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 | ₩14,080 | ₩14,080 | ₩13,599 | ₩13,639 | -3.13% | 7.9만 |
| 2026.10.08 | ₩13,853 | ₩14,013 | ₩13,633 | ₩13,960 | +0.77% | 21.8만 |
| 2026.10.07 | ₩13,292 | ₩13,973 | ₩12,828 | ₩13,760 | +3.52% | 26.6만 |
| 2026.10.06 | ₩13,118 | ₩13,559 | ₩12,998 | ₩13,359 | +1.83% | 31.5만 |
| 2026.10.05 | ₩13,145 | ₩13,292 | ₩12,544 | ₩13,025 | -0.91% | 14.2만 |
| 2026.10.02 | ₩13,466 | ₩13,466 | ₩12,985 | ₩13,011 | -3.37% | 11.6만 |
| 2026.10.01 | ₩13,118 | ₩13,666 | ₩13,112 | ₩13,359 | +1.83% | 37.5만 |
| 2026.09.30 | ₩13,011 | ₩13,332 | ₩12,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,239 |
| +1.75% |
| 18.8만 |
| 2026.09.29 | ₩12,678 | ₩12,998 | ₩12,557 | ₩12,838 | +1.26% | 19만 |
|---|
| 2026.09.28 | ₩12,531 | ₩12,824 | ₩12,250 | ₩12,584 | +0.43% | 16.1만 |
|---|
| 2026.09.25 | ₩12,223 | ₩12,678 | ₩12,197 | ₩12,531 | +2.51% | 16.4만 |
|---|
| 2026.09.24 | ₩11,929 | ₩12,577 | ₩11,849 | ₩12,263 | +2.80% | 33.5만 |
|---|
| 2026.09.23 | ₩12,490 | ₩12,557 | ₩11,849 | ₩11,916 | -4.60% | 17.4만 |
|---|
| 2026.09.22 | ₩12,905 | ₩13,132 | ₩12,477 | ₩12,544 | -2.80% | 33.2만 |
|---|
| 2026.09.21 | ₩13,319 | ₩13,466 | ₩12,784 | ₩12,905 | -3.11% | 34.5만 |
|---|
| 2026.09.18 | ₩12,664 | ₩13,519 | ₩12,584 | ₩13,466 | +6.33% | 83.7만 |
|---|
| 2026.09.17 | ₩12,157 | ₩12,784 | ₩11,489 | ₩12,664 | +4.18% | 83.5만 |
|---|
| 2026.09.16 | ₩11,208 | ₩12,784 | ₩10,528 | ₩11,769 | +5.01% | 224.3만 |
|---|
| 2026.09.15 | ₩10,019 | ₩10,240 | ₩9,405 | ₩9,552 | -4.67% | 56.3만 |
|---|
| 2026.09.14 | ₩9,819 | ₩10,052 | ₩9,805 | ₩9,939 | +1.22% | 7.8만 |
|---|
| 2026.09.11 | ₩9,992 | ₩10,086 | ₩9,832 | ₩9,872 | -1.20% | 12.9만 |
|---|
| 2026.09.10 | ₩9,685 | ₩10,086 | ₩9,685 | ₩9,912 | +2.34% | 29.3만 |
|---|
| 2026.09.09 | ₩9,779 | ₩10,020 | ₩9,698 | ₩9,752 | -0.27% | 13.9만 |
|---|
| 2026.09.08 | ₩10,113 | ₩10,340 | ₩9,779 | ₩9,832 | -2.77% | 18.5만 |
|---|
| 2026.09.04 | ₩10,166 | ₩10,460 | ₩10,153 | ₩10,313 | +1.45% | 8.3만 |
|---|
| 2026.09.03 | ₩10,260 | ₩10,260 | ₩10,032 | ₩10,153 | -1.04% | 7.7만 |
|---|
| 2026.09.02 | ₩10,032 | ₩10,219 | ₩9,899 | ₩10,153 | +1.20% | 6.2만 |
|---|
| 2026.09.01 | ₩10,126 | ₩10,473 | ₩9,912 | ₩9,912 | -2.11% | 9.4만 |
|---|
| 2026.08.31 | ₩10,273 | ₩10,313 | ₩10,019 | ₩10,206 | -0.65% | 7.6만 |
|---|
| 2026.08.28 | ₩10,353 | ₩10,513 | ₩10,233 | ₩10,286 | -0.65% | 11.9만 |
|---|
| 2026.08.27 | ₩10,326 | ₩11,008 | ₩10,326 | ₩10,420 | +0.91% | 8.7만 |
|---|
| 2026.08.26 | ₩10,407 | ₩11,021 | ₩10,006 | ₩10,487 | +0.77% | 5.4만 |
|---|
| 2026.08.25 | ₩10,433 | ₩10,714 | ₩10,407 | ₩10,420 | -0.13% | 5.4만 |
|---|
| 2026.08.24 | ₩10,353 | ₩10,567 | ₩10,019 | ₩10,433 | +0.77% | 7.1만 |
|---|
| 2026.08.21 | ₩10,607 | ₩11,006 | ₩10,326 | ₩10,380 | -2.14% | 5.8만 |
|---|
| 2026.08.20 | ₩10,233 | ₩10,580 | ₩10,166 | ₩10,500 | +2.61% | 9.4만 |
|---|
| 2026.08.19 | ₩10,219 | ₩10,513 | ₩10,086 | ₩10,487 | +2.61% | 10.8만 |
|---|
| 2026.08.18 | ₩10,166 | ₩10,360 | ₩10,019 | ₩10,086 | -0.79% | 6.2만 |
|---|
| 2026.08.17 | ₩10,126 | ₩10,353 | ₩10,019 | ₩10,273 | +1.45% | 14만 |
|---|
| 2026.08.14 | ₩9,920 | ₩10,332 | ₩9,920 | ₩10,206 | +2.88% | 11.5만 |
|---|
| 2026.08.13 | ₩10,580 | ₩10,754 | ₩10,106 | ₩10,126 | -4.29% | 12.8만 |
|---|
| 2026.08.12 | ₩10,246 | ₩10,734 | ₩10,059 | ₩10,647 | +3.91% | 32.7만 |
|---|
| 2026.08.11 | ₩10,396 | ₩10,700 | ₩10,139 | ₩10,300 | -0.93% | 8.7만 |
|---|
| 2026.08.10 | ₩10,687 | ₩11,061 | ₩9,976 | ₩10,821 | +1.25% | 11.7만 |
|---|
| 2026.08.07 | ₩10,847 | ₩11,088 | ₩10,580 | ₩10,821 | -0.25% | 18만 |
|---|
| 2026.08.06 | ₩11,192 | ₩11,315 | ₩10,640 | ₩10,754 | -3.92% | 15.9만 |
|---|
| 2026.08.05 | ₩11,435 | ₩11,502 | ₩11,195 | ₩11,355 | -0.70% | 8.4만 |
|---|
| 2026.08.04 | ₩11,328 | ₩11,355 | ₩10,700 | ₩11,288 | -0.35% | 25.1만 |
|---|
| 2026.08.03 | ₩10,927 | ₩11,355 | ₩10,761 | ₩11,021 | +0.86% | 9.1만 |
|---|
| 2026.07.31 | ₩10,687 | ₩10,901 | ₩10,687 | ₩10,887 | +1.87% | 8만 |
|---|
| 2026.07.30 | ₩11,034 | ₩11,074 | ₩10,573 | ₩10,740 | -2.66% | 4.8만 |
|---|
| 2026.07.29 | ₩11,422 | ₩11,422 | ₩10,941 | ₩10,968 | -3.98% | 5만 |
|---|
| 2026.07.28 | ₩10,557 | ₩11,368 | ₩10,407 | ₩11,315 | +7.17% | 8.1만 |
|---|
| 2026.07.27 | ₩11,088 | ₩11,221 | ₩10,881 | ₩11,034 | -0.48% | 8.4만 |
|---|
| 2026.07.24 | ₩10,607 | ₩10,968 | ₩10,353 | ₩10,687 | +0.76% | 23.9만 |
|---|
| 2026.07.23 | ₩10,607 | ₩10,720 | ₩10,206 | ₩10,634 | +0.25% | 33.4만 |
|---|
| 2026.07.22 | ₩10,954 | ₩11,061 | ₩10,767 | ₩10,781 | -1.59% | 11만 |
|---|
| 2026.07.21 | ₩10,861 | ₩10,994 | ₩10,687 | ₩10,954 | +0.86% | 15.7만 |
|---|
| 2026.07.20 | ₩10,914 | ₩11,072 | ₩10,754 | ₩10,954 | +0.37% | 8.2만 |
|---|
| 2026.07.17 | ₩10,594 | ₩10,968 | ₩10,594 | ₩10,861 | +2.52% | 7.9만 |
|---|
| 2026.07.16 | ₩10,807 | ₩11,115 | ₩10,740 | ₩10,807 | 0.00% | 8.1만 |
|---|
| 2026.07.15 | ₩10,420 | ₩10,834 | ₩10,366 | ₩10,767 | +3.33% | 9.1만 |
|---|
| 2026.07.14 | ₩10,233 | ₩10,580 | ₩10,059 | ₩10,460 | +2.22% | 10.6만 |
|---|
| 2026.07.13 | ₩10,300 | ₩10,781 | ₩10,179 | ₩10,246 | -0.52% | 10.2만 |
|---|
| 2026.07.10 | ₩10,260 | ₩10,714 | ₩10,260 | ₩10,567 | +2.99% | 11만 |
|---|
| 2026.07.09 | ₩10,126 | ₩10,420 | ₩9,872 | ₩10,313 | +1.85% | 8.7만 |
|---|
| 2026.07.08 | ₩10,246 | ₩10,513 | ₩9,912 | ₩10,153 | -0.91% | 12.7만 |
|---|
| 2026.07.07 | ₩10,019 | ₩10,700 | ₩10,019 | ₩10,313 | +2.93% | 13.9만 |
|---|
| 2026.07.06 | ₩10,540 | ₩10,781 | ₩10,407 | ₩10,580 | +0.38% | 7.4만 |
|---|
| 2026.07.02 | ₩10,433 | ₩10,807 | ₩10,286 | ₩10,727 | +2.82% | 13.4만 |
|---|
| 2026.07.01 | ₩9,966 | ₩10,460 | ₩9,966 | ₩10,393 | +4.29% | 28.6만 |
|---|
| 2026.06.30 | ₩9,886 | ₩10,500 | ₩9,678 | ₩9,926 | +0.41% | 11.5만 |
|---|
| 2026.06.29 | ₩10,393 | ₩10,647 | ₩9,832 | ₩10,019 | -3.60% | 8만 |
|---|
| 2026.06.26 | ₩9,899 | ₩10,300 | ₩9,886 | ₩10,019 | +1.21% | 19.4만 |
|---|
| 2026.06.25 | ₩10,326 | ₩10,393 | ₩9,819 | ₩9,872 | -4.40% | 14.1만 |
|---|
| 2026.06.24 | ₩10,219 | ₩10,567 | ₩9,979 | ₩10,313 | +0.92% | 15.6만 |
|---|
| 2026.06.23 | ₩10,019 | ₩10,443 | ₩10,019 | ₩10,193 | +1.73% | 7.3만 |
|---|
| 2026.06.22 | ₩10,487 | ₩10,513 | ₩9,952 | ₩10,019 | -4.46% | 15.6만 |
|---|
| 2026.06.18 | ₩10,380 | ₩10,740 | ₩10,380 | ₩10,567 | +1.80% | 11.9만 |
|---|
| 2026.06.17 | ₩10,553 | ₩10,674 | ₩10,154 | ₩10,206 | -3.29% | 15.2만 |
|---|
| 2026.06.16 | ₩10,206 | ₩10,647 | ₩10,099 | ₩10,634 | +4.19% | 14.3만 |
|---|
| 2026.06.15 | ₩9,458 | ₩10,153 | ₩9,458 | ₩10,139 | +7.20% | 27.3만 |
|---|
| 2026.06.12 | ₩9,431 | ₩9,719 | ₩9,218 | ₩9,445 | +0.14% | 38.5만 |
|---|
| 2026.06.11 | ₩9,458 | ₩9,518 | ₩9,111 | ₩9,431 | -0.28% | 55만 |
|---|
| 2026.06.10 | ₩9,552 | ₩9,839 | ₩9,378 | ₩9,418 | -1.40% | 26.7만 |
|---|
| 2026.06.09 | ₩9,698 | ₩9,943 | ₩9,365 | ₩9,658 | -0.41% | 13.1만 |
|---|
| 2026.06.08 | ₩10,046 | ₩10,193 | ₩9,552 | ₩9,645 | -3.99% | 30.1만 |
|---|
| 2026.06.05 | ₩10,073 | ₩10,179 | ₩9,912 | ₩9,992 | -0.80% | 21.5만 |
|---|
| 2026.06.04 | ₩10,113 | ₩10,433 | ₩10,032 | ₩10,153 | +0.40% | 15.4만 |
|---|
| 2026.06.03 | ₩9,645 | ₩10,119 | ₩9,505 | ₩9,992 | +3.60% | 20.2만 |
|---|
| 2026.06.02 | ₩9,578 | ₩9,939 | ₩9,445 | ₩9,792 | +2.23% | 31.9만 |
|---|
| 2026.06.01 | ₩9,405 | ₩9,739 | ₩9,244 | ₩9,618 | +2.27% | 32만 |
|---|
| 2026.05.29 | ₩9,231 | ₩9,672 | ₩9,124 | ₩9,391 | +1.74% | 26.4만 |
|---|
| 2026.05.28 | ₩9,084 | ₩9,525 | ₩9,084 | ₩9,271 | +2.06% | 23.7만 |
|---|
| 2026.05.27 | ₩9,164 | ₩9,365 | ₩9,015 | ₩9,164 | 0.00% | 35.8만 |
|---|
| 2026.05.26 | ₩9,351 | ₩9,378 | ₩8,990 | ₩9,177 | -1.86% | 33.8만 |
|---|
| 2026.05.22 | ₩9,632 | ₩9,665 | ₩9,258 | ₩9,324 | -3.19% | 40.2만 |
|---|
| 2026.05.21 | ₩9,712 | ₩9,783 | ₩9,431 | ₩9,632 | -0.83% | 31.7만 |
|---|
| 2026.05.20 | ₩9,191 | ₩9,872 | ₩9,191 | ₩9,805 | +6.69% | 61.9만 |
|---|
| 2026.05.19 | ₩9,739 | ₩10,099 | ₩8,737 | ₩9,177 | -5.76% | 184.8만 |
|---|
| 2026.05.18 | ₩10,086 | ₩10,700 | ₩10,019 | ₩10,407 | +3.18% | 47.7만 |
|---|
| 2026.05.15 | ₩10,300 | ₩10,353 | ₩10,019 | ₩10,139 | -1.56% | 17.6만 |
|---|
| 2026.05.14 | ₩10,647 | ₩10,687 | ₩10,219 | ₩10,326 | -3.01% | 17.3만 |
|---|
| 2026.05.13 | ₩10,821 | ₩10,821 | ₩10,380 | ₩10,500 | -2.96% | 37.1만 |
|---|
| 2026.05.12 | ₩11,048 | ₩11,261 | ₩10,700 | ₩10,874 | -1.57% | 20만 |
|---|
| 2026.05.11 | ₩11,141 | ₩11,595 | ₩11,054 | ₩11,168 | +0.24% | 19.8만 |
|---|
| 2026.05.08 | ₩11,609 | ₩11,689 | ₩11,195 | ₩11,315 | -2.53% | 21.2만 |
|---|
| 2026.05.07 | ₩12,170 | ₩12,384 | ₩11,569 | ₩11,609 | -4.61% | 13.2만 |
|---|
| 2026.05.06 | ₩12,397 | ₩12,557 | ₩12,076 | ₩12,157 | -1.94% | 26.2만 |
|---|
| 2026.05.05 | ₩11,943 | ₩12,624 | ₩11,916 | ₩12,183 | +2.01% | 17.2만 |
|---|
| 2026.05.04 | ₩12,023 | ₩12,143 | ₩11,769 | ₩11,876 | -1.22% | 14.4만 |
|---|
| 2026.05.01 | ₩12,157 | ₩12,257 | ₩11,764 | ₩12,023 | -1.10% | 12.7만 |
|---|
| 2026.04.30 | ₩11,809 | ₩12,130 | ₩11,809 | ₩12,023 | +1.81% | 15.2만 |
|---|
| 2026.04.29 | ₩12,023 | ₩12,263 | ₩11,729 | ₩11,796 | -1.89% | 11.4만 |
|---|
| 2026.04.28 | ₩11,863 | ₩12,050 | ₩11,769 | ₩11,983 | +1.01% | 8.7만 |
|---|
| 2026.04.27 | ₩11,636 | ₩11,982 | ₩11,462 | ₩11,769 | +1.15% | 18.1만 |
|---|
| 2026.04.24 | ₩12,157 | ₩12,170 | ₩11,796 | ₩11,849 | -2.53% | 12.2만 |
|---|
| 2026.04.23 | ₩12,076 | ₩12,440 | ₩11,808 | ₩12,063 | -0.11% | 10.6만 |
|---|
| 2026.04.22 | ₩11,969 | ₩12,263 | ₩11,889 | ₩12,197 | +1.90% | 14.4만 |
|---|
| 2026.04.21 | ₩12,197 | ₩12,517 | ₩11,729 | ₩11,903 | -2.41% | 17만 |
|---|
| 2026.04.20 | ₩11,863 | ₩12,377 | ₩11,742 | ₩12,183 | +2.70% | 27.5만 |
|---|
| 2026.04.17 | ₩12,063 | ₩12,537 | ₩11,716 | ₩11,876 | -1.55% | 42.7만 |
|---|
| 2026.04.16 | ₩12,023 | ₩12,242 | ₩11,555 | ₩11,609 | -3.44% | 16.7만 |
|---|
| 2026.04.15 | ₩11,462 | ₩11,889 | ₩11,422 | ₩11,889 | +3.73% | 9.9만 |
|---|
| 2026.04.14 | ₩12,357 | ₩12,624 | ₩11,342 | ₩11,368 | -8.00% | 32.9만 |
|---|
| 2026.04.13 | ₩11,595 | ₩12,270 | ₩11,368 | ₩12,076 | +4.15% | 13.5만 |
|---|
| 2026.04.10 | ₩11,422 | ₩11,729 | ₩11,248 | ₩11,702 | +2.46% | 10.6만 |
|---|
| 2026.04.09 | ₩11,462 | ₩11,515 | ₩11,211 | ₩11,328 | -1.17% | 11만 |
|---|
| 2026.04.08 | ₩10,781 | ₩11,729 | ₩10,754 | ₩11,435 | +6.07% | 34.4만 |
|---|
| 2026.04.07 | ₩10,634 | ₩10,634 | ₩10,099 | ₩10,447 | -1.76% | 22.2만 |
|---|
| 2026.04.06 | ₩10,420 | ₩10,781 | ₩10,420 | ₩10,754 | +3.21% | 14.9만 |
|---|
| 2026.04.02 | ₩10,260 | ₩10,634 | ₩10,086 | ₩10,407 | +1.43% | 13.9만 |
|---|
| 2026.04.01 | ₩10,887 | ₩11,074 | ₩10,246 | ₩10,366 | -4.79% | 11.1만 |
|---|
| 2026.03.31 | ₩10,553 | ₩11,101 | ₩10,226 | ₩10,687 | +1.27% | 55만 |
|---|
| 2026.03.30 | ₩10,553 | ₩11,355 | ₩10,300 | ₩10,487 | -0.63% | 13만 |
|---|
| 2026.03.27 | ₩10,714 | ₩10,894 | ₩10,460 | ₩10,460 | -2.37% | 15.6만 |
|---|
| 2026.03.26 | ₩10,981 | ₩11,422 | ₩10,854 | ₩10,861 | -1.09% | 11.8만 |
|---|
| 2026.03.25 | ₩10,821 | ₩11,255 | ₩10,821 | ₩11,221 | +3.70% | 19.3만 |
|---|
| 2026.03.24 | ₩10,460 | ₩10,740 | ₩10,179 | ₩10,594 | +1.28% | 23만 |
|---|
| 2026.03.23 | ₩10,500 | ₩10,767 | ₩10,380 | ₩10,607 | +1.02% | 13.8만 |
|---|
| 2026.03.20 | ₩10,821 | ₩10,847 | ₩10,126 | ₩10,206 | -5.68% | 21.7만 |
|---|
| 2026.03.19 | ₩10,887 | ₩11,054 | ₩10,527 | ₩10,754 | -1.23% | 37.5만 |
|---|
| 2026.03.18 | ₩11,021 | ₩11,342 | ₩10,874 | ₩10,954 | -0.61% | 13.9만 |
|---|
| 2026.03.17 | ₩11,221 | ₩11,849 | ₩11,121 | ₩11,195 | -0.24% | 29.3만 |
|---|
| 2026.03.16 | ₩11,008 | ₩11,168 | ₩10,754 | ₩11,074 | +0.61% | 19.9만 |
|---|
| 2026.03.13 | ₩11,128 | ₩11,302 | ₩10,727 | ₩10,794 | -3.00% | 20.4만 |
|---|
| 2026.03.12 | ₩11,422 | ₩11,742 | ₩11,101 | ₩11,101 | -2.81% | 22.3만 |
|---|
| 2026.03.11 | ₩11,595 | ₩11,956 | ₩11,422 | ₩11,636 | +0.35% | 25.9만 |
|---|
| 2026.03.10 | ₩11,702 | ₩12,197 | ₩11,609 | ₩11,769 | +0.57% | 17.9만 |
|---|
| 2026.03.09 | ₩11,662 | ₩11,943 | ₩11,382 | ₩11,689 | +0.23% | 28.5만 |
|---|
| 2026.03.06 | ₩12,424 | ₩12,617 | ₩11,869 | ₩12,010 | -3.33% | 19.5만 |
|---|
| 2026.03.05 | ₩12,357 | ₩12,866 | ₩12,103 | ₩12,531 | +1.41% | 17.8만 |
|---|
| 2026.03.04 | ₩12,277 | ₩12,958 | ₩11,956 | ₩12,584 | +2.50% | 21.3만 |
|---|
| 2026.03.03 | ₩12,531 | ₩12,718 | ₩12,076 | ₩12,384 | -1.17% | 21.6만 |
|---|
| 2026.03.02 | ₩12,691 | ₩13,025 | ₩12,317 | ₩12,931 | +1.89% | 31.3만 |
|---|
| 2026.02.27 | ₩12,718 | ₩12,998 | ₩12,303 | ₩12,918 | +1.58% | 40.9만 |
|---|
| 2026.02.26 | ₩12,798 | ₩13,225 | ₩12,691 | ₩12,838 | +0.31% | 18.4만 |
|---|
| 2026.02.25 | ₩13,198 | ₩13,359 | ₩12,597 | ₩12,865 | -2.53% | 28.1만 |
|---|
| 2026.02.24 | ₩12,584 | ₩13,279 | ₩12,531 | ₩13,185 | +4.78% | 40.6만 |
|---|
| 2026.02.23 | ₩12,771 | ₩12,905 | ₩12,370 | ₩12,691 | -0.63% | 34.3만 |
|---|
| 2026.02.20 | ₩12,811 | ₩13,319 | ₩12,190 | ₩12,985 | +1.36% | 32.3만 |
|---|
| 2026.02.19 | ₩13,092 | ₩13,305 | ₩12,758 | ₩13,052 | -0.31% | 31.1만 |
|---|
| 2026.02.18 | ₩12,998 | ₩13,426 | ₩12,461 | ₩13,212 | +1.64% | 69.1만 |
|---|
| 2026.02.17 | ₩13,840 | ₩13,947 | ₩13,325 | ₩13,719 | -0.87% | 47.6만 |
|---|
| 2026.02.13 | ₩13,359 | ₩14,134 | ₩12,824 | ₩14,040 | +5.10% | 41.8만 |
|---|
| 2026.02.12 | ₩15,069 | ₩15,202 | ₩13,145 | ₩13,466 | -10.64% | 110.8만 |
|---|
| 2026.02.11 | ₩12,290 | ₩13,713 | ₩12,263 | ₩13,292 | +8.15% | 114.1만 |
|---|
| 2026.02.10 | ₩12,023 | ₩12,611 | ₩11,609 | ₩12,504 | +4.00% | 125.4만 |
|---|
| 2026.02.09 | ₩10,139 | ₩10,326 | ₩9,511 | ₩10,326 | +1.84% | 48.7만 |
|---|
| 2026.02.06 | ₩9,832 | ₩10,099 | ₩9,645 | ₩9,926 | +0.95% | 31.5만 |
|---|
| 2026.02.05 | ₩9,912 | ₩10,093 | ₩9,351 | ₩9,819 | -0.94% | 40.9만 |
|---|
| 2026.02.04 | ₩10,059 | ₩10,480 | ₩9,892 | ₩10,073 | +0.13% | 25.8만 |
|---|
| 2026.02.03 | ₩10,660 | ₩10,674 | ₩9,632 | ₩10,113 | -5.14% | 49.7만 |
|---|
| 2026.02.02 | ₩10,366 | ₩10,954 | ₩10,366 | ₩10,594 | +2.19% | 15.4만 |
|---|
| 2026.01.30 | ₩10,553 | ₩10,777 | ₩10,407 | ₩10,487 | -0.63% | 15.5만 |
|---|
| 2026.01.29 | ₩10,794 | ₩10,847 | ₩10,500 | ₩10,620 | -1.61% | 17.6만 |
|---|
| 2026.01.28 | ₩11,155 | ₩11,215 | ₩10,727 | ₩10,781 | -3.35% | 11.4만 |
|---|
| 2026.01.27 | ₩11,235 | ₩11,288 | ₩10,934 | ₩11,181 | -0.48% | 7.5만 |
|---|
| 2026.01.26 | ₩11,008 | ₩11,288 | ₩10,700 | ₩11,181 | +1.58% | 7.2만 |
|---|
| 2026.01.23 | ₩11,235 | ₩11,235 | ₩10,781 | ₩10,968 | -2.38% | 9.5만 |
|---|
| 2026.01.22 | ₩11,155 | ₩11,676 | ₩10,968 | ₩11,208 | +0.48% | 31.3만 |
|---|
| 2026.01.21 | ₩10,727 | ₩11,155 | ₩10,714 | ₩11,088 | +3.36% | 16만 |
|---|
| 2026.01.20 | ₩10,647 | ₩11,088 | ₩10,560 | ₩10,727 | +0.75% | 13.3만 |
|---|
| 2026.01.16 | ₩10,847 | ₩11,074 | ₩10,634 | ₩10,847 | 0.00% | 20만 |
|---|
| 2026.01.15 | ₩11,569 | ₩11,569 | ₩10,774 | ₩10,861 | -6.12% | 24.2만 |
|---|
| 2026.01.14 | ₩11,195 | ₩11,355 | ₩10,761 | ₩10,914 | -2.51% | 18.3만 |
|---|
| 2026.01.13 | ₩11,288 | ₩11,475 | ₩10,781 | ₩11,315 | +0.24% | 39.6만 |
|---|
| 2026.01.12 | ₩10,981 | ₩11,422 | ₩10,847 | ₩11,195 | +1.95% | 19.9만 |
|---|
| 2026.01.09 | ₩11,021 | ₩11,315 | ₩10,988 | ₩11,034 | +0.12% | 14.9만 |
|---|
| 2026.01.08 | ₩10,687 | ₩11,175 | ₩10,527 | ₩11,021 | +3.13% | 20.1만 |
|---|
| 2026.01.07 | ₩11,141 | ₩11,195 | ₩10,647 | ₩10,687 | -4.08% | 35.7만 |
|---|
| 2026.01.06 | ₩10,847 | ₩11,208 | ₩10,807 | ₩11,168 | +2.96% | 32.5만 |
|---|
| 2026.01.05 | ₩11,168 | ₩11,221 | ₩10,814 | ₩10,887 | -2.51% | 28.9만 |
|---|
| 2026.01.02 | ₩11,221 | ₩11,355 | ₩10,861 | ₩11,168 | -0.48% | 43.4만 |
|---|
| 2025.12.31 | ₩11,368 | ₩11,555 | ₩11,148 | ₩11,155 | -1.88% | 37.9만 |
|---|
| 2025.12.30 | ₩11,462 | ₩11,529 | ₩11,088 | ₩11,328 | -1.17% | 29.1만 |
|---|
| 2025.12.29 | ₩11,155 | ₩11,515 | ₩11,101 | ₩11,395 | +2.16% | 35.9만 |
|---|
| 2025.12.26 | ₩11,489 | ₩11,729 | ₩11,181 | ₩11,302 | -1.63% | 34.1만 |
|---|
| 2025.12.24 | ₩11,355 | ₩11,689 | ₩11,213 | ₩11,489 | +1.18% | 10.6만 |
|---|
| 2025.12.23 | ₩11,863 | ₩11,876 | ₩11,288 | ₩11,435 | -3.60% | 28.1만 |
|---|
| 2025.12.22 | ₩11,916 | ₩12,250 | ₩11,809 | ₩11,876 | -0.34% | 24.9만 |
|---|
| 2025.12.19 | ₩11,742 | ₩12,223 | ₩11,676 | ₩12,036 | +2.50% | 33.7만 |
|---|
| 2025.12.18 | ₩11,448 | ₩11,863 | ₩11,308 | ₩11,863 | +3.62% | 20.5만 |
|---|
| 2025.12.17 | ₩11,782 | ₩11,863 | ₩11,181 | ₩11,368 | -3.51% | 29.1만 |
|---|
| 2025.12.16 | ₩12,050 | ₩12,183 | ₩11,689 | ₩11,849 | -1.66% | 12.7만 |
|---|
| 2025.12.15 | ₩12,504 | ₩12,597 | ₩12,076 | ₩12,157 | -2.78% | 15.2만 |
|---|
| 2025.12.12 | ₩12,985 | ₩13,018 | ₩12,424 | ₩12,490 | -3.81% | 15.1만 |
|---|
| 2025.12.11 | ₩12,971 | ₩13,158 | ₩12,731 | ₩12,918 | -0.41% | 21.3만 |
|---|
| 2025.12.10 | ₩12,918 | ₩13,092 | ₩12,778 | ₩12,865 | -0.41% | 22.7만 |
|---|
| 2025.12.09 | ₩12,758 | ₩13,158 | ₩12,157 | ₩13,092 | +2.62% | 30.3만 |
|---|
| 2025.12.08 | ₩13,172 | ₩13,279 | ₩12,250 | ₩12,878 | -2.23% | 26.4만 |
|---|
| 2025.12.05 | ₩12,878 | ₩13,118 | ₩12,811 | ₩12,998 | +0.93% | 25.9만 |
|---|
| 2025.12.04 | ₩12,811 | ₩13,152 | ₩12,791 | ₩12,971 | +1.25% | 25.5만 |
|---|
| 2025.12.03 | ₩12,878 | ₩13,165 | ₩12,691 | ₩12,998 | +0.93% | 41.7만 |
|---|
| 2025.12.02 | ₩12,571 | ₩13,225 | ₩12,357 | ₩12,824 | +2.02% | 24.4만 |
|---|
| 2025.12.01 | ₩12,544 | ₩12,891 | ₩12,290 | ₩12,450 | -0.75% | 23.9만 |
|---|
| 2025.11.28 | ₩12,637 | ₩12,931 | ₩12,303 | ₩12,571 | -0.53% | 14.5만 |
|---|
| 2025.11.26 | ₩12,437 | ₩12,597 | ₩11,983 | ₩12,517 | +0.64% | 18만 |
|---|
| 2025.11.25 | ₩11,782 | ₩12,778 | ₩11,782 | ₩12,370 | +4.99% | 50.6만 |
|---|
| 2025.11.24 | ₩11,916 | ₩12,317 | ₩11,702 | ₩12,023 | +0.90% | 27.8만 |
|---|
| 2025.11.21 | ₩11,195 | ₩12,223 | ₩11,020 | ₩11,929 | +6.56% | 34만 |
|---|
| 2025.11.20 | ₩11,956 | ₩12,250 | ₩11,195 | ₩11,235 | -6.03% | 38만 |
|---|
| 2025.11.19 | ₩11,622 | ₩12,778 | ₩10,954 | ₩11,582 | -0.34% | 54.1만 |
|---|
| 2025.11.18 | ₩12,023 | ₩12,531 | ₩11,889 | ₩12,223 | +1.67% | 31.1만 |
|---|
| 2025.11.17 | ₩12,250 | ₩12,659 | ₩12,063 | ₩12,130 | -0.98% | 23.5만 |
|---|
| 2025.11.14 | ₩12,303 | ₩12,624 | ₩12,050 | ₩12,344 | +0.33% | 16.1만 |
|---|
| 2025.11.13 | ₩12,758 | ₩12,758 | ₩12,303 | ₩12,450 | -2.41% | 24.2만 |
|---|
| 2025.11.12 | ₩12,277 | ₩12,918 | ₩12,277 | ₩12,691 | +3.37% | 37.3만 |
|---|
| 2025.11.11 | ₩11,943 | ₩12,277 | ₩11,702 | ₩12,223 | +2.35% | 13.1만 |
|---|
| 2025.11.10 | ₩12,183 | ₩12,344 | ₩11,649 | ₩11,863 | -2.63% | 28.7만 |
|---|
| 2025.11.07 | ₩12,023 | ₩12,170 | ₩11,595 | ₩11,782 | -2.00% | 32.1만 |
|---|
| 2025.11.06 | ₩12,517 | ₩12,664 | ₩12,036 | ₩12,170 | -2.77% | 22만 |
|---|
| 2025.11.05 | ₩12,517 | ₩13,042 | ₩12,303 | ₩12,544 | +0.21% | 25.2만 |
|---|
| 2025.11.04 | ₩12,771 | ₩12,918 | ₩12,490 | ₩12,597 | -1.36% | 20.2만 |
|---|
| 2025.11.03 | ₩13,198 | ₩13,252 | ₩12,704 | ₩12,931 | -2.02% | 26.7만 |
|---|
| 2025.10.31 | ₩13,252 | ₩13,466 | ₩12,811 | ₩13,078 | -1.31% | 34.2만 |
|---|
| 2025.10.30 | ₩12,824 | ₩13,038 | ₩12,450 | ₩12,544 | -2.19% | 18.3만 |
|---|
| 2025.10.29 | ₩13,359 | ₩13,452 | ₩12,758 | ₩12,798 | -4.20% | 30.6만 |
|---|
| 2025.10.28 | ₩12,557 | ₩13,613 | ₩12,243 | ₩13,372 | +6.49% | 122.1만 |
|---|
| 2025.10.27 | ₩12,197 | ₩12,651 | ₩12,023 | ₩12,651 | +3.72% | 16.3만 |
|---|
| 2025.10.24 | ₩12,464 | ₩12,571 | ₩12,210 | ₩12,277 | -1.50% | 42만 |
|---|
| 2025.10.23 | ₩11,622 | ₩12,357 | ₩11,475 | ₩12,317 | +5.98% | 35.9만 |
|---|
| 2025.10.22 | ₩11,542 | ₩11,676 | ₩11,088 | ₩11,622 | +0.69% | 32만 |
|---|
| 2025.10.21 | ₩11,809 | ₩12,076 | ₩11,475 | ₩11,609 | -1.70% | 21.9만 |
|---|
| 2025.10.20 | ₩11,302 | ₩12,083 | ₩11,275 | ₩11,929 | +5.56% | 34만 |
|---|
| 2025.10.17 | ₩10,927 | ₩11,275 | ₩10,927 | ₩11,115 | +1.71% | 18.1만 |
|---|
| 2025.10.16 | ₩11,342 | ₩11,355 | ₩10,700 | ₩10,914 | -3.77% | 26.3만 |
|---|
| 2025.10.15 | ₩11,475 | ₩11,475 | ₩11,101 | ₩11,248 | -1.98% | 26.6만 |
|---|
| 2025.10.14 | ₩10,580 | ₩11,208 | ₩10,473 | ₩11,195 | +5.81% | 20.3만 |
|---|
| 2025.10.13 | ₩10,433 | ₩10,834 | ₩10,433 | ₩10,714 | +2.69% | 26.4만 |
|---|
| 2025.10.10 | ₩10,767 | ₩10,861 | ₩10,300 | ₩10,353 | -3.85% | 47.3만 |
|---|