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 | ₩14,109 | ₩14,109 | ₩13,627 | ₩13,667 | -3.13% | 7.9만 |
| 2026.10.08 | ₩13,881 | ₩14,042 | ₩13,660 | ₩13,988 | +0.77% | 21.8만 |
| 2026.10.07 | ₩13,319 | ₩14,002 | ₩12,854 | ₩13,787 | +3.52% | 26.6만 |
| 2026.10.06 | ₩13,145 | ₩13,587 | ₩13,024 | ₩13,386 | +1.83% | 31.5만 |
| 2026.10.05 | ₩13,172 | ₩13,319 | ₩12,569 | ₩13,051 | -0.91% | 14.2만 |
| 2026.10.02 | ₩13,493 | ₩13,493 | ₩13,011 | ₩13,038 | -3.37% | 11.6만 |
| 2026.10.01 | ₩13,145 | ₩13,694 | ₩13,138 | ₩13,386 | +1.83% | 37.5만 |
| 2026.09.30 | ₩13,038 | ₩13,359 | ₩12,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,265 |
| +1.75% |
| 18.8만 |
| 2026.09.29 | ₩12,703 | ₩13,024 | ₩12,583 | ₩12,864 | +1.26% | 19만 |
|---|
| 2026.09.28 | ₩12,556 | ₩12,850 | ₩12,275 | ₩12,609 | +0.43% | 16.1만 |
|---|
| 2026.09.25 | ₩12,248 | ₩12,703 | ₩12,221 | ₩12,556 | +2.51% | 16.4만 |
|---|
| 2026.09.24 | ₩11,954 | ₩12,603 | ₩11,873 | ₩12,288 | +2.80% | 33.5만 |
|---|
| 2026.09.23 | ₩12,516 | ₩12,583 | ₩11,873 | ₩11,940 | -4.60% | 17.4만 |
|---|
| 2026.09.22 | ₩12,931 | ₩13,158 | ₩12,502 | ₩12,569 | -2.80% | 33.2만 |
|---|
| 2026.09.21 | ₩13,346 | ₩13,493 | ₩12,810 | ₩12,931 | -3.11% | 34.5만 |
|---|
| 2026.09.18 | ₩12,690 | ₩13,546 | ₩12,609 | ₩13,493 | +6.33% | 83.7만 |
|---|
| 2026.09.17 | ₩12,181 | ₩12,810 | ₩11,512 | ₩12,690 | +4.18% | 83.5만 |
|---|
| 2026.09.16 | ₩11,231 | ₩12,810 | ₩10,549 | ₩11,793 | +5.01% | 224.3만 |
|---|
| 2026.09.15 | ₩10,039 | ₩10,260 | ₩9,424 | ₩9,571 | -4.67% | 56.3만 |
|---|
| 2026.09.14 | ₩9,839 | ₩10,073 | ₩9,825 | ₩9,959 | +1.22% | 7.8만 |
|---|
| 2026.09.11 | ₩10,013 | ₩10,106 | ₩9,852 | ₩9,892 | -1.20% | 12.9만 |
|---|
| 2026.09.10 | ₩9,705 | ₩10,106 | ₩9,705 | ₩9,932 | +2.34% | 29.3만 |
|---|
| 2026.09.09 | ₩9,798 | ₩10,041 | ₩9,718 | ₩9,772 | -0.27% | 13.9만 |
|---|
| 2026.09.08 | ₩10,133 | ₩10,361 | ₩9,798 | ₩9,852 | -2.77% | 18.5만 |
|---|
| 2026.09.04 | ₩10,187 | ₩10,481 | ₩10,173 | ₩10,334 | +1.45% | 8.3만 |
|---|
| 2026.09.03 | ₩10,280 | ₩10,280 | ₩10,053 | ₩10,173 | -1.04% | 7.7만 |
|---|
| 2026.09.02 | ₩10,053 | ₩10,240 | ₩9,919 | ₩10,173 | +1.20% | 6.2만 |
|---|
| 2026.09.01 | ₩10,146 | ₩10,494 | ₩9,932 | ₩9,932 | -2.11% | 9.4만 |
|---|
| 2026.08.31 | ₩10,294 | ₩10,334 | ₩10,039 | ₩10,227 | -0.65% | 7.6만 |
|---|
| 2026.08.28 | ₩10,374 | ₩10,535 | ₩10,254 | ₩10,307 | -0.65% | 11.9만 |
|---|
| 2026.08.27 | ₩10,347 | ₩11,030 | ₩10,347 | ₩10,441 | +0.91% | 8.7만 |
|---|
| 2026.08.26 | ₩10,428 | ₩11,043 | ₩10,026 | ₩10,508 | +0.77% | 5.4만 |
|---|
| 2026.08.25 | ₩10,454 | ₩10,735 | ₩10,428 | ₩10,441 | -0.13% | 5.4만 |
|---|
| 2026.08.24 | ₩10,374 | ₩10,588 | ₩10,039 | ₩10,454 | +0.77% | 7.1만 |
|---|
| 2026.08.21 | ₩10,628 | ₩11,029 | ₩10,347 | ₩10,401 | -2.14% | 5.8만 |
|---|
| 2026.08.20 | ₩10,254 | ₩10,602 | ₩10,187 | ₩10,521 | +2.61% | 9.4만 |
|---|
| 2026.08.19 | ₩10,240 | ₩10,535 | ₩10,106 | ₩10,508 | +2.61% | 10.8만 |
|---|
| 2026.08.18 | ₩10,187 | ₩10,381 | ₩10,039 | ₩10,106 | -0.79% | 6.2만 |
|---|
| 2026.08.17 | ₩10,146 | ₩10,374 | ₩10,039 | ₩10,294 | +1.45% | 14만 |
|---|
| 2026.08.14 | ₩9,940 | ₩10,353 | ₩9,940 | ₩10,227 | +2.88% | 11.5만 |
|---|
| 2026.08.13 | ₩10,602 | ₩10,776 | ₩10,126 | ₩10,146 | -4.29% | 12.8만 |
|---|
| 2026.08.12 | ₩10,267 | ₩10,755 | ₩10,080 | ₩10,668 | +3.91% | 32.7만 |
|---|
| 2026.08.11 | ₩10,417 | ₩10,722 | ₩10,160 | ₩10,320 | -0.93% | 8.7만 |
|---|
| 2026.08.10 | ₩10,709 | ₩11,083 | ₩9,997 | ₩10,842 | +1.25% | 11.7만 |
|---|
| 2026.08.07 | ₩10,869 | ₩11,110 | ₩10,602 | ₩10,842 | -0.25% | 18만 |
|---|
| 2026.08.06 | ₩11,215 | ₩11,338 | ₩10,662 | ₩10,776 | -3.92% | 15.9만 |
|---|
| 2026.08.05 | ₩11,458 | ₩11,525 | ₩11,217 | ₩11,378 | -0.70% | 8.4만 |
|---|
| 2026.08.04 | ₩11,351 | ₩11,378 | ₩10,722 | ₩11,311 | -0.35% | 25.1만 |
|---|
| 2026.08.03 | ₩10,950 | ₩11,378 | ₩10,782 | ₩11,043 | +0.86% | 9.1만 |
|---|
| 2026.07.31 | ₩10,709 | ₩10,923 | ₩10,709 | ₩10,909 | +1.87% | 8만 |
|---|
| 2026.07.30 | ₩11,057 | ₩11,097 | ₩10,595 | ₩10,762 | -2.66% | 4.8만 |
|---|
| 2026.07.29 | ₩11,445 | ₩11,445 | ₩10,963 | ₩10,990 | -3.98% | 5만 |
|---|
| 2026.07.28 | ₩10,579 | ₩11,391 | ₩10,428 | ₩11,338 | +7.17% | 8.1만 |
|---|
| 2026.07.27 | ₩11,110 | ₩11,244 | ₩10,903 | ₩11,057 | -0.48% | 8.4만 |
|---|
| 2026.07.24 | ₩10,628 | ₩10,990 | ₩10,374 | ₩10,709 | +0.76% | 23.9만 |
|---|
| 2026.07.23 | ₩10,628 | ₩10,742 | ₩10,227 | ₩10,655 | +0.25% | 33.4만 |
|---|
| 2026.07.22 | ₩10,976 | ₩11,083 | ₩10,789 | ₩10,802 | -1.59% | 11만 |
|---|
| 2026.07.21 | ₩10,883 | ₩11,017 | ₩10,709 | ₩10,976 | +0.86% | 15.7만 |
|---|
| 2026.07.20 | ₩10,936 | ₩11,094 | ₩10,776 | ₩10,976 | +0.37% | 8.2만 |
|---|
| 2026.07.17 | ₩10,615 | ₩10,990 | ₩10,615 | ₩10,883 | +2.52% | 7.9만 |
|---|
| 2026.07.16 | ₩10,829 | ₩11,137 | ₩10,762 | ₩10,829 | 0.00% | 8.1만 |
|---|
| 2026.07.15 | ₩10,441 | ₩10,856 | ₩10,387 | ₩10,789 | +3.33% | 9.1만 |
|---|
| 2026.07.14 | ₩10,254 | ₩10,602 | ₩10,080 | ₩10,481 | +2.22% | 10.6만 |
|---|
| 2026.07.13 | ₩10,320 | ₩10,802 | ₩10,200 | ₩10,267 | -0.52% | 10.2만 |
|---|
| 2026.07.10 | ₩10,280 | ₩10,735 | ₩10,280 | ₩10,588 | +2.99% | 11만 |
|---|
| 2026.07.09 | ₩10,146 | ₩10,441 | ₩9,892 | ₩10,334 | +1.85% | 8.7만 |
|---|
| 2026.07.08 | ₩10,267 | ₩10,535 | ₩9,932 | ₩10,173 | -0.91% | 12.7만 |
|---|
| 2026.07.07 | ₩10,039 | ₩10,722 | ₩10,039 | ₩10,334 | +2.93% | 13.9만 |
|---|
| 2026.07.06 | ₩10,561 | ₩10,802 | ₩10,428 | ₩10,602 | +0.38% | 7.4만 |
|---|
| 2026.07.02 | ₩10,454 | ₩10,829 | ₩10,307 | ₩10,749 | +2.82% | 13.4만 |
|---|
| 2026.07.01 | ₩9,986 | ₩10,481 | ₩9,986 | ₩10,414 | +4.29% | 28.6만 |
|---|
| 2026.06.30 | ₩9,905 | ₩10,521 | ₩9,698 | ₩9,946 | +0.41% | 11.5만 |
|---|
| 2026.06.29 | ₩10,414 | ₩10,668 | ₩9,852 | ₩10,039 | -3.60% | 8만 |
|---|
| 2026.06.26 | ₩9,919 | ₩10,320 | ₩9,905 | ₩10,039 | +1.21% | 19.4만 |
|---|
| 2026.06.25 | ₩10,347 | ₩10,414 | ₩9,839 | ₩9,892 | -4.40% | 14.1만 |
|---|
| 2026.06.24 | ₩10,240 | ₩10,588 | ₩9,999 | ₩10,334 | +0.92% | 15.6만 |
|---|
| 2026.06.23 | ₩10,039 | ₩10,464 | ₩10,039 | ₩10,213 | +1.73% | 7.3만 |
|---|
| 2026.06.22 | ₩10,508 | ₩10,535 | ₩9,972 | ₩10,039 | -4.46% | 15.6만 |
|---|
| 2026.06.18 | ₩10,401 | ₩10,762 | ₩10,401 | ₩10,588 | +1.80% | 11.9만 |
|---|
| 2026.06.17 | ₩10,575 | ₩10,695 | ₩10,175 | ₩10,227 | -3.29% | 15.2만 |
|---|
| 2026.06.16 | ₩10,227 | ₩10,668 | ₩10,120 | ₩10,655 | +4.19% | 14.3만 |
|---|
| 2026.06.15 | ₩9,477 | ₩10,173 | ₩9,477 | ₩10,160 | +7.20% | 27.3만 |
|---|
| 2026.06.12 | ₩9,450 | ₩9,738 | ₩9,236 | ₩9,464 | +0.14% | 38.5만 |
|---|
| 2026.06.11 | ₩9,477 | ₩9,537 | ₩9,129 | ₩9,450 | -0.28% | 55만 |
|---|
| 2026.06.10 | ₩9,571 | ₩9,859 | ₩9,397 | ₩9,437 | -1.40% | 26.7만 |
|---|
| 2026.06.09 | ₩9,718 | ₩9,963 | ₩9,383 | ₩9,678 | -0.41% | 13.1만 |
|---|
| 2026.06.08 | ₩10,066 | ₩10,213 | ₩9,571 | ₩9,665 | -3.99% | 30.1만 |
|---|
| 2026.06.05 | ₩10,093 | ₩10,200 | ₩9,932 | ₩10,013 | -0.80% | 21.5만 |
|---|
| 2026.06.04 | ₩10,133 | ₩10,454 | ₩10,053 | ₩10,173 | +0.40% | 15.4만 |
|---|
| 2026.06.03 | ₩9,665 | ₩10,140 | ₩9,524 | ₩10,013 | +3.60% | 20.2만 |
|---|
| 2026.06.02 | ₩9,598 | ₩9,959 | ₩9,464 | ₩9,812 | +2.23% | 31.9만 |
|---|
| 2026.06.01 | ₩9,424 | ₩9,758 | ₩9,263 | ₩9,638 | +2.27% | 32만 |
|---|
| 2026.05.29 | ₩9,250 | ₩9,691 | ₩9,143 | ₩9,410 | +1.74% | 26.4만 |
|---|
| 2026.05.28 | ₩9,102 | ₩9,544 | ₩9,102 | ₩9,290 | +2.06% | 23.7만 |
|---|
| 2026.05.27 | ₩9,183 | ₩9,383 | ₩9,033 | ₩9,183 | 0.00% | 35.8만 |
|---|
| 2026.05.26 | ₩9,370 | ₩9,397 | ₩9,009 | ₩9,196 | -1.86% | 33.8만 |
|---|
| 2026.05.22 | ₩9,651 | ₩9,685 | ₩9,276 | ₩9,343 | -3.19% | 40.2만 |
|---|
| 2026.05.21 | ₩9,731 | ₩9,802 | ₩9,450 | ₩9,651 | -0.83% | 31.7만 |
|---|
| 2026.05.20 | ₩9,209 | ₩9,892 | ₩9,209 | ₩9,825 | +6.69% | 61.9만 |
|---|
| 2026.05.19 | ₩9,758 | ₩10,120 | ₩8,754 | ₩9,196 | -5.76% | 184.8만 |
|---|
| 2026.05.18 | ₩10,106 | ₩10,722 | ₩10,039 | ₩10,428 | +3.18% | 47.7만 |
|---|
| 2026.05.15 | ₩10,320 | ₩10,374 | ₩10,039 | ₩10,160 | -1.56% | 17.6만 |
|---|
| 2026.05.14 | ₩10,668 | ₩10,709 | ₩10,240 | ₩10,347 | -3.01% | 17.3만 |
|---|
| 2026.05.13 | ₩10,842 | ₩10,842 | ₩10,401 | ₩10,521 | -2.96% | 37.1만 |
|---|
| 2026.05.12 | ₩11,070 | ₩11,284 | ₩10,722 | ₩10,896 | -1.57% | 20만 |
|---|
| 2026.05.11 | ₩11,164 | ₩11,619 | ₩11,077 | ₩11,191 | +0.24% | 19.8만 |
|---|
| 2026.05.08 | ₩11,632 | ₩11,713 | ₩11,217 | ₩11,338 | -2.53% | 21.2만 |
|---|
| 2026.05.07 | ₩12,194 | ₩12,409 | ₩11,592 | ₩11,632 | -4.61% | 13.2만 |
|---|
| 2026.05.06 | ₩12,422 | ₩12,583 | ₩12,101 | ₩12,181 | -1.94% | 26.2만 |
|---|
| 2026.05.05 | ₩11,967 | ₩12,650 | ₩11,940 | ₩12,208 | +2.01% | 17.2만 |
|---|
| 2026.05.04 | ₩12,047 | ₩12,168 | ₩11,793 | ₩11,900 | -1.22% | 14.4만 |
|---|
| 2026.05.01 | ₩12,181 | ₩12,281 | ₩11,788 | ₩12,047 | -1.10% | 12.7만 |
|---|
| 2026.04.30 | ₩11,833 | ₩12,154 | ₩11,833 | ₩12,047 | +1.81% | 15.2만 |
|---|
| 2026.04.29 | ₩12,047 | ₩12,288 | ₩11,753 | ₩11,820 | -1.89% | 11.4만 |
|---|
| 2026.04.28 | ₩11,887 | ₩12,074 | ₩11,793 | ₩12,007 | +1.01% | 8.7만 |
|---|
| 2026.04.27 | ₩11,659 | ₩12,006 | ₩11,485 | ₩11,793 | +1.15% | 18.1만 |
|---|
| 2026.04.24 | ₩12,181 | ₩12,194 | ₩11,820 | ₩11,873 | -2.53% | 12.2만 |
|---|
| 2026.04.23 | ₩12,101 | ₩12,465 | ₩11,832 | ₩12,087 | -0.11% | 10.6만 |
|---|
| 2026.04.22 | ₩11,994 | ₩12,288 | ₩11,913 | ₩12,221 | +1.90% | 14.4만 |
|---|
| 2026.04.21 | ₩12,221 | ₩12,542 | ₩11,753 | ₩11,927 | -2.41% | 17만 |
|---|
| 2026.04.20 | ₩11,887 | ₩12,402 | ₩11,766 | ₩12,208 | +2.70% | 27.5만 |
|---|
| 2026.04.17 | ₩12,087 | ₩12,563 | ₩11,739 | ₩11,900 | -1.55% | 42.7만 |
|---|
| 2026.04.16 | ₩12,047 | ₩12,267 | ₩11,579 | ₩11,632 | -3.44% | 16.7만 |
|---|
| 2026.04.15 | ₩11,485 | ₩11,913 | ₩11,445 | ₩11,913 | +3.73% | 9.9만 |
|---|
| 2026.04.14 | ₩12,382 | ₩12,650 | ₩11,365 | ₩11,391 | -8.00% | 32.9만 |
|---|
| 2026.04.13 | ₩11,619 | ₩12,295 | ₩11,391 | ₩12,101 | +4.15% | 13.5만 |
|---|
| 2026.04.10 | ₩11,445 | ₩11,753 | ₩11,271 | ₩11,726 | +2.46% | 10.6만 |
|---|
| 2026.04.09 | ₩11,485 | ₩11,539 | ₩11,233 | ₩11,351 | -1.17% | 11만 |
|---|
| 2026.04.08 | ₩10,802 | ₩11,753 | ₩10,776 | ₩11,458 | +6.07% | 34.4만 |
|---|
| 2026.04.07 | ₩10,655 | ₩10,655 | ₩10,120 | ₩10,468 | -1.76% | 22.2만 |
|---|
| 2026.04.06 | ₩10,441 | ₩10,802 | ₩10,441 | ₩10,776 | +3.21% | 14.9만 |
|---|
| 2026.04.02 | ₩10,280 | ₩10,655 | ₩10,106 | ₩10,428 | +1.43% | 13.9만 |
|---|
| 2026.04.01 | ₩10,909 | ₩11,097 | ₩10,267 | ₩10,387 | -4.79% | 11.1만 |
|---|
| 2026.03.31 | ₩10,575 | ₩11,124 | ₩10,247 | ₩10,709 | +1.27% | 55만 |
|---|
| 2026.03.30 | ₩10,575 | ₩11,378 | ₩10,320 | ₩10,508 | -0.63% | 13만 |
|---|
| 2026.03.27 | ₩10,735 | ₩10,916 | ₩10,481 | ₩10,481 | -2.37% | 15.6만 |
|---|
| 2026.03.26 | ₩11,003 | ₩11,445 | ₩10,876 | ₩10,883 | -1.09% | 11.8만 |
|---|
| 2026.03.25 | ₩10,842 | ₩11,278 | ₩10,842 | ₩11,244 | +3.70% | 19.3만 |
|---|
| 2026.03.24 | ₩10,481 | ₩10,762 | ₩10,200 | ₩10,615 | +1.28% | 23만 |
|---|
| 2026.03.23 | ₩10,521 | ₩10,789 | ₩10,401 | ₩10,628 | +1.02% | 13.8만 |
|---|
| 2026.03.20 | ₩10,842 | ₩10,869 | ₩10,146 | ₩10,227 | -5.68% | 21.7만 |
|---|
| 2026.03.19 | ₩10,909 | ₩11,077 | ₩10,548 | ₩10,776 | -1.23% | 37.5만 |
|---|
| 2026.03.18 | ₩11,043 | ₩11,365 | ₩10,896 | ₩10,976 | -0.61% | 13.9만 |
|---|
| 2026.03.17 | ₩11,244 | ₩11,873 | ₩11,144 | ₩11,217 | -0.24% | 29.3만 |
|---|
| 2026.03.16 | ₩11,030 | ₩11,191 | ₩10,776 | ₩11,097 | +0.61% | 19.9만 |
|---|
| 2026.03.13 | ₩11,150 | ₩11,324 | ₩10,749 | ₩10,816 | -3.00% | 20.4만 |
|---|
| 2026.03.12 | ₩11,445 | ₩11,766 | ₩11,124 | ₩11,124 | -2.81% | 22.3만 |
|---|
| 2026.03.11 | ₩11,619 | ₩11,980 | ₩11,445 | ₩11,659 | +0.35% | 25.9만 |
|---|
| 2026.03.10 | ₩11,726 | ₩12,221 | ₩11,632 | ₩11,793 | +0.57% | 17.9만 |
|---|
| 2026.03.09 | ₩11,686 | ₩11,967 | ₩11,405 | ₩11,713 | +0.23% | 28.5만 |
|---|
| 2026.03.06 | ₩12,449 | ₩12,643 | ₩11,893 | ₩12,034 | -3.33% | 19.5만 |
|---|
| 2026.03.05 | ₩12,382 | ₩12,892 | ₩12,128 | ₩12,556 | +1.41% | 17.8만 |
|---|
| 2026.03.04 | ₩12,302 | ₩12,984 | ₩11,980 | ₩12,609 | +2.50% | 21.3만 |
|---|
| 2026.03.03 | ₩12,556 | ₩12,743 | ₩12,101 | ₩12,409 | -1.17% | 21.6만 |
|---|
| 2026.03.02 | ₩12,717 | ₩13,051 | ₩12,342 | ₩12,957 | +1.89% | 31.3만 |
|---|
| 2026.02.27 | ₩12,743 | ₩13,024 | ₩12,328 | ₩12,944 | +1.58% | 40.9만 |
|---|
| 2026.02.26 | ₩12,824 | ₩13,252 | ₩12,717 | ₩12,864 | +0.31% | 18.4만 |
|---|
| 2026.02.25 | ₩13,225 | ₩13,386 | ₩12,623 | ₩12,891 | -2.53% | 28.1만 |
|---|
| 2026.02.24 | ₩12,609 | ₩13,305 | ₩12,556 | ₩13,212 | +4.78% | 40.6만 |
|---|
| 2026.02.23 | ₩12,797 | ₩12,931 | ₩12,395 | ₩12,717 | -0.63% | 34.3만 |
|---|
| 2026.02.20 | ₩12,837 | ₩13,346 | ₩12,215 | ₩13,011 | +1.36% | 32.3만 |
|---|
| 2026.02.19 | ₩13,118 | ₩13,332 | ₩12,783 | ₩13,078 | -0.31% | 31.1만 |
|---|
| 2026.02.18 | ₩13,024 | ₩13,453 | ₩12,486 | ₩13,239 | +1.64% | 69.1만 |
|---|
| 2026.02.17 | ₩13,868 | ₩13,975 | ₩13,352 | ₩13,747 | -0.87% | 47.6만 |
|---|
| 2026.02.13 | ₩13,386 | ₩14,162 | ₩12,850 | ₩14,068 | +5.10% | 41.8만 |
|---|
| 2026.02.12 | ₩15,099 | ₩15,233 | ₩13,172 | ₩13,493 | -10.64% | 110.8만 |
|---|
| 2026.02.11 | ₩12,315 | ₩13,741 | ₩12,288 | ₩13,319 | +8.15% | 114.1만 |
|---|
| 2026.02.10 | ₩12,047 | ₩12,636 | ₩11,632 | ₩12,529 | +4.00% | 125.4만 |
|---|
| 2026.02.09 | ₩10,160 | ₩10,347 | ₩9,531 | ₩10,347 | +1.84% | 48.7만 |
|---|
| 2026.02.06 | ₩9,852 | ₩10,120 | ₩9,665 | ₩9,946 | +0.95% | 31.5만 |
|---|
| 2026.02.05 | ₩9,932 | ₩10,113 | ₩9,370 | ₩9,839 | -0.94% | 40.9만 |
|---|
| 2026.02.04 | ₩10,080 | ₩10,501 | ₩9,912 | ₩10,093 | +0.13% | 25.8만 |
|---|
| 2026.02.03 | ₩10,682 | ₩10,695 | ₩9,651 | ₩10,133 | -5.14% | 49.7만 |
|---|
| 2026.02.02 | ₩10,387 | ₩10,976 | ₩10,387 | ₩10,615 | +2.19% | 15.4만 |
|---|
| 2026.01.30 | ₩10,575 | ₩10,798 | ₩10,428 | ₩10,508 | -0.63% | 15.5만 |
|---|
| 2026.01.29 | ₩10,816 | ₩10,869 | ₩10,521 | ₩10,642 | -1.61% | 17.6만 |
|---|
| 2026.01.28 | ₩11,177 | ₩11,237 | ₩10,749 | ₩10,802 | -3.35% | 11.4만 |
|---|
| 2026.01.27 | ₩11,257 | ₩11,311 | ₩10,956 | ₩11,204 | -0.48% | 7.5만 |
|---|
| 2026.01.26 | ₩11,030 | ₩11,311 | ₩10,722 | ₩11,204 | +1.58% | 7.2만 |
|---|
| 2026.01.23 | ₩11,257 | ₩11,257 | ₩10,802 | ₩10,990 | -2.38% | 9.5만 |
|---|
| 2026.01.22 | ₩11,177 | ₩11,699 | ₩10,990 | ₩11,231 | +0.48% | 31.3만 |
|---|
| 2026.01.21 | ₩10,749 | ₩11,177 | ₩10,735 | ₩11,110 | +3.36% | 16만 |
|---|
| 2026.01.20 | ₩10,668 | ₩11,110 | ₩10,581 | ₩10,749 | +0.75% | 13.3만 |
|---|
| 2026.01.16 | ₩10,869 | ₩11,097 | ₩10,655 | ₩10,869 | 0.00% | 20만 |
|---|
| 2026.01.15 | ₩11,592 | ₩11,592 | ₩10,796 | ₩10,883 | -6.12% | 24.2만 |
|---|
| 2026.01.14 | ₩11,217 | ₩11,378 | ₩10,782 | ₩10,936 | -2.51% | 18.3만 |
|---|
| 2026.01.13 | ₩11,311 | ₩11,498 | ₩10,802 | ₩11,338 | +0.24% | 39.6만 |
|---|
| 2026.01.12 | ₩11,003 | ₩11,445 | ₩10,869 | ₩11,217 | +1.95% | 19.9만 |
|---|
| 2026.01.09 | ₩11,043 | ₩11,338 | ₩11,010 | ₩11,057 | +0.12% | 14.9만 |
|---|
| 2026.01.08 | ₩10,709 | ₩11,197 | ₩10,548 | ₩11,043 | +3.13% | 20.1만 |
|---|
| 2026.01.07 | ₩11,164 | ₩11,217 | ₩10,668 | ₩10,709 | -4.08% | 35.7만 |
|---|
| 2026.01.06 | ₩10,869 | ₩11,231 | ₩10,829 | ₩11,191 | +2.96% | 32.5만 |
|---|
| 2026.01.05 | ₩11,191 | ₩11,244 | ₩10,836 | ₩10,909 | -2.51% | 28.9만 |
|---|
| 2026.01.02 | ₩11,244 | ₩11,378 | ₩10,883 | ₩11,191 | -0.48% | 43.4만 |
|---|
| 2025.12.31 | ₩11,391 | ₩11,579 | ₩11,170 | ₩11,177 | -1.88% | 37.9만 |
|---|
| 2025.12.30 | ₩11,485 | ₩11,552 | ₩11,110 | ₩11,351 | -1.17% | 29.1만 |
|---|
| 2025.12.29 | ₩11,177 | ₩11,539 | ₩11,124 | ₩11,418 | +2.16% | 35.9만 |
|---|
| 2025.12.26 | ₩11,512 | ₩11,753 | ₩11,204 | ₩11,324 | -1.63% | 34.1만 |
|---|
| 2025.12.24 | ₩11,378 | ₩11,713 | ₩11,236 | ₩11,512 | +1.18% | 10.6만 |
|---|
| 2025.12.23 | ₩11,887 | ₩11,900 | ₩11,311 | ₩11,458 | -3.60% | 28.1만 |
|---|
| 2025.12.22 | ₩11,940 | ₩12,275 | ₩11,833 | ₩11,900 | -0.34% | 24.9만 |
|---|
| 2025.12.19 | ₩11,766 | ₩12,248 | ₩11,699 | ₩12,061 | +2.50% | 33.7만 |
|---|
| 2025.12.18 | ₩11,472 | ₩11,887 | ₩11,331 | ₩11,887 | +3.62% | 20.5만 |
|---|
| 2025.12.17 | ₩11,806 | ₩11,887 | ₩11,204 | ₩11,391 | -3.51% | 29.1만 |
|---|
| 2025.12.16 | ₩12,074 | ₩12,208 | ₩11,713 | ₩11,873 | -1.66% | 12.7만 |
|---|
| 2025.12.15 | ₩12,529 | ₩12,623 | ₩12,101 | ₩12,181 | -2.78% | 15.2만 |
|---|
| 2025.12.12 | ₩13,011 | ₩13,044 | ₩12,449 | ₩12,516 | -3.81% | 15.1만 |
|---|
| 2025.12.11 | ₩12,998 | ₩13,185 | ₩12,757 | ₩12,944 | -0.41% | 21.3만 |
|---|
| 2025.12.10 | ₩12,944 | ₩13,118 | ₩12,804 | ₩12,891 | -0.41% | 22.7만 |
|---|
| 2025.12.09 | ₩12,783 | ₩13,185 | ₩12,181 | ₩13,118 | +2.62% | 30.3만 |
|---|
| 2025.12.08 | ₩13,198 | ₩13,305 | ₩12,275 | ₩12,904 | -2.23% | 26.4만 |
|---|
| 2025.12.05 | ₩12,904 | ₩13,145 | ₩12,837 | ₩13,024 | +0.93% | 25.9만 |
|---|
| 2025.12.04 | ₩12,837 | ₩13,178 | ₩12,817 | ₩12,998 | +1.25% | 25.5만 |
|---|
| 2025.12.03 | ₩12,904 | ₩13,192 | ₩12,717 | ₩13,024 | +0.93% | 41.7만 |
|---|
| 2025.12.02 | ₩12,596 | ₩13,252 | ₩12,382 | ₩12,850 | +2.02% | 24.4만 |
|---|
| 2025.12.01 | ₩12,569 | ₩12,917 | ₩12,315 | ₩12,476 | -0.75% | 23.9만 |
|---|
| 2025.11.28 | ₩12,663 | ₩12,957 | ₩12,328 | ₩12,596 | -0.53% | 14.5만 |
|---|
| 2025.11.26 | ₩12,462 | ₩12,623 | ₩12,007 | ₩12,542 | +0.64% | 18만 |
|---|
| 2025.11.25 | ₩11,806 | ₩12,804 | ₩11,806 | ₩12,395 | +4.99% | 50.6만 |
|---|
| 2025.11.24 | ₩11,940 | ₩12,342 | ₩11,726 | ₩12,047 | +0.90% | 27.8만 |
|---|
| 2025.11.21 | ₩11,217 | ₩12,248 | ₩11,042 | ₩11,954 | +6.56% | 34만 |
|---|
| 2025.11.20 | ₩11,980 | ₩12,275 | ₩11,217 | ₩11,257 | -6.03% | 38만 |
|---|
| 2025.11.19 | ₩11,646 | ₩12,804 | ₩10,976 | ₩11,605 | -0.34% | 54.1만 |
|---|
| 2025.11.18 | ₩12,047 | ₩12,556 | ₩11,913 | ₩12,248 | +1.67% | 31.1만 |
|---|
| 2025.11.17 | ₩12,275 | ₩12,684 | ₩12,087 | ₩12,154 | -0.98% | 23.5만 |
|---|
| 2025.11.14 | ₩12,328 | ₩12,650 | ₩12,074 | ₩12,368 | +0.33% | 16.1만 |
|---|
| 2025.11.13 | ₩12,783 | ₩12,783 | ₩12,328 | ₩12,476 | -2.41% | 24.2만 |
|---|
| 2025.11.12 | ₩12,302 | ₩12,944 | ₩12,302 | ₩12,717 | +3.37% | 37.3만 |
|---|
| 2025.11.11 | ₩11,967 | ₩12,302 | ₩11,726 | ₩12,248 | +2.35% | 13.1만 |
|---|
| 2025.11.10 | ₩12,208 | ₩12,368 | ₩11,672 | ₩11,887 | -2.63% | 28.7만 |
|---|
| 2025.11.07 | ₩12,047 | ₩12,194 | ₩11,619 | ₩11,806 | -2.00% | 32.1만 |
|---|
| 2025.11.06 | ₩12,542 | ₩12,690 | ₩12,061 | ₩12,194 | -2.77% | 22만 |
|---|
| 2025.11.05 | ₩12,542 | ₩13,069 | ₩12,328 | ₩12,569 | +0.21% | 25.2만 |
|---|
| 2025.11.04 | ₩12,797 | ₩12,944 | ₩12,516 | ₩12,623 | -1.36% | 20.2만 |
|---|
| 2025.11.03 | ₩13,225 | ₩13,279 | ₩12,730 | ₩12,957 | -2.02% | 26.7만 |
|---|
| 2025.10.31 | ₩13,279 | ₩13,493 | ₩12,837 | ₩13,105 | -1.31% | 34.2만 |
|---|
| 2025.10.30 | ₩12,850 | ₩13,065 | ₩12,476 | ₩12,569 | -2.19% | 18.3만 |
|---|
| 2025.10.29 | ₩13,386 | ₩13,480 | ₩12,783 | ₩12,824 | -4.20% | 30.6만 |
|---|
| 2025.10.28 | ₩12,583 | ₩13,640 | ₩12,268 | ₩13,399 | +6.49% | 122.1만 |
|---|
| 2025.10.27 | ₩12,221 | ₩12,676 | ₩12,047 | ₩12,676 | +3.72% | 16.3만 |
|---|
| 2025.10.24 | ₩12,489 | ₩12,596 | ₩12,235 | ₩12,302 | -1.50% | 42만 |
|---|
| 2025.10.23 | ₩11,646 | ₩12,382 | ₩11,498 | ₩12,342 | +5.98% | 35.9만 |
|---|
| 2025.10.22 | ₩11,565 | ₩11,699 | ₩11,110 | ₩11,646 | +0.69% | 32만 |
|---|
| 2025.10.21 | ₩11,833 | ₩12,101 | ₩11,498 | ₩11,632 | -1.70% | 21.9만 |
|---|
| 2025.10.20 | ₩11,324 | ₩12,107 | ₩11,298 | ₩11,954 | +5.56% | 34만 |
|---|
| 2025.10.17 | ₩10,950 | ₩11,298 | ₩10,950 | ₩11,137 | +1.71% | 18.1만 |
|---|
| 2025.10.16 | ₩11,365 | ₩11,378 | ₩10,722 | ₩10,936 | -3.77% | 26.3만 |
|---|
| 2025.10.15 | ₩11,498 | ₩11,498 | ₩11,124 | ₩11,271 | -1.98% | 26.6만 |
|---|
| 2025.10.14 | ₩10,602 | ₩11,231 | ₩10,494 | ₩11,217 | +5.81% | 20.3만 |
|---|
| 2025.10.13 | ₩10,454 | ₩10,856 | ₩10,454 | ₩10,735 | +2.69% | 26.4만 |
|---|
| 2025.10.10 | ₩10,789 | ₩10,883 | ₩10,320 | ₩10,374 | -3.85% | 47.3만 |
|---|