.29 | ₩238,489 | ₩238,862 | ₩226,558 | ₩227,265 | -4.71% | 515.6만 |
|---|
| 2025.10.28 | ₩242,078 | ₩242,238 | ₩233,778 | ₩240,183 | -0.78% | 380만 |
|---|
| 2025.10.27 | ₩248,791 | ₩249,431 | ₩241,985 | ₩242,065 | -2.70% | 518.6만 |
|---|
| 2025.10.24 | ₩240,851 | ₩242,065 | ₩236,553 | ₩237,768 | -1.28% | 260.9만 |
|---|
| 2025.10.23 | ₩238,275 | ₩240,997 | ₩236,900 | ₩238,956 | +0.29% | 263.9만 |
|---|
| 2025.10.22 | ₩242,145 | ₩242,212 | ₩234,739 | ₩237,928 | -1.74% | 362.7만 |
|---|
| 2025.10.21 | ₩231,109 | ₩244,280 | ₩230,775 | ₩242,065 | +4.74% | 669만 |
|---|
| 2025.10.20 | ₩228,573 | ₩235,499 | ₩228,093 | ₩230,108 | +0.67% | 510.5만 |
|---|
| 2025.10.17 | ₩217,497 | ₩224,023 | ₩217,323 | ₩223,409 | +2.72% | 411.1만 |
|---|
| 2025.10.16 | ₩222,034 | ₩222,715 | ₩215,922 | ₩219,685 | -1.06% | 409.3만 |
|---|
| 2025.10.15 | ₩226,331 | ₩228,200 | ₩222,234 | ₩222,995 | -1.47% | 251만 |
|---|
| 2025.10.14 | ₩223,489 | ₩228,667 | ₩220,900 | ₩225,704 | +0.99% | 310.5만 |
|---|
| 2025.10.13 | ₩225,784 | ₩227,866 | ₩219,165 | ₩226,665 | +0.39% | 358.8만 |
|---|
| 2025.10.10 | ₩232,457 | ₩235,779 | ₩222,234 | ₩223,542 | -3.83% | 742.4만 |
|---|