시장 데이터를 불러오는 중
전체 종목
LuxExperience B.V. American Depositary Shares, each representing one Ordinary Share 과거 주가
LuxExperience B.V. American Depositary Shares, each representing one Ordinary Share · LUXE · NYSE
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LuxExperience B.V. American Depositary Shares, each representing one Ordinary Share · LUXE · NYSE
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,124 | ₩14,124 | ₩13,641 | ₩13,682 | -3.13% | 7.9만 |
| 2026.10.08 | ₩13,896 | ₩14,057 | ₩13,675 | ₩14,003 | +0.77% | 21.8만 |
| 2026.10.07 | ₩13,333 | ₩14,017 | ₩12,868 | ₩13,802 | +3.52% | 26.6만 |
| 2026.10.06 | ₩13,159 | ₩13,601 | ₩13,038 | ₩13,400 | +1.83% | 31.5만 |
| 2026.10.05 | ₩13,186 | ₩13,333 | ₩12,583 | ₩13,065 | -0.91% | 14.2만 |
| 2026.10.02 | ₩13,507 | ₩13,507 | ₩13,025 | ₩13,052 | -3.37% | 11.6만 |
| 2026.10.01 | ₩13,159 | ₩13,708 | ₩13,152 | ₩13,400 | +1.83% | 37.5만 |
| 2026.09.30 | ₩13,052 | ₩13,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,280 |
| +1.75% |
| 18.8만 |
| 2026.09.29 | ₩12,717 | ₩13,038 | ₩12,596 | ₩12,878 | +1.26% | 19만 |
|---|
| 2026.09.28 | ₩12,569 | ₩12,864 | ₩12,288 | ₩12,623 | +0.43% | 16.1만 |
|---|
| 2026.09.25 | ₩12,261 | ₩12,717 | ₩12,234 | ₩12,569 | +2.51% | 16.4만 |
|---|
| 2026.09.24 | ₩11,966 | ₩12,616 | ₩11,886 | ₩12,301 | +2.80% | 33.5만 |
|---|
| 2026.09.23 | ₩12,529 | ₩12,596 | ₩11,886 | ₩11,953 | -4.60% | 17.4만 |
|---|
| 2026.09.22 | ₩12,945 | ₩13,172 | ₩12,516 | ₩12,583 | -2.80% | 33.2만 |
|---|
| 2026.09.21 | ₩13,360 | ₩13,507 | ₩12,824 | ₩12,945 | -3.11% | 34.5만 |
|---|
| 2026.09.18 | ₩12,703 | ₩13,561 | ₩12,623 | ₩13,507 | +6.33% | 83.7만 |
|---|
| 2026.09.17 | ₩12,194 | ₩12,824 | ₩11,524 | ₩12,703 | +4.18% | 83.5만 |
|---|
| 2026.09.16 | ₩11,243 | ₩12,824 | ₩10,561 | ₩11,806 | +5.01% | 224.3만 |
|---|
| 2026.09.15 | ₩10,050 | ₩10,271 | ₩9,434 | ₩9,581 | -4.67% | 56.3만 |
|---|
| 2026.09.14 | ₩9,849 | ₩10,084 | ₩9,836 | ₩9,970 | +1.22% | 7.8만 |
|---|
| 2026.09.11 | ₩10,023 | ₩10,117 | ₩9,863 | ₩9,903 | -1.20% | 12.9만 |
|---|
| 2026.09.10 | ₩9,715 | ₩10,117 | ₩9,715 | ₩9,943 | +2.34% | 29.3만 |
|---|
| 2026.09.09 | ₩9,809 | ₩10,051 | ₩9,729 | ₩9,782 | -0.27% | 13.9만 |
|---|
| 2026.09.08 | ₩10,144 | ₩10,372 | ₩9,809 | ₩9,863 | -2.77% | 18.5만 |
|---|
| 2026.09.04 | ₩10,198 | ₩10,492 | ₩10,184 | ₩10,345 | +1.45% | 8.3만 |
|---|
| 2026.09.03 | ₩10,291 | ₩10,291 | ₩10,064 | ₩10,184 | -1.04% | 7.7만 |
|---|
| 2026.09.02 | ₩10,064 | ₩10,251 | ₩9,930 | ₩10,184 | +1.20% | 6.2만 |
|---|
| 2026.09.01 | ₩10,157 | ₩10,506 | ₩9,943 | ₩9,943 | -2.11% | 9.4만 |
|---|
| 2026.08.31 | ₩10,305 | ₩10,345 | ₩10,050 | ₩10,238 | -0.65% | 7.6만 |
|---|
| 2026.08.28 | ₩10,385 | ₩10,546 | ₩10,265 | ₩10,318 | -0.65% | 11.9만 |
|---|
| 2026.08.27 | ₩10,358 | ₩11,042 | ₩10,358 | ₩10,452 | +0.91% | 8.7만 |
|---|
| 2026.08.26 | ₩10,439 | ₩11,055 | ₩10,037 | ₩10,519 | +0.77% | 5.4만 |
|---|
| 2026.08.25 | ₩10,466 | ₩10,747 | ₩10,439 | ₩10,452 | -0.13% | 5.4만 |
|---|
| 2026.08.24 | ₩10,385 | ₩10,600 | ₩10,050 | ₩10,466 | +0.77% | 7.1만 |
|---|
| 2026.08.21 | ₩10,640 | ₩11,040 | ₩10,358 | ₩10,412 | -2.14% | 5.8만 |
|---|
| 2026.08.20 | ₩10,265 | ₩10,613 | ₩10,198 | ₩10,533 | +2.61% | 9.4만 |
|---|
| 2026.08.19 | ₩10,251 | ₩10,546 | ₩10,117 | ₩10,519 | +2.61% | 10.8만 |
|---|
| 2026.08.18 | ₩10,198 | ₩10,392 | ₩10,050 | ₩10,117 | -0.79% | 6.2만 |
|---|
| 2026.08.17 | ₩10,157 | ₩10,385 | ₩10,050 | ₩10,305 | +1.45% | 14만 |
|---|
| 2026.08.14 | ₩9,951 | ₩10,364 | ₩9,951 | ₩10,238 | +2.88% | 11.5만 |
|---|
| 2026.08.13 | ₩10,613 | ₩10,787 | ₩10,137 | ₩10,157 | -4.29% | 12.8만 |
|---|
| 2026.08.12 | ₩10,278 | ₩10,767 | ₩10,090 | ₩10,680 | +3.91% | 32.7만 |
|---|
| 2026.08.11 | ₩10,428 | ₩10,734 | ₩10,171 | ₩10,332 | -0.93% | 8.7만 |
|---|
| 2026.08.10 | ₩10,720 | ₩11,095 | ₩10,007 | ₩10,854 | +1.25% | 11.7만 |
|---|
| 2026.08.07 | ₩10,881 | ₩11,122 | ₩10,613 | ₩10,854 | -0.25% | 18만 |
|---|
| 2026.08.06 | ₩11,227 | ₩11,350 | ₩10,673 | ₩10,787 | -3.92% | 15.9만 |
|---|
| 2026.08.05 | ₩11,471 | ₩11,538 | ₩11,229 | ₩11,390 | -0.70% | 8.4만 |
|---|
| 2026.08.04 | ₩11,363 | ₩11,390 | ₩10,734 | ₩11,323 | -0.35% | 25.1만 |
|---|
| 2026.08.03 | ₩10,961 | ₩11,390 | ₩10,794 | ₩11,055 | +0.86% | 9.1만 |
|---|
| 2026.07.31 | ₩10,720 | ₩10,935 | ₩10,720 | ₩10,921 | +1.87% | 8만 |
|---|
| 2026.07.30 | ₩11,069 | ₩11,109 | ₩10,606 | ₩10,774 | -2.66% | 4.8만 |
|---|
| 2026.07.29 | ₩11,457 | ₩11,457 | ₩10,975 | ₩11,002 | -3.98% | 5만 |
|---|
| 2026.07.28 | ₩10,590 | ₩11,404 | ₩10,439 | ₩11,350 | +7.17% | 8.1만 |
|---|
| 2026.07.27 | ₩11,122 | ₩11,256 | ₩10,914 | ₩11,069 | -0.48% | 8.4만 |
|---|
| 2026.07.24 | ₩10,640 | ₩11,002 | ₩10,385 | ₩10,720 | +0.76% | 23.9만 |
|---|
| 2026.07.23 | ₩10,640 | ₩10,754 | ₩10,238 | ₩10,667 | +0.25% | 33.4만 |
|---|
| 2026.07.22 | ₩10,988 | ₩11,095 | ₩10,801 | ₩10,814 | -1.59% | 11만 |
|---|
| 2026.07.21 | ₩10,894 | ₩11,028 | ₩10,720 | ₩10,988 | +0.86% | 15.7만 |
|---|
| 2026.07.20 | ₩10,948 | ₩11,106 | ₩10,787 | ₩10,988 | +0.37% | 8.2만 |
|---|
| 2026.07.17 | ₩10,626 | ₩11,002 | ₩10,626 | ₩10,894 | +2.52% | 7.9만 |
|---|
| 2026.07.16 | ₩10,841 | ₩11,149 | ₩10,774 | ₩10,841 | 0.00% | 8.1만 |
|---|
| 2026.07.15 | ₩10,452 | ₩10,868 | ₩10,399 | ₩10,801 | +3.33% | 9.1만 |
|---|
| 2026.07.14 | ₩10,265 | ₩10,613 | ₩10,090 | ₩10,492 | +2.22% | 10.6만 |
|---|
| 2026.07.13 | ₩10,332 | ₩10,814 | ₩10,211 | ₩10,278 | -0.52% | 10.2만 |
|---|
| 2026.07.10 | ₩10,291 | ₩10,747 | ₩10,291 | ₩10,600 | +2.99% | 11만 |
|---|
| 2026.07.09 | ₩10,157 | ₩10,452 | ₩9,903 | ₩10,345 | +1.85% | 8.7만 |
|---|
| 2026.07.08 | ₩10,278 | ₩10,546 | ₩9,943 | ₩10,184 | -0.91% | 12.7만 |
|---|
| 2026.07.07 | ₩10,050 | ₩10,734 | ₩10,050 | ₩10,345 | +2.93% | 13.9만 |
|---|
| 2026.07.06 | ₩10,573 | ₩10,814 | ₩10,439 | ₩10,613 | +0.38% | 7.4만 |
|---|
| 2026.07.02 | ₩10,466 | ₩10,841 | ₩10,318 | ₩10,760 | +2.82% | 13.4만 |
|---|
| 2026.07.01 | ₩9,997 | ₩10,492 | ₩9,997 | ₩10,425 | +4.29% | 28.6만 |
|---|
| 2026.06.30 | ₩9,916 | ₩10,533 | ₩9,708 | ₩9,956 | +0.41% | 11.5만 |
|---|
| 2026.06.29 | ₩10,425 | ₩10,680 | ₩9,863 | ₩10,050 | -3.60% | 8만 |
|---|
| 2026.06.26 | ₩9,930 | ₩10,332 | ₩9,916 | ₩10,050 | +1.21% | 19.4만 |
|---|
| 2026.06.25 | ₩10,358 | ₩10,425 | ₩9,849 | ₩9,903 | -4.40% | 14.1만 |
|---|
| 2026.06.24 | ₩10,251 | ₩10,600 | ₩10,010 | ₩10,345 | +0.92% | 15.6만 |
|---|
| 2026.06.23 | ₩10,050 | ₩10,475 | ₩10,050 | ₩10,224 | +1.73% | 7.3만 |
|---|
| 2026.06.22 | ₩10,519 | ₩10,546 | ₩9,983 | ₩10,050 | -4.46% | 15.6만 |
|---|
| 2026.06.18 | ₩10,412 | ₩10,774 | ₩10,412 | ₩10,600 | +1.80% | 11.9만 |
|---|
| 2026.06.17 | ₩10,586 | ₩10,707 | ₩10,185 | ₩10,238 | -3.29% | 15.2만 |
|---|
| 2026.06.16 | ₩10,238 | ₩10,680 | ₩10,131 | ₩10,667 | +4.19% | 14.3만 |
|---|
| 2026.06.15 | ₩9,487 | ₩10,184 | ₩9,487 | ₩10,171 | +7.20% | 27.3만 |
|---|
| 2026.06.12 | ₩9,461 | ₩9,749 | ₩9,246 | ₩9,474 | +0.14% | 38.5만 |
|---|
| 2026.06.11 | ₩9,487 | ₩9,548 | ₩9,139 | ₩9,461 | -0.28% | 55만 |
|---|
| 2026.06.10 | ₩9,581 | ₩9,869 | ₩9,407 | ₩9,447 | -1.40% | 26.7만 |
|---|
| 2026.06.09 | ₩9,729 | ₩9,974 | ₩9,394 | ₩9,688 | -0.41% | 13.1만 |
|---|
| 2026.06.08 | ₩10,077 | ₩10,224 | ₩9,581 | ₩9,675 | -3.99% | 30.1만 |
|---|
| 2026.06.05 | ₩10,104 | ₩10,211 | ₩9,943 | ₩10,023 | -0.80% | 21.5만 |
|---|
| 2026.06.04 | ₩10,144 | ₩10,466 | ₩10,064 | ₩10,184 | +0.40% | 15.4만 |
|---|
| 2026.06.03 | ₩9,675 | ₩10,151 | ₩9,534 | ₩10,023 | +3.60% | 20.2만 |
|---|
| 2026.06.02 | ₩9,608 | ₩9,970 | ₩9,474 | ₩9,822 | +2.23% | 31.9만 |
|---|
| 2026.06.01 | ₩9,434 | ₩9,769 | ₩9,273 | ₩9,648 | +2.27% | 32만 |
|---|
| 2026.05.29 | ₩9,260 | ₩9,702 | ₩9,152 | ₩9,420 | +1.74% | 26.4만 |
|---|
| 2026.05.28 | ₩9,112 | ₩9,554 | ₩9,112 | ₩9,300 | +2.06% | 23.7만 |
|---|
| 2026.05.27 | ₩9,193 | ₩9,394 | ₩9,042 | ₩9,193 | 0.00% | 35.8만 |
|---|
| 2026.05.26 | ₩9,380 | ₩9,407 | ₩9,018 | ₩9,206 | -1.86% | 33.8만 |
|---|
| 2026.05.22 | ₩9,662 | ₩9,695 | ₩9,286 | ₩9,353 | -3.19% | 40.2만 |
|---|
| 2026.05.21 | ₩9,742 | ₩9,813 | ₩9,461 | ₩9,662 | -0.83% | 31.7만 |
|---|
| 2026.05.20 | ₩9,219 | ₩9,903 | ₩9,219 | ₩9,836 | +6.69% | 61.9만 |
|---|
| 2026.05.19 | ₩9,769 | ₩10,131 | ₩8,764 | ₩9,206 | -5.76% | 184.8만 |
|---|
| 2026.05.18 | ₩10,117 | ₩10,734 | ₩10,050 | ₩10,439 | +3.18% | 47.7만 |
|---|
| 2026.05.15 | ₩10,332 | ₩10,385 | ₩10,050 | ₩10,171 | -1.56% | 17.6만 |
|---|
| 2026.05.14 | ₩10,680 | ₩10,720 | ₩10,251 | ₩10,358 | -3.01% | 17.3만 |
|---|
| 2026.05.13 | ₩10,854 | ₩10,854 | ₩10,412 | ₩10,533 | -2.96% | 37.1만 |
|---|
| 2026.05.12 | ₩11,082 | ₩11,296 | ₩10,734 | ₩10,908 | -1.57% | 20만 |
|---|
| 2026.05.11 | ₩11,176 | ₩11,631 | ₩11,089 | ₩11,203 | +0.24% | 19.8만 |
|---|
| 2026.05.08 | ₩11,645 | ₩11,725 | ₩11,229 | ₩11,350 | -2.53% | 21.2만 |
|---|
| 2026.05.07 | ₩12,208 | ₩12,422 | ₩11,605 | ₩11,645 | -4.61% | 13.2만 |
|---|
| 2026.05.06 | ₩12,435 | ₩12,596 | ₩12,114 | ₩12,194 | -1.94% | 26.2만 |
|---|
| 2026.05.05 | ₩11,980 | ₩12,663 | ₩11,953 | ₩12,221 | +2.01% | 17.2만 |
|---|
| 2026.05.04 | ₩12,060 | ₩12,181 | ₩11,806 | ₩11,913 | -1.22% | 14.4만 |
|---|
| 2026.05.01 | ₩12,194 | ₩12,295 | ₩11,800 | ₩12,060 | -1.10% | 12.7만 |
|---|
| 2026.04.30 | ₩11,846 | ₩12,167 | ₩11,846 | ₩12,060 | +1.81% | 15.2만 |
|---|
| 2026.04.29 | ₩12,060 | ₩12,301 | ₩11,765 | ₩11,832 | -1.89% | 11.4만 |
|---|
| 2026.04.28 | ₩11,899 | ₩12,087 | ₩11,806 | ₩12,020 | +1.01% | 8.7만 |
|---|
| 2026.04.27 | ₩11,672 | ₩12,019 | ₩11,497 | ₩11,806 | +1.15% | 18.1만 |
|---|
| 2026.04.24 | ₩12,194 | ₩12,208 | ₩11,832 | ₩11,886 | -2.53% | 12.2만 |
|---|
| 2026.04.23 | ₩12,114 | ₩12,478 | ₩11,844 | ₩12,100 | -0.11% | 10.6만 |
|---|
| 2026.04.22 | ₩12,007 | ₩12,301 | ₩11,926 | ₩12,234 | +1.90% | 14.4만 |
|---|
| 2026.04.21 | ₩12,234 | ₩12,556 | ₩11,765 | ₩11,940 | -2.41% | 17만 |
|---|
| 2026.04.20 | ₩11,899 | ₩12,415 | ₩11,779 | ₩12,221 | +2.70% | 27.5만 |
|---|
| 2026.04.17 | ₩12,100 | ₩12,576 | ₩11,752 | ₩11,913 | -1.55% | 42.7만 |
|---|
| 2026.04.16 | ₩12,060 | ₩12,280 | ₩11,591 | ₩11,645 | -3.44% | 16.7만 |
|---|
| 2026.04.15 | ₩11,497 | ₩11,926 | ₩11,457 | ₩11,926 | +3.73% | 9.9만 |
|---|
| 2026.04.14 | ₩12,395 | ₩12,663 | ₩11,377 | ₩11,404 | -8.00% | 32.9만 |
|---|
| 2026.04.13 | ₩11,631 | ₩12,308 | ₩11,404 | ₩12,114 | +4.15% | 13.5만 |
|---|
| 2026.04.10 | ₩11,457 | ₩11,765 | ₩11,283 | ₩11,739 | +2.46% | 10.6만 |
|---|
| 2026.04.09 | ₩11,497 | ₩11,551 | ₩11,245 | ₩11,363 | -1.17% | 11만 |
|---|
| 2026.04.08 | ₩10,814 | ₩11,765 | ₩10,787 | ₩11,471 | +6.07% | 34.4만 |
|---|
| 2026.04.07 | ₩10,667 | ₩10,667 | ₩10,131 | ₩10,479 | -1.76% | 22.2만 |
|---|
| 2026.04.06 | ₩10,452 | ₩10,814 | ₩10,452 | ₩10,787 | +3.21% | 14.9만 |
|---|
| 2026.04.02 | ₩10,291 | ₩10,667 | ₩10,117 | ₩10,439 | +1.43% | 13.9만 |
|---|
| 2026.04.01 | ₩10,921 | ₩11,109 | ₩10,278 | ₩10,399 | -4.79% | 11.1만 |
|---|
| 2026.03.31 | ₩10,586 | ₩11,136 | ₩10,258 | ₩10,720 | +1.27% | 55만 |
|---|
| 2026.03.30 | ₩10,586 | ₩11,390 | ₩10,332 | ₩10,519 | -0.63% | 13만 |
|---|
| 2026.03.27 | ₩10,747 | ₩10,928 | ₩10,492 | ₩10,492 | -2.37% | 15.6만 |
|---|
| 2026.03.26 | ₩11,015 | ₩11,457 | ₩10,888 | ₩10,894 | -1.09% | 11.8만 |
|---|
| 2026.03.25 | ₩10,854 | ₩11,290 | ₩10,854 | ₩11,256 | +3.70% | 19.3만 |
|---|
| 2026.03.24 | ₩10,492 | ₩10,774 | ₩10,211 | ₩10,626 | +1.28% | 23만 |
|---|
| 2026.03.23 | ₩10,533 | ₩10,801 | ₩10,412 | ₩10,640 | +1.02% | 13.8만 |
|---|
| 2026.03.20 | ₩10,854 | ₩10,881 | ₩10,157 | ₩10,238 | -5.68% | 21.7만 |
|---|
| 2026.03.19 | ₩10,921 | ₩11,089 | ₩10,559 | ₩10,787 | -1.23% | 37.5만 |
|---|
| 2026.03.18 | ₩11,055 | ₩11,377 | ₩10,908 | ₩10,988 | -0.61% | 13.9만 |
|---|
| 2026.03.17 | ₩11,256 | ₩11,886 | ₩11,156 | ₩11,229 | -0.24% | 29.3만 |
|---|
| 2026.03.16 | ₩11,042 | ₩11,203 | ₩10,787 | ₩11,109 | +0.61% | 19.9만 |
|---|
| 2026.03.13 | ₩11,162 | ₩11,337 | ₩10,760 | ₩10,827 | -3.00% | 20.4만 |
|---|
| 2026.03.12 | ₩11,457 | ₩11,779 | ₩11,136 | ₩11,136 | -2.81% | 22.3만 |
|---|
| 2026.03.11 | ₩11,631 | ₩11,993 | ₩11,457 | ₩11,672 | +0.35% | 25.9만 |
|---|
| 2026.03.10 | ₩11,739 | ₩12,234 | ₩11,645 | ₩11,806 | +0.57% | 17.9만 |
|---|
| 2026.03.09 | ₩11,698 | ₩11,980 | ₩11,417 | ₩11,725 | +0.23% | 28.5만 |
|---|
| 2026.03.06 | ₩12,462 | ₩12,656 | ₩11,906 | ₩12,047 | -3.33% | 19.5만 |
|---|
| 2026.03.05 | ₩12,395 | ₩12,906 | ₩12,141 | ₩12,569 | +1.41% | 17.8만 |
|---|
| 2026.03.04 | ₩12,315 | ₩12,998 | ₩11,993 | ₩12,623 | +2.50% | 21.3만 |
|---|
| 2026.03.03 | ₩12,569 | ₩12,757 | ₩12,114 | ₩12,422 | -1.17% | 21.6만 |
|---|
| 2026.03.02 | ₩12,730 | ₩13,065 | ₩12,355 | ₩12,971 | +1.89% | 31.3만 |
|---|
| 2026.02.27 | ₩12,757 | ₩13,038 | ₩12,342 | ₩12,958 | +1.58% | 40.9만 |
|---|
| 2026.02.26 | ₩12,837 | ₩13,266 | ₩12,730 | ₩12,878 | +0.31% | 18.4만 |
|---|
| 2026.02.25 | ₩13,239 | ₩13,400 | ₩12,636 | ₩12,904 | -2.53% | 28.1만 |
|---|
| 2026.02.24 | ₩12,623 | ₩13,320 | ₩12,569 | ₩13,226 | +4.78% | 40.6만 |
|---|
| 2026.02.23 | ₩12,811 | ₩12,945 | ₩12,409 | ₩12,730 | -0.63% | 34.3만 |
|---|
| 2026.02.20 | ₩12,851 | ₩13,360 | ₩12,228 | ₩13,025 | +1.36% | 32.3만 |
|---|
| 2026.02.19 | ₩13,132 | ₩13,347 | ₩12,797 | ₩13,092 | -0.31% | 31.1만 |
|---|
| 2026.02.18 | ₩13,038 | ₩13,467 | ₩12,500 | ₩13,253 | +1.64% | 69.1만 |
|---|
| 2026.02.17 | ₩13,883 | ₩13,990 | ₩13,367 | ₩13,762 | -0.87% | 47.6만 |
|---|
| 2026.02.13 | ₩13,400 | ₩14,177 | ₩12,864 | ₩14,084 | +5.10% | 41.8만 |
|---|
| 2026.02.12 | ₩15,115 | ₩15,249 | ₩13,186 | ₩13,507 | -10.64% | 110.8만 |
|---|
| 2026.02.11 | ₩12,328 | ₩13,755 | ₩12,301 | ₩13,333 | +8.15% | 114.1만 |
|---|
| 2026.02.10 | ₩12,060 | ₩12,650 | ₩11,645 | ₩12,543 | +4.00% | 125.4만 |
|---|
| 2026.02.09 | ₩10,171 | ₩10,358 | ₩9,541 | ₩10,358 | +1.84% | 48.7만 |
|---|
| 2026.02.06 | ₩9,863 | ₩10,131 | ₩9,675 | ₩9,956 | +0.95% | 31.5만 |
|---|
| 2026.02.05 | ₩9,943 | ₩10,124 | ₩9,380 | ₩9,849 | -0.94% | 40.9만 |
|---|
| 2026.02.04 | ₩10,090 | ₩10,512 | ₩9,923 | ₩10,104 | +0.13% | 25.8만 |
|---|
| 2026.02.03 | ₩10,693 | ₩10,707 | ₩9,662 | ₩10,144 | -5.14% | 49.7만 |
|---|
| 2026.02.02 | ₩10,399 | ₩10,988 | ₩10,399 | ₩10,626 | +2.19% | 15.4만 |
|---|
| 2026.01.30 | ₩10,586 | ₩10,810 | ₩10,439 | ₩10,519 | -0.63% | 15.5만 |
|---|
| 2026.01.29 | ₩10,827 | ₩10,881 | ₩10,533 | ₩10,653 | -1.61% | 17.6만 |
|---|
| 2026.01.28 | ₩11,189 | ₩11,249 | ₩10,760 | ₩10,814 | -3.35% | 11.4만 |
|---|
| 2026.01.27 | ₩11,270 | ₩11,323 | ₩10,968 | ₩11,216 | -0.48% | 7.5만 |
|---|
| 2026.01.26 | ₩11,042 | ₩11,323 | ₩10,734 | ₩11,216 | +1.58% | 7.2만 |
|---|
| 2026.01.23 | ₩11,270 | ₩11,270 | ₩10,814 | ₩11,002 | -2.38% | 9.5만 |
|---|
| 2026.01.22 | ₩11,189 | ₩11,712 | ₩11,002 | ₩11,243 | +0.48% | 31.3만 |
|---|
| 2026.01.21 | ₩10,760 | ₩11,189 | ₩10,747 | ₩11,122 | +3.36% | 16만 |
|---|
| 2026.01.20 | ₩10,680 | ₩11,122 | ₩10,593 | ₩10,760 | +0.75% | 13.3만 |
|---|
| 2026.01.16 | ₩10,881 | ₩11,109 | ₩10,667 | ₩10,881 | 0.00% | 20만 |
|---|
| 2026.01.15 | ₩11,605 | ₩11,605 | ₩10,807 | ₩10,894 | -6.12% | 24.2만 |
|---|
| 2026.01.14 | ₩11,229 | ₩11,390 | ₩10,794 | ₩10,948 | -2.51% | 18.3만 |
|---|
| 2026.01.13 | ₩11,323 | ₩11,511 | ₩10,814 | ₩11,350 | +0.24% | 39.6만 |
|---|
| 2026.01.12 | ₩11,015 | ₩11,457 | ₩10,881 | ₩11,229 | +1.95% | 19.9만 |
|---|
| 2026.01.09 | ₩11,055 | ₩11,350 | ₩11,022 | ₩11,069 | +0.12% | 14.9만 |
|---|
| 2026.01.08 | ₩10,720 | ₩11,209 | ₩10,559 | ₩11,055 | +3.13% | 20.1만 |
|---|
| 2026.01.07 | ₩11,176 | ₩11,229 | ₩10,680 | ₩10,720 | -4.08% | 35.7만 |
|---|
| 2026.01.06 | ₩10,881 | ₩11,243 | ₩10,841 | ₩11,203 | +2.96% | 32.5만 |
|---|
| 2026.01.05 | ₩11,203 | ₩11,256 | ₩10,847 | ₩10,921 | -2.51% | 28.9만 |
|---|
| 2026.01.02 | ₩11,256 | ₩11,390 | ₩10,894 | ₩11,203 | -0.48% | 43.4만 |
|---|
| 2025.12.31 | ₩11,404 | ₩11,591 | ₩11,182 | ₩11,189 | -1.88% | 37.9만 |
|---|
| 2025.12.30 | ₩11,497 | ₩11,564 | ₩11,122 | ₩11,363 | -1.17% | 29.1만 |
|---|
| 2025.12.29 | ₩11,189 | ₩11,551 | ₩11,136 | ₩11,430 | +2.16% | 35.9만 |
|---|
| 2025.12.26 | ₩11,524 | ₩11,765 | ₩11,216 | ₩11,337 | -1.63% | 34.1만 |
|---|
| 2025.12.24 | ₩11,390 | ₩11,725 | ₩11,248 | ₩11,524 | +1.18% | 10.6만 |
|---|
| 2025.12.23 | ₩11,899 | ₩11,913 | ₩11,323 | ₩11,471 | -3.60% | 28.1만 |
|---|
| 2025.12.22 | ₩11,953 | ₩12,288 | ₩11,846 | ₩11,913 | -0.34% | 24.9만 |
|---|
| 2025.12.19 | ₩11,779 | ₩12,261 | ₩11,712 | ₩12,074 | +2.50% | 33.7만 |
|---|
| 2025.12.18 | ₩11,484 | ₩11,899 | ₩11,343 | ₩11,899 | +3.62% | 20.5만 |
|---|
| 2025.12.17 | ₩11,819 | ₩11,899 | ₩11,216 | ₩11,404 | -3.51% | 29.1만 |
|---|
| 2025.12.16 | ₩12,087 | ₩12,221 | ₩11,725 | ₩11,886 | -1.66% | 12.7만 |
|---|
| 2025.12.15 | ₩12,543 | ₩12,636 | ₩12,114 | ₩12,194 | -2.78% | 15.2만 |
|---|
| 2025.12.12 | ₩13,025 | ₩13,058 | ₩12,462 | ₩12,529 | -3.81% | 15.1만 |
|---|
| 2025.12.11 | ₩13,012 | ₩13,199 | ₩12,770 | ₩12,958 | -0.41% | 21.3만 |
|---|
| 2025.12.10 | ₩12,958 | ₩13,132 | ₩12,817 | ₩12,904 | -0.41% | 22.7만 |
|---|
| 2025.12.09 | ₩12,797 | ₩13,199 | ₩12,194 | ₩13,132 | +2.62% | 30.3만 |
|---|
| 2025.12.08 | ₩13,213 | ₩13,320 | ₩12,288 | ₩12,918 | -2.23% | 26.4만 |
|---|
| 2025.12.05 | ₩12,918 | ₩13,159 | ₩12,851 | ₩13,038 | +0.93% | 25.9만 |
|---|
| 2025.12.04 | ₩12,851 | ₩13,192 | ₩12,831 | ₩13,012 | +1.25% | 25.5만 |
|---|
| 2025.12.03 | ₩12,918 | ₩13,206 | ₩12,730 | ₩13,038 | +0.93% | 41.7만 |
|---|
| 2025.12.02 | ₩12,610 | ₩13,266 | ₩12,395 | ₩12,864 | +2.02% | 24.4만 |
|---|
| 2025.12.01 | ₩12,583 | ₩12,931 | ₩12,328 | ₩12,489 | -0.75% | 23.9만 |
|---|
| 2025.11.28 | ₩12,677 | ₩12,971 | ₩12,342 | ₩12,610 | -0.53% | 14.5만 |
|---|
| 2025.11.26 | ₩12,476 | ₩12,636 | ₩12,020 | ₩12,556 | +0.64% | 18만 |
|---|
| 2025.11.25 | ₩11,819 | ₩12,817 | ₩11,819 | ₩12,409 | +4.99% | 50.6만 |
|---|
| 2025.11.24 | ₩11,953 | ₩12,355 | ₩11,739 | ₩12,060 | +0.90% | 27.8만 |
|---|
| 2025.11.21 | ₩11,229 | ₩12,261 | ₩11,054 | ₩11,966 | +6.56% | 34만 |
|---|
| 2025.11.20 | ₩11,993 | ₩12,288 | ₩11,229 | ₩11,270 | -6.03% | 38만 |
|---|
| 2025.11.19 | ₩11,658 | ₩12,817 | ₩10,988 | ₩11,618 | -0.34% | 54.1만 |
|---|
| 2025.11.18 | ₩12,060 | ₩12,569 | ₩11,926 | ₩12,261 | +1.67% | 31.1만 |
|---|
| 2025.11.17 | ₩12,288 | ₩12,698 | ₩12,100 | ₩12,167 | -0.98% | 23.5만 |
|---|
| 2025.11.14 | ₩12,342 | ₩12,663 | ₩12,087 | ₩12,382 | +0.33% | 16.1만 |
|---|
| 2025.11.13 | ₩12,797 | ₩12,797 | ₩12,342 | ₩12,489 | -2.41% | 24.2만 |
|---|
| 2025.11.12 | ₩12,315 | ₩12,958 | ₩12,315 | ₩12,730 | +3.37% | 37.3만 |
|---|
| 2025.11.11 | ₩11,980 | ₩12,315 | ₩11,739 | ₩12,261 | +2.35% | 13.1만 |
|---|
| 2025.11.10 | ₩12,221 | ₩12,382 | ₩11,685 | ₩11,899 | -2.63% | 28.7만 |
|---|
| 2025.11.07 | ₩12,060 | ₩12,208 | ₩11,631 | ₩11,819 | -2.00% | 32.1만 |
|---|
| 2025.11.06 | ₩12,556 | ₩12,703 | ₩12,074 | ₩12,208 | -2.77% | 22만 |
|---|
| 2025.11.05 | ₩12,556 | ₩13,083 | ₩12,342 | ₩12,583 | +0.21% | 25.2만 |
|---|
| 2025.11.04 | ₩12,811 | ₩12,958 | ₩12,529 | ₩12,636 | -1.36% | 20.2만 |
|---|
| 2025.11.03 | ₩13,239 | ₩13,293 | ₩12,744 | ₩12,971 | -2.02% | 26.7만 |
|---|
| 2025.10.31 | ₩13,293 | ₩13,507 | ₩12,851 | ₩13,119 | -1.31% | 34.2만 |
|---|
| 2025.10.30 | ₩12,864 | ₩13,079 | ₩12,489 | ₩12,583 | -2.19% | 18.3만 |
|---|
| 2025.10.29 | ₩13,400 | ₩13,494 | ₩12,797 | ₩12,837 | -4.20% | 30.6만 |
|---|
| 2025.10.28 | ₩12,596 | ₩13,655 | ₩12,281 | ₩13,414 | +6.49% | 122.1만 |
|---|
| 2025.10.27 | ₩12,234 | ₩12,690 | ₩12,060 | ₩12,690 | +3.72% | 16.3만 |
|---|
| 2025.10.24 | ₩12,502 | ₩12,610 | ₩12,248 | ₩12,315 | -1.50% | 42만 |
|---|
| 2025.10.23 | ₩11,658 | ₩12,395 | ₩11,511 | ₩12,355 | +5.98% | 35.9만 |
|---|
| 2025.10.22 | ₩11,578 | ₩11,712 | ₩11,122 | ₩11,658 | +0.69% | 32만 |
|---|
| 2025.10.21 | ₩11,846 | ₩12,114 | ₩11,511 | ₩11,645 | -1.70% | 21.9만 |
|---|
| 2025.10.20 | ₩11,337 | ₩12,120 | ₩11,310 | ₩11,966 | +5.56% | 34만 |
|---|
| 2025.10.17 | ₩10,961 | ₩11,310 | ₩10,961 | ₩11,149 | +1.71% | 18.1만 |
|---|
| 2025.10.16 | ₩11,377 | ₩11,390 | ₩10,734 | ₩10,948 | -3.77% | 26.3만 |
|---|
| 2025.10.15 | ₩11,511 | ₩11,511 | ₩11,136 | ₩11,283 | -1.98% | 26.6만 |
|---|
| 2025.10.14 | ₩10,613 | ₩11,243 | ₩10,506 | ₩11,229 | +5.81% | 20.3만 |
|---|
| 2025.10.13 | ₩10,466 | ₩10,868 | ₩10,466 | ₩10,747 | +2.69% | 26.4만 |
|---|
| 2025.10.10 | ₩10,801 | ₩10,894 | ₩10,332 | ₩10,385 | -3.85% | 47.3만 |
|---|