시장 데이터를 불러오는 중
전체 종목
루멘 테크놀로지스 과거 주가
Lumen Technologies, Inc. - Common Stock · LUMN · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lumen Technologies, Inc. - Common Stock · LUMN · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,459 | ₩7,486 | ₩6,883 | ₩7,084 | -5.04% | 1814.5만 |
| 2026.10.08 | ₩7,835 | ₩7,889 | ₩7,339 | ₩7,459 | -4.79% | 1709.2만 |
| 2026.10.07 | ₩7,768 | ₩8,050 | ₩7,647 | ₩7,929 | +2.07% | 1052.7만 |
| 2026.10.06 | ₩7,674 | ₩7,942 | ₩7,486 | ₩7,929 | +3.32% | 1220.6만 |
| 2026.10.05 | ₩7,714 | ₩7,755 | ₩7,500 | ₩7,540 | -2.26% | 1313.8만 |
| 2026.10.02 | ₩7,620 | ₩7,889 | ₩7,526 | ₩7,714 | +1.23% | 1212.6만 |
| 2026.10.01 | ₩7,500 | ₩7,674 | ₩7,218 | ₩7,500 | 0.00% | 2240.5만 |
| 2026.09.30 | ₩7,473 | ₩7,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,406 |
| ₩7,513 |
| +0.54% |
| 1025.9만 |
| 2026.09.29 | ₩7,459 | ₩7,540 | ₩7,325 | ₩7,433 | -0.36% | 1005.1만 |
|---|
| 2026.09.28 | ₩7,580 | ₩7,728 | ₩7,379 | ₩7,419 | -2.12% | 1293.2만 |
|---|
| 2026.09.25 | ₩7,862 | ₩7,996 | ₩7,647 | ₩7,661 | -2.56% | 957.3만 |
|---|
| 2026.09.24 | ₩8,117 | ₩8,130 | ₩7,808 | ₩7,862 | -3.14% | 1270.8만 |
|---|
| 2026.09.23 | ₩8,533 | ₩8,546 | ₩8,197 | ₩8,224 | -3.62% | 970.7만 |
|---|
| 2026.09.22 | ₩8,694 | ₩8,774 | ₩8,533 | ₩8,560 | -1.54% | 947.2만 |
|---|
| 2026.09.21 | ₩8,814 | ₩8,814 | ₩8,506 | ₩8,667 | -1.67% | 1141.5만 |
|---|
| 2026.09.18 | ₩8,734 | ₩8,814 | ₩8,492 | ₩8,586 | -1.69% | 3094.9만 |
|---|
| 2026.09.17 | ₩9,284 | ₩9,378 | ₩8,640 | ₩8,694 | -6.36% | 1345.9만 |
|---|
| 2026.09.16 | ₩9,297 | ₩9,445 | ₩8,855 | ₩8,949 | -3.75% | 1180.5만 |
|---|
| 2026.09.15 | ₩9,445 | ₩9,619 | ₩9,163 | ₩9,163 | -2.98% | 1389.9만 |
|---|
| 2026.09.14 | ₩9,083 | ₩9,633 | ₩8,949 | ₩9,432 | +3.84% | 1341.9만 |
|---|
| 2026.09.11 | ₩9,391 | ₩9,754 | ₩9,297 | ₩9,311 | -0.86% | 1667만 |
|---|
| 2026.09.10 | ₩9,002 | ₩9,204 | ₩8,895 | ₩9,136 | +1.49% | 1115.7만 |
|---|
| 2026.09.09 | ₩8,922 | ₩9,230 | ₩8,680 | ₩9,136 | +2.41% | 1291.6만 |
|---|
| 2026.09.08 | ₩9,177 | ₩9,177 | ₩8,721 | ₩8,908 | -2.92% | 1169.4만 |
|---|
| 2026.09.04 | ₩9,365 | ₩9,485 | ₩9,043 | ₩9,083 | -3.01% | 854.1만 |
|---|
| 2026.09.03 | ₩9,284 | ₩9,445 | ₩8,788 | ₩9,271 | -0.14% | 1372.9만 |
|---|
| 2026.09.02 | ₩8,627 | ₩9,244 | ₩8,586 | ₩9,136 | +5.91% | 1544.1만 |
|---|
| 2026.09.01 | ₩8,170 | ₩8,747 | ₩8,117 | ₩8,560 | +4.76% | 1450만 |
|---|
| 2026.08.31 | ₩8,036 | ₩8,385 | ₩7,889 | ₩8,385 | +4.34% | 1701.2만 |
|---|
| 2026.08.28 | ₩8,264 | ₩8,291 | ₩7,996 | ₩8,103 | -1.95% | 1071.7만 |
|---|
| 2026.08.27 | ₩8,224 | ₩8,385 | ₩8,077 | ₩8,238 | +0.16% | 1008.8만 |
|---|
| 2026.08.26 | ₩7,862 | ₩8,197 | ₩7,848 | ₩8,170 | +3.92% | 1139.2만 |
|---|
| 2026.08.25 | ₩7,674 | ₩7,929 | ₩7,620 | ₩7,902 | +2.97% | 1238.1만 |
|---|
| 2026.08.24 | ₩7,929 | ₩8,063 | ₩7,580 | ₩7,607 | -4.06% | 1096.2만 |
|---|
| 2026.08.21 | ₩8,117 | ₩8,157 | ₩7,889 | ₩7,969 | -1.82% | 756.3만 |
|---|
| 2026.08.20 | ₩8,144 | ₩8,251 | ₩7,916 | ₩8,063 | -0.99% | 891.1만 |
|---|
| 2026.08.19 | ₩8,345 | ₩8,479 | ₩8,170 | ₩8,224 | -1.45% | 758만 |
|---|
| 2026.08.18 | ₩8,653 | ₩8,667 | ₩8,144 | ₩8,224 | -4.96% | 1015만 |
|---|
| 2026.08.17 | ₩8,935 | ₩9,083 | ₩8,653 | ₩8,828 | -1.20% | 880.8만 |
|---|
| 2026.08.14 | ₩8,627 | ₩9,123 | ₩8,546 | ₩9,016 | +4.51% | 1981.5만 |
|---|
| 2026.08.13 | ₩8,425 | ₩8,721 | ₩8,291 | ₩8,586 | +1.91% | 1277.5만 |
|---|
| 2026.08.12 | ₩8,721 | ₩8,747 | ₩8,425 | ₩8,439 | -3.23% | 1076만 |
|---|
| 2026.08.11 | ₩8,922 | ₩9,043 | ₩8,479 | ₩8,560 | -4.06% | 1247.9만 |
|---|
| 2026.08.10 | ₩8,358 | ₩9,016 | ₩8,318 | ₩8,908 | +6.58% | 1917.2만 |
|---|
| 2026.08.07 | ₩8,331 | ₩8,573 | ₩8,184 | ₩8,372 | +0.48% | 2100.9만 |
|---|
| 2026.08.06 | ₩8,130 | ₩8,412 | ₩7,728 | ₩7,916 | -2.64% | 1741.9만 |
|---|
| 2026.08.05 | ₩8,788 | ₩9,043 | ₩7,983 | ₩8,157 | -7.18% | 2988만 |
|---|
| 2026.08.04 | ₩8,895 | ₩9,217 | ₩8,788 | ₩9,002 | +1.21% | 1808.7만 |
|---|
| 2026.08.03 | ₩8,573 | ₩8,734 | ₩8,439 | ₩8,653 | +0.94% | 1206.2만 |
|---|
| 2026.07.31 | ₩8,935 | ₩9,002 | ₩8,519 | ₩8,560 | -4.20% | 1048.8만 |
|---|
| 2026.07.30 | ₩8,707 | ₩8,868 | ₩8,560 | ₩8,801 | +1.08% | 1370.7만 |
|---|
| 2026.07.29 | ₩8,331 | ₩8,586 | ₩8,077 | ₩8,372 | +0.48% | 1485.4만 |
|---|
| 2026.07.28 | ₩8,305 | ₩8,318 | ₩7,942 | ₩8,305 | 0.00% | 1159.7만 |
|---|
| 2026.07.27 | ₩8,586 | ₩8,627 | ₩8,197 | ₩8,399 | -2.19% | 1162.7만 |
|---|
| 2026.07.24 | ₩8,868 | ₩8,868 | ₩8,479 | ₩8,506 | -4.08% | 715.6만 |
|---|
| 2026.07.23 | ₩8,761 | ₩8,922 | ₩8,560 | ₩8,761 | 0.00% | 1054.2만 |
|---|
| 2026.07.22 | ₩8,908 | ₩9,190 | ₩8,868 | ₩8,989 | +0.90% | 862.9만 |
|---|
| 2026.07.21 | ₩8,814 | ₩9,204 | ₩8,707 | ₩9,069 | +2.89% | 1320.2만 |
|---|
| 2026.07.20 | ₩8,425 | ₩8,573 | ₩8,291 | ₩8,560 | +1.59% | 698.9만 |
|---|
| 2026.07.17 | ₩8,331 | ₩8,573 | ₩8,264 | ₩8,425 | +1.13% | 1056.8만 |
|---|
| 2026.07.16 | ₩8,546 | ₩8,667 | ₩8,385 | ₩8,466 | -0.94% | 926.2만 |
|---|
| 2026.07.15 | ₩8,613 | ₩8,841 | ₩8,479 | ₩8,653 | +0.47% | 999.2만 |
|---|
| 2026.07.14 | ₩8,841 | ₩8,895 | ₩8,519 | ₩8,546 | -3.34% | 949.6만 |
|---|
| 2026.07.13 | ₩8,908 | ₩9,043 | ₩8,600 | ₩8,653 | -2.86% | 782만 |
|---|
| 2026.07.10 | ₩9,016 | ₩9,204 | ₩8,935 | ₩9,029 | +0.15% | 635.8만 |
|---|
| 2026.07.09 | ₩8,962 | ₩9,123 | ₩8,801 | ₩9,056 | +1.05% | 791.9만 |
|---|
| 2026.07.08 | ₩8,519 | ₩8,935 | ₩8,479 | ₩8,882 | +4.25% | 1365.3만 |
|---|
| 2026.07.07 | ₩8,640 | ₩8,774 | ₩8,385 | ₩8,640 | 0.00% | 1293.6만 |
|---|
| 2026.07.06 | ₩8,774 | ₩9,029 | ₩8,680 | ₩8,694 | -0.92% | 1421.1만 |
|---|
| 2026.07.02 | ₩9,660 | ₩9,861 | ₩8,546 | ₩8,627 | -10.69% | 2195.6만 |
|---|
| 2026.07.01 | ₩10,129 | ₩10,277 | ₩9,566 | ₩9,593 | -5.30% | 1370.4만 |
|---|
| 2026.06.30 | ₩10,532 | ₩10,652 | ₩10,263 | ₩10,304 | -2.17% | 1135만 |
|---|
| 2026.06.29 | ₩10,827 | ₩11,068 | ₩10,357 | ₩10,679 | -1.36% | 1466.8만 |
|---|
| 2026.06.26 | ₩10,974 | ₩11,404 | ₩10,800 | ₩10,840 | -1.22% | 4700.2만 |
|---|
| 2026.06.25 | ₩10,867 | ₩11,350 | ₩10,867 | ₩11,162 | +2.72% | 1329.9만 |
|---|
| 2026.06.24 | ₩10,424 | ₩11,015 | ₩10,183 | ₩10,813 | +3.73% | 1676.3만 |
|---|
| 2026.06.23 | ₩10,518 | ₩11,042 | ₩10,491 | ₩10,518 | 0.00% | 1446.2만 |
|---|
| 2026.06.22 | ₩11,095 | ₩11,229 | ₩10,813 | ₩10,854 | -2.18% | 1323.3만 |
|---|
| 2026.06.18 | ₩11,095 | ₩11,176 | ₩10,800 | ₩11,001 | -0.85% | 1954.1만 |
|---|
| 2026.06.17 | ₩11,283 | ₩11,377 | ₩10,800 | ₩10,867 | -3.69% | 1115.3만 |
|---|
| 2026.06.16 | ₩11,511 | ₩11,686 | ₩11,095 | ₩11,310 | -1.75% | 1293.6만 |
|---|
| 2026.06.15 | ₩11,860 | ₩11,900 | ₩11,068 | ₩11,444 | -3.51% | 1454.3만 |
|---|
| 2026.06.12 | ₩11,431 | ₩11,927 | ₩11,310 | ₩11,390 | -0.35% | 844.6만 |
|---|
| 2026.06.11 | ₩11,162 | ₩11,565 | ₩10,988 | ₩11,390 | +2.04% | 1136.4만 |
|---|
| 2026.06.10 | ₩11,068 | ₩11,390 | ₩10,948 | ₩11,082 | +0.12% | 864.6만 |
|---|
| 2026.06.09 | ₩12,155 | ₩12,262 | ₩10,881 | ₩11,364 | -6.51% | 1371.4만 |
|---|
| 2026.06.08 | ₩12,168 | ₩12,517 | ₩12,075 | ₩12,088 | -0.66% | 900.2만 |
|---|
| 2026.06.05 | ₩12,947 | ₩13,014 | ₩11,739 | ₩11,954 | -7.67% | 1271만 |
|---|
| 2026.06.04 | ₩13,349 | ₩13,577 | ₩12,987 | ₩13,282 | -0.50% | 1317.3만 |
|---|
| 2026.06.03 | ₩14,154 | ₩14,355 | ₩13,255 | ₩13,389 | -5.40% | 1763.6만 |
|---|
| 2026.06.02 | ₩14,100 | ₩14,382 | ₩13,604 | ₩14,168 | +0.48% | 1336만 |
|---|
| 2026.06.01 | ₩14,624 | ₩15,160 | ₩14,208 | ₩14,221 | -2.75% | 1787.8만 |
|---|
| 2026.05.29 | ₩14,261 | ₩14,758 | ₩13,913 | ₩14,744 | +3.39% | 1799만 |
|---|
| 2026.05.28 | ₩14,463 | ₩14,570 | ₩14,087 | ₩14,355 | -0.74% | 1252.5만 |
|---|
| 2026.05.27 | ₩13,631 | ₩14,704 | ₩13,094 | ₩14,583 | +6.99% | 1772만 |
|---|
| 2026.05.26 | ₩12,853 | ₩13,671 | ₩12,745 | ₩13,644 | +6.16% | 1996.1만 |
|---|
| 2026.05.22 | ₩12,853 | ₩12,987 | ₩12,464 | ₩12,625 | -1.77% | 805.2만 |
|---|
| 2026.05.21 | ₩12,262 | ₩13,014 | ₩11,994 | ₩12,665 | +3.28% | 1086.8만 |
|---|
| 2026.05.20 | ₩12,356 | ₩12,598 | ₩12,168 | ₩12,490 | +1.09% | 1048만 |
|---|
| 2026.05.19 | ₩12,987 | ₩12,987 | ₩12,115 | ₩12,329 | -5.06% | 1030.2만 |
|---|
| 2026.05.18 | ₩13,550 | ₩13,658 | ₩12,933 | ₩12,973 | -4.26% | 1069만 |
|---|
| 2026.05.15 | ₩13,470 | ₩14,221 | ₩13,027 | ₩13,483 | +0.10% | 1826.1만 |
|---|
| 2026.05.14 | ₩12,745 | ₩15,147 | ₩12,692 | ₩13,872 | +8.84% | 3014.7만 |
|---|
| 2026.05.13 | ₩11,753 | ₩12,719 | ₩11,699 | ₩12,611 | +7.31% | 1825.6만 |
|---|
| 2026.05.12 | ₩11,001 | ₩11,645 | ₩10,934 | ₩11,632 | +5.73% | 983만 |
|---|
| 2026.05.11 | ₩11,417 | ₩11,538 | ₩10,948 | ₩11,189 | -2.00% | 1493.4만 |
|---|
| 2026.05.08 | ₩11,471 | ₩11,578 | ₩11,176 | ₩11,377 | -0.82% | 1207.5만 |
|---|
| 2026.05.07 | ₩13,255 | ₩13,456 | ₩11,270 | ₩11,350 | -14.37% | 2086.3만 |
|---|
| 2026.05.06 | ₩11,873 | ₩13,336 | ₩11,243 | ₩13,161 | +10.85% | 2853.1만 |
|---|
| 2026.05.05 | ₩12,611 | ₩12,692 | ₩12,289 | ₩12,383 | -1.81% | 1423.3만 |
|---|
| 2026.05.04 | ₩12,222 | ₩12,584 | ₩12,007 | ₩12,517 | +2.41% | 1261.3만 |
|---|
| 2026.05.01 | ₩11,927 | ₩12,678 | ₩11,726 | ₩12,504 | +4.84% | 1204.3만 |
|---|
| 2026.04.30 | ₩11,793 | ₩12,007 | ₩11,645 | ₩11,860 | +0.57% | 1013.4만 |
|---|
| 2026.04.29 | ₩11,578 | ₩11,833 | ₩11,471 | ₩11,659 | +0.70% | 832.9만 |
|---|
| 2026.04.28 | ₩11,820 | ₩12,061 | ₩11,686 | ₩11,699 | -1.02% | 711.8만 |
|---|
| 2026.04.27 | ₩11,914 | ₩12,155 | ₩11,820 | ₩11,994 | +0.68% | 938.5만 |
|---|
| 2026.04.24 | ₩12,343 | ₩12,450 | ₩11,753 | ₩11,860 | -3.91% | 963.4만 |
|---|
| 2026.04.23 | ₩12,356 | ₩12,745 | ₩11,820 | ₩12,088 | -2.17% | 1628.7만 |
|---|
| 2026.04.22 | ₩11,940 | ₩12,625 | ₩11,618 | ₩12,423 | +4.04% | 1733.7만 |
|---|
| 2026.04.21 | ₩11,672 | ₩11,847 | ₩11,471 | ₩11,712 | +0.34% | 819.6만 |
|---|
| 2026.04.20 | ₩11,364 | ₩11,739 | ₩11,095 | ₩11,632 | +2.36% | 1232.5만 |
|---|
| 2026.04.17 | ₩11,538 | ₩11,860 | ₩11,296 | ₩11,498 | -0.35% | 1198.1만 |
|---|
| 2026.04.16 | ₩11,484 | ₩11,712 | ₩11,270 | ₩11,417 | -0.58% | 1406.4만 |
|---|
| 2026.04.15 | ₩11,028 | ₩11,672 | ₩10,720 | ₩11,525 | +4.50% | 2313.5만 |
|---|
| 2026.04.14 | ₩10,626 | ₩10,693 | ₩10,344 | ₩10,465 | -1.52% | 1179.3만 |
|---|
| 2026.04.13 | ₩9,861 | ₩10,652 | ₩9,861 | ₩10,451 | +5.99% | 1612.9만 |
|---|
| 2026.04.10 | ₩10,129 | ₩10,263 | ₩9,861 | ₩9,982 | -1.46% | 1420.3만 |
|---|
| 2026.04.09 | ₩9,432 | ₩10,169 | ₩9,217 | ₩10,035 | +6.40% | 2123.7만 |
|---|
| 2026.04.08 | ₩9,606 | ₩9,861 | ₩9,324 | ₩9,512 | -0.98% | 1279.8만 |
|---|
| 2026.04.07 | ₩8,761 | ₩9,204 | ₩8,479 | ₩9,136 | +4.29% | 1547.6만 |
|---|
| 2026.04.06 | ₩9,512 | ₩9,539 | ₩8,855 | ₩8,895 | -6.49% | 937만 |
|---|
| 2026.04.02 | ₩9,056 | ₩9,539 | ₩8,989 | ₩9,378 | +3.56% | 904.1만 |
|---|
| 2026.04.01 | ₩9,499 | ₩9,888 | ₩9,230 | ₩9,485 | -0.14% | 2310.8만 |
|---|
| 2026.03.31 | ₩8,788 | ₩9,391 | ₩8,774 | ₩9,324 | +6.11% | 2486.3만 |
|---|
| 2026.03.30 | ₩9,069 | ₩9,136 | ₩8,533 | ₩8,573 | -5.47% | 961.8만 |
|---|
| 2026.03.27 | ₩8,962 | ₩9,069 | ₩8,774 | ₩8,949 | -0.15% | 833.8만 |
|---|
| 2026.03.26 | ₩9,217 | ₩9,338 | ₩9,016 | ₩9,069 | -1.60% | 761.4만 |
|---|
| 2026.03.25 | ₩9,324 | ₩9,499 | ₩9,123 | ₩9,351 | +0.29% | 792.9만 |
|---|
| 2026.03.24 | ₩8,989 | ₩9,391 | ₩8,949 | ₩9,110 | +1.34% | 949.2만 |
|---|
| 2026.03.23 | ₩8,868 | ₩9,230 | ₩8,747 | ₩9,083 | +2.42% | 1024.8만 |
|---|
| 2026.03.20 | ₩9,163 | ₩9,257 | ₩8,667 | ₩8,707 | -4.98% | 2484.1만 |
|---|
| 2026.03.19 | ₩8,600 | ₩9,190 | ₩8,600 | ₩9,069 | +5.46% | 1048.5만 |
|---|
| 2026.03.18 | ₩9,083 | ₩9,190 | ₩8,761 | ₩8,801 | -3.10% | 1414.5만 |
|---|
| 2026.03.17 | ₩8,975 | ₩9,324 | ₩8,975 | ₩9,136 | +1.79% | 864.9만 |
|---|
| 2026.03.16 | ₩9,123 | ₩9,351 | ₩8,962 | ₩8,975 | -1.62% | 876.6만 |
|---|
| 2026.03.13 | ₩8,788 | ₩9,150 | ₩8,721 | ₩8,908 | +1.37% | 942.2만 |
|---|
| 2026.03.12 | ₩8,734 | ₩8,761 | ₩8,546 | ₩8,640 | -1.08% | 868.4만 |
|---|
| 2026.03.11 | ₩8,962 | ₩9,136 | ₩8,788 | ₩8,922 | -0.45% | 762.3만 |
|---|
| 2026.03.10 | ₩8,868 | ₩9,271 | ₩8,761 | ₩8,989 | +1.36% | 1064.3만 |
|---|
| 2026.03.09 | ₩8,721 | ₩9,056 | ₩8,412 | ₩8,895 | +2.00% | 1203.6만 |
|---|
| 2026.03.06 | ₩8,882 | ₩9,110 | ₩8,788 | ₩8,882 | 0.00% | 924.7만 |
|---|
| 2026.03.05 | ₩9,136 | ₩9,284 | ₩8,962 | ₩9,163 | +0.29% | 857.8만 |
|---|
| 2026.03.04 | ₩9,432 | ₩9,606 | ₩9,244 | ₩9,338 | -1.00% | 853.5만 |
|---|
| 2026.03.03 | ₩8,855 | ₩9,619 | ₩8,721 | ₩9,297 | +5.00% | 1304.7만 |
|---|
| 2026.03.02 | ₩9,284 | ₩9,740 | ₩9,096 | ₩9,123 | -1.73% | 1187.6만 |
|---|
| 2026.02.27 | ₩9,204 | ₩9,552 | ₩9,069 | ₩9,539 | +3.64% | 2073.5만 |
|---|
| 2026.02.26 | ₩9,552 | ₩9,807 | ₩9,351 | ₩9,445 | -1.12% | 1495.2만 |
|---|
| 2026.02.25 | ₩10,505 | ₩10,787 | ₩9,311 | ₩9,526 | -9.32% | 2194.8만 |
|---|
| 2026.02.24 | ₩10,049 | ₩10,317 | ₩9,915 | ₩9,995 | -0.53% | 1100만 |
|---|
| 2026.02.23 | ₩10,344 | ₩10,344 | ₩9,754 | ₩9,995 | -3.37% | 1004.3만 |
|---|
| 2026.02.20 | ₩10,599 | ₩10,827 | ₩10,398 | ₩10,505 | -0.89% | 796.1만 |
|---|
| 2026.02.19 | ₩10,532 | ₩10,854 | ₩10,424 | ₩10,773 | +2.29% | 873.9만 |
|---|
| 2026.02.18 | ₩10,666 | ₩11,229 | ₩10,639 | ₩10,720 | +0.50% | 1065.8만 |
|---|
| 2026.02.17 | ₩11,095 | ₩11,417 | ₩10,746 | ₩10,854 | -2.18% | 1338.6만 |
|---|
| 2026.02.13 | ₩10,679 | ₩11,283 | ₩10,424 | ₩11,256 | +5.40% | 1519만 |
|---|
| 2026.02.12 | ₩10,679 | ₩11,055 | ₩10,304 | ₩10,733 | +0.50% | 1529만 |
|---|
| 2026.02.11 | ₩10,599 | ₩11,082 | ₩10,465 | ₩10,532 | -0.63% | 1394.3만 |
|---|
| 2026.02.10 | ₩10,438 | ₩10,854 | ₩10,250 | ₩10,438 | 0.00% | 1120.5만 |
|---|
| 2026.02.09 | ₩10,518 | ₩10,813 | ₩10,129 | ₩10,424 | -0.89% | 1346.3만 |
|---|
| 2026.02.06 | ₩8,855 | ₩10,988 | ₩8,721 | ₩10,813 | +22.12% | 3261만 |
|---|
| 2026.02.05 | ₩8,761 | ₩8,801 | ₩8,170 | ₩8,358 | -4.59% | 2740.8만 |
|---|
| 2026.02.04 | ₩9,780 | ₩10,344 | ₩8,560 | ₩8,895 | -9.05% | 3894.2만 |
|---|
| 2026.02.03 | ₩12,182 | ₩12,182 | ₩10,961 | ₩11,350 | -6.83% | 1998.5만 |
|---|
| 2026.02.02 | ₩11,833 | ₩12,812 | ₩11,753 | ₩11,981 | +1.25% | 1691.2만 |
|---|
| 2026.01.30 | ₩11,726 | ₩12,450 | ₩11,699 | ₩11,833 | +0.92% | 1160.9만 |
|---|
| 2026.01.29 | ₩12,356 | ₩12,423 | ₩11,592 | ₩11,981 | -3.04% | 1189.6만 |
|---|
| 2026.01.28 | ₩12,705 | ₩12,866 | ₩12,289 | ₩12,289 | -3.27% | 1267.2만 |
|---|
| 2026.01.27 | ₩12,075 | ₩13,041 | ₩11,887 | ₩12,464 | +3.22% | 1697.1만 |
|---|
| 2026.01.26 | ₩11,551 | ₩11,672 | ₩11,283 | ₩11,578 | +0.23% | 846.5만 |
|---|
| 2026.01.23 | ₩11,927 | ₩12,182 | ₩11,431 | ₩11,498 | -3.60% | 2036.4만 |
|---|
| 2026.01.22 | ₩11,538 | ₩12,329 | ₩11,283 | ₩11,967 | +3.72% | 1450.9만 |
|---|
| 2026.01.21 | ₩10,881 | ₩11,270 | ₩10,733 | ₩11,256 | +3.45% | 999.6만 |
|---|
| 2026.01.20 | ₩10,881 | ₩11,015 | ₩10,478 | ₩10,746 | -1.23% | 1079.3만 |
|---|
| 2026.01.16 | ₩11,605 | ₩11,672 | ₩11,189 | ₩11,337 | -2.31% | 1120.8만 |
|---|
| 2026.01.15 | ₩11,203 | ₩11,940 | ₩11,082 | ₩11,605 | +3.59% | 1745.7만 |
|---|
| 2026.01.14 | ₩10,733 | ₩11,135 | ₩10,599 | ₩11,015 | +2.63% | 1545.5만 |
|---|
| 2026.01.13 | ₩10,679 | ₩11,055 | ₩10,612 | ₩10,934 | +2.39% | 1100.6만 |
|---|
| 2026.01.12 | ₩10,478 | ₩10,894 | ₩10,330 | ₩10,666 | +1.79% | 726.7만 |
|---|
| 2026.01.09 | ₩10,867 | ₩11,149 | ₩10,599 | ₩10,612 | -2.35% | 894.5만 |
|---|
| 2026.01.08 | ₩10,626 | ₩11,095 | ₩10,599 | ₩10,961 | +3.16% | 859.2만 |
|---|
| 2026.01.07 | ₩11,028 | ₩11,095 | ₩10,559 | ₩10,626 | -3.65% | 892.3만 |
|---|
| 2026.01.06 | ₩10,183 | ₩11,176 | ₩10,143 | ₩11,135 | +9.35% | 1485.7만 |
|---|
| 2026.01.05 | ₩10,317 | ₩10,451 | ₩9,861 | ₩10,156 | -1.56% | 1013.9만 |
|---|
| 2026.01.02 | ₩10,599 | ₩10,720 | ₩10,263 | ₩10,317 | -2.66% | 845.5만 |
|---|
| 2025.12.31 | ₩10,411 | ₩10,518 | ₩10,290 | ₩10,424 | +0.13% | 748.8만 |
|---|
| 2025.12.30 | ₩10,183 | ₩10,491 | ₩10,183 | ₩10,491 | +3.03% | 789.9만 |
|---|
| 2025.12.29 | ₩10,196 | ₩10,371 | ₩10,062 | ₩10,129 | -0.66% | 962.4만 |
|---|
| 2025.12.26 | ₩10,398 | ₩10,411 | ₩10,210 | ₩10,317 | -0.77% | 517.8만 |
|---|
| 2025.12.24 | ₩10,384 | ₩10,652 | ₩10,250 | ₩10,424 | +0.39% | 372만 |
|---|
| 2025.12.23 | ₩10,357 | ₩10,478 | ₩10,143 | ₩10,451 | +0.91% | 1126.7만 |
|---|
| 2025.12.22 | ₩11,229 | ₩11,229 | ₩10,398 | ₩10,424 | -7.17% | 1272.1만 |
|---|
| 2025.12.19 | ₩10,545 | ₩11,122 | ₩10,545 | ₩10,988 | +4.20% | 2489.8만 |
|---|
| 2025.12.18 | ₩10,626 | ₩10,840 | ₩10,237 | ₩10,518 | -1.01% | 990.3만 |
|---|
| 2025.12.17 | ₩10,840 | ₩10,988 | ₩10,143 | ₩10,237 | -5.57% | 1201.8만 |
|---|
| 2025.12.16 | ₩10,693 | ₩10,988 | ₩10,693 | ₩10,867 | +1.63% | 1136.2만 |
|---|
| 2025.12.15 | ₩11,364 | ₩11,377 | ₩10,626 | ₩10,813 | -4.84% | 1563.1만 |
|---|
| 2025.12.12 | ₩11,632 | ₩12,021 | ₩11,323 | ₩11,404 | -1.96% | 1357.2만 |
|---|
| 2025.12.11 | ₩11,538 | ₩11,833 | ₩11,229 | ₩11,592 | +0.47% | 952.6만 |
|---|
| 2025.12.10 | ₩11,377 | ₩12,262 | ₩11,176 | ₩11,659 | +2.48% | 1527.2만 |
|---|
| 2025.12.09 | ₩11,176 | ₩11,457 | ₩11,015 | ₩11,404 | +2.04% | 822.6만 |
|---|
| 2025.12.08 | ₩11,203 | ₩11,350 | ₩10,907 | ₩11,229 | +0.24% | 1201.1만 |
|---|
| 2025.12.05 | ₩11,699 | ₩11,900 | ₩10,961 | ₩11,082 | -5.28% | 1607.5만 |
|---|
| 2025.12.04 | ₩12,799 | ₩12,799 | ₩11,739 | ₩11,779 | -7.97% | 1536.4만 |
|---|
| 2025.12.03 | ₩12,236 | ₩12,920 | ₩11,820 | ₩12,839 | +4.93% | 1753.2만 |
|---|
| 2025.12.02 | ₩11,256 | ₩12,303 | ₩11,256 | ₩12,262 | +8.94% | 1990.4만 |
|---|
| 2025.12.01 | ₩10,666 | ₩11,149 | ₩10,585 | ₩11,122 | +4.28% | 1312.3만 |
|---|
| 2025.11.28 | ₩10,921 | ₩10,974 | ₩10,733 | ₩10,881 | -0.37% | 591.6만 |
|---|
| 2025.11.26 | ₩10,720 | ₩11,001 | ₩10,666 | ₩10,854 | +1.25% | 1244.4만 |
|---|
| 2025.11.25 | ₩10,451 | ₩10,881 | ₩10,277 | ₩10,733 | +2.70% | 1278.7만 |
|---|
| 2025.11.24 | ₩10,277 | ₩10,491 | ₩10,156 | ₩10,344 | +0.65% | 1347.7만 |
|---|
| 2025.11.21 | ₩10,062 | ₩10,438 | ₩9,767 | ₩10,183 | +1.20% | 1264.4만 |
|---|
| 2025.11.20 | ₩10,854 | ₩10,948 | ₩9,941 | ₩10,035 | -7.54% | 1494.1만 |
|---|
| 2025.11.19 | ₩10,330 | ₩10,720 | ₩10,035 | ₩10,304 | -0.26% | 1186.8만 |
|---|
| 2025.11.18 | ₩10,599 | ₩10,733 | ₩10,035 | ₩10,223 | -3.54% | 2062.2만 |
|---|
| 2025.11.17 | ₩10,720 | ₩11,256 | ₩10,639 | ₩10,813 | +0.88% | 1193.7만 |
|---|
| 2025.11.14 | ₩10,398 | ₩11,015 | ₩10,196 | ₩10,720 | +3.10% | 1726.9만 |
|---|
| 2025.11.13 | ₩11,310 | ₩11,793 | ₩10,720 | ₩10,894 | -3.68% | 2236.6만 |
|---|
| 2025.11.12 | ₩12,571 | ₩12,920 | ₩11,431 | ₩11,471 | -8.75% | 2378.1만 |
|---|
| 2025.11.11 | ₩13,926 | ₩14,087 | ₩12,370 | ₩12,410 | -10.89% | 2006.9만 |
|---|
| 2025.11.10 | ₩14,624 | ₩15,281 | ₩13,953 | ₩14,074 | -3.76% | 2244.2만 |
|---|
| 2025.11.07 | ₩14,610 | ₩14,731 | ₩13,617 | ₩14,114 | -3.40% | 2118.3만 |
|---|
| 2025.11.06 | ₩14,704 | ₩15,335 | ₩14,221 | ₩14,677 | -0.18% | 2008.5만 |
|---|
| 2025.11.05 | ₩14,288 | ₩15,147 | ₩14,114 | ₩14,570 | +1.97% | 1783.4만 |
|---|
| 2025.11.04 | ₩14,731 | ₩15,362 | ₩14,127 | ₩14,141 | -4.01% | 3286.4만 |
|---|
| 2025.11.03 | ₩13,443 | ₩16,032 | ₩12,933 | ₩15,871 | +18.06% | 4333.7만 |
|---|
| 2025.10.31 | ₩11,672 | ₩13,953 | ₩10,921 | ₩13,792 | +18.16% | 4954.5만 |
|---|
| 2025.10.30 | ₩14,141 | ₩15,187 | ₩13,698 | ₩13,872 | -1.90% | 4304.7만 |
|---|
| 2025.10.29 | ₩13,470 | ₩15,187 | ₩13,309 | ₩14,758 | +9.56% | 6174.6만 |
|---|
| 2025.10.28 | ₩12,584 | ₩13,550 | ₩12,410 | ₩13,483 | +7.14% | 4435.3만 |
|---|
| 2025.10.27 | ₩11,565 | ₩12,611 | ₩11,243 | ₩12,558 | +8.58% | 3939.9만 |
|---|
| 2025.10.24 | ₩10,773 | ₩11,270 | ₩10,679 | ₩10,854 | +0.75% | 2435.1만 |
|---|
| 2025.10.23 | ₩9,727 | ₩10,505 | ₩9,660 | ₩10,451 | +7.45% | 2423만 |
|---|
| 2025.10.22 | ₩9,485 | ₩9,646 | ₩9,069 | ₩9,445 | -0.42% | 1252.6만 |
|---|
| 2025.10.21 | ₩9,499 | ₩9,807 | ₩9,418 | ₩9,619 | +1.27% | 1012.8만 |
|---|
| 2025.10.20 | ₩9,391 | ₩9,619 | ₩9,257 | ₩9,606 | +2.29% | 846.5만 |
|---|
| 2025.10.17 | ₩9,338 | ₩9,432 | ₩9,029 | ₩9,257 | -0.86% | 943.6만 |
|---|
| 2025.10.16 | ₩9,807 | ₩10,008 | ₩9,365 | ₩9,418 | -3.97% | 950.1만 |
|---|
| 2025.10.15 | ₩9,472 | ₩9,968 | ₩9,297 | ₩9,754 | +2.97% | 1336.2만 |
|---|
| 2025.10.14 | ₩8,761 | ₩9,432 | ₩8,560 | ₩9,217 | +5.21% | 1095.8만 |
|---|
| 2025.10.13 | ₩8,922 | ₩9,190 | ₩8,882 | ₩9,056 | +1.50% | 945.8만 |
|---|
| 2025.10.10 | ₩9,204 | ₩9,526 | ₩8,814 | ₩8,828 | -4.08% | 1247.5만 |
|---|