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 | ₩14,101 | ₩14,101 | ₩13,620 | ₩13,660 | -3.13% | 7.9만 |
| 2026.10.08 | ₩13,874 | ₩14,034 | ₩13,653 | ₩13,981 | +0.77% | 21.8만 |
| 2026.10.07 | ₩13,312 | ₩13,994 | ₩12,848 | ₩13,780 | +3.52% | 26.6만 |
| 2026.10.06 | ₩13,138 | ₩13,579 | ₩13,018 | ₩13,379 | +1.83% | 31.5만 |
| 2026.10.05 | ₩13,165 | ₩13,312 | ₩12,563 | ₩13,044 | -0.91% | 14.2만 |
| 2026.10.02 | ₩13,486 | ₩13,486 | ₩13,004 | ₩13,031 | -3.37% | 11.6만 |
| 2026.10.01 | ₩13,138 | ₩13,687 | ₩13,131 | ₩13,379 | +1.83% | 37.5만 |
| 2026.09.30 | ₩13,031 | ₩13,352 | ₩12,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,258 |
| +1.75% |
| 18.8만 |
| 2026.09.29 | ₩12,696 | ₩13,018 | ₩12,576 | ₩12,857 | +1.26% | 19만 |
|---|
| 2026.09.28 | ₩12,549 | ₩12,844 | ₩12,268 | ₩12,603 | +0.43% | 16.1만 |
|---|
| 2026.09.25 | ₩12,242 | ₩12,696 | ₩12,215 | ₩12,549 | +2.51% | 16.4만 |
|---|
| 2026.09.24 | ₩11,947 | ₩12,596 | ₩11,867 | ₩12,282 | +2.80% | 33.5만 |
|---|
| 2026.09.23 | ₩12,509 | ₩12,576 | ₩11,867 | ₩11,934 | -4.60% | 17.4만 |
|---|
| 2026.09.22 | ₩12,924 | ₩13,151 | ₩12,496 | ₩12,563 | -2.80% | 33.2만 |
|---|
| 2026.09.21 | ₩13,339 | ₩13,486 | ₩12,804 | ₩12,924 | -3.11% | 34.5만 |
|---|
| 2026.09.18 | ₩12,683 | ₩13,539 | ₩12,603 | ₩13,486 | +6.33% | 83.7만 |
|---|
| 2026.09.17 | ₩12,175 | ₩12,804 | ₩11,506 | ₩12,683 | +4.18% | 83.5만 |
|---|
| 2026.09.16 | ₩11,225 | ₩12,804 | ₩10,544 | ₩11,787 | +5.01% | 224.3만 |
|---|
| 2026.09.15 | ₩10,034 | ₩10,255 | ₩9,419 | ₩9,566 | -4.67% | 56.3만 |
|---|
| 2026.09.14 | ₩9,833 | ₩10,068 | ₩9,820 | ₩9,954 | +1.22% | 7.8만 |
|---|
| 2026.09.11 | ₩10,007 | ₩10,101 | ₩9,847 | ₩9,887 | -1.20% | 12.9만 |
|---|
| 2026.09.10 | ₩9,700 | ₩10,101 | ₩9,700 | ₩9,927 | +2.34% | 29.3만 |
|---|
| 2026.09.09 | ₩9,793 | ₩10,035 | ₩9,713 | ₩9,767 | -0.27% | 13.9만 |
|---|
| 2026.09.08 | ₩10,128 | ₩10,355 | ₩9,793 | ₩9,847 | -2.77% | 18.5만 |
|---|
| 2026.09.04 | ₩10,181 | ₩10,476 | ₩10,168 | ₩10,328 | +1.45% | 8.3만 |
|---|
| 2026.09.03 | ₩10,275 | ₩10,275 | ₩10,047 | ₩10,168 | -1.04% | 7.7만 |
|---|
| 2026.09.02 | ₩10,047 | ₩10,235 | ₩9,914 | ₩10,168 | +1.20% | 6.2만 |
|---|
| 2026.09.01 | ₩10,141 | ₩10,489 | ₩9,927 | ₩9,927 | -2.11% | 9.4만 |
|---|
| 2026.08.31 | ₩10,288 | ₩10,328 | ₩10,034 | ₩10,221 | -0.65% | 7.6만 |
|---|
| 2026.08.28 | ₩10,369 | ₩10,529 | ₩10,248 | ₩10,302 | -0.65% | 11.9만 |
|---|
| 2026.08.27 | ₩10,342 | ₩11,024 | ₩10,342 | ₩10,435 | +0.91% | 8.7만 |
|---|
| 2026.08.26 | ₩10,422 | ₩11,038 | ₩10,021 | ₩10,502 | +0.77% | 5.4만 |
|---|
| 2026.08.25 | ₩10,449 | ₩10,730 | ₩10,422 | ₩10,435 | -0.13% | 5.4만 |
|---|
| 2026.08.24 | ₩10,369 | ₩10,583 | ₩10,034 | ₩10,449 | +0.77% | 7.1만 |
|---|
| 2026.08.21 | ₩10,623 | ₩11,023 | ₩10,342 | ₩10,395 | -2.14% | 5.8만 |
|---|
| 2026.08.20 | ₩10,248 | ₩10,596 | ₩10,181 | ₩10,516 | +2.61% | 9.4만 |
|---|
| 2026.08.19 | ₩10,235 | ₩10,529 | ₩10,101 | ₩10,502 | +2.61% | 10.8만 |
|---|
| 2026.08.18 | ₩10,181 | ₩10,375 | ₩10,034 | ₩10,101 | -0.79% | 6.2만 |
|---|
| 2026.08.17 | ₩10,141 | ₩10,369 | ₩10,034 | ₩10,288 | +1.45% | 14만 |
|---|
| 2026.08.14 | ₩9,935 | ₩10,347 | ₩9,935 | ₩10,221 | +2.88% | 11.5만 |
|---|
| 2026.08.13 | ₩10,596 | ₩10,770 | ₩10,121 | ₩10,141 | -4.29% | 12.8만 |
|---|
| 2026.08.12 | ₩10,262 | ₩10,750 | ₩10,074 | ₩10,663 | +3.91% | 32.7만 |
|---|
| 2026.08.11 | ₩10,411 | ₩10,716 | ₩10,155 | ₩10,315 | -0.93% | 8.7만 |
|---|
| 2026.08.10 | ₩10,703 | ₩11,078 | ₩9,991 | ₩10,837 | +1.25% | 11.7만 |
|---|
| 2026.08.07 | ₩10,864 | ₩11,104 | ₩10,596 | ₩10,837 | -0.25% | 18만 |
|---|
| 2026.08.06 | ₩11,209 | ₩11,332 | ₩10,656 | ₩10,770 | -3.92% | 15.9만 |
|---|
| 2026.08.05 | ₩11,452 | ₩11,519 | ₩11,211 | ₩11,372 | -0.70% | 8.4만 |
|---|
| 2026.08.04 | ₩11,345 | ₩11,372 | ₩10,716 | ₩11,305 | -0.35% | 25.1만 |
|---|
| 2026.08.03 | ₩10,944 | ₩11,372 | ₩10,777 | ₩11,038 | +0.86% | 9.1만 |
|---|
| 2026.07.31 | ₩10,703 | ₩10,917 | ₩10,703 | ₩10,904 | +1.87% | 8만 |
|---|
| 2026.07.30 | ₩11,051 | ₩11,091 | ₩10,589 | ₩10,757 | -2.66% | 4.8만 |
|---|
| 2026.07.29 | ₩11,439 | ₩11,439 | ₩10,957 | ₩10,984 | -3.98% | 5만 |
|---|
| 2026.07.28 | ₩10,573 | ₩11,385 | ₩10,422 | ₩11,332 | +7.17% | 8.1만 |
|---|
| 2026.07.27 | ₩11,104 | ₩11,238 | ₩10,897 | ₩11,051 | -0.48% | 8.4만 |
|---|
| 2026.07.24 | ₩10,623 | ₩10,984 | ₩10,369 | ₩10,703 | +0.76% | 23.9만 |
|---|
| 2026.07.23 | ₩10,623 | ₩10,736 | ₩10,221 | ₩10,650 | +0.25% | 33.4만 |
|---|
| 2026.07.22 | ₩10,971 | ₩11,078 | ₩10,783 | ₩10,797 | -1.59% | 11만 |
|---|
| 2026.07.21 | ₩10,877 | ₩11,011 | ₩10,703 | ₩10,971 | +0.86% | 15.7만 |
|---|
| 2026.07.20 | ₩10,930 | ₩11,088 | ₩10,770 | ₩10,971 | +0.37% | 8.2만 |
|---|
| 2026.07.17 | ₩10,609 | ₩10,984 | ₩10,609 | ₩10,877 | +2.52% | 7.9만 |
|---|
| 2026.07.16 | ₩10,823 | ₩11,131 | ₩10,757 | ₩10,823 | 0.00% | 8.1만 |
|---|
| 2026.07.15 | ₩10,435 | ₩10,850 | ₩10,382 | ₩10,783 | +3.33% | 9.1만 |
|---|
| 2026.07.14 | ₩10,248 | ₩10,596 | ₩10,074 | ₩10,476 | +2.22% | 10.6만 |
|---|
| 2026.07.13 | ₩10,315 | ₩10,797 | ₩10,195 | ₩10,262 | -0.52% | 10.2만 |
|---|
| 2026.07.10 | ₩10,275 | ₩10,730 | ₩10,275 | ₩10,583 | +2.99% | 11만 |
|---|
| 2026.07.09 | ₩10,141 | ₩10,435 | ₩9,887 | ₩10,328 | +1.85% | 8.7만 |
|---|
| 2026.07.08 | ₩10,262 | ₩10,529 | ₩9,927 | ₩10,168 | -0.91% | 12.7만 |
|---|
| 2026.07.07 | ₩10,034 | ₩10,716 | ₩10,034 | ₩10,328 | +2.93% | 13.9만 |
|---|
| 2026.07.06 | ₩10,556 | ₩10,797 | ₩10,422 | ₩10,596 | +0.38% | 7.4만 |
|---|
| 2026.07.02 | ₩10,449 | ₩10,823 | ₩10,302 | ₩10,743 | +2.82% | 13.4만 |
|---|
| 2026.07.01 | ₩9,981 | ₩10,476 | ₩9,981 | ₩10,409 | +4.29% | 28.6만 |
|---|
| 2026.06.30 | ₩9,900 | ₩10,516 | ₩9,693 | ₩9,940 | +0.41% | 11.5만 |
|---|
| 2026.06.29 | ₩10,409 | ₩10,663 | ₩9,847 | ₩10,034 | -3.60% | 8만 |
|---|
| 2026.06.26 | ₩9,914 | ₩10,315 | ₩9,900 | ₩10,034 | +1.21% | 19.4만 |
|---|
| 2026.06.25 | ₩10,342 | ₩10,409 | ₩9,833 | ₩9,887 | -4.40% | 14.1만 |
|---|
| 2026.06.24 | ₩10,235 | ₩10,583 | ₩9,994 | ₩10,328 | +0.92% | 15.6만 |
|---|
| 2026.06.23 | ₩10,034 | ₩10,458 | ₩10,034 | ₩10,208 | +1.73% | 7.3만 |
|---|
| 2026.06.22 | ₩10,502 | ₩10,529 | ₩9,967 | ₩10,034 | -4.46% | 15.6만 |
|---|
| 2026.06.18 | ₩10,395 | ₩10,757 | ₩10,395 | ₩10,583 | +1.80% | 11.9만 |
|---|
| 2026.06.17 | ₩10,569 | ₩10,690 | ₩10,169 | ₩10,221 | -3.29% | 15.2만 |
|---|
| 2026.06.16 | ₩10,221 | ₩10,663 | ₩10,114 | ₩10,650 | +4.19% | 14.3만 |
|---|
| 2026.06.15 | ₩9,472 | ₩10,168 | ₩9,472 | ₩10,155 | +7.20% | 27.3만 |
|---|
| 2026.06.12 | ₩9,445 | ₩9,733 | ₩9,231 | ₩9,459 | +0.14% | 38.5만 |
|---|
| 2026.06.11 | ₩9,472 | ₩9,532 | ₩9,124 | ₩9,445 | -0.28% | 55만 |
|---|
| 2026.06.10 | ₩9,566 | ₩9,853 | ₩9,392 | ₩9,432 | -1.40% | 26.7만 |
|---|
| 2026.06.09 | ₩9,713 | ₩9,958 | ₩9,379 | ₩9,673 | -0.41% | 13.1만 |
|---|
| 2026.06.08 | ₩10,061 | ₩10,208 | ₩9,566 | ₩9,659 | -3.99% | 30.1만 |
|---|
| 2026.06.05 | ₩10,088 | ₩10,195 | ₩9,927 | ₩10,007 | -0.80% | 21.5만 |
|---|
| 2026.06.04 | ₩10,128 | ₩10,449 | ₩10,047 | ₩10,168 | +0.40% | 15.4만 |
|---|
| 2026.06.03 | ₩9,659 | ₩10,134 | ₩9,519 | ₩10,007 | +3.60% | 20.2만 |
|---|
| 2026.06.02 | ₩9,593 | ₩9,954 | ₩9,459 | ₩9,807 | +2.23% | 31.9만 |
|---|
| 2026.06.01 | ₩9,419 | ₩9,753 | ₩9,258 | ₩9,633 | +2.27% | 32만 |
|---|
| 2026.05.29 | ₩9,245 | ₩9,686 | ₩9,138 | ₩9,405 | +1.74% | 26.4만 |
|---|
| 2026.05.28 | ₩9,098 | ₩9,539 | ₩9,098 | ₩9,285 | +2.06% | 23.7만 |
|---|
| 2026.05.27 | ₩9,178 | ₩9,379 | ₩9,028 | ₩9,178 | 0.00% | 35.8만 |
|---|
| 2026.05.26 | ₩9,365 | ₩9,392 | ₩9,004 | ₩9,191 | -1.86% | 33.8만 |
|---|
| 2026.05.22 | ₩9,646 | ₩9,680 | ₩9,272 | ₩9,338 | -3.19% | 40.2만 |
|---|
| 2026.05.21 | ₩9,726 | ₩9,797 | ₩9,445 | ₩9,646 | -0.83% | 31.7만 |
|---|
| 2026.05.20 | ₩9,205 | ₩9,887 | ₩9,205 | ₩9,820 | +6.69% | 61.9만 |
|---|
| 2026.05.19 | ₩9,753 | ₩10,114 | ₩8,750 | ₩9,191 | -5.76% | 184.8만 |
|---|
| 2026.05.18 | ₩10,101 | ₩10,716 | ₩10,034 | ₩10,422 | +3.18% | 47.7만 |
|---|
| 2026.05.15 | ₩10,315 | ₩10,369 | ₩10,034 | ₩10,155 | -1.56% | 17.6만 |
|---|
| 2026.05.14 | ₩10,663 | ₩10,703 | ₩10,235 | ₩10,342 | -3.01% | 17.3만 |
|---|
| 2026.05.13 | ₩10,837 | ₩10,837 | ₩10,395 | ₩10,516 | -2.96% | 37.1만 |
|---|
| 2026.05.12 | ₩11,064 | ₩11,278 | ₩10,716 | ₩10,890 | -1.57% | 20만 |
|---|
| 2026.05.11 | ₩11,158 | ₩11,613 | ₩11,071 | ₩11,185 | +0.24% | 19.8만 |
|---|
| 2026.05.08 | ₩11,626 | ₩11,706 | ₩11,211 | ₩11,332 | -2.53% | 21.2만 |
|---|
| 2026.05.07 | ₩12,188 | ₩12,402 | ₩11,586 | ₩11,626 | -4.61% | 13.2만 |
|---|
| 2026.05.06 | ₩12,416 | ₩12,576 | ₩12,094 | ₩12,175 | -1.94% | 26.2만 |
|---|
| 2026.05.05 | ₩11,961 | ₩12,643 | ₩11,934 | ₩12,201 | +2.01% | 17.2만 |
|---|
| 2026.05.04 | ₩12,041 | ₩12,161 | ₩11,787 | ₩11,894 | -1.22% | 14.4만 |
|---|
| 2026.05.01 | ₩12,175 | ₩12,275 | ₩11,781 | ₩12,041 | -1.10% | 12.7만 |
|---|
| 2026.04.30 | ₩11,827 | ₩12,148 | ₩11,827 | ₩12,041 | +1.81% | 15.2만 |
|---|
| 2026.04.29 | ₩12,041 | ₩12,282 | ₩11,747 | ₩11,813 | -1.89% | 11.4만 |
|---|
| 2026.04.28 | ₩11,880 | ₩12,068 | ₩11,787 | ₩12,001 | +1.01% | 8.7만 |
|---|
| 2026.04.27 | ₩11,653 | ₩11,999 | ₩11,479 | ₩11,787 | +1.15% | 18.1만 |
|---|
| 2026.04.24 | ₩12,175 | ₩12,188 | ₩11,813 | ₩11,867 | -2.53% | 12.2만 |
|---|
| 2026.04.23 | ₩12,094 | ₩12,458 | ₩11,826 | ₩12,081 | -0.11% | 10.6만 |
|---|
| 2026.04.22 | ₩11,987 | ₩12,282 | ₩11,907 | ₩12,215 | +1.90% | 14.4만 |
|---|
| 2026.04.21 | ₩12,215 | ₩12,536 | ₩11,747 | ₩11,921 | -2.41% | 17만 |
|---|
| 2026.04.20 | ₩11,880 | ₩12,395 | ₩11,760 | ₩12,201 | +2.70% | 27.5만 |
|---|
| 2026.04.17 | ₩12,081 | ₩12,556 | ₩11,733 | ₩11,894 | -1.55% | 42.7만 |
|---|
| 2026.04.16 | ₩12,041 | ₩12,260 | ₩11,573 | ₩11,626 | -3.44% | 16.7만 |
|---|
| 2026.04.15 | ₩11,479 | ₩11,907 | ₩11,439 | ₩11,907 | +3.73% | 9.9만 |
|---|
| 2026.04.14 | ₩12,375 | ₩12,643 | ₩11,359 | ₩11,385 | -8.00% | 32.9만 |
|---|
| 2026.04.13 | ₩11,613 | ₩12,288 | ₩11,385 | ₩12,094 | +4.15% | 13.5만 |
|---|
| 2026.04.10 | ₩11,439 | ₩11,747 | ₩11,265 | ₩11,720 | +2.46% | 10.6만 |
|---|
| 2026.04.09 | ₩11,479 | ₩11,533 | ₩11,227 | ₩11,345 | -1.17% | 11만 |
|---|
| 2026.04.08 | ₩10,797 | ₩11,747 | ₩10,770 | ₩11,452 | +6.07% | 34.4만 |
|---|
| 2026.04.07 | ₩10,650 | ₩10,650 | ₩10,114 | ₩10,462 | -1.76% | 22.2만 |
|---|
| 2026.04.06 | ₩10,435 | ₩10,797 | ₩10,435 | ₩10,770 | +3.21% | 14.9만 |
|---|
| 2026.04.02 | ₩10,275 | ₩10,650 | ₩10,101 | ₩10,422 | +1.43% | 13.9만 |
|---|
| 2026.04.01 | ₩10,904 | ₩11,091 | ₩10,262 | ₩10,382 | -4.79% | 11.1만 |
|---|
| 2026.03.31 | ₩10,569 | ₩11,118 | ₩10,241 | ₩10,703 | +1.27% | 55만 |
|---|
| 2026.03.30 | ₩10,569 | ₩11,372 | ₩10,315 | ₩10,502 | -0.63% | 13만 |
|---|
| 2026.03.27 | ₩10,730 | ₩10,910 | ₩10,476 | ₩10,476 | -2.37% | 15.6만 |
|---|
| 2026.03.26 | ₩10,997 | ₩11,439 | ₩10,870 | ₩10,877 | -1.09% | 11.8만 |
|---|
| 2026.03.25 | ₩10,837 | ₩11,272 | ₩10,837 | ₩11,238 | +3.70% | 19.3만 |
|---|
| 2026.03.24 | ₩10,476 | ₩10,757 | ₩10,195 | ₩10,609 | +1.28% | 23만 |
|---|
| 2026.03.23 | ₩10,516 | ₩10,783 | ₩10,395 | ₩10,623 | +1.02% | 13.8만 |
|---|
| 2026.03.20 | ₩10,837 | ₩10,864 | ₩10,141 | ₩10,221 | -5.68% | 21.7만 |
|---|
| 2026.03.19 | ₩10,904 | ₩11,071 | ₩10,542 | ₩10,770 | -1.23% | 37.5만 |
|---|
| 2026.03.18 | ₩11,038 | ₩11,359 | ₩10,890 | ₩10,971 | -0.61% | 13.9만 |
|---|
| 2026.03.17 | ₩11,238 | ₩11,867 | ₩11,138 | ₩11,211 | -0.24% | 29.3만 |
|---|
| 2026.03.16 | ₩11,024 | ₩11,185 | ₩10,770 | ₩11,091 | +0.61% | 19.9만 |
|---|
| 2026.03.13 | ₩11,145 | ₩11,318 | ₩10,743 | ₩10,810 | -3.00% | 20.4만 |
|---|
| 2026.03.12 | ₩11,439 | ₩11,760 | ₩11,118 | ₩11,118 | -2.81% | 22.3만 |
|---|
| 2026.03.11 | ₩11,613 | ₩11,974 | ₩11,439 | ₩11,653 | +0.35% | 25.9만 |
|---|
| 2026.03.10 | ₩11,720 | ₩12,215 | ₩11,626 | ₩11,787 | +0.57% | 17.9만 |
|---|
| 2026.03.09 | ₩11,680 | ₩11,961 | ₩11,399 | ₩11,706 | +0.23% | 28.5만 |
|---|
| 2026.03.06 | ₩12,442 | ₩12,636 | ₩11,887 | ₩12,028 | -3.33% | 19.5만 |
|---|
| 2026.03.05 | ₩12,375 | ₩12,885 | ₩12,121 | ₩12,549 | +1.41% | 17.8만 |
|---|
| 2026.03.04 | ₩12,295 | ₩12,977 | ₩11,974 | ₩12,603 | +2.50% | 21.3만 |
|---|
| 2026.03.03 | ₩12,549 | ₩12,737 | ₩12,094 | ₩12,402 | -1.17% | 21.6만 |
|---|
| 2026.03.02 | ₩12,710 | ₩13,044 | ₩12,335 | ₩12,951 | +1.89% | 31.3만 |
|---|
| 2026.02.27 | ₩12,737 | ₩13,018 | ₩12,322 | ₩12,937 | +1.58% | 40.9만 |
|---|
| 2026.02.26 | ₩12,817 | ₩13,245 | ₩12,710 | ₩12,857 | +0.31% | 18.4만 |
|---|
| 2026.02.25 | ₩13,218 | ₩13,379 | ₩12,616 | ₩12,884 | -2.53% | 28.1만 |
|---|
| 2026.02.24 | ₩12,603 | ₩13,299 | ₩12,549 | ₩13,205 | +4.78% | 40.6만 |
|---|
| 2026.02.23 | ₩12,790 | ₩12,924 | ₩12,389 | ₩12,710 | -0.63% | 34.3만 |
|---|
| 2026.02.20 | ₩12,830 | ₩13,339 | ₩12,208 | ₩13,004 | +1.36% | 32.3만 |
|---|
| 2026.02.19 | ₩13,111 | ₩13,325 | ₩12,777 | ₩13,071 | -0.31% | 31.1만 |
|---|
| 2026.02.18 | ₩13,018 | ₩13,446 | ₩12,480 | ₩13,232 | +1.64% | 69.1만 |
|---|
| 2026.02.17 | ₩13,860 | ₩13,967 | ₩13,345 | ₩13,740 | -0.87% | 47.6만 |
|---|
| 2026.02.13 | ₩13,379 | ₩14,155 | ₩12,844 | ₩14,061 | +5.10% | 41.8만 |
|---|
| 2026.02.12 | ₩15,091 | ₩15,225 | ₩13,165 | ₩13,486 | -10.64% | 110.8만 |
|---|
| 2026.02.11 | ₩12,308 | ₩13,733 | ₩12,282 | ₩13,312 | +8.15% | 114.1만 |
|---|
| 2026.02.10 | ₩12,041 | ₩12,630 | ₩11,626 | ₩12,523 | +4.00% | 125.4만 |
|---|
| 2026.02.09 | ₩10,155 | ₩10,342 | ₩9,526 | ₩10,342 | +1.84% | 48.7만 |
|---|
| 2026.02.06 | ₩9,847 | ₩10,114 | ₩9,659 | ₩9,940 | +0.95% | 31.5만 |
|---|
| 2026.02.05 | ₩9,927 | ₩10,108 | ₩9,365 | ₩9,833 | -0.94% | 40.9만 |
|---|
| 2026.02.04 | ₩10,074 | ₩10,496 | ₩9,907 | ₩10,088 | +0.13% | 25.8만 |
|---|
| 2026.02.03 | ₩10,676 | ₩10,690 | ₩9,646 | ₩10,128 | -5.14% | 49.7만 |
|---|
| 2026.02.02 | ₩10,382 | ₩10,971 | ₩10,382 | ₩10,609 | +2.19% | 15.4만 |
|---|
| 2026.01.30 | ₩10,569 | ₩10,793 | ₩10,422 | ₩10,502 | -0.63% | 15.5만 |
|---|
| 2026.01.29 | ₩10,810 | ₩10,864 | ₩10,516 | ₩10,636 | -1.61% | 17.6만 |
|---|
| 2026.01.28 | ₩11,171 | ₩11,232 | ₩10,743 | ₩10,797 | -3.35% | 11.4만 |
|---|
| 2026.01.27 | ₩11,252 | ₩11,305 | ₩10,951 | ₩11,198 | -0.48% | 7.5만 |
|---|
| 2026.01.26 | ₩11,024 | ₩11,305 | ₩10,716 | ₩11,198 | +1.58% | 7.2만 |
|---|
| 2026.01.23 | ₩11,252 | ₩11,252 | ₩10,797 | ₩10,984 | -2.38% | 9.5만 |
|---|
| 2026.01.22 | ₩11,171 | ₩11,693 | ₩10,984 | ₩11,225 | +0.48% | 31.3만 |
|---|
| 2026.01.21 | ₩10,743 | ₩11,171 | ₩10,730 | ₩11,104 | +3.36% | 16만 |
|---|
| 2026.01.20 | ₩10,663 | ₩11,104 | ₩10,576 | ₩10,743 | +0.75% | 13.3만 |
|---|
| 2026.01.16 | ₩10,864 | ₩11,091 | ₩10,650 | ₩10,864 | 0.00% | 20만 |
|---|
| 2026.01.15 | ₩11,586 | ₩11,586 | ₩10,790 | ₩10,877 | -6.12% | 24.2만 |
|---|
| 2026.01.14 | ₩11,211 | ₩11,372 | ₩10,777 | ₩10,930 | -2.51% | 18.3만 |
|---|
| 2026.01.13 | ₩11,305 | ₩11,492 | ₩10,797 | ₩11,332 | +0.24% | 39.6만 |
|---|
| 2026.01.12 | ₩10,997 | ₩11,439 | ₩10,864 | ₩11,211 | +1.95% | 19.9만 |
|---|
| 2026.01.09 | ₩11,038 | ₩11,332 | ₩11,004 | ₩11,051 | +0.12% | 14.9만 |
|---|
| 2026.01.08 | ₩10,703 | ₩11,191 | ₩10,542 | ₩11,038 | +3.13% | 20.1만 |
|---|
| 2026.01.07 | ₩11,158 | ₩11,211 | ₩10,663 | ₩10,703 | -4.08% | 35.7만 |
|---|
| 2026.01.06 | ₩10,864 | ₩11,225 | ₩10,823 | ₩11,185 | +2.96% | 32.5만 |
|---|
| 2026.01.05 | ₩11,185 | ₩11,238 | ₩10,830 | ₩10,904 | -2.51% | 28.9만 |
|---|
| 2026.01.02 | ₩11,238 | ₩11,372 | ₩10,877 | ₩11,185 | -0.48% | 43.4만 |
|---|
| 2025.12.31 | ₩11,385 | ₩11,573 | ₩11,165 | ₩11,171 | -1.88% | 37.9만 |
|---|
| 2025.12.30 | ₩11,479 | ₩11,546 | ₩11,104 | ₩11,345 | -1.17% | 29.1만 |
|---|
| 2025.12.29 | ₩11,171 | ₩11,533 | ₩11,118 | ₩11,412 | +2.16% | 35.9만 |
|---|
| 2025.12.26 | ₩11,506 | ₩11,747 | ₩11,198 | ₩11,318 | -1.63% | 34.1만 |
|---|
| 2025.12.24 | ₩11,372 | ₩11,706 | ₩11,230 | ₩11,506 | +1.18% | 10.6만 |
|---|
| 2025.12.23 | ₩11,880 | ₩11,894 | ₩11,305 | ₩11,452 | -3.60% | 28.1만 |
|---|
| 2025.12.22 | ₩11,934 | ₩12,268 | ₩11,827 | ₩11,894 | -0.34% | 24.9만 |
|---|
| 2025.12.19 | ₩11,760 | ₩12,242 | ₩11,693 | ₩12,054 | +2.50% | 33.7만 |
|---|
| 2025.12.18 | ₩11,466 | ₩11,880 | ₩11,325 | ₩11,880 | +3.62% | 20.5만 |
|---|
| 2025.12.17 | ₩11,800 | ₩11,880 | ₩11,198 | ₩11,385 | -3.51% | 29.1만 |
|---|
| 2025.12.16 | ₩12,068 | ₩12,201 | ₩11,706 | ₩11,867 | -1.66% | 12.7만 |
|---|
| 2025.12.15 | ₩12,523 | ₩12,616 | ₩12,094 | ₩12,175 | -2.78% | 15.2만 |
|---|
| 2025.12.12 | ₩13,004 | ₩13,038 | ₩12,442 | ₩12,509 | -3.81% | 15.1만 |
|---|
| 2025.12.11 | ₩12,991 | ₩13,178 | ₩12,750 | ₩12,937 | -0.41% | 21.3만 |
|---|
| 2025.12.10 | ₩12,937 | ₩13,111 | ₩12,797 | ₩12,884 | -0.41% | 22.7만 |
|---|
| 2025.12.09 | ₩12,777 | ₩13,178 | ₩12,175 | ₩13,111 | +2.62% | 30.3만 |
|---|
| 2025.12.08 | ₩13,191 | ₩13,299 | ₩12,268 | ₩12,897 | -2.23% | 26.4만 |
|---|
| 2025.12.05 | ₩12,897 | ₩13,138 | ₩12,830 | ₩13,018 | +0.93% | 25.9만 |
|---|
| 2025.12.04 | ₩12,830 | ₩13,171 | ₩12,810 | ₩12,991 | +1.25% | 25.5만 |
|---|
| 2025.12.03 | ₩12,897 | ₩13,185 | ₩12,710 | ₩13,018 | +0.93% | 41.7만 |
|---|
| 2025.12.02 | ₩12,589 | ₩13,245 | ₩12,375 | ₩12,844 | +2.02% | 24.4만 |
|---|
| 2025.12.01 | ₩12,563 | ₩12,911 | ₩12,308 | ₩12,469 | -0.75% | 23.9만 |
|---|
| 2025.11.28 | ₩12,656 | ₩12,951 | ₩12,322 | ₩12,589 | -0.53% | 14.5만 |
|---|
| 2025.11.26 | ₩12,456 | ₩12,616 | ₩12,001 | ₩12,536 | +0.64% | 18만 |
|---|
| 2025.11.25 | ₩11,800 | ₩12,797 | ₩11,800 | ₩12,389 | +4.99% | 50.6만 |
|---|
| 2025.11.24 | ₩11,934 | ₩12,335 | ₩11,720 | ₩12,041 | +0.90% | 27.8만 |
|---|
| 2025.11.21 | ₩11,211 | ₩12,242 | ₩11,036 | ₩11,947 | +6.56% | 34만 |
|---|
| 2025.11.20 | ₩11,974 | ₩12,268 | ₩11,211 | ₩11,252 | -6.03% | 38만 |
|---|
| 2025.11.19 | ₩11,640 | ₩12,797 | ₩10,971 | ₩11,599 | -0.34% | 54.1만 |
|---|
| 2025.11.18 | ₩12,041 | ₩12,549 | ₩11,907 | ₩12,242 | +1.67% | 31.1만 |
|---|
| 2025.11.17 | ₩12,268 | ₩12,678 | ₩12,081 | ₩12,148 | -0.98% | 23.5만 |
|---|
| 2025.11.14 | ₩12,322 | ₩12,643 | ₩12,068 | ₩12,362 | +0.33% | 16.1만 |
|---|
| 2025.11.13 | ₩12,777 | ₩12,777 | ₩12,322 | ₩12,469 | -2.41% | 24.2만 |
|---|
| 2025.11.12 | ₩12,295 | ₩12,937 | ₩12,295 | ₩12,710 | +3.37% | 37.3만 |
|---|
| 2025.11.11 | ₩11,961 | ₩12,295 | ₩11,720 | ₩12,242 | +2.35% | 13.1만 |
|---|
| 2025.11.10 | ₩12,201 | ₩12,362 | ₩11,666 | ₩11,880 | -2.63% | 28.7만 |
|---|
| 2025.11.07 | ₩12,041 | ₩12,188 | ₩11,613 | ₩11,800 | -2.00% | 32.1만 |
|---|
| 2025.11.06 | ₩12,536 | ₩12,683 | ₩12,054 | ₩12,188 | -2.77% | 22만 |
|---|
| 2025.11.05 | ₩12,536 | ₩13,062 | ₩12,322 | ₩12,563 | +0.21% | 25.2만 |
|---|
| 2025.11.04 | ₩12,790 | ₩12,937 | ₩12,509 | ₩12,616 | -1.36% | 20.2만 |
|---|
| 2025.11.03 | ₩13,218 | ₩13,272 | ₩12,723 | ₩12,951 | -2.02% | 26.7만 |
|---|
| 2025.10.31 | ₩13,272 | ₩13,486 | ₩12,830 | ₩13,098 | -1.31% | 34.2만 |
|---|
| 2025.10.30 | ₩12,844 | ₩13,058 | ₩12,469 | ₩12,563 | -2.19% | 18.3만 |
|---|
| 2025.10.29 | ₩13,379 | ₩13,472 | ₩12,777 | ₩12,817 | -4.20% | 30.6만 |
|---|
| 2025.10.28 | ₩12,576 | ₩13,633 | ₩12,262 | ₩13,392 | +6.49% | 122.1만 |
|---|
| 2025.10.27 | ₩12,215 | ₩12,670 | ₩12,041 | ₩12,670 | +3.72% | 16.3만 |
|---|
| 2025.10.24 | ₩12,482 | ₩12,589 | ₩12,228 | ₩12,295 | -1.50% | 42만 |
|---|
| 2025.10.23 | ₩11,640 | ₩12,375 | ₩11,492 | ₩12,335 | +5.98% | 35.9만 |
|---|
| 2025.10.22 | ₩11,559 | ₩11,693 | ₩11,104 | ₩11,640 | +0.69% | 32만 |
|---|
| 2025.10.21 | ₩11,827 | ₩12,094 | ₩11,492 | ₩11,626 | -1.70% | 21.9만 |
|---|
| 2025.10.20 | ₩11,318 | ₩12,101 | ₩11,292 | ₩11,947 | +5.56% | 34만 |
|---|
| 2025.10.17 | ₩10,944 | ₩11,292 | ₩10,944 | ₩11,131 | +1.71% | 18.1만 |
|---|
| 2025.10.16 | ₩11,359 | ₩11,372 | ₩10,716 | ₩10,930 | -3.77% | 26.3만 |
|---|
| 2025.10.15 | ₩11,492 | ₩11,492 | ₩11,118 | ₩11,265 | -1.98% | 26.6만 |
|---|
| 2025.10.14 | ₩10,596 | ₩11,225 | ₩10,489 | ₩11,211 | +5.81% | 20.3만 |
|---|
| 2025.10.13 | ₩10,449 | ₩10,850 | ₩10,449 | ₩10,730 | +2.69% | 26.4만 |
|---|
| 2025.10.10 | ₩10,783 | ₩10,877 | ₩10,315 | ₩10,369 | -3.85% | 47.3만 |
|---|