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 | ₩14,116 | ₩14,116 | ₩13,634 | ₩13,674 | -3.13% | 7.9만 |
| 2026.10.08 | ₩13,888 | ₩14,049 | ₩13,667 | ₩13,995 | +0.77% | 21.8만 |
| 2026.10.07 | ₩13,326 | ₩14,009 | ₩12,861 | ₩13,795 | +3.52% | 26.6만 |
| 2026.10.06 | ₩13,152 | ₩13,594 | ₩13,031 | ₩13,393 | +1.83% | 31.5만 |
| 2026.10.05 | ₩13,179 | ₩13,326 | ₩12,576 | ₩13,058 | -0.91% | 14.2만 |
| 2026.10.02 | ₩13,500 | ₩13,500 | ₩13,018 | ₩13,045 | -3.37% | 11.6만 |
| 2026.10.01 | ₩13,152 | ₩13,701 | ₩13,145 | ₩13,393 | +1.83% | 37.5만 |
| 2026.09.30 | ₩13,045 | ₩13,366 | ₩12,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,272 |
| +1.75% |
| 18.8만 |
| 2026.09.29 | ₩12,710 | ₩13,031 | ₩12,589 | ₩12,870 | +1.26% | 19만 |
|---|
| 2026.09.28 | ₩12,562 | ₩12,857 | ₩12,281 | ₩12,616 | +0.43% | 16.1만 |
|---|
| 2026.09.25 | ₩12,254 | ₩12,710 | ₩12,228 | ₩12,562 | +2.51% | 16.4만 |
|---|
| 2026.09.24 | ₩11,960 | ₩12,609 | ₩11,879 | ₩12,295 | +2.80% | 33.5만 |
|---|
| 2026.09.23 | ₩12,522 | ₩12,589 | ₩11,879 | ₩11,946 | -4.60% | 17.4만 |
|---|
| 2026.09.22 | ₩12,937 | ₩13,165 | ₩12,509 | ₩12,576 | -2.80% | 33.2만 |
|---|
| 2026.09.21 | ₩13,353 | ₩13,500 | ₩12,817 | ₩12,937 | -3.11% | 34.5만 |
|---|
| 2026.09.18 | ₩12,696 | ₩13,554 | ₩12,616 | ₩13,500 | +6.33% | 83.7만 |
|---|
| 2026.09.17 | ₩12,187 | ₩12,817 | ₩11,518 | ₩12,696 | +4.18% | 83.5만 |
|---|
| 2026.09.16 | ₩11,237 | ₩12,817 | ₩10,555 | ₩11,799 | +5.01% | 224.3만 |
|---|
| 2026.09.15 | ₩10,045 | ₩10,266 | ₩9,429 | ₩9,576 | -4.67% | 56.3만 |
|---|
| 2026.09.14 | ₩9,844 | ₩10,078 | ₩9,830 | ₩9,964 | +1.22% | 7.8만 |
|---|
| 2026.09.11 | ₩10,018 | ₩10,112 | ₩9,857 | ₩9,897 | -1.20% | 12.9만 |
|---|
| 2026.09.10 | ₩9,710 | ₩10,112 | ₩9,710 | ₩9,937 | +2.34% | 29.3만 |
|---|
| 2026.09.09 | ₩9,804 | ₩10,046 | ₩9,723 | ₩9,777 | -0.27% | 13.9만 |
|---|
| 2026.09.08 | ₩10,138 | ₩10,366 | ₩9,804 | ₩9,857 | -2.77% | 18.5만 |
|---|
| 2026.09.04 | ₩10,192 | ₩10,487 | ₩10,179 | ₩10,339 | +1.45% | 8.3만 |
|---|
| 2026.09.03 | ₩10,286 | ₩10,286 | ₩10,058 | ₩10,179 | -1.04% | 7.7만 |
|---|
| 2026.09.02 | ₩10,058 | ₩10,245 | ₩9,924 | ₩10,179 | +1.20% | 6.2만 |
|---|
| 2026.09.01 | ₩10,152 | ₩10,500 | ₩9,937 | ₩9,937 | -2.11% | 9.4만 |
|---|
| 2026.08.31 | ₩10,299 | ₩10,339 | ₩10,045 | ₩10,232 | -0.65% | 7.6만 |
|---|
| 2026.08.28 | ₩10,379 | ₩10,540 | ₩10,259 | ₩10,312 | -0.65% | 11.9만 |
|---|
| 2026.08.27 | ₩10,353 | ₩11,036 | ₩10,353 | ₩10,446 | +0.91% | 8.7만 |
|---|
| 2026.08.26 | ₩10,433 | ₩11,049 | ₩10,031 | ₩10,513 | +0.77% | 5.4만 |
|---|
| 2026.08.25 | ₩10,460 | ₩10,741 | ₩10,433 | ₩10,446 | -0.13% | 5.4만 |
|---|
| 2026.08.24 | ₩10,379 | ₩10,594 | ₩10,045 | ₩10,460 | +0.77% | 7.1만 |
|---|
| 2026.08.21 | ₩10,634 | ₩11,034 | ₩10,353 | ₩10,406 | -2.14% | 5.8만 |
|---|
| 2026.08.20 | ₩10,259 | ₩10,607 | ₩10,192 | ₩10,527 | +2.61% | 9.4만 |
|---|
| 2026.08.19 | ₩10,245 | ₩10,540 | ₩10,112 | ₩10,513 | +2.61% | 10.8만 |
|---|
| 2026.08.18 | ₩10,192 | ₩10,386 | ₩10,045 | ₩10,112 | -0.79% | 6.2만 |
|---|
| 2026.08.17 | ₩10,152 | ₩10,379 | ₩10,045 | ₩10,299 | +1.45% | 14만 |
|---|
| 2026.08.14 | ₩9,945 | ₩10,358 | ₩9,945 | ₩10,232 | +2.88% | 11.5만 |
|---|
| 2026.08.13 | ₩10,607 | ₩10,781 | ₩10,132 | ₩10,152 | -4.29% | 12.8만 |
|---|
| 2026.08.12 | ₩10,272 | ₩10,761 | ₩10,085 | ₩10,674 | +3.91% | 32.7만 |
|---|
| 2026.08.11 | ₩10,422 | ₩10,728 | ₩10,165 | ₩10,326 | -0.93% | 8.7만 |
|---|
| 2026.08.10 | ₩10,714 | ₩11,089 | ₩10,002 | ₩10,848 | +1.25% | 11.7만 |
|---|
| 2026.08.07 | ₩10,875 | ₩11,116 | ₩10,607 | ₩10,848 | -0.25% | 18만 |
|---|
| 2026.08.06 | ₩11,220 | ₩11,344 | ₩10,667 | ₩10,781 | -3.92% | 15.9만 |
|---|
| 2026.08.05 | ₩11,464 | ₩11,531 | ₩11,223 | ₩11,384 | -0.70% | 8.4만 |
|---|
| 2026.08.04 | ₩11,357 | ₩11,384 | ₩10,728 | ₩11,317 | -0.35% | 25.1만 |
|---|
| 2026.08.03 | ₩10,955 | ₩11,384 | ₩10,788 | ₩11,049 | +0.86% | 9.1만 |
|---|
| 2026.07.31 | ₩10,714 | ₩10,929 | ₩10,714 | ₩10,915 | +1.87% | 8만 |
|---|
| 2026.07.30 | ₩11,062 | ₩11,103 | ₩10,600 | ₩10,768 | -2.66% | 4.8만 |
|---|
| 2026.07.29 | ₩11,451 | ₩11,451 | ₩10,969 | ₩10,995 | -3.98% | 5만 |
|---|
| 2026.07.28 | ₩10,584 | ₩11,397 | ₩10,433 | ₩11,344 | +7.17% | 8.1만 |
|---|
| 2026.07.27 | ₩11,116 | ₩11,250 | ₩10,908 | ₩11,062 | -0.48% | 8.4만 |
|---|
| 2026.07.24 | ₩10,634 | ₩10,995 | ₩10,379 | ₩10,714 | +0.76% | 23.9만 |
|---|
| 2026.07.23 | ₩10,634 | ₩10,748 | ₩10,232 | ₩10,661 | +0.25% | 33.4만 |
|---|
| 2026.07.22 | ₩10,982 | ₩11,089 | ₩10,795 | ₩10,808 | -1.59% | 11만 |
|---|
| 2026.07.21 | ₩10,888 | ₩11,022 | ₩10,714 | ₩10,982 | +0.86% | 15.7만 |
|---|
| 2026.07.20 | ₩10,942 | ₩11,100 | ₩10,781 | ₩10,982 | +0.37% | 8.2만 |
|---|
| 2026.07.17 | ₩10,620 | ₩10,995 | ₩10,620 | ₩10,888 | +2.52% | 7.9만 |
|---|
| 2026.07.16 | ₩10,835 | ₩11,143 | ₩10,768 | ₩10,835 | 0.00% | 8.1만 |
|---|
| 2026.07.15 | ₩10,446 | ₩10,862 | ₩10,393 | ₩10,795 | +3.33% | 9.1만 |
|---|
| 2026.07.14 | ₩10,259 | ₩10,607 | ₩10,085 | ₩10,487 | +2.22% | 10.6만 |
|---|
| 2026.07.13 | ₩10,326 | ₩10,808 | ₩10,205 | ₩10,272 | -0.52% | 10.2만 |
|---|
| 2026.07.10 | ₩10,286 | ₩10,741 | ₩10,286 | ₩10,594 | +2.99% | 11만 |
|---|
| 2026.07.09 | ₩10,152 | ₩10,446 | ₩9,897 | ₩10,339 | +1.85% | 8.7만 |
|---|
| 2026.07.08 | ₩10,272 | ₩10,540 | ₩9,937 | ₩10,179 | -0.91% | 12.7만 |
|---|
| 2026.07.07 | ₩10,045 | ₩10,728 | ₩10,045 | ₩10,339 | +2.93% | 13.9만 |
|---|
| 2026.07.06 | ₩10,567 | ₩10,808 | ₩10,433 | ₩10,607 | +0.38% | 7.4만 |
|---|
| 2026.07.02 | ₩10,460 | ₩10,835 | ₩10,312 | ₩10,754 | +2.82% | 13.4만 |
|---|
| 2026.07.01 | ₩9,991 | ₩10,487 | ₩9,991 | ₩10,420 | +4.29% | 28.6만 |
|---|
| 2026.06.30 | ₩9,911 | ₩10,527 | ₩9,703 | ₩9,951 | +0.41% | 11.5만 |
|---|
| 2026.06.29 | ₩10,420 | ₩10,674 | ₩9,857 | ₩10,045 | -3.60% | 8만 |
|---|
| 2026.06.26 | ₩9,924 | ₩10,326 | ₩9,911 | ₩10,045 | +1.21% | 19.4만 |
|---|
| 2026.06.25 | ₩10,353 | ₩10,420 | ₩9,844 | ₩9,897 | -4.40% | 14.1만 |
|---|
| 2026.06.24 | ₩10,245 | ₩10,594 | ₩10,004 | ₩10,339 | +0.92% | 15.6만 |
|---|
| 2026.06.23 | ₩10,045 | ₩10,469 | ₩10,045 | ₩10,219 | +1.73% | 7.3만 |
|---|
| 2026.06.22 | ₩10,513 | ₩10,540 | ₩9,978 | ₩10,045 | -4.46% | 15.6만 |
|---|
| 2026.06.18 | ₩10,406 | ₩10,768 | ₩10,406 | ₩10,594 | +1.80% | 11.9만 |
|---|
| 2026.06.17 | ₩10,580 | ₩10,701 | ₩10,180 | ₩10,232 | -3.29% | 15.2만 |
|---|
| 2026.06.16 | ₩10,232 | ₩10,674 | ₩10,125 | ₩10,661 | +4.19% | 14.3만 |
|---|
| 2026.06.15 | ₩9,482 | ₩10,179 | ₩9,482 | ₩10,165 | +7.20% | 27.3만 |
|---|
| 2026.06.12 | ₩9,455 | ₩9,743 | ₩9,241 | ₩9,469 | +0.14% | 38.5만 |
|---|
| 2026.06.11 | ₩9,482 | ₩9,542 | ₩9,134 | ₩9,455 | -0.28% | 55만 |
|---|
| 2026.06.10 | ₩9,576 | ₩9,864 | ₩9,402 | ₩9,442 | -1.40% | 26.7만 |
|---|
| 2026.06.09 | ₩9,723 | ₩9,968 | ₩9,388 | ₩9,683 | -0.41% | 13.1만 |
|---|
| 2026.06.08 | ₩10,071 | ₩10,219 | ₩9,576 | ₩9,670 | -3.99% | 30.1만 |
|---|
| 2026.06.05 | ₩10,098 | ₩10,205 | ₩9,937 | ₩10,018 | -0.80% | 21.5만 |
|---|
| 2026.06.04 | ₩10,138 | ₩10,460 | ₩10,058 | ₩10,179 | +0.40% | 15.4만 |
|---|
| 2026.06.03 | ₩9,670 | ₩10,145 | ₩9,529 | ₩10,018 | +3.60% | 20.2만 |
|---|
| 2026.06.02 | ₩9,603 | ₩9,964 | ₩9,469 | ₩9,817 | +2.23% | 31.9만 |
|---|
| 2026.06.01 | ₩9,429 | ₩9,763 | ₩9,268 | ₩9,643 | +2.27% | 32만 |
|---|
| 2026.05.29 | ₩9,254 | ₩9,696 | ₩9,147 | ₩9,415 | +1.74% | 26.4만 |
|---|
| 2026.05.28 | ₩9,107 | ₩9,549 | ₩9,107 | ₩9,295 | +2.06% | 23.7만 |
|---|
| 2026.05.27 | ₩9,187 | ₩9,388 | ₩9,037 | ₩9,187 | 0.00% | 35.8만 |
|---|
| 2026.05.26 | ₩9,375 | ₩9,402 | ₩9,013 | ₩9,201 | -1.86% | 33.8만 |
|---|
| 2026.05.22 | ₩9,656 | ₩9,690 | ₩9,281 | ₩9,348 | -3.19% | 40.2만 |
|---|
| 2026.05.21 | ₩9,737 | ₩9,808 | ₩9,455 | ₩9,656 | -0.83% | 31.7만 |
|---|
| 2026.05.20 | ₩9,214 | ₩9,897 | ₩9,214 | ₩9,830 | +6.69% | 61.9만 |
|---|
| 2026.05.19 | ₩9,763 | ₩10,125 | ₩8,759 | ₩9,201 | -5.76% | 184.8만 |
|---|
| 2026.05.18 | ₩10,112 | ₩10,728 | ₩10,045 | ₩10,433 | +3.18% | 47.7만 |
|---|
| 2026.05.15 | ₩10,326 | ₩10,379 | ₩10,045 | ₩10,165 | -1.56% | 17.6만 |
|---|
| 2026.05.14 | ₩10,674 | ₩10,714 | ₩10,245 | ₩10,353 | -3.01% | 17.3만 |
|---|
| 2026.05.13 | ₩10,848 | ₩10,848 | ₩10,406 | ₩10,527 | -2.96% | 37.1만 |
|---|
| 2026.05.12 | ₩11,076 | ₩11,290 | ₩10,728 | ₩10,902 | -1.57% | 20만 |
|---|
| 2026.05.11 | ₩11,170 | ₩11,625 | ₩11,083 | ₩11,196 | +0.24% | 19.8만 |
|---|
| 2026.05.08 | ₩11,638 | ₩11,719 | ₩11,223 | ₩11,344 | -2.53% | 21.2만 |
|---|
| 2026.05.07 | ₩12,201 | ₩12,415 | ₩11,598 | ₩11,638 | -4.61% | 13.2만 |
|---|
| 2026.05.06 | ₩12,429 | ₩12,589 | ₩12,107 | ₩12,187 | -1.94% | 26.2만 |
|---|
| 2026.05.05 | ₩11,973 | ₩12,656 | ₩11,946 | ₩12,214 | +2.01% | 17.2만 |
|---|
| 2026.05.04 | ₩12,054 | ₩12,174 | ₩11,799 | ₩11,906 | -1.22% | 14.4만 |
|---|
| 2026.05.01 | ₩12,187 | ₩12,288 | ₩11,794 | ₩12,054 | -1.10% | 12.7만 |
|---|
| 2026.04.30 | ₩11,839 | ₩12,161 | ₩11,839 | ₩12,054 | +1.81% | 15.2만 |
|---|
| 2026.04.29 | ₩12,054 | ₩12,295 | ₩11,759 | ₩11,826 | -1.89% | 11.4만 |
|---|
| 2026.04.28 | ₩11,893 | ₩12,080 | ₩11,799 | ₩12,013 | +1.01% | 8.7만 |
|---|
| 2026.04.27 | ₩11,665 | ₩12,012 | ₩11,491 | ₩11,799 | +1.15% | 18.1만 |
|---|
| 2026.04.24 | ₩12,187 | ₩12,201 | ₩11,826 | ₩11,879 | -2.53% | 12.2만 |
|---|
| 2026.04.23 | ₩12,107 | ₩12,471 | ₩11,838 | ₩12,094 | -0.11% | 10.6만 |
|---|
| 2026.04.22 | ₩12,000 | ₩12,295 | ₩11,920 | ₩12,228 | +1.90% | 14.4만 |
|---|
| 2026.04.21 | ₩12,228 | ₩12,549 | ₩11,759 | ₩11,933 | -2.41% | 17만 |
|---|
| 2026.04.20 | ₩11,893 | ₩12,408 | ₩11,772 | ₩12,214 | +2.70% | 27.5만 |
|---|
| 2026.04.17 | ₩12,094 | ₩12,569 | ₩11,745 | ₩11,906 | -1.55% | 42.7만 |
|---|
| 2026.04.16 | ₩12,054 | ₩12,273 | ₩11,585 | ₩11,638 | -3.44% | 16.7만 |
|---|
| 2026.04.15 | ₩11,491 | ₩11,920 | ₩11,451 | ₩11,920 | +3.73% | 9.9만 |
|---|
| 2026.04.14 | ₩12,388 | ₩12,656 | ₩11,370 | ₩11,397 | -8.00% | 32.9만 |
|---|
| 2026.04.13 | ₩11,625 | ₩12,301 | ₩11,397 | ₩12,107 | +4.15% | 13.5만 |
|---|
| 2026.04.10 | ₩11,451 | ₩11,759 | ₩11,277 | ₩11,732 | +2.46% | 10.6만 |
|---|
| 2026.04.09 | ₩11,491 | ₩11,545 | ₩11,239 | ₩11,357 | -1.17% | 11만 |
|---|
| 2026.04.08 | ₩10,808 | ₩11,759 | ₩10,781 | ₩11,464 | +6.07% | 34.4만 |
|---|
| 2026.04.07 | ₩10,661 | ₩10,661 | ₩10,125 | ₩10,473 | -1.76% | 22.2만 |
|---|
| 2026.04.06 | ₩10,446 | ₩10,808 | ₩10,446 | ₩10,781 | +3.21% | 14.9만 |
|---|
| 2026.04.02 | ₩10,286 | ₩10,661 | ₩10,112 | ₩10,433 | +1.43% | 13.9만 |
|---|
| 2026.04.01 | ₩10,915 | ₩11,103 | ₩10,272 | ₩10,393 | -4.79% | 11.1만 |
|---|
| 2026.03.31 | ₩10,580 | ₩11,129 | ₩10,252 | ₩10,714 | +1.27% | 55만 |
|---|
| 2026.03.30 | ₩10,580 | ₩11,384 | ₩10,326 | ₩10,513 | -0.63% | 13만 |
|---|
| 2026.03.27 | ₩10,741 | ₩10,922 | ₩10,487 | ₩10,487 | -2.37% | 15.6만 |
|---|
| 2026.03.26 | ₩11,009 | ₩11,451 | ₩10,882 | ₩10,888 | -1.09% | 11.8만 |
|---|
| 2026.03.25 | ₩10,848 | ₩11,283 | ₩10,848 | ₩11,250 | +3.70% | 19.3만 |
|---|
| 2026.03.24 | ₩10,487 | ₩10,768 | ₩10,205 | ₩10,620 | +1.28% | 23만 |
|---|
| 2026.03.23 | ₩10,527 | ₩10,795 | ₩10,406 | ₩10,634 | +1.02% | 13.8만 |
|---|
| 2026.03.20 | ₩10,848 | ₩10,875 | ₩10,152 | ₩10,232 | -5.68% | 21.7만 |
|---|
| 2026.03.19 | ₩10,915 | ₩11,083 | ₩10,554 | ₩10,781 | -1.23% | 37.5만 |
|---|
| 2026.03.18 | ₩11,049 | ₩11,370 | ₩10,902 | ₩10,982 | -0.61% | 13.9만 |
|---|
| 2026.03.17 | ₩11,250 | ₩11,879 | ₩11,150 | ₩11,223 | -0.24% | 29.3만 |
|---|
| 2026.03.16 | ₩11,036 | ₩11,196 | ₩10,781 | ₩11,103 | +0.61% | 19.9만 |
|---|
| 2026.03.13 | ₩11,156 | ₩11,330 | ₩10,754 | ₩10,821 | -3.00% | 20.4만 |
|---|
| 2026.03.12 | ₩11,451 | ₩11,772 | ₩11,129 | ₩11,129 | -2.81% | 22.3만 |
|---|
| 2026.03.11 | ₩11,625 | ₩11,987 | ₩11,451 | ₩11,665 | +0.35% | 25.9만 |
|---|
| 2026.03.10 | ₩11,732 | ₩12,228 | ₩11,638 | ₩11,799 | +0.57% | 17.9만 |
|---|
| 2026.03.09 | ₩11,692 | ₩11,973 | ₩11,411 | ₩11,719 | +0.23% | 28.5만 |
|---|
| 2026.03.06 | ₩12,455 | ₩12,649 | ₩11,900 | ₩12,040 | -3.33% | 19.5만 |
|---|
| 2026.03.05 | ₩12,388 | ₩12,899 | ₩12,134 | ₩12,562 | +1.41% | 17.8만 |
|---|
| 2026.03.04 | ₩12,308 | ₩12,991 | ₩11,987 | ₩12,616 | +2.50% | 21.3만 |
|---|
| 2026.03.03 | ₩12,562 | ₩12,750 | ₩12,107 | ₩12,415 | -1.17% | 21.6만 |
|---|
| 2026.03.02 | ₩12,723 | ₩13,058 | ₩12,348 | ₩12,964 | +1.89% | 31.3만 |
|---|
| 2026.02.27 | ₩12,750 | ₩13,031 | ₩12,335 | ₩12,951 | +1.58% | 40.9만 |
|---|
| 2026.02.26 | ₩12,830 | ₩13,259 | ₩12,723 | ₩12,870 | +0.31% | 18.4만 |
|---|
| 2026.02.25 | ₩13,232 | ₩13,393 | ₩12,629 | ₩12,897 | -2.53% | 28.1만 |
|---|
| 2026.02.24 | ₩12,616 | ₩13,312 | ₩12,562 | ₩13,219 | +4.78% | 40.6만 |
|---|
| 2026.02.23 | ₩12,804 | ₩12,937 | ₩12,402 | ₩12,723 | -0.63% | 34.3만 |
|---|
| 2026.02.20 | ₩12,844 | ₩13,353 | ₩12,221 | ₩13,018 | +1.36% | 32.3만 |
|---|
| 2026.02.19 | ₩13,125 | ₩13,339 | ₩12,790 | ₩13,085 | -0.31% | 31.1만 |
|---|
| 2026.02.18 | ₩13,031 | ₩13,460 | ₩12,493 | ₩13,245 | +1.64% | 69.1만 |
|---|
| 2026.02.17 | ₩13,875 | ₩13,982 | ₩13,359 | ₩13,754 | -0.87% | 47.6만 |
|---|
| 2026.02.13 | ₩13,393 | ₩14,170 | ₩12,857 | ₩14,076 | +5.10% | 41.8만 |
|---|
| 2026.02.12 | ₩15,107 | ₩15,241 | ₩13,179 | ₩13,500 | -10.64% | 110.8만 |
|---|
| 2026.02.11 | ₩12,321 | ₩13,748 | ₩12,295 | ₩13,326 | +8.15% | 114.1만 |
|---|
| 2026.02.10 | ₩12,054 | ₩12,643 | ₩11,638 | ₩12,536 | +4.00% | 125.4만 |
|---|
| 2026.02.09 | ₩10,165 | ₩10,353 | ₩9,536 | ₩10,353 | +1.84% | 48.7만 |
|---|
| 2026.02.06 | ₩9,857 | ₩10,125 | ₩9,670 | ₩9,951 | +0.95% | 31.5만 |
|---|
| 2026.02.05 | ₩9,937 | ₩10,118 | ₩9,375 | ₩9,844 | -0.94% | 40.9만 |
|---|
| 2026.02.04 | ₩10,085 | ₩10,507 | ₩9,917 | ₩10,098 | +0.13% | 25.8만 |
|---|
| 2026.02.03 | ₩10,687 | ₩10,701 | ₩9,656 | ₩10,138 | -5.14% | 49.7만 |
|---|
| 2026.02.02 | ₩10,393 | ₩10,982 | ₩10,393 | ₩10,620 | +2.19% | 15.4만 |
|---|
| 2026.01.30 | ₩10,580 | ₩10,804 | ₩10,433 | ₩10,513 | -0.63% | 15.5만 |
|---|
| 2026.01.29 | ₩10,821 | ₩10,875 | ₩10,527 | ₩10,647 | -1.61% | 17.6만 |
|---|
| 2026.01.28 | ₩11,183 | ₩11,243 | ₩10,754 | ₩10,808 | -3.35% | 11.4만 |
|---|
| 2026.01.27 | ₩11,263 | ₩11,317 | ₩10,962 | ₩11,210 | -0.48% | 7.5만 |
|---|
| 2026.01.26 | ₩11,036 | ₩11,317 | ₩10,728 | ₩11,210 | +1.58% | 7.2만 |
|---|
| 2026.01.23 | ₩11,263 | ₩11,263 | ₩10,808 | ₩10,995 | -2.38% | 9.5만 |
|---|
| 2026.01.22 | ₩11,183 | ₩11,705 | ₩10,995 | ₩11,237 | +0.48% | 31.3만 |
|---|
| 2026.01.21 | ₩10,754 | ₩11,183 | ₩10,741 | ₩11,116 | +3.36% | 16만 |
|---|
| 2026.01.20 | ₩10,674 | ₩11,116 | ₩10,587 | ₩10,754 | +0.75% | 13.3만 |
|---|
| 2026.01.16 | ₩10,875 | ₩11,103 | ₩10,661 | ₩10,875 | 0.00% | 20만 |
|---|
| 2026.01.15 | ₩11,598 | ₩11,598 | ₩10,801 | ₩10,888 | -6.12% | 24.2만 |
|---|
| 2026.01.14 | ₩11,223 | ₩11,384 | ₩10,788 | ₩10,942 | -2.51% | 18.3만 |
|---|
| 2026.01.13 | ₩11,317 | ₩11,504 | ₩10,808 | ₩11,344 | +0.24% | 39.6만 |
|---|
| 2026.01.12 | ₩11,009 | ₩11,451 | ₩10,875 | ₩11,223 | +1.95% | 19.9만 |
|---|
| 2026.01.09 | ₩11,049 | ₩11,344 | ₩11,016 | ₩11,062 | +0.12% | 14.9만 |
|---|
| 2026.01.08 | ₩10,714 | ₩11,203 | ₩10,554 | ₩11,049 | +3.13% | 20.1만 |
|---|
| 2026.01.07 | ₩11,170 | ₩11,223 | ₩10,674 | ₩10,714 | -4.08% | 35.7만 |
|---|
| 2026.01.06 | ₩10,875 | ₩11,237 | ₩10,835 | ₩11,196 | +2.96% | 32.5만 |
|---|
| 2026.01.05 | ₩11,196 | ₩11,250 | ₩10,841 | ₩10,915 | -2.51% | 28.9만 |
|---|
| 2026.01.02 | ₩11,250 | ₩11,384 | ₩10,888 | ₩11,196 | -0.48% | 43.4만 |
|---|
| 2025.12.31 | ₩11,397 | ₩11,585 | ₩11,176 | ₩11,183 | -1.88% | 37.9만 |
|---|
| 2025.12.30 | ₩11,491 | ₩11,558 | ₩11,116 | ₩11,357 | -1.17% | 29.1만 |
|---|
| 2025.12.29 | ₩11,183 | ₩11,545 | ₩11,129 | ₩11,424 | +2.16% | 35.9만 |
|---|
| 2025.12.26 | ₩11,518 | ₩11,759 | ₩11,210 | ₩11,330 | -1.63% | 34.1만 |
|---|
| 2025.12.24 | ₩11,384 | ₩11,719 | ₩11,242 | ₩11,518 | +1.18% | 10.6만 |
|---|
| 2025.12.23 | ₩11,893 | ₩11,906 | ₩11,317 | ₩11,464 | -3.60% | 28.1만 |
|---|
| 2025.12.22 | ₩11,946 | ₩12,281 | ₩11,839 | ₩11,906 | -0.34% | 24.9만 |
|---|
| 2025.12.19 | ₩11,772 | ₩12,254 | ₩11,705 | ₩12,067 | +2.50% | 33.7만 |
|---|
| 2025.12.18 | ₩11,478 | ₩11,893 | ₩11,337 | ₩11,893 | +3.62% | 20.5만 |
|---|
| 2025.12.17 | ₩11,812 | ₩11,893 | ₩11,210 | ₩11,397 | -3.51% | 29.1만 |
|---|
| 2025.12.16 | ₩12,080 | ₩12,214 | ₩11,719 | ₩11,879 | -1.66% | 12.7만 |
|---|
| 2025.12.15 | ₩12,536 | ₩12,629 | ₩12,107 | ₩12,187 | -2.78% | 15.2만 |
|---|
| 2025.12.12 | ₩13,018 | ₩13,051 | ₩12,455 | ₩12,522 | -3.81% | 15.1만 |
|---|
| 2025.12.11 | ₩13,004 | ₩13,192 | ₩12,763 | ₩12,951 | -0.41% | 21.3만 |
|---|
| 2025.12.10 | ₩12,951 | ₩13,125 | ₩12,810 | ₩12,897 | -0.41% | 22.7만 |
|---|
| 2025.12.09 | ₩12,790 | ₩13,192 | ₩12,187 | ₩13,125 | +2.62% | 30.3만 |
|---|
| 2025.12.08 | ₩13,205 | ₩13,312 | ₩12,281 | ₩12,911 | -2.23% | 26.4만 |
|---|
| 2025.12.05 | ₩12,911 | ₩13,152 | ₩12,844 | ₩13,031 | +0.93% | 25.9만 |
|---|
| 2025.12.04 | ₩12,844 | ₩13,185 | ₩12,824 | ₩13,004 | +1.25% | 25.5만 |
|---|
| 2025.12.03 | ₩12,911 | ₩13,199 | ₩12,723 | ₩13,031 | +0.93% | 41.7만 |
|---|
| 2025.12.02 | ₩12,603 | ₩13,259 | ₩12,388 | ₩12,857 | +2.02% | 24.4만 |
|---|
| 2025.12.01 | ₩12,576 | ₩12,924 | ₩12,321 | ₩12,482 | -0.75% | 23.9만 |
|---|
| 2025.11.28 | ₩12,670 | ₩12,964 | ₩12,335 | ₩12,603 | -0.53% | 14.5만 |
|---|
| 2025.11.26 | ₩12,469 | ₩12,629 | ₩12,013 | ₩12,549 | +0.64% | 18만 |
|---|
| 2025.11.25 | ₩11,812 | ₩12,810 | ₩11,812 | ₩12,402 | +4.99% | 50.6만 |
|---|
| 2025.11.24 | ₩11,946 | ₩12,348 | ₩11,732 | ₩12,054 | +0.90% | 27.8만 |
|---|
| 2025.11.21 | ₩11,223 | ₩12,254 | ₩11,048 | ₩11,960 | +6.56% | 34만 |
|---|
| 2025.11.20 | ₩11,987 | ₩12,281 | ₩11,223 | ₩11,263 | -6.03% | 38만 |
|---|
| 2025.11.19 | ₩11,652 | ₩12,810 | ₩10,982 | ₩11,612 | -0.34% | 54.1만 |
|---|
| 2025.11.18 | ₩12,054 | ₩12,562 | ₩11,920 | ₩12,254 | +1.67% | 31.1만 |
|---|
| 2025.11.17 | ₩12,281 | ₩12,691 | ₩12,094 | ₩12,161 | -0.98% | 23.5만 |
|---|
| 2025.11.14 | ₩12,335 | ₩12,656 | ₩12,080 | ₩12,375 | +0.33% | 16.1만 |
|---|
| 2025.11.13 | ₩12,790 | ₩12,790 | ₩12,335 | ₩12,482 | -2.41% | 24.2만 |
|---|
| 2025.11.12 | ₩12,308 | ₩12,951 | ₩12,308 | ₩12,723 | +3.37% | 37.3만 |
|---|
| 2025.11.11 | ₩11,973 | ₩12,308 | ₩11,732 | ₩12,254 | +2.35% | 13.1만 |
|---|
| 2025.11.10 | ₩12,214 | ₩12,375 | ₩11,679 | ₩11,893 | -2.63% | 28.7만 |
|---|
| 2025.11.07 | ₩12,054 | ₩12,201 | ₩11,625 | ₩11,812 | -2.00% | 32.1만 |
|---|
| 2025.11.06 | ₩12,549 | ₩12,696 | ₩12,067 | ₩12,201 | -2.77% | 22만 |
|---|
| 2025.11.05 | ₩12,549 | ₩13,075 | ₩12,335 | ₩12,576 | +0.21% | 25.2만 |
|---|
| 2025.11.04 | ₩12,804 | ₩12,951 | ₩12,522 | ₩12,629 | -1.36% | 20.2만 |
|---|
| 2025.11.03 | ₩13,232 | ₩13,286 | ₩12,737 | ₩12,964 | -2.02% | 26.7만 |
|---|
| 2025.10.31 | ₩13,286 | ₩13,500 | ₩12,844 | ₩13,112 | -1.31% | 34.2만 |
|---|
| 2025.10.30 | ₩12,857 | ₩13,071 | ₩12,482 | ₩12,576 | -2.19% | 18.3만 |
|---|
| 2025.10.29 | ₩13,393 | ₩13,487 | ₩12,790 | ₩12,830 | -4.20% | 30.6만 |
|---|
| 2025.10.28 | ₩12,589 | ₩13,647 | ₩12,275 | ₩13,406 | +6.49% | 122.1만 |
|---|
| 2025.10.27 | ₩12,228 | ₩12,683 | ₩12,054 | ₩12,683 | +3.72% | 16.3만 |
|---|
| 2025.10.24 | ₩12,495 | ₩12,603 | ₩12,241 | ₩12,308 | -1.50% | 42만 |
|---|
| 2025.10.23 | ₩11,652 | ₩12,388 | ₩11,504 | ₩12,348 | +5.98% | 35.9만 |
|---|
| 2025.10.22 | ₩11,571 | ₩11,705 | ₩11,116 | ₩11,652 | +0.69% | 32만 |
|---|
| 2025.10.21 | ₩11,839 | ₩12,107 | ₩11,504 | ₩11,638 | -1.70% | 21.9만 |
|---|
| 2025.10.20 | ₩11,330 | ₩12,114 | ₩11,304 | ₩11,960 | +5.56% | 34만 |
|---|
| 2025.10.17 | ₩10,955 | ₩11,304 | ₩10,955 | ₩11,143 | +1.71% | 18.1만 |
|---|
| 2025.10.16 | ₩11,370 | ₩11,384 | ₩10,728 | ₩10,942 | -3.77% | 26.3만 |
|---|
| 2025.10.15 | ₩11,504 | ₩11,504 | ₩11,129 | ₩11,277 | -1.98% | 26.6만 |
|---|
| 2025.10.14 | ₩10,607 | ₩11,237 | ₩10,500 | ₩11,223 | +5.81% | 20.3만 |
|---|
| 2025.10.13 | ₩10,460 | ₩10,862 | ₩10,460 | ₩10,741 | +2.69% | 26.4만 |
|---|
| 2025.10.10 | ₩10,795 | ₩10,888 | ₩10,326 | ₩10,379 | -3.85% | 47.3만 |
|---|