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 | ₩123,828 | ₩126,161 | ₩122,214 | ₩125,987 | +1.74% | 339.2만 |
| 2026.10.08 | ₩121,255 | ₩124,761 | ₩120,495 | ₩123,561 | +1.90% | 444.3만 |
| 2026.10.07 | ₩123,654 | ₩124,308 | ₩120,735 | ₩122,494 | -0.94% | 447.1만 |
| 2026.10.06 | ₩124,454 | ₩126,107 | ₩122,974 | ₩124,801 | +0.28% | 489.2만 |
| 2026.10.05 | ₩125,081 | ₩125,681 | ₩121,694 | ₩124,174 | -0.72% | 704.8만 |
| 2026.10.02 | ₩127,427 | ₩128,201 | ₩124,534 | ₩125,934 | -1.17% | 608.1만 |
| 2026.10.01 | ₩128,387 | ₩131,867 | ₩127,787 | ₩127,801 | -0.46% | 550.7만 |
| 2026.09.30 | ₩129,174 | ₩130,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,241 |
| -0.72% |
| 413.3만 |
| 2026.09.29 | ₩133,853 | ₩133,973 | ₩128,814 | ₩129,147 | -3.52% | 455만 |
|---|
| 2026.09.28 | ₩133,027 | ₩136,040 | ₩131,147 | ₩134,093 | +0.80% | 460.2만 |
|---|
| 2026.09.25 | ₩135,293 | ₩138,386 | ₩132,547 | ₩135,053 | -0.18% | 519.6만 |
|---|
| 2026.09.24 | ₩136,426 | ₩137,280 | ₩132,387 | ₩135,506 | -0.67% | 397만 |
|---|
| 2026.09.23 | ₩138,186 | ₩138,973 | ₩134,920 | ₩136,360 | -1.32% | 427.9만 |
|---|
| 2026.09.22 | ₩137,680 | ₩138,333 | ₩135,720 | ₩138,293 | +0.45% | 433.1만 |
|---|
| 2026.09.21 | ₩130,947 | ₩136,440 | ₩130,574 | ₩135,053 | +3.14% | 578만 |
|---|
| 2026.09.18 | ₩132,853 | ₩134,547 | ₩129,507 | ₩130,734 | -1.60% | 792.4만 |
|---|
| 2026.09.17 | ₩129,614 | ₩133,213 | ₩127,121 | ₩132,507 | +2.23% | 654.4만 |
|---|
| 2026.09.16 | ₩132,080 | ₩132,293 | ₩127,841 | ₩127,961 | -3.12% | 394.2만 |
|---|
| 2026.09.15 | ₩132,733 | ₩133,373 | ₩129,094 | ₩131,147 | -1.20% | 467.1만 |
|---|
| 2026.09.14 | ₩132,360 | ₩136,226 | ₩132,320 | ₩133,720 | +1.03% | 480.4만 |
|---|
| 2026.09.11 | ₩129,694 | ₩132,027 | ₩129,054 | ₩131,947 | +1.74% | 561.3만 |
|---|
| 2026.09.10 | ₩131,600 | ₩132,813 | ₩127,547 | ₩129,160 | -1.85% | 787.4만 |
|---|
| 2026.09.09 | ₩135,853 | ₩135,986 | ₩130,054 | ₩132,947 | -2.14% | 957.7만 |
|---|
| 2026.09.08 | ₩134,093 | ₩138,320 | ₩133,560 | ₩137,573 | +2.59% | 1122.2만 |
|---|
| 2026.09.04 | ₩130,854 | ₩137,533 | ₩130,640 | ₩134,133 | +2.51% | 3742.6만 |
|---|
| 2026.09.03 | ₩161,517 | ₩163,450 | ₩157,171 | ₩162,344 | +0.51% | 1693.7만 |
|---|
| 2026.09.02 | ₩158,051 | ₩162,930 | ₩158,051 | ₩160,077 | +1.28% | 394.3만 |
|---|
| 2026.09.01 | ₩157,398 | ₩163,544 | ₩156,318 | ₩157,318 | -0.05% | 380.7만 |
|---|
| 2026.08.31 | ₩158,651 | ₩165,943 | ₩157,584 | ₩160,331 | +1.06% | 1364.6만 |
|---|
| 2026.08.28 | ₩155,504 | ₩161,584 | ₩155,118 | ₩161,064 | +3.58% | 392.2만 |
|---|
| 2026.08.27 | ₩155,224 | ₩157,984 | ₩153,185 | ₩153,318 | -1.23% | 289.2만 |
|---|
| 2026.08.26 | ₩157,558 | ₩158,251 | ₩154,478 | ₩155,118 | -1.55% | 368.7만 |
|---|
| 2026.08.25 | ₩158,144 | ₩159,384 | ₩156,144 | ₩157,758 | -0.24% | 350.3만 |
|---|
| 2026.08.24 | ₩162,944 | ₩164,637 | ₩160,397 | ₩163,690 | +0.46% | 274.3만 |
|---|
| 2026.08.21 | ₩155,851 | ₩162,197 | ₩155,851 | ₩161,411 | +3.57% | 324.7만 |
|---|
| 2026.08.20 | ₩156,211 | ₩157,118 | ₩152,905 | ₩154,238 | -1.26% | 333.9만 |
|---|
| 2026.08.19 | ₩158,691 | ₩161,770 | ₩158,664 | ₩159,251 | +0.35% | 197.5만 |
|---|
| 2026.08.18 | ₩155,958 | ₩162,717 | ₩154,131 | ₩158,664 | +1.74% | 304.3만 |
|---|
| 2026.08.17 | ₩157,958 | ₩159,091 | ₩153,198 | ₩154,305 | -2.31% | 283만 |
|---|
| 2026.08.14 | ₩158,784 | ₩160,291 | ₩157,251 | ₩159,384 | +0.38% | 298.8만 |
|---|
| 2026.08.13 | ₩163,010 | ₩163,824 | ₩158,344 | ₩159,397 | -2.22% | 353.6만 |
|---|
| 2026.08.12 | ₩166,477 | ₩166,583 | ₩160,917 | ₩161,144 | -3.20% | 286.2만 |
|---|
| 2026.08.11 | ₩167,317 | ₩168,623 | ₩164,784 | ₩167,463 | +0.09% | 223.3만 |
|---|
| 2026.08.10 | ₩171,650 | ₩171,663 | ₩166,677 | ₩170,383 | -0.74% | 213.7만 |
|---|
| 2026.08.07 | ₩166,037 | ₩171,796 | ₩165,317 | ₩171,423 | +3.24% | 279.2만 |
|---|
| 2026.08.06 | ₩163,450 | ₩167,877 | ₩162,664 | ₩166,290 | +1.74% | 222.3만 |
|---|
| 2026.08.05 | ₩165,237 | ₩166,410 | ₩163,450 | ₩164,664 | -0.35% | 185.7만 |
|---|
| 2026.08.04 | ₩162,317 | ₩166,130 | ₩161,131 | ₩164,024 | +1.05% | 216.1만 |
|---|
| 2026.08.03 | ₩162,890 | ₩165,823 | ₩160,704 | ₩164,877 | +1.22% | 236만 |
|---|
| 2026.07.31 | ₩160,517 | ₩161,317 | ₩157,144 | ₩158,477 | -1.27% | 251.5만 |
|---|
| 2026.07.30 | ₩156,691 | ₩159,571 | ₩153,465 | ₩159,291 | +1.66% | 202.7만 |
|---|
| 2026.07.29 | ₩158,384 | ₩161,144 | ₩157,371 | ₩158,691 | +0.19% | 239.9만 |
|---|
| 2026.07.28 | ₩158,651 | ₩162,490 | ₩157,958 | ₩160,411 | +1.11% | 288.4만 |
|---|
| 2026.07.27 | ₩156,771 | ₩157,811 | ₩154,331 | ₩157,091 | +0.20% | 278.1만 |
|---|
| 2026.07.24 | ₩148,385 | ₩154,251 | ₩147,385 | ₩152,358 | +2.68% | 291.3만 |
|---|
| 2026.07.23 | ₩148,265 | ₩149,505 | ₩145,585 | ₩147,492 | -0.52% | 271.8만 |
|---|
| 2026.07.22 | ₩154,785 | ₩155,398 | ₩149,892 | ₩151,145 | -2.35% | 223.9만 |
|---|
| 2026.07.21 | ₩151,825 | ₩155,918 | ₩151,172 | ₩155,491 | +2.41% | 196.1만 |
|---|
| 2026.07.20 | ₩154,958 | ₩157,064 | ₩153,318 | ₩155,544 | +0.38% | 239.5만 |
|---|
| 2026.07.17 | ₩157,331 | ₩158,717 | ₩154,198 | ₩155,091 | -1.42% | 284.1만 |
|---|
| 2026.07.16 | ₩153,411 | ₩159,851 | ₩152,438 | ₩158,371 | +3.23% | 211.8만 |
|---|
| 2026.07.15 | ₩157,318 | ₩160,637 | ₩155,411 | ₩156,544 | -0.49% | 201.3만 |
|---|
| 2026.07.14 | ₩159,837 | ₩160,011 | ₩154,465 | ₩156,411 | -2.14% | 221.8만 |
|---|
| 2026.07.13 | ₩158,984 | ₩162,650 | ₩158,971 | ₩160,384 | +0.88% | 267.4만 |
|---|
| 2026.07.10 | ₩157,664 | ₩161,864 | ₩156,198 | ₩158,997 | +0.85% | 311.5만 |
|---|
| 2026.07.09 | ₩150,652 | ₩155,571 | ₩148,398 | ₩155,331 | +3.11% | 206.2만 |
|---|
| 2026.07.08 | ₩150,652 | ₩153,851 | ₩147,852 | ₩151,478 | +0.55% | 283만 |
|---|
| 2026.07.07 | ₩156,464 | ₩158,397 | ₩151,318 | ₩153,411 | -1.95% | 242.9만 |
|---|
| 2026.07.06 | ₩155,104 | ₩156,878 | ₩150,545 | ₩154,171 | -0.60% | 334.4만 |
|---|
| 2026.07.02 | ₩155,184 | ₩159,757 | ₩155,184 | ₩157,891 | +1.74% | 263.3만 |
|---|
| 2026.07.01 | ₩153,731 | ₩155,878 | ₩151,985 | ₩155,184 | +0.95% | 262.3만 |
|---|
| 2026.06.30 | ₩150,758 | ₩152,251 | ₩148,319 | ₩152,225 | +0.97% | 381.7만 |
|---|
| 2026.06.29 | ₩156,264 | ₩157,051 | ₩150,385 | ₩152,371 | -2.49% | 325.3만 |
|---|
| 2026.06.26 | ₩149,318 | ₩156,851 | ₩148,465 | ₩156,744 | +4.97% | 540.5만 |
|---|
| 2026.06.25 | ₩150,558 | ₩152,198 | ₩147,399 | ₩149,398 | -0.77% | 359.9만 |
|---|
| 2026.06.24 | ₩147,852 | ₩151,185 | ₩146,879 | ₩150,772 | +1.97% | 359.8만 |
|---|
| 2026.06.23 | ₩140,626 | ₩146,559 | ₩140,266 | ₩145,212 | +3.26% | 466.1만 |
|---|
| 2026.06.22 | ₩148,492 | ₩148,492 | ₩139,239 | ₩140,559 | -5.34% | 564.8만 |
|---|
| 2026.06.18 | ₩148,652 | ₩151,585 | ₩147,012 | ₩149,012 | +0.24% | 617.6만 |
|---|
| 2026.06.17 | ₩154,558 | ₩158,451 | ₩148,918 | ₩148,998 | -3.60% | 344.7만 |
|---|
| 2026.06.16 | ₩154,291 | ₩158,184 | ₩153,718 | ₩153,985 | -0.20% | 260.9만 |
|---|
| 2026.06.15 | ₩158,931 | ₩160,691 | ₩154,545 | ₩154,931 | -2.52% | 334.4만 |
|---|
| 2026.06.12 | ₩162,637 | ₩163,464 | ₩157,984 | ₩158,344 | -2.64% | 284.8만 |
|---|
| 2026.06.11 | ₩158,078 | ₩162,504 | ₩154,491 | ₩162,437 | +2.76% | 298.8만 |
|---|
| 2026.06.10 | ₩159,251 | ₩165,823 | ₩157,344 | ₩158,557 | -0.44% | 418.9만 |
|---|
| 2026.06.09 | ₩156,198 | ₩162,517 | ₩154,331 | ₩161,797 | +3.58% | 448.3만 |
|---|
| 2026.06.08 | ₩152,478 | ₩157,358 | ₩151,851 | ₩156,718 | +2.78% | 583.1만 |
|---|
| 2026.06.05 | ₩147,225 | ₩155,664 | ₩145,799 | ₩152,291 | +3.44% | 1620.6만 |
|---|
| 2026.06.04 | ₩171,450 | ₩171,983 | ₩164,877 | ₩166,543 | -2.86% | 983.6만 |
|---|
| 2026.06.03 | ₩166,517 | ₩168,197 | ₩164,584 | ₩168,023 | +0.90% | 287.6만 |
|---|
| 2026.06.02 | ₩174,796 | ₩174,796 | ₩168,530 | ₩168,610 | -3.54% | 384.7만 |
|---|
| 2026.06.01 | ₩176,436 | ₩179,155 | ₩174,823 | ₩176,102 | -0.19% | 367.2만 |
|---|
| 2026.05.29 | ₩174,823 | ₩176,542 | ₩172,063 | ₩174,889 | +0.04% | 342.8만 |
|---|
| 2026.05.28 | ₩173,276 | ₩175,742 | ₩169,463 | ₩175,089 | +1.05% | 301.5만 |
|---|
| 2026.05.27 | ₩175,929 | ₩181,502 | ₩174,023 | ₩174,703 | -0.70% | 486.3만 |
|---|
| 2026.05.26 | ₩171,050 | ₩171,996 | ₩166,930 | ₩169,783 | -0.74% | 237.5만 |
|---|
| 2026.05.22 | ₩169,663 | ₩170,570 | ₩166,517 | ₩169,556 | -0.06% | 225.9만 |
|---|
| 2026.05.21 | ₩166,063 | ₩169,370 | ₩161,584 | ₩168,996 | +1.77% | 291.9만 |
|---|
| 2026.05.20 | ₩158,024 | ₩167,063 | ₩155,491 | ₩166,903 | +5.62% | 335.6만 |
|---|
| 2026.05.19 | ₩161,171 | ₩161,651 | ₩157,398 | ₩158,944 | -1.38% | 261.2만 |
|---|
| 2026.05.18 | ₩158,264 | ₩162,384 | ₩157,824 | ₩160,331 | +1.31% | 331만 |
|---|
| 2026.05.15 | ₩160,917 | ₩163,317 | ₩158,731 | ₩158,837 | -1.29% | 295.3만 |
|---|
| 2026.05.14 | ₩162,904 | ₩163,824 | ₩160,664 | ₩161,397 | -0.92% | 267.3만 |
|---|
| 2026.05.13 | ₩165,770 | ₩166,117 | ₩161,517 | ₩161,597 | -2.52% | 423.5만 |
|---|
| 2026.05.12 | ₩168,330 | ₩168,436 | ₩164,664 | ₩166,823 | -0.89% | 309.8만 |
|---|
| 2026.05.11 | ₩174,236 | ₩174,236 | ₩168,117 | ₩168,436 | -3.33% | 379.2만 |
|---|
| 2026.05.08 | ₩177,476 | ₩178,276 | ₩174,743 | ₩174,889 | -1.46% | 208.2만 |
|---|
| 2026.05.07 | ₩177,502 | ₩180,209 | ₩176,236 | ₩178,102 | +0.34% | 301.4만 |
|---|
| 2026.05.06 | ₩175,849 | ₩176,662 | ₩172,796 | ₩176,036 | +0.11% | 255.1만 |
|---|
| 2026.05.05 | ₩172,863 | ₩174,983 | ₩170,383 | ₩173,596 | +0.42% | 337.9만 |
|---|
| 2026.05.04 | ₩178,062 | ₩178,609 | ₩171,889 | ₩171,956 | -3.43% | 478.2만 |
|---|
| 2026.05.01 | ₩183,808 | ₩185,581 | ₩178,049 | ₩178,089 | -3.11% | 418.4만 |
|---|
| 2026.04.30 | ₩183,862 | ₩186,568 | ₩182,515 | ₩183,582 | -0.15% | 305.6만 |
|---|
| 2026.04.29 | ₩188,648 | ₩188,954 | ₩182,528 | ₩184,195 | -2.36% | 337.4만 |
|---|
| 2026.04.28 | ₩195,940 | ₩198,207 | ₩189,621 | ₩189,834 | -3.12% | 259.5만 |
|---|
| 2026.04.27 | ₩191,767 | ₩198,234 | ₩191,674 | ₩195,900 | +2.16% | 324.5만 |
|---|
| 2026.04.24 | ₩189,154 | ₩193,834 | ₩189,021 | ₩191,714 | +1.35% | 381.8만 |
|---|
| 2026.04.23 | ₩202,753 | ₩202,753 | ₩188,421 | ₩188,861 | -6.85% | 1218만 |
|---|
| 2026.04.22 | ₩223,458 | ₩224,244 | ₩214,925 | ₩217,912 | -2.48% | 251.4만 |
|---|
| 2026.04.21 | ₩223,311 | ₩226,911 | ₩220,791 | ₩222,244 | -0.48% | 172.4만 |
|---|
| 2026.04.20 | ₩219,765 | ₩223,218 | ₩219,578 | ₩222,391 | +1.20% | 138.6만 |
|---|
| 2026.04.17 | ₩220,311 | ₩225,244 | ₩219,978 | ₩223,018 | +1.23% | 224.5만 |
|---|
| 2026.04.16 | ₩219,591 | ₩223,218 | ₩216,258 | ₩217,205 | -1.09% | 151.7만 |
|---|
| 2026.04.15 | ₩215,072 | ₩218,925 | ₩213,779 | ₩216,965 | +0.88% | 185.4만 |
|---|
| 2026.04.14 | ₩216,752 | ₩218,925 | ₩211,272 | ₩214,112 | -1.22% | 263.6만 |
|---|
| 2026.04.13 | ₩216,245 | ₩218,565 | ₩208,712 | ₩216,725 | +0.22% | 198.7만 |
|---|
| 2026.04.10 | ₩222,364 | ₩223,911 | ₩217,045 | ₩218,458 | -1.76% | 155.7만 |
|---|
| 2026.04.09 | ₩209,886 | ₩222,378 | ₩209,726 | ₩221,991 | +5.77% | 196.8만 |
|---|
| 2026.04.08 | ₩213,619 | ₩217,525 | ₩210,872 | ₩211,792 | -0.86% | 166.5만 |
|---|
| 2026.04.07 | ₩205,713 | ₩206,966 | ₩202,260 | ₩204,873 | -0.41% | 143.4만 |
|---|
| 2026.04.06 | ₩207,073 | ₩209,646 | ₩204,820 | ₩208,219 | +0.55% | 150.7만 |
|---|
| 2026.04.02 | ₩206,873 | ₩212,579 | ₩203,780 | ₩207,606 | +0.35% | 196.4만 |
|---|
| 2026.04.01 | ₩201,220 | ₩214,645 | ₩201,047 | ₩211,725 | +5.22% | 304만 |
|---|
| 2026.03.31 | ₩197,860 | ₩204,873 | ₩197,314 | ₩204,113 | +3.16% | 252.1만 |
|---|
| 2026.03.30 | ₩194,541 | ₩198,447 | ₩193,807 | ₩194,421 | -0.06% | 269.4만 |
|---|
| 2026.03.27 | ₩200,460 | ₩200,673 | ₩191,927 | ₩194,447 | -3.00% | 369.5만 |
|---|
| 2026.03.26 | ₩210,632 | ₩213,445 | ₩201,620 | ₩201,833 | -4.18% | 301.6만 |
|---|
| 2026.03.25 | ₩216,778 | ₩218,152 | ₩209,086 | ₩211,606 | -2.39% | 239.2만 |
|---|
| 2026.03.24 | ₩218,978 | ₩222,031 | ₩213,699 | ₩214,579 | -2.01% | 187.5만 |
|---|
| 2026.03.23 | ₩221,151 | ₩223,298 | ₩216,778 | ₩219,151 | -0.90% | 260.9만 |
|---|
| 2026.03.20 | ₩220,191 | ₩222,231 | ₩214,925 | ₩217,072 | -1.42% | 494.2만 |
|---|
| 2026.03.19 | ₩217,365 | ₩223,578 | ₩215,085 | ₩220,738 | +1.55% | 386만 |
|---|
| 2026.03.18 | ₩210,699 | ₩225,844 | ₩209,059 | ₩220,498 | +4.65% | 740.3만 |
|---|
| 2026.03.17 | ₩215,245 | ₩218,685 | ₩211,805 | ₩212,339 | -1.35% | 634.2만 |
|---|
| 2026.03.16 | ₩209,979 | ₩215,432 | ₩209,019 | ₩213,192 | +1.53% | 302.6만 |
|---|
| 2026.03.13 | ₩212,045 | ₩212,632 | ₩208,832 | ₩210,352 | -0.80% | 251.7만 |
|---|
| 2026.03.12 | ₩215,658 | ₩217,352 | ₩210,579 | ₩210,899 | -2.21% | 278.8만 |
|---|
| 2026.03.11 | ₩223,151 | ₩224,484 | ₩216,952 | ₩217,032 | -2.74% | 260.1만 |
|---|
| 2026.03.10 | ₩226,324 | ₩228,430 | ₩221,764 | ₩221,884 | -1.96% | 232만 |
|---|
| 2026.03.09 | ₩220,831 | ₩227,884 | ₩217,912 | ₩226,324 | +2.49% | 270.8만 |
|---|
| 2026.03.06 | ₩229,004 | ₩229,004 | ₩221,151 | ₩226,817 | -0.95% | 277.1만 |
|---|
| 2026.03.05 | ₩230,617 | ₩232,510 | ₩226,737 | ₩230,884 | +0.12% | 215만 |
|---|
| 2026.03.04 | ₩231,390 | ₩233,910 | ₩229,497 | ₩230,924 | -0.20% | 218.9만 |
|---|
| 2026.03.03 | ₩228,950 | ₩233,923 | ₩224,698 | ₩232,337 | +1.48% | 284.4만 |
|---|
| 2026.03.02 | ₩239,149 | ₩239,149 | ₩233,683 | ₩234,870 | -1.79% | 297.4만 |
|---|
| 2026.02.27 | ₩241,483 | ₩248,842 | ₩241,283 | ₩246,869 | +2.23% | 181.1만 |
|---|
| 2026.02.26 | ₩246,189 | ₩251,202 | ₩245,309 | ₩248,109 | +0.78% | 181.2만 |
|---|
| 2026.02.25 | ₩239,643 | ₩245,109 | ₩239,269 | ₩243,376 | +1.56% | 158.2만 |
|---|
| 2026.02.24 | ₩238,416 | ₩242,642 | ₩236,643 | ₩239,296 | +0.37% | 131.2만 |
|---|
| 2026.02.23 | ₩246,429 | ₩246,655 | ₩235,550 | ₩237,456 | -3.64% | 232.6만 |
|---|
| 2026.02.20 | ₩241,802 | ₩256,628 | ₩237,576 | ₩249,708 | +3.27% | 348.9만 |
|---|
| 2026.02.19 | ₩241,176 | ₩244,376 | ₩238,923 | ₩243,816 | +1.09% | 133.1만 |
|---|
| 2026.02.18 | ₩235,990 | ₩243,416 | ₩234,643 | ₩242,816 | +2.89% | 175.1만 |
|---|
| 2026.02.17 | ₩233,590 | ₩238,389 | ₩229,844 | ₩236,936 | +1.43% | 163.6만 |
|---|
| 2026.02.13 | ₩228,804 | ₩235,536 | ₩227,737 | ₩235,203 | +2.80% | 193.4만 |
|---|
| 2026.02.12 | ₩235,710 | ₩238,616 | ₩224,498 | ₩226,017 | -4.11% | 260만 |
|---|
| 2026.02.11 | ₩240,109 | ₩242,269 | ₩234,430 | ₩234,457 | -2.35% | 163.1만 |
|---|
| 2026.02.10 | ₩235,070 | ₩245,975 | ₩234,657 | ₩240,803 | +2.44% | 226.7만 |
|---|
| 2026.02.09 | ₩230,644 | ₩234,497 | ₩227,004 | ₩234,217 | +1.55% | 166.5만 |
|---|
| 2026.02.06 | ₩226,644 | ₩233,883 | ₩226,644 | ₩230,444 | +1.68% | 195.4만 |
|---|
| 2026.02.05 | ₩236,043 | ₩238,483 | ₩225,884 | ₩226,764 | -3.93% | 220.4만 |
|---|
| 2026.02.04 | ₩230,790 | ₩237,536 | ₩229,897 | ₩237,310 | +2.82% | 285.9만 |
|---|
| 2026.02.03 | ₩235,310 | ₩239,869 | ₩228,417 | ₩228,737 | -2.79% | 245.2만 |
|---|
| 2026.02.02 | ₩233,137 | ₩242,056 | ₩231,910 | ₩238,749 | +2.41% | 306.3만 |
|---|
| 2026.01.30 | ₩231,657 | ₩233,843 | ₩228,311 | ₩232,643 | +0.43% | 273.5만 |
|---|
| 2026.01.29 | ₩239,469 | ₩239,976 | ₩228,377 | ₩230,030 | -3.94% | 354.4만 |
|---|
| 2026.01.28 | ₩248,668 | ₩249,962 | ₩238,909 | ₩240,443 | -3.31% | 287.2만 |
|---|
| 2026.01.27 | ₩255,974 | ₩256,628 | ₩248,215 | ₩248,495 | -2.92% | 263.2만 |
|---|
| 2026.01.26 | ₩254,655 | ₩260,961 | ₩252,188 | ₩257,028 | +0.93% | 188.6만 |
|---|
| 2026.01.23 | ₩256,921 | ₩259,827 | ₩254,641 | ₩254,735 | -0.85% | 172만 |
|---|
| 2026.01.22 | ₩254,521 | ₩261,680 | ₩254,468 | ₩259,521 | +1.96% | 208.1만 |
|---|
| 2026.01.21 | ₩251,855 | ₩257,694 | ₩249,175 | ₩253,095 | +0.49% | 252.3만 |
|---|
| 2026.01.20 | ₩264,520 | ₩268,360 | ₩251,375 | ₩251,655 | -4.86% | 430.6만 |
|---|
| 2026.01.16 | ₩272,493 | ₩273,399 | ₩268,640 | ₩269,133 | -1.23% | 364.2만 |
|---|
| 2026.01.15 | ₩271,253 | ₩274,426 | ₩267,973 | ₩273,319 | +0.76% | 242.3만 |
|---|
| 2026.01.14 | ₩281,745 | ₩286,638 | ₩269,546 | ₩270,826 | -3.88% | 262.9만 |
|---|
| 2026.01.13 | ₩278,505 | ₩285,505 | ₩277,799 | ₩282,505 | +1.44% | 241.7만 |
|---|
| 2026.01.12 | ₩271,040 | ₩281,865 | ₩269,306 | ₩278,692 | +2.82% | 420.1만 |
|---|
| 2026.01.09 | ₩283,972 | ₩284,812 | ₩267,240 | ₩271,839 | -4.27% | 573.3만 |
|---|
| 2026.01.08 | ₩279,639 | ₩289,598 | ₩279,252 | ₩282,865 | +1.15% | 275.1만 |
|---|
| 2026.01.07 | ₩287,771 | ₩288,971 | ₩279,132 | ₩282,265 | -1.91% | 234.3만 |
|---|
| 2026.01.06 | ₩283,172 | ₩288,584 | ₩279,959 | ₩287,811 | +1.64% | 310.6만 |
|---|
| 2026.01.05 | ₩281,892 | ₩288,571 | ₩281,399 | ₩283,172 | +0.45% | 317.3만 |
|---|
| 2026.01.02 | ₩278,932 | ₩282,745 | ₩278,052 | ₩281,052 | +0.76% | 241.6만 |
|---|
| 2025.12.31 | ₩281,185 | ₩281,785 | ₩276,892 | ₩277,052 | -1.47% | 196.8만 |
|---|
| 2025.12.30 | ₩283,318 | ₩284,212 | ₩280,599 | ₩280,865 | -0.87% | 198.8만 |
|---|
| 2025.12.29 | ₩277,306 | ₩283,838 | ₩275,999 | ₩283,358 | +2.18% | 345.4만 |
|---|
| 2025.12.26 | ₩279,972 | ₩281,305 | ₩277,119 | ₩278,599 | -0.49% | 207.7만 |
|---|
| 2025.12.24 | ₩284,265 | ₩285,558 | ₩280,305 | ₩280,505 | -1.32% | 115.3만 |
|---|
| 2025.12.23 | ₩281,452 | ₩284,465 | ₩278,972 | ₩283,545 | +0.74% | 286.8만 |
|---|
| 2025.12.22 | ₩279,212 | ₩284,932 | ₩277,292 | ₩283,132 | +1.40% | 461.1만 |
|---|
| 2025.12.19 | ₩286,625 | ₩289,651 | ₩276,479 | ₩279,239 | -2.58% | 1598.3만 |
|---|
| 2025.12.18 | ₩298,490 | ₩301,277 | ₩286,705 | ₩286,785 | -3.92% | 1212.1만 |
|---|
| 2025.12.17 | ₩275,212 | ₩279,239 | ₩267,987 | ₩277,132 | +0.70% | 525.4만 |
|---|
| 2025.12.16 | ₩278,385 | ₩278,919 | ₩271,000 | ₩275,626 | -0.99% | 515.6만 |
|---|
| 2025.12.15 | ₩270,946 | ₩277,706 | ₩264,694 | ₩275,026 | +1.51% | 768.7만 |
|---|
| 2025.12.12 | ₩272,746 | ₩284,265 | ₩269,453 | ₩273,266 | +0.19% | 2026.4만 |
|---|
| 2025.12.11 | ₩244,562 | ₩251,308 | ₩242,696 | ₩249,322 | +1.95% | 992.6만 |
|---|
| 2025.12.10 | ₩242,162 | ₩250,935 | ₩241,976 | ₩250,135 | +3.29% | 323.4만 |
|---|
| 2025.12.09 | ₩243,709 | ₩244,762 | ₩240,909 | ₩243,016 | -0.28% | 327.4만 |
|---|
| 2025.12.08 | ₩254,015 | ₩255,014 | ₩239,976 | ₩244,029 | -3.93% | 522.6만 |
|---|
| 2025.12.05 | ₩246,135 | ₩255,774 | ₩246,135 | ₩253,321 | +2.92% | 464.2만 |
|---|
| 2025.12.04 | ₩243,589 | ₩246,509 | ₩239,429 | ₩244,776 | +0.49% | 297.3만 |
|---|
| 2025.12.03 | ₩243,522 | ₩246,735 | ₩238,509 | ₩243,042 | -0.20% | 274.2만 |
|---|
| 2025.12.02 | ₩244,442 | ₩245,855 | ₩241,589 | ₩243,176 | -0.52% | 236.2만 |
|---|
| 2025.12.01 | ₩241,563 | ₩246,562 | ₩240,309 | ₩243,189 | +0.67% | 415.5만 |
|---|
| 2025.11.28 | ₩246,642 | ₩248,895 | ₩244,642 | ₩245,549 | -0.44% | 302.1만 |
|---|
| 2025.11.26 | ₩237,310 | ₩244,896 | ₩237,030 | ₩242,562 | +2.21% | 384만 |
|---|
| 2025.11.25 | ₩228,710 | ₩238,869 | ₩228,644 | ₩236,656 | +3.47% | 451.8만 |
|---|
| 2025.11.24 | ₩224,404 | ₩229,830 | ₩221,618 | ₩226,204 | +0.80% | 386.3만 |
|---|
| 2025.11.21 | ₩220,258 | ₩226,884 | ₩217,938 | ₩224,218 | +1.80% | 333.8만 |
|---|
| 2025.11.20 | ₩221,485 | ₩227,311 | ₩219,325 | ₩219,565 | -0.87% | 291.1만 |
|---|
| 2025.11.19 | ₩219,538 | ₩225,444 | ₩217,912 | ₩221,391 | +0.84% | 250.1만 |
|---|
| 2025.11.18 | ₩216,752 | ₩219,938 | ₩214,605 | ₩218,605 | +0.85% | 279.2만 |
|---|
| 2025.11.17 | ₩224,804 | ₩224,951 | ₩216,992 | ₩218,858 | -2.64% | 324.1만 |
|---|
| 2025.11.14 | ₩221,071 | ₩229,017 | ₩220,485 | ₩227,551 | +2.93% | 195만 |
|---|
| 2025.11.13 | ₩227,177 | ₩230,950 | ₩225,311 | ₩226,191 | -0.43% | 209.6만 |
|---|
| 2025.11.12 | ₩228,764 | ₩229,950 | ₩226,484 | ₩227,844 | -0.40% | 255.6만 |
|---|
| 2025.11.11 | ₩226,897 | ₩229,657 | ₩225,164 | ₩226,391 | -0.22% | 266.4만 |
|---|
| 2025.11.10 | ₩223,711 | ₩228,284 | ₩220,445 | ₩227,111 | +1.52% | 294.2만 |
|---|
| 2025.11.07 | ₩216,645 | ₩222,804 | ₩215,578 | ₩221,485 | +2.23% | 291.3만 |
|---|
| 2025.11.06 | ₩223,191 | ₩225,177 | ₩215,805 | ₩218,045 | -2.31% | 302.3만 |
|---|
| 2025.11.05 | ₩214,952 | ₩226,297 | ₩214,779 | ₩223,431 | +3.94% | 468만 |
|---|
| 2025.11.04 | ₩218,751 | ₩219,778 | ₩213,925 | ₩214,192 | -2.08% | 519.5만 |
|---|
| 2025.11.03 | ₩226,911 | ₩226,911 | ₩219,031 | ₩220,605 | -2.78% | 423.8만 |
|---|
| 2025.10.31 | ₩224,511 | ₩228,590 | ₩222,071 | ₩227,364 | +1.27% | 299.1만 |
|---|
| 2025.10.30 | ₩223,978 | ₩229,590 | ₩222,351 | ₩224,004 | +0.01% | 283.2만 |
|---|
| 2025.10.29 | ₩238,256 | ₩238,629 | ₩226,337 | ₩227,044 | -4.71% | 515.6만 |
|---|
| 2025.10.28 | ₩241,842 | ₩242,002 | ₩233,550 | ₩239,949 | -0.78% | 380만 |
|---|
| 2025.10.27 | ₩248,548 | ₩249,188 | ₩241,749 | ₩241,829 | -2.70% | 518.6만 |
|---|
| 2025.10.24 | ₩240,616 | ₩241,829 | ₩236,323 | ₩237,536 | -1.28% | 260.9만 |
|---|
| 2025.10.23 | ₩238,043 | ₩240,763 | ₩236,670 | ₩238,723 | +0.29% | 263.9만 |
|---|
| 2025.10.22 | ₩241,909 | ₩241,976 | ₩234,510 | ₩237,696 | -1.74% | 362.7만 |
|---|
| 2025.10.21 | ₩230,884 | ₩244,042 | ₩230,550 | ₩241,829 | +4.74% | 669만 |
|---|
| 2025.10.20 | ₩228,350 | ₩235,270 | ₩227,871 | ₩229,884 | +0.67% | 510.5만 |
|---|
| 2025.10.17 | ₩217,285 | ₩223,804 | ₩217,112 | ₩223,191 | +2.72% | 411.1만 |
|---|
| 2025.10.16 | ₩221,818 | ₩222,498 | ₩215,712 | ₩219,471 | -1.06% | 409.3만 |
|---|
| 2025.10.15 | ₩226,111 | ₩227,977 | ₩222,018 | ₩222,778 | -1.47% | 251만 |
|---|
| 2025.10.14 | ₩223,271 | ₩228,444 | ₩220,685 | ₩225,484 | +0.99% | 310.5만 |
|---|
| 2025.10.13 | ₩225,564 | ₩227,644 | ₩218,951 | ₩226,444 | +0.39% | 358.8만 |
|---|
| 2025.10.10 | ₩232,230 | ₩235,550 | ₩222,018 | ₩223,324 | -3.83% | 742.4만 |
|---|