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 | ₩123,844 | ₩126,178 | ₩122,231 | ₩126,004 | +1.74% | 339.2만 |
| 2026.10.08 | ₩121,271 | ₩124,778 | ₩120,511 | ₩123,578 | +1.90% | 444.3만 |
| 2026.10.07 | ₩123,671 | ₩124,324 | ₩120,751 | ₩122,511 | -0.94% | 447.1만 |
| 2026.10.06 | ₩124,471 | ₩126,124 | ₩122,991 | ₩124,818 | +0.28% | 489.2만 |
| 2026.10.05 | ₩125,098 | ₩125,698 | ₩121,711 | ₩124,191 | -0.72% | 704.8만 |
| 2026.10.02 | ₩127,444 | ₩128,218 | ₩124,551 | ₩125,951 | -1.17% | 608.1만 |
| 2026.10.01 | ₩128,404 | ₩131,885 | ₩127,804 | ₩127,818 | -0.46% | 550.7만 |
| 2026.09.30 | ₩129,191 | ₩130,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,258 |
| -0.72% |
| 413.3만 |
| 2026.09.29 | ₩133,871 | ₩133,991 | ₩128,831 | ₩129,165 | -3.52% | 455만 |
|---|
| 2026.09.28 | ₩133,045 | ₩136,058 | ₩131,165 | ₩134,111 | +0.80% | 460.2만 |
|---|
| 2026.09.25 | ₩135,311 | ₩138,405 | ₩132,565 | ₩135,071 | -0.18% | 519.6만 |
|---|
| 2026.09.24 | ₩136,445 | ₩137,298 | ₩132,405 | ₩135,525 | -0.67% | 397만 |
|---|
| 2026.09.23 | ₩138,205 | ₩138,992 | ₩134,938 | ₩136,378 | -1.32% | 427.9만 |
|---|
| 2026.09.22 | ₩137,698 | ₩138,352 | ₩135,738 | ₩138,312 | +0.45% | 433.1만 |
|---|
| 2026.09.21 | ₩130,965 | ₩136,458 | ₩130,591 | ₩135,071 | +3.14% | 578만 |
|---|
| 2026.09.18 | ₩132,871 | ₩134,565 | ₩129,525 | ₩130,751 | -1.60% | 792.4만 |
|---|
| 2026.09.17 | ₩129,631 | ₩133,231 | ₩127,138 | ₩132,525 | +2.23% | 654.4만 |
|---|
| 2026.09.16 | ₩132,098 | ₩132,311 | ₩127,858 | ₩127,978 | -3.12% | 394.2만 |
|---|
| 2026.09.15 | ₩132,751 | ₩133,391 | ₩129,111 | ₩131,165 | -1.20% | 467.1만 |
|---|
| 2026.09.14 | ₩132,378 | ₩136,245 | ₩132,338 | ₩133,738 | +1.03% | 480.4만 |
|---|
| 2026.09.11 | ₩129,711 | ₩132,045 | ₩129,071 | ₩131,965 | +1.74% | 561.3만 |
|---|
| 2026.09.10 | ₩131,618 | ₩132,831 | ₩127,564 | ₩129,178 | -1.85% | 787.4만 |
|---|
| 2026.09.09 | ₩135,871 | ₩136,005 | ₩130,071 | ₩132,965 | -2.14% | 957.7만 |
|---|
| 2026.09.08 | ₩134,111 | ₩138,338 | ₩133,578 | ₩137,591 | +2.59% | 1122.2만 |
|---|
| 2026.09.04 | ₩130,871 | ₩137,551 | ₩130,658 | ₩134,151 | +2.51% | 3742.6만 |
|---|
| 2026.09.03 | ₩161,539 | ₩163,472 | ₩157,192 | ₩162,366 | +0.51% | 1693.7만 |
|---|
| 2026.09.02 | ₩158,072 | ₩162,952 | ₩158,072 | ₩160,099 | +1.28% | 394.3만 |
|---|
| 2026.09.01 | ₩157,419 | ₩163,566 | ₩156,339 | ₩157,339 | -0.05% | 380.7만 |
|---|
| 2026.08.31 | ₩158,672 | ₩165,966 | ₩157,606 | ₩160,352 | +1.06% | 1364.6만 |
|---|
| 2026.08.28 | ₩155,525 | ₩161,606 | ₩155,139 | ₩161,086 | +3.58% | 392.2만 |
|---|
| 2026.08.27 | ₩155,245 | ₩158,006 | ₩153,205 | ₩153,339 | -1.23% | 289.2만 |
|---|
| 2026.08.26 | ₩157,579 | ₩158,272 | ₩154,499 | ₩155,139 | -1.55% | 368.7만 |
|---|
| 2026.08.25 | ₩158,166 | ₩159,406 | ₩156,165 | ₩157,779 | -0.24% | 350.3만 |
|---|
| 2026.08.24 | ₩162,966 | ₩164,659 | ₩160,419 | ₩163,712 | +0.46% | 274.3만 |
|---|
| 2026.08.21 | ₩155,872 | ₩162,219 | ₩155,872 | ₩161,432 | +3.57% | 324.7만 |
|---|
| 2026.08.20 | ₩156,232 | ₩157,139 | ₩152,925 | ₩154,259 | -1.26% | 333.9만 |
|---|
| 2026.08.19 | ₩158,712 | ₩161,792 | ₩158,686 | ₩159,272 | +0.35% | 197.5만 |
|---|
| 2026.08.18 | ₩155,979 | ₩162,739 | ₩154,152 | ₩158,686 | +1.74% | 304.3만 |
|---|
| 2026.08.17 | ₩157,979 | ₩159,112 | ₩153,219 | ₩154,325 | -2.31% | 283만 |
|---|
| 2026.08.14 | ₩158,806 | ₩160,312 | ₩157,272 | ₩159,406 | +0.38% | 298.8만 |
|---|
| 2026.08.13 | ₩163,032 | ₩163,846 | ₩158,366 | ₩159,419 | -2.22% | 353.6만 |
|---|
| 2026.08.12 | ₩166,499 | ₩166,606 | ₩160,939 | ₩161,166 | -3.20% | 286.2만 |
|---|
| 2026.08.11 | ₩167,339 | ₩168,646 | ₩164,806 | ₩167,486 | +0.09% | 223.3만 |
|---|
| 2026.08.10 | ₩171,673 | ₩171,686 | ₩166,699 | ₩170,406 | -0.74% | 213.7만 |
|---|
| 2026.08.07 | ₩166,059 | ₩171,819 | ₩165,339 | ₩171,446 | +3.24% | 279.2만 |
|---|
| 2026.08.06 | ₩163,472 | ₩167,899 | ₩162,686 | ₩166,312 | +1.74% | 222.3만 |
|---|
| 2026.08.05 | ₩165,259 | ₩166,432 | ₩163,472 | ₩164,686 | -0.35% | 185.7만 |
|---|
| 2026.08.04 | ₩162,339 | ₩166,152 | ₩161,152 | ₩164,046 | +1.05% | 216.1만 |
|---|
| 2026.08.03 | ₩162,912 | ₩165,846 | ₩160,726 | ₩164,899 | +1.22% | 236만 |
|---|
| 2026.07.31 | ₩160,539 | ₩161,339 | ₩157,166 | ₩158,499 | -1.27% | 251.5만 |
|---|
| 2026.07.30 | ₩156,712 | ₩159,592 | ₩153,485 | ₩159,312 | +1.66% | 202.7만 |
|---|
| 2026.07.29 | ₩158,406 | ₩161,166 | ₩157,392 | ₩158,712 | +0.19% | 239.9만 |
|---|
| 2026.07.28 | ₩158,672 | ₩162,512 | ₩157,979 | ₩160,432 | +1.11% | 288.4만 |
|---|
| 2026.07.27 | ₩156,792 | ₩157,832 | ₩154,352 | ₩157,112 | +0.20% | 278.1만 |
|---|
| 2026.07.24 | ₩148,405 | ₩154,272 | ₩147,405 | ₩152,379 | +2.68% | 291.3만 |
|---|
| 2026.07.23 | ₩148,285 | ₩149,525 | ₩145,605 | ₩147,512 | -0.52% | 271.8만 |
|---|
| 2026.07.22 | ₩154,805 | ₩155,419 | ₩149,912 | ₩151,165 | -2.35% | 223.9만 |
|---|
| 2026.07.21 | ₩151,845 | ₩155,939 | ₩151,192 | ₩155,512 | +2.41% | 196.1만 |
|---|
| 2026.07.20 | ₩154,979 | ₩157,085 | ₩153,339 | ₩155,565 | +0.38% | 239.5만 |
|---|
| 2026.07.17 | ₩157,352 | ₩158,739 | ₩154,219 | ₩155,112 | -1.42% | 284.1만 |
|---|
| 2026.07.16 | ₩153,432 | ₩159,872 | ₩152,459 | ₩158,392 | +3.23% | 211.8만 |
|---|
| 2026.07.15 | ₩157,339 | ₩160,659 | ₩155,432 | ₩156,565 | -0.49% | 201.3만 |
|---|
| 2026.07.14 | ₩159,859 | ₩160,032 | ₩154,485 | ₩156,432 | -2.14% | 221.8만 |
|---|
| 2026.07.13 | ₩159,006 | ₩162,672 | ₩158,992 | ₩160,406 | +0.88% | 267.4만 |
|---|
| 2026.07.10 | ₩157,686 | ₩161,886 | ₩156,219 | ₩159,019 | +0.85% | 311.5만 |
|---|
| 2026.07.09 | ₩150,672 | ₩155,592 | ₩148,419 | ₩155,352 | +3.11% | 206.2만 |
|---|
| 2026.07.08 | ₩150,672 | ₩153,872 | ₩147,872 | ₩151,499 | +0.55% | 283만 |
|---|
| 2026.07.07 | ₩156,485 | ₩158,419 | ₩151,339 | ₩153,432 | -1.95% | 242.9만 |
|---|
| 2026.07.06 | ₩155,125 | ₩156,899 | ₩150,565 | ₩154,192 | -0.60% | 334.4만 |
|---|
| 2026.07.02 | ₩155,205 | ₩159,779 | ₩155,205 | ₩157,912 | +1.74% | 263.3만 |
|---|
| 2026.07.01 | ₩153,752 | ₩155,899 | ₩152,005 | ₩155,205 | +0.95% | 262.3만 |
|---|
| 2026.06.30 | ₩150,779 | ₩152,272 | ₩148,339 | ₩152,245 | +0.97% | 381.7만 |
|---|
| 2026.06.29 | ₩156,285 | ₩157,072 | ₩150,405 | ₩152,392 | -2.49% | 325.3만 |
|---|
| 2026.06.26 | ₩149,339 | ₩156,872 | ₩148,485 | ₩156,765 | +4.97% | 540.5만 |
|---|
| 2026.06.25 | ₩150,579 | ₩152,219 | ₩147,418 | ₩149,419 | -0.77% | 359.9만 |
|---|
| 2026.06.24 | ₩147,872 | ₩151,205 | ₩146,898 | ₩150,792 | +1.97% | 359.8만 |
|---|
| 2026.06.23 | ₩140,645 | ₩146,578 | ₩140,285 | ₩145,232 | +3.26% | 466.1만 |
|---|
| 2026.06.22 | ₩148,512 | ₩148,512 | ₩139,258 | ₩140,578 | -5.34% | 564.8만 |
|---|
| 2026.06.18 | ₩148,672 | ₩151,605 | ₩147,032 | ₩149,032 | +0.24% | 617.6만 |
|---|
| 2026.06.17 | ₩154,579 | ₩158,472 | ₩148,939 | ₩149,019 | -3.60% | 344.7만 |
|---|
| 2026.06.16 | ₩154,312 | ₩158,206 | ₩153,739 | ₩154,005 | -0.20% | 260.9만 |
|---|
| 2026.06.15 | ₩158,952 | ₩160,712 | ₩154,565 | ₩154,952 | -2.52% | 334.4만 |
|---|
| 2026.06.12 | ₩162,659 | ₩163,486 | ₩158,006 | ₩158,366 | -2.64% | 284.8만 |
|---|
| 2026.06.11 | ₩158,099 | ₩162,526 | ₩154,512 | ₩162,459 | +2.76% | 298.8만 |
|---|
| 2026.06.10 | ₩159,272 | ₩165,846 | ₩157,366 | ₩158,579 | -0.44% | 418.9만 |
|---|
| 2026.06.09 | ₩156,219 | ₩162,539 | ₩154,352 | ₩161,819 | +3.58% | 448.3만 |
|---|
| 2026.06.08 | ₩152,499 | ₩157,379 | ₩151,872 | ₩156,739 | +2.78% | 583.1만 |
|---|
| 2026.06.05 | ₩147,245 | ₩155,685 | ₩145,818 | ₩152,312 | +3.44% | 1620.6만 |
|---|
| 2026.06.04 | ₩171,473 | ₩172,006 | ₩164,899 | ₩166,566 | -2.86% | 983.6만 |
|---|
| 2026.06.03 | ₩166,539 | ₩168,219 | ₩164,606 | ₩168,046 | +0.90% | 287.6만 |
|---|
| 2026.06.02 | ₩174,819 | ₩174,819 | ₩168,553 | ₩168,633 | -3.54% | 384.7만 |
|---|
| 2026.06.01 | ₩176,460 | ₩179,180 | ₩174,846 | ₩176,126 | -0.19% | 367.2만 |
|---|
| 2026.05.29 | ₩174,846 | ₩176,566 | ₩172,086 | ₩174,913 | +0.04% | 342.8만 |
|---|
| 2026.05.28 | ₩173,299 | ₩175,766 | ₩169,486 | ₩175,113 | +1.05% | 301.5만 |
|---|
| 2026.05.27 | ₩175,953 | ₩181,526 | ₩174,046 | ₩174,726 | -0.70% | 486.3만 |
|---|
| 2026.05.26 | ₩171,073 | ₩172,019 | ₩166,953 | ₩169,806 | -0.74% | 237.5만 |
|---|
| 2026.05.22 | ₩169,686 | ₩170,593 | ₩166,539 | ₩169,579 | -0.06% | 225.9만 |
|---|
| 2026.05.21 | ₩166,086 | ₩169,393 | ₩161,606 | ₩169,019 | +1.77% | 291.9만 |
|---|
| 2026.05.20 | ₩158,046 | ₩167,086 | ₩155,512 | ₩166,926 | +5.62% | 335.6만 |
|---|
| 2026.05.19 | ₩161,192 | ₩161,672 | ₩157,419 | ₩158,966 | -1.38% | 261.2만 |
|---|
| 2026.05.18 | ₩158,286 | ₩162,406 | ₩157,846 | ₩160,352 | +1.31% | 331만 |
|---|
| 2026.05.15 | ₩160,939 | ₩163,339 | ₩158,752 | ₩158,859 | -1.29% | 295.3만 |
|---|
| 2026.05.14 | ₩162,926 | ₩163,846 | ₩160,686 | ₩161,419 | -0.92% | 267.3만 |
|---|
| 2026.05.13 | ₩165,792 | ₩166,139 | ₩161,539 | ₩161,619 | -2.52% | 423.5만 |
|---|
| 2026.05.12 | ₩168,353 | ₩168,459 | ₩164,686 | ₩166,846 | -0.89% | 309.8만 |
|---|
| 2026.05.11 | ₩174,259 | ₩174,259 | ₩168,139 | ₩168,459 | -3.33% | 379.2만 |
|---|
| 2026.05.08 | ₩177,500 | ₩178,300 | ₩174,766 | ₩174,913 | -1.46% | 208.2만 |
|---|
| 2026.05.07 | ₩177,526 | ₩180,233 | ₩176,260 | ₩178,126 | +0.34% | 301.4만 |
|---|
| 2026.05.06 | ₩175,873 | ₩176,686 | ₩172,819 | ₩176,059 | +0.11% | 255.1만 |
|---|
| 2026.05.05 | ₩172,886 | ₩175,006 | ₩170,406 | ₩173,619 | +0.42% | 337.9만 |
|---|
| 2026.05.04 | ₩178,086 | ₩178,633 | ₩171,913 | ₩171,979 | -3.43% | 478.2만 |
|---|
| 2026.05.01 | ₩183,833 | ₩185,606 | ₩178,073 | ₩178,113 | -3.11% | 418.4만 |
|---|
| 2026.04.30 | ₩183,886 | ₩186,593 | ₩182,540 | ₩183,606 | -0.15% | 305.6만 |
|---|
| 2026.04.29 | ₩188,673 | ₩188,980 | ₩182,553 | ₩184,220 | -2.36% | 337.4만 |
|---|
| 2026.04.28 | ₩195,967 | ₩198,234 | ₩189,647 | ₩189,860 | -3.12% | 259.5만 |
|---|
| 2026.04.27 | ₩191,793 | ₩198,260 | ₩191,700 | ₩195,927 | +2.16% | 324.5만 |
|---|
| 2026.04.24 | ₩189,180 | ₩193,860 | ₩189,047 | ₩191,740 | +1.35% | 381.8만 |
|---|
| 2026.04.23 | ₩202,780 | ₩202,780 | ₩188,447 | ₩188,887 | -6.85% | 1218만 |
|---|
| 2026.04.22 | ₩223,488 | ₩224,275 | ₩214,954 | ₩217,941 | -2.48% | 251.4만 |
|---|
| 2026.04.21 | ₩223,341 | ₩226,941 | ₩220,821 | ₩222,274 | -0.48% | 172.4만 |
|---|
| 2026.04.20 | ₩219,794 | ₩223,248 | ₩219,608 | ₩222,421 | +1.20% | 138.6만 |
|---|
| 2026.04.17 | ₩220,341 | ₩225,275 | ₩220,008 | ₩223,048 | +1.23% | 224.5만 |
|---|
| 2026.04.16 | ₩219,621 | ₩223,248 | ₩216,288 | ₩217,234 | -1.09% | 151.7만 |
|---|
| 2026.04.15 | ₩215,101 | ₩218,954 | ₩213,807 | ₩216,994 | +0.88% | 185.4만 |
|---|
| 2026.04.14 | ₩216,781 | ₩218,954 | ₩211,301 | ₩214,141 | -1.22% | 263.6만 |
|---|
| 2026.04.13 | ₩216,274 | ₩218,594 | ₩208,741 | ₩216,754 | +0.22% | 198.7만 |
|---|
| 2026.04.10 | ₩222,394 | ₩223,941 | ₩217,074 | ₩218,488 | -1.76% | 155.7만 |
|---|
| 2026.04.09 | ₩209,914 | ₩222,408 | ₩209,754 | ₩222,021 | +5.77% | 196.8만 |
|---|
| 2026.04.08 | ₩213,647 | ₩217,554 | ₩210,901 | ₩211,821 | -0.86% | 166.5만 |
|---|
| 2026.04.07 | ₩205,741 | ₩206,994 | ₩202,287 | ₩204,901 | -0.41% | 143.4만 |
|---|
| 2026.04.06 | ₩207,101 | ₩209,674 | ₩204,847 | ₩208,247 | +0.55% | 150.7만 |
|---|
| 2026.04.02 | ₩206,901 | ₩212,607 | ₩203,807 | ₩207,634 | +0.35% | 196.4만 |
|---|
| 2026.04.01 | ₩201,247 | ₩214,674 | ₩201,074 | ₩211,754 | +5.22% | 304만 |
|---|
| 2026.03.31 | ₩197,887 | ₩204,901 | ₩197,340 | ₩204,140 | +3.16% | 252.1만 |
|---|
| 2026.03.30 | ₩194,567 | ₩198,474 | ₩193,833 | ₩194,447 | -0.06% | 269.4만 |
|---|
| 2026.03.27 | ₩200,487 | ₩200,700 | ₩191,953 | ₩194,473 | -3.00% | 369.5만 |
|---|
| 2026.03.26 | ₩210,661 | ₩213,474 | ₩201,647 | ₩201,860 | -4.18% | 301.6만 |
|---|
| 2026.03.25 | ₩216,808 | ₩218,181 | ₩209,114 | ₩211,634 | -2.39% | 239.2만 |
|---|
| 2026.03.24 | ₩219,008 | ₩222,061 | ₩213,727 | ₩214,608 | -2.01% | 187.5만 |
|---|
| 2026.03.23 | ₩221,181 | ₩223,328 | ₩216,808 | ₩219,181 | -0.90% | 260.9만 |
|---|
| 2026.03.20 | ₩220,221 | ₩222,261 | ₩214,954 | ₩217,101 | -1.42% | 494.2만 |
|---|
| 2026.03.19 | ₩217,394 | ₩223,608 | ₩215,114 | ₩220,768 | +1.55% | 386만 |
|---|
| 2026.03.18 | ₩210,727 | ₩225,875 | ₩209,087 | ₩220,528 | +4.65% | 740.3만 |
|---|
| 2026.03.17 | ₩215,274 | ₩218,714 | ₩211,834 | ₩212,367 | -1.35% | 634.2만 |
|---|
| 2026.03.16 | ₩210,007 | ₩215,461 | ₩209,047 | ₩213,221 | +1.53% | 302.6만 |
|---|
| 2026.03.13 | ₩212,074 | ₩212,661 | ₩208,861 | ₩210,381 | -0.80% | 251.7만 |
|---|
| 2026.03.12 | ₩215,688 | ₩217,381 | ₩210,607 | ₩210,927 | -2.21% | 278.8만 |
|---|
| 2026.03.11 | ₩223,181 | ₩224,515 | ₩216,981 | ₩217,061 | -2.74% | 260.1만 |
|---|
| 2026.03.10 | ₩226,355 | ₩228,461 | ₩221,794 | ₩221,914 | -1.96% | 232만 |
|---|
| 2026.03.09 | ₩220,861 | ₩227,915 | ₩217,941 | ₩226,355 | +2.49% | 270.8만 |
|---|
| 2026.03.06 | ₩229,035 | ₩229,035 | ₩221,181 | ₩226,848 | -0.95% | 277.1만 |
|---|
| 2026.03.05 | ₩230,648 | ₩232,541 | ₩226,768 | ₩230,915 | +0.12% | 215만 |
|---|
| 2026.03.04 | ₩231,421 | ₩233,942 | ₩229,528 | ₩230,955 | -0.20% | 218.9만 |
|---|
| 2026.03.03 | ₩228,981 | ₩233,955 | ₩224,728 | ₩232,368 | +1.48% | 284.4만 |
|---|
| 2026.03.02 | ₩239,182 | ₩239,182 | ₩233,715 | ₩234,902 | -1.79% | 297.4만 |
|---|
| 2026.02.27 | ₩241,515 | ₩248,875 | ₩241,315 | ₩246,902 | +2.23% | 181.1만 |
|---|
| 2026.02.26 | ₩246,222 | ₩251,235 | ₩245,342 | ₩248,142 | +0.78% | 181.2만 |
|---|
| 2026.02.25 | ₩239,675 | ₩245,142 | ₩239,302 | ₩243,409 | +1.56% | 158.2만 |
|---|
| 2026.02.24 | ₩238,448 | ₩242,675 | ₩236,675 | ₩239,328 | +0.37% | 131.2만 |
|---|
| 2026.02.23 | ₩246,462 | ₩246,689 | ₩235,582 | ₩237,488 | -3.64% | 232.6만 |
|---|
| 2026.02.20 | ₩241,835 | ₩256,662 | ₩237,608 | ₩249,742 | +3.27% | 348.9만 |
|---|
| 2026.02.19 | ₩241,208 | ₩244,409 | ₩238,955 | ₩243,849 | +1.09% | 133.1만 |
|---|
| 2026.02.18 | ₩236,022 | ₩243,449 | ₩234,675 | ₩242,849 | +2.89% | 175.1만 |
|---|
| 2026.02.17 | ₩233,622 | ₩238,422 | ₩229,875 | ₩236,968 | +1.43% | 163.6만 |
|---|
| 2026.02.13 | ₩228,835 | ₩235,568 | ₩227,768 | ₩235,235 | +2.80% | 193.4만 |
|---|
| 2026.02.12 | ₩235,742 | ₩238,648 | ₩224,528 | ₩226,048 | -4.11% | 260만 |
|---|
| 2026.02.11 | ₩240,142 | ₩242,302 | ₩234,462 | ₩234,488 | -2.35% | 163.1만 |
|---|
| 2026.02.10 | ₩235,102 | ₩246,009 | ₩234,688 | ₩240,835 | +2.44% | 226.7만 |
|---|
| 2026.02.09 | ₩230,675 | ₩234,528 | ₩227,035 | ₩234,248 | +1.55% | 166.5만 |
|---|
| 2026.02.06 | ₩226,675 | ₩233,915 | ₩226,675 | ₩230,475 | +1.68% | 195.4만 |
|---|
| 2026.02.05 | ₩236,075 | ₩238,515 | ₩225,915 | ₩226,795 | -3.93% | 220.4만 |
|---|
| 2026.02.04 | ₩230,821 | ₩237,568 | ₩229,928 | ₩237,342 | +2.82% | 285.9만 |
|---|
| 2026.02.03 | ₩235,342 | ₩239,902 | ₩228,448 | ₩228,768 | -2.79% | 245.2만 |
|---|
| 2026.02.02 | ₩233,168 | ₩242,088 | ₩231,941 | ₩238,782 | +2.41% | 306.3만 |
|---|
| 2026.01.30 | ₩231,688 | ₩233,875 | ₩228,341 | ₩232,675 | +0.43% | 273.5만 |
|---|
| 2026.01.29 | ₩239,502 | ₩240,008 | ₩228,408 | ₩230,061 | -3.94% | 354.4만 |
|---|
| 2026.01.28 | ₩248,702 | ₩249,995 | ₩238,942 | ₩240,475 | -3.31% | 287.2만 |
|---|
| 2026.01.27 | ₩256,009 | ₩256,662 | ₩248,249 | ₩248,529 | -2.92% | 263.2만 |
|---|
| 2026.01.26 | ₩254,689 | ₩260,996 | ₩252,222 | ₩257,062 | +0.93% | 188.6만 |
|---|
| 2026.01.23 | ₩256,956 | ₩259,862 | ₩254,676 | ₩254,769 | -0.85% | 172만 |
|---|
| 2026.01.22 | ₩254,556 | ₩261,716 | ₩254,502 | ₩259,556 | +1.96% | 208.1만 |
|---|
| 2026.01.21 | ₩251,889 | ₩257,729 | ₩249,209 | ₩253,129 | +0.49% | 252.3만 |
|---|
| 2026.01.20 | ₩264,556 | ₩268,396 | ₩251,409 | ₩251,689 | -4.86% | 430.6만 |
|---|
| 2026.01.16 | ₩272,530 | ₩273,436 | ₩268,676 | ₩269,169 | -1.23% | 364.2만 |
|---|
| 2026.01.15 | ₩271,290 | ₩274,463 | ₩268,009 | ₩273,356 | +0.76% | 242.3만 |
|---|
| 2026.01.14 | ₩281,783 | ₩286,677 | ₩269,583 | ₩270,863 | -3.88% | 262.9만 |
|---|
| 2026.01.13 | ₩278,543 | ₩285,543 | ₩277,836 | ₩282,543 | +1.44% | 241.7만 |
|---|
| 2026.01.12 | ₩271,076 | ₩281,903 | ₩269,343 | ₩278,730 | +2.82% | 420.1만 |
|---|
| 2026.01.09 | ₩284,010 | ₩284,850 | ₩267,276 | ₩271,876 | -4.27% | 573.3만 |
|---|
| 2026.01.08 | ₩279,676 | ₩289,637 | ₩279,290 | ₩282,903 | +1.15% | 275.1만 |
|---|
| 2026.01.07 | ₩287,810 | ₩289,010 | ₩279,170 | ₩282,303 | -1.91% | 234.3만 |
|---|
| 2026.01.06 | ₩283,210 | ₩288,623 | ₩279,996 | ₩287,850 | +1.64% | 310.6만 |
|---|
| 2026.01.05 | ₩281,930 | ₩288,610 | ₩281,437 | ₩283,210 | +0.45% | 317.3만 |
|---|
| 2026.01.02 | ₩278,970 | ₩282,783 | ₩278,090 | ₩281,090 | +0.76% | 241.6만 |
|---|
| 2025.12.31 | ₩281,223 | ₩281,823 | ₩276,930 | ₩277,090 | -1.47% | 196.8만 |
|---|
| 2025.12.30 | ₩283,357 | ₩284,250 | ₩280,636 | ₩280,903 | -0.87% | 198.8만 |
|---|
| 2025.12.29 | ₩277,343 | ₩283,877 | ₩276,036 | ₩283,397 | +2.18% | 345.4만 |
|---|
| 2025.12.26 | ₩280,010 | ₩281,343 | ₩277,156 | ₩278,636 | -0.49% | 207.7만 |
|---|
| 2025.12.24 | ₩284,303 | ₩285,597 | ₩280,343 | ₩280,543 | -1.32% | 115.3만 |
|---|
| 2025.12.23 | ₩281,490 | ₩284,503 | ₩279,010 | ₩283,583 | +0.74% | 286.8만 |
|---|
| 2025.12.22 | ₩279,250 | ₩284,970 | ₩277,330 | ₩283,170 | +1.40% | 461.1만 |
|---|
| 2025.12.19 | ₩286,663 | ₩289,690 | ₩276,516 | ₩279,276 | -2.58% | 1598.3만 |
|---|
| 2025.12.18 | ₩298,530 | ₩301,317 | ₩286,743 | ₩286,823 | -3.92% | 1212.1만 |
|---|
| 2025.12.17 | ₩275,250 | ₩279,276 | ₩268,023 | ₩277,170 | +0.70% | 525.4만 |
|---|
| 2025.12.16 | ₩278,423 | ₩278,956 | ₩271,036 | ₩275,663 | -0.99% | 515.6만 |
|---|
| 2025.12.15 | ₩270,983 | ₩277,743 | ₩264,729 | ₩275,063 | +1.51% | 768.7만 |
|---|
| 2025.12.12 | ₩272,783 | ₩284,303 | ₩269,489 | ₩273,303 | +0.19% | 2026.4만 |
|---|
| 2025.12.11 | ₩244,595 | ₩251,342 | ₩242,728 | ₩249,355 | +1.95% | 992.6만 |
|---|
| 2025.12.10 | ₩242,195 | ₩250,969 | ₩242,008 | ₩250,169 | +3.29% | 323.4만 |
|---|
| 2025.12.09 | ₩243,742 | ₩244,795 | ₩240,942 | ₩243,049 | -0.28% | 327.4만 |
|---|
| 2025.12.08 | ₩254,049 | ₩255,049 | ₩240,008 | ₩244,062 | -3.93% | 522.6만 |
|---|
| 2025.12.05 | ₩246,169 | ₩255,809 | ₩246,169 | ₩253,356 | +2.92% | 464.2만 |
|---|
| 2025.12.04 | ₩243,622 | ₩246,542 | ₩239,462 | ₩244,809 | +0.49% | 297.3만 |
|---|
| 2025.12.03 | ₩243,555 | ₩246,769 | ₩238,542 | ₩243,075 | -0.20% | 274.2만 |
|---|
| 2025.12.02 | ₩244,475 | ₩245,889 | ₩241,622 | ₩243,209 | -0.52% | 236.2만 |
|---|
| 2025.12.01 | ₩241,595 | ₩246,595 | ₩240,342 | ₩243,222 | +0.67% | 415.5만 |
|---|
| 2025.11.28 | ₩246,675 | ₩248,929 | ₩244,675 | ₩245,582 | -0.44% | 302.1만 |
|---|
| 2025.11.26 | ₩237,342 | ₩244,929 | ₩237,062 | ₩242,595 | +2.21% | 384만 |
|---|
| 2025.11.25 | ₩228,741 | ₩238,902 | ₩228,675 | ₩236,688 | +3.47% | 451.8만 |
|---|
| 2025.11.24 | ₩224,435 | ₩229,861 | ₩221,648 | ₩226,235 | +0.80% | 386.3만 |
|---|
| 2025.11.21 | ₩220,288 | ₩226,915 | ₩217,968 | ₩224,248 | +1.80% | 333.8만 |
|---|
| 2025.11.20 | ₩221,514 | ₩227,341 | ₩219,354 | ₩219,594 | -0.87% | 291.1만 |
|---|
| 2025.11.19 | ₩219,568 | ₩225,475 | ₩217,941 | ₩221,421 | +0.84% | 250.1만 |
|---|
| 2025.11.18 | ₩216,781 | ₩219,968 | ₩214,634 | ₩218,634 | +0.85% | 279.2만 |
|---|
| 2025.11.17 | ₩224,835 | ₩224,981 | ₩217,021 | ₩218,888 | -2.64% | 324.1만 |
|---|
| 2025.11.14 | ₩221,101 | ₩229,048 | ₩220,514 | ₩227,581 | +2.93% | 195만 |
|---|
| 2025.11.13 | ₩227,208 | ₩230,981 | ₩225,341 | ₩226,221 | -0.43% | 209.6만 |
|---|
| 2025.11.12 | ₩228,795 | ₩229,981 | ₩226,515 | ₩227,875 | -0.40% | 255.6만 |
|---|
| 2025.11.11 | ₩226,928 | ₩229,688 | ₩225,195 | ₩226,421 | -0.22% | 266.4만 |
|---|
| 2025.11.10 | ₩223,741 | ₩228,315 | ₩220,474 | ₩227,141 | +1.52% | 294.2만 |
|---|
| 2025.11.07 | ₩216,674 | ₩222,834 | ₩215,608 | ₩221,514 | +2.23% | 291.3만 |
|---|
| 2025.11.06 | ₩223,221 | ₩225,208 | ₩215,834 | ₩218,074 | -2.31% | 302.3만 |
|---|
| 2025.11.05 | ₩214,981 | ₩226,328 | ₩214,808 | ₩223,461 | +3.94% | 468만 |
|---|
| 2025.11.04 | ₩218,781 | ₩219,808 | ₩213,954 | ₩214,221 | -2.08% | 519.5만 |
|---|
| 2025.11.03 | ₩226,941 | ₩226,941 | ₩219,061 | ₩220,634 | -2.78% | 423.8만 |
|---|
| 2025.10.31 | ₩224,541 | ₩228,621 | ₩222,101 | ₩227,395 | +1.27% | 299.1만 |
|---|
| 2025.10.30 | ₩224,008 | ₩229,621 | ₩222,381 | ₩224,035 | +0.01% | 283.2만 |
|---|
| 2025.10.29 | ₩238,288 | ₩238,662 | ₩226,368 | ₩227,075 | -4.71% | 515.6만 |
|---|
| 2025.10.28 | ₩241,875 | ₩242,035 | ₩233,581 | ₩239,982 | -0.78% | 380만 |
|---|
| 2025.10.27 | ₩248,582 | ₩249,222 | ₩241,782 | ₩241,862 | -2.70% | 518.6만 |
|---|
| 2025.10.24 | ₩240,648 | ₩241,862 | ₩236,355 | ₩237,568 | -1.28% | 260.9만 |
|---|
| 2025.10.23 | ₩238,075 | ₩240,795 | ₩236,702 | ₩238,755 | +0.29% | 263.9만 |
|---|
| 2025.10.22 | ₩241,942 | ₩242,008 | ₩234,542 | ₩237,728 | -1.74% | 362.7만 |
|---|
| 2025.10.21 | ₩230,915 | ₩244,075 | ₩230,581 | ₩241,862 | +4.74% | 669만 |
|---|
| 2025.10.20 | ₩228,381 | ₩235,302 | ₩227,901 | ₩229,915 | +0.67% | 510.5만 |
|---|
| 2025.10.17 | ₩217,314 | ₩223,834 | ₩217,141 | ₩223,221 | +2.72% | 411.1만 |
|---|
| 2025.10.16 | ₩221,848 | ₩222,528 | ₩215,741 | ₩219,501 | -1.06% | 409.3만 |
|---|
| 2025.10.15 | ₩226,141 | ₩228,008 | ₩222,048 | ₩222,808 | -1.47% | 251만 |
|---|
| 2025.10.14 | ₩223,301 | ₩228,475 | ₩220,714 | ₩225,515 | +0.99% | 310.5만 |
|---|
| 2025.10.13 | ₩225,595 | ₩227,675 | ₩218,981 | ₩226,475 | +0.39% | 358.8만 |
|---|
| 2025.10.10 | ₩232,261 | ₩235,582 | ₩222,048 | ₩223,354 | -3.83% | 742.4만 |
|---|