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 | ₩14,137 | ₩14,137 | ₩13,655 | ₩13,695 | -3.13% | 7.9만 |
| 2026.10.08 | ₩13,909 | ₩14,070 | ₩13,688 | ₩14,017 | +0.77% | 21.8만 |
| 2026.10.07 | ₩13,346 | ₩14,030 | ₩12,881 | ₩13,815 | +3.52% | 26.6만 |
| 2026.10.06 | ₩13,172 | ₩13,614 | ₩13,051 | ₩13,413 | +1.83% | 31.5만 |
| 2026.10.05 | ₩13,198 | ₩13,346 | ₩12,595 | ₩13,078 | -0.91% | 14.2만 |
| 2026.10.02 | ₩13,520 | ₩13,520 | ₩13,038 | ₩13,064 | -3.37% | 11.6만 |
| 2026.10.01 | ₩13,172 | ₩13,722 | ₩13,165 | ₩13,413 | +1.83% | 37.5만 |
| 2026.09.30 | ₩13,064 | ₩13,386 | ₩12,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,292 |
| +1.75% |
| 18.8만 |
| 2026.09.29 | ₩12,729 | ₩13,051 | ₩12,608 | ₩12,890 | +1.26% | 19만 |
|---|
| 2026.09.28 | ₩12,581 | ₩12,877 | ₩12,300 | ₩12,635 | +0.43% | 16.1만 |
|---|
| 2026.09.25 | ₩12,273 | ₩12,729 | ₩12,246 | ₩12,581 | +2.51% | 16.4만 |
|---|
| 2026.09.24 | ₩11,978 | ₩12,628 | ₩11,897 | ₩12,313 | +2.80% | 33.5만 |
|---|
| 2026.09.23 | ₩12,541 | ₩12,608 | ₩11,897 | ₩11,964 | -4.60% | 17.4만 |
|---|
| 2026.09.22 | ₩12,957 | ₩13,185 | ₩12,528 | ₩12,595 | -2.80% | 33.2만 |
|---|
| 2026.09.21 | ₩13,373 | ₩13,520 | ₩12,836 | ₩12,957 | -3.11% | 34.5만 |
|---|
| 2026.09.18 | ₩12,716 | ₩13,574 | ₩12,635 | ₩13,520 | +6.33% | 83.7만 |
|---|
| 2026.09.17 | ₩12,206 | ₩12,836 | ₩11,535 | ₩12,716 | +4.18% | 83.5만 |
|---|
| 2026.09.16 | ₩11,254 | ₩12,836 | ₩10,571 | ₩11,817 | +5.01% | 224.3만 |
|---|
| 2026.09.15 | ₩10,060 | ₩10,281 | ₩9,443 | ₩9,590 | -4.67% | 56.3만 |
|---|
| 2026.09.14 | ₩9,859 | ₩10,093 | ₩9,845 | ₩9,979 | +1.22% | 7.8만 |
|---|
| 2026.09.11 | ₩10,033 | ₩10,127 | ₩9,872 | ₩9,912 | -1.20% | 12.9만 |
|---|
| 2026.09.10 | ₩9,724 | ₩10,127 | ₩9,724 | ₩9,953 | +2.34% | 29.3만 |
|---|
| 2026.09.09 | ₩9,818 | ₩10,061 | ₩9,738 | ₩9,792 | -0.27% | 13.9만 |
|---|
| 2026.09.08 | ₩10,154 | ₩10,382 | ₩9,818 | ₩9,872 | -2.77% | 18.5만 |
|---|
| 2026.09.04 | ₩10,207 | ₩10,502 | ₩10,194 | ₩10,355 | +1.45% | 8.3만 |
|---|
| 2026.09.03 | ₩10,301 | ₩10,301 | ₩10,073 | ₩10,194 | -1.04% | 7.7만 |
|---|
| 2026.09.02 | ₩10,073 | ₩10,261 | ₩9,939 | ₩10,194 | +1.20% | 6.2만 |
|---|
| 2026.09.01 | ₩10,167 | ₩10,516 | ₩9,953 | ₩9,953 | -2.11% | 9.4만 |
|---|
| 2026.08.31 | ₩10,315 | ₩10,355 | ₩10,060 | ₩10,248 | -0.65% | 7.6만 |
|---|
| 2026.08.28 | ₩10,395 | ₩10,556 | ₩10,274 | ₩10,328 | -0.65% | 11.9만 |
|---|
| 2026.08.27 | ₩10,368 | ₩11,052 | ₩10,368 | ₩10,462 | +0.91% | 8.7만 |
|---|
| 2026.08.26 | ₩10,449 | ₩11,066 | ₩10,046 | ₩10,529 | +0.77% | 5.4만 |
|---|
| 2026.08.25 | ₩10,476 | ₩10,757 | ₩10,449 | ₩10,462 | -0.13% | 5.4만 |
|---|
| 2026.08.24 | ₩10,395 | ₩10,610 | ₩10,060 | ₩10,476 | +0.77% | 7.1만 |
|---|
| 2026.08.21 | ₩10,650 | ₩11,051 | ₩10,368 | ₩10,422 | -2.14% | 5.8만 |
|---|
| 2026.08.20 | ₩10,274 | ₩10,623 | ₩10,207 | ₩10,543 | +2.61% | 9.4만 |
|---|
| 2026.08.19 | ₩10,261 | ₩10,556 | ₩10,127 | ₩10,529 | +2.61% | 10.8만 |
|---|
| 2026.08.18 | ₩10,207 | ₩10,402 | ₩10,060 | ₩10,127 | -0.79% | 6.2만 |
|---|
| 2026.08.17 | ₩10,167 | ₩10,395 | ₩10,060 | ₩10,315 | +1.45% | 14만 |
|---|
| 2026.08.14 | ₩9,961 | ₩10,374 | ₩9,961 | ₩10,248 | +2.88% | 11.5만 |
|---|
| 2026.08.13 | ₩10,623 | ₩10,798 | ₩10,147 | ₩10,167 | -4.29% | 12.8만 |
|---|
| 2026.08.12 | ₩10,288 | ₩10,777 | ₩10,100 | ₩10,690 | +3.91% | 32.7만 |
|---|
| 2026.08.11 | ₩10,438 | ₩10,744 | ₩10,181 | ₩10,342 | -0.93% | 8.7만 |
|---|
| 2026.08.10 | ₩10,730 | ₩11,106 | ₩10,017 | ₩10,865 | +1.25% | 11.7만 |
|---|
| 2026.08.07 | ₩10,891 | ₩11,133 | ₩10,623 | ₩10,865 | -0.25% | 18만 |
|---|
| 2026.08.06 | ₩11,237 | ₩11,361 | ₩10,684 | ₩10,798 | -3.92% | 15.9만 |
|---|
| 2026.08.05 | ₩11,482 | ₩11,549 | ₩11,240 | ₩11,401 | -0.70% | 8.4만 |
|---|
| 2026.08.04 | ₩11,374 | ₩11,401 | ₩10,744 | ₩11,334 | -0.35% | 25.1만 |
|---|
| 2026.08.03 | ₩10,972 | ₩11,401 | ₩10,804 | ₩11,066 | +0.86% | 9.1만 |
|---|
| 2026.07.31 | ₩10,730 | ₩10,945 | ₩10,730 | ₩10,932 | +1.87% | 8만 |
|---|
| 2026.07.30 | ₩11,079 | ₩11,119 | ₩10,616 | ₩10,784 | -2.66% | 4.8만 |
|---|
| 2026.07.29 | ₩11,468 | ₩11,468 | ₩10,985 | ₩11,012 | -3.98% | 5만 |
|---|
| 2026.07.28 | ₩10,600 | ₩11,415 | ₩10,449 | ₩11,361 | +7.17% | 8.1만 |
|---|
| 2026.07.27 | ₩11,133 | ₩11,267 | ₩10,925 | ₩11,079 | -0.48% | 8.4만 |
|---|
| 2026.07.24 | ₩10,650 | ₩11,012 | ₩10,395 | ₩10,730 | +0.76% | 23.9만 |
|---|
| 2026.07.23 | ₩10,650 | ₩10,764 | ₩10,248 | ₩10,677 | +0.25% | 33.4만 |
|---|
| 2026.07.22 | ₩10,999 | ₩11,106 | ₩10,811 | ₩10,824 | -1.59% | 11만 |
|---|
| 2026.07.21 | ₩10,905 | ₩11,039 | ₩10,730 | ₩10,999 | +0.86% | 15.7만 |
|---|
| 2026.07.20 | ₩10,959 | ₩11,117 | ₩10,798 | ₩10,999 | +0.37% | 8.2만 |
|---|
| 2026.07.17 | ₩10,637 | ₩11,012 | ₩10,637 | ₩10,905 | +2.52% | 7.9만 |
|---|
| 2026.07.16 | ₩10,851 | ₩11,160 | ₩10,784 | ₩10,851 | 0.00% | 8.1만 |
|---|
| 2026.07.15 | ₩10,462 | ₩10,878 | ₩10,409 | ₩10,811 | +3.33% | 9.1만 |
|---|
| 2026.07.14 | ₩10,274 | ₩10,623 | ₩10,100 | ₩10,502 | +2.22% | 10.6만 |
|---|
| 2026.07.13 | ₩10,342 | ₩10,824 | ₩10,221 | ₩10,288 | -0.52% | 10.2만 |
|---|
| 2026.07.10 | ₩10,301 | ₩10,757 | ₩10,301 | ₩10,610 | +2.99% | 11만 |
|---|
| 2026.07.09 | ₩10,167 | ₩10,462 | ₩9,912 | ₩10,355 | +1.85% | 8.7만 |
|---|
| 2026.07.08 | ₩10,288 | ₩10,556 | ₩9,953 | ₩10,194 | -0.91% | 12.7만 |
|---|
| 2026.07.07 | ₩10,060 | ₩10,744 | ₩10,060 | ₩10,355 | +2.93% | 13.9만 |
|---|
| 2026.07.06 | ₩10,583 | ₩10,824 | ₩10,449 | ₩10,623 | +0.38% | 7.4만 |
|---|
| 2026.07.02 | ₩10,476 | ₩10,851 | ₩10,328 | ₩10,771 | +2.82% | 13.4만 |
|---|
| 2026.07.01 | ₩10,006 | ₩10,502 | ₩10,006 | ₩10,435 | +4.29% | 28.6만 |
|---|
| 2026.06.30 | ₩9,926 | ₩10,543 | ₩9,718 | ₩9,966 | +0.41% | 11.5만 |
|---|
| 2026.06.29 | ₩10,435 | ₩10,690 | ₩9,872 | ₩10,060 | -3.60% | 8만 |
|---|
| 2026.06.26 | ₩9,939 | ₩10,342 | ₩9,926 | ₩10,060 | +1.21% | 19.4만 |
|---|
| 2026.06.25 | ₩10,368 | ₩10,435 | ₩9,859 | ₩9,912 | -4.40% | 14.1만 |
|---|
| 2026.06.24 | ₩10,261 | ₩10,610 | ₩10,020 | ₩10,355 | +0.92% | 15.6만 |
|---|
| 2026.06.23 | ₩10,060 | ₩10,485 | ₩10,060 | ₩10,234 | +1.73% | 7.3만 |
|---|
| 2026.06.22 | ₩10,529 | ₩10,556 | ₩9,993 | ₩10,060 | -4.46% | 15.6만 |
|---|
| 2026.06.18 | ₩10,422 | ₩10,784 | ₩10,422 | ₩10,610 | +1.80% | 11.9만 |
|---|
| 2026.06.17 | ₩10,596 | ₩10,717 | ₩10,195 | ₩10,248 | -3.29% | 15.2만 |
|---|
| 2026.06.16 | ₩10,248 | ₩10,690 | ₩10,140 | ₩10,677 | +4.19% | 14.3만 |
|---|
| 2026.06.15 | ₩9,496 | ₩10,194 | ₩9,496 | ₩10,181 | +7.20% | 27.3만 |
|---|
| 2026.06.12 | ₩9,470 | ₩9,758 | ₩9,255 | ₩9,483 | +0.14% | 38.5만 |
|---|
| 2026.06.11 | ₩9,496 | ₩9,557 | ₩9,148 | ₩9,470 | -0.28% | 55만 |
|---|
| 2026.06.10 | ₩9,590 | ₩9,879 | ₩9,416 | ₩9,456 | -1.40% | 26.7만 |
|---|
| 2026.06.09 | ₩9,738 | ₩9,983 | ₩9,403 | ₩9,698 | -0.41% | 13.1만 |
|---|
| 2026.06.08 | ₩10,087 | ₩10,234 | ₩9,590 | ₩9,684 | -3.99% | 30.1만 |
|---|
| 2026.06.05 | ₩10,113 | ₩10,221 | ₩9,953 | ₩10,033 | -0.80% | 21.5만 |
|---|
| 2026.06.04 | ₩10,154 | ₩10,476 | ₩10,073 | ₩10,194 | +0.40% | 15.4만 |
|---|
| 2026.06.03 | ₩9,684 | ₩10,160 | ₩9,543 | ₩10,033 | +3.60% | 20.2만 |
|---|
| 2026.06.02 | ₩9,617 | ₩9,979 | ₩9,483 | ₩9,832 | +2.23% | 31.9만 |
|---|
| 2026.06.01 | ₩9,443 | ₩9,778 | ₩9,282 | ₩9,657 | +2.27% | 32만 |
|---|
| 2026.05.29 | ₩9,268 | ₩9,711 | ₩9,161 | ₩9,429 | +1.74% | 26.4만 |
|---|
| 2026.05.28 | ₩9,121 | ₩9,564 | ₩9,121 | ₩9,309 | +2.06% | 23.7만 |
|---|
| 2026.05.27 | ₩9,201 | ₩9,403 | ₩9,051 | ₩9,201 | 0.00% | 35.8만 |
|---|
| 2026.05.26 | ₩9,389 | ₩9,416 | ₩9,027 | ₩9,215 | -1.86% | 33.8만 |
|---|
| 2026.05.22 | ₩9,671 | ₩9,704 | ₩9,295 | ₩9,362 | -3.19% | 40.2만 |
|---|
| 2026.05.21 | ₩9,751 | ₩9,822 | ₩9,470 | ₩9,671 | -0.83% | 31.7만 |
|---|
| 2026.05.20 | ₩9,228 | ₩9,912 | ₩9,228 | ₩9,845 | +6.69% | 61.9만 |
|---|
| 2026.05.19 | ₩9,778 | ₩10,140 | ₩8,772 | ₩9,215 | -5.76% | 184.8만 |
|---|
| 2026.05.18 | ₩10,127 | ₩10,744 | ₩10,060 | ₩10,449 | +3.18% | 47.7만 |
|---|
| 2026.05.15 | ₩10,342 | ₩10,395 | ₩10,060 | ₩10,181 | -1.56% | 17.6만 |
|---|
| 2026.05.14 | ₩10,690 | ₩10,730 | ₩10,261 | ₩10,368 | -3.01% | 17.3만 |
|---|
| 2026.05.13 | ₩10,865 | ₩10,865 | ₩10,422 | ₩10,543 | -2.96% | 37.1만 |
|---|
| 2026.05.12 | ₩11,093 | ₩11,307 | ₩10,744 | ₩10,918 | -1.57% | 20만 |
|---|
| 2026.05.11 | ₩11,187 | ₩11,643 | ₩11,099 | ₩11,213 | +0.24% | 19.8만 |
|---|
| 2026.05.08 | ₩11,656 | ₩11,736 | ₩11,240 | ₩11,361 | -2.53% | 21.2만 |
|---|
| 2026.05.07 | ₩12,219 | ₩12,434 | ₩11,616 | ₩11,656 | -4.61% | 13.2만 |
|---|
| 2026.05.06 | ₩12,447 | ₩12,608 | ₩12,125 | ₩12,206 | -1.94% | 26.2만 |
|---|
| 2026.05.05 | ₩11,991 | ₩12,675 | ₩11,964 | ₩12,233 | +2.01% | 17.2만 |
|---|
| 2026.05.04 | ₩12,072 | ₩12,193 | ₩11,817 | ₩11,924 | -1.22% | 14.4만 |
|---|
| 2026.05.01 | ₩12,206 | ₩12,307 | ₩11,812 | ₩12,072 | -1.10% | 12.7만 |
|---|
| 2026.04.30 | ₩11,857 | ₩12,179 | ₩11,857 | ₩12,072 | +1.81% | 15.2만 |
|---|
| 2026.04.29 | ₩12,072 | ₩12,313 | ₩11,777 | ₩11,844 | -1.89% | 11.4만 |
|---|
| 2026.04.28 | ₩11,911 | ₩12,099 | ₩11,817 | ₩12,032 | +1.01% | 8.7만 |
|---|
| 2026.04.27 | ₩11,683 | ₩12,030 | ₩11,508 | ₩11,817 | +1.15% | 18.1만 |
|---|
| 2026.04.24 | ₩12,206 | ₩12,219 | ₩11,844 | ₩11,897 | -2.53% | 12.2만 |
|---|
| 2026.04.23 | ₩12,125 | ₩12,490 | ₩11,856 | ₩12,112 | -0.11% | 10.6만 |
|---|
| 2026.04.22 | ₩12,018 | ₩12,313 | ₩11,938 | ₩12,246 | +1.90% | 14.4만 |
|---|
| 2026.04.21 | ₩12,246 | ₩12,568 | ₩11,777 | ₩11,951 | -2.41% | 17만 |
|---|
| 2026.04.20 | ₩11,911 | ₩12,427 | ₩11,790 | ₩12,233 | +2.70% | 27.5만 |
|---|
| 2026.04.17 | ₩12,112 | ₩12,588 | ₩11,763 | ₩11,924 | -1.55% | 42.7만 |
|---|
| 2026.04.16 | ₩12,072 | ₩12,292 | ₩11,602 | ₩11,656 | -3.44% | 16.7만 |
|---|
| 2026.04.15 | ₩11,508 | ₩11,938 | ₩11,468 | ₩11,938 | +3.73% | 9.9만 |
|---|
| 2026.04.14 | ₩12,407 | ₩12,675 | ₩11,388 | ₩11,415 | -8.00% | 32.9만 |
|---|
| 2026.04.13 | ₩11,643 | ₩12,320 | ₩11,415 | ₩12,125 | +4.15% | 13.5만 |
|---|
| 2026.04.10 | ₩11,468 | ₩11,777 | ₩11,294 | ₩11,750 | +2.46% | 10.6만 |
|---|
| 2026.04.09 | ₩11,508 | ₩11,562 | ₩11,256 | ₩11,374 | -1.17% | 11만 |
|---|
| 2026.04.08 | ₩10,824 | ₩11,777 | ₩10,798 | ₩11,482 | +6.07% | 34.4만 |
|---|
| 2026.04.07 | ₩10,677 | ₩10,677 | ₩10,140 | ₩10,489 | -1.76% | 22.2만 |
|---|
| 2026.04.06 | ₩10,462 | ₩10,824 | ₩10,462 | ₩10,798 | +3.21% | 14.9만 |
|---|
| 2026.04.02 | ₩10,301 | ₩10,677 | ₩10,127 | ₩10,449 | +1.43% | 13.9만 |
|---|
| 2026.04.01 | ₩10,932 | ₩11,119 | ₩10,288 | ₩10,409 | -4.79% | 11.1만 |
|---|
| 2026.03.31 | ₩10,596 | ₩11,146 | ₩10,268 | ₩10,730 | +1.27% | 55만 |
|---|
| 2026.03.30 | ₩10,596 | ₩11,401 | ₩10,342 | ₩10,529 | -0.63% | 13만 |
|---|
| 2026.03.27 | ₩10,757 | ₩10,938 | ₩10,502 | ₩10,502 | -2.37% | 15.6만 |
|---|
| 2026.03.26 | ₩11,026 | ₩11,468 | ₩10,898 | ₩10,905 | -1.09% | 11.8만 |
|---|
| 2026.03.25 | ₩10,865 | ₩11,301 | ₩10,865 | ₩11,267 | +3.70% | 19.3만 |
|---|
| 2026.03.24 | ₩10,502 | ₩10,784 | ₩10,221 | ₩10,637 | +1.28% | 23만 |
|---|
| 2026.03.23 | ₩10,543 | ₩10,811 | ₩10,422 | ₩10,650 | +1.02% | 13.8만 |
|---|
| 2026.03.20 | ₩10,865 | ₩10,891 | ₩10,167 | ₩10,248 | -5.68% | 21.7만 |
|---|
| 2026.03.19 | ₩10,932 | ₩11,099 | ₩10,570 | ₩10,798 | -1.23% | 37.5만 |
|---|
| 2026.03.18 | ₩11,066 | ₩11,388 | ₩10,918 | ₩10,999 | -0.61% | 13.9만 |
|---|
| 2026.03.17 | ₩11,267 | ₩11,897 | ₩11,166 | ₩11,240 | -0.24% | 29.3만 |
|---|
| 2026.03.16 | ₩11,052 | ₩11,213 | ₩10,798 | ₩11,119 | +0.61% | 19.9만 |
|---|
| 2026.03.13 | ₩11,173 | ₩11,347 | ₩10,771 | ₩10,838 | -3.00% | 20.4만 |
|---|
| 2026.03.12 | ₩11,468 | ₩11,790 | ₩11,146 | ₩11,146 | -2.81% | 22.3만 |
|---|
| 2026.03.11 | ₩11,643 | ₩12,005 | ₩11,468 | ₩11,683 | +0.35% | 25.9만 |
|---|
| 2026.03.10 | ₩11,750 | ₩12,246 | ₩11,656 | ₩11,817 | +0.57% | 17.9만 |
|---|
| 2026.03.09 | ₩11,710 | ₩11,991 | ₩11,428 | ₩11,736 | +0.23% | 28.5만 |
|---|
| 2026.03.06 | ₩12,474 | ₩12,669 | ₩11,918 | ₩12,058 | -3.33% | 19.5만 |
|---|
| 2026.03.05 | ₩12,407 | ₩12,918 | ₩12,152 | ₩12,581 | +1.41% | 17.8만 |
|---|
| 2026.03.04 | ₩12,327 | ₩13,011 | ₩12,005 | ₩12,635 | +2.50% | 21.3만 |
|---|
| 2026.03.03 | ₩12,581 | ₩12,769 | ₩12,125 | ₩12,434 | -1.17% | 21.6만 |
|---|
| 2026.03.02 | ₩12,742 | ₩13,078 | ₩12,367 | ₩12,984 | +1.89% | 31.3만 |
|---|
| 2026.02.27 | ₩12,769 | ₩13,051 | ₩12,353 | ₩12,970 | +1.58% | 40.9만 |
|---|
| 2026.02.26 | ₩12,850 | ₩13,279 | ₩12,742 | ₩12,890 | +0.31% | 18.4만 |
|---|
| 2026.02.25 | ₩13,252 | ₩13,413 | ₩12,649 | ₩12,917 | -2.53% | 28.1만 |
|---|
| 2026.02.24 | ₩12,635 | ₩13,333 | ₩12,581 | ₩13,239 | +4.78% | 40.6만 |
|---|
| 2026.02.23 | ₩12,823 | ₩12,957 | ₩12,421 | ₩12,742 | -0.63% | 34.3만 |
|---|
| 2026.02.20 | ₩12,863 | ₩13,373 | ₩12,239 | ₩13,038 | +1.36% | 32.3만 |
|---|
| 2026.02.19 | ₩13,145 | ₩13,359 | ₩12,810 | ₩13,105 | -0.31% | 31.1만 |
|---|
| 2026.02.18 | ₩13,051 | ₩13,480 | ₩12,512 | ₩13,266 | +1.64% | 69.1만 |
|---|
| 2026.02.17 | ₩13,896 | ₩14,003 | ₩13,380 | ₩13,775 | -0.87% | 47.6만 |
|---|
| 2026.02.13 | ₩13,413 | ₩14,191 | ₩12,877 | ₩14,097 | +5.10% | 41.8만 |
|---|
| 2026.02.12 | ₩15,130 | ₩15,264 | ₩13,198 | ₩13,520 | -10.64% | 110.8만 |
|---|
| 2026.02.11 | ₩12,340 | ₩13,769 | ₩12,313 | ₩13,346 | +8.15% | 114.1만 |
|---|
| 2026.02.10 | ₩12,072 | ₩12,662 | ₩11,656 | ₩12,555 | +4.00% | 125.4만 |
|---|
| 2026.02.09 | ₩10,181 | ₩10,368 | ₩9,550 | ₩10,368 | +1.84% | 48.7만 |
|---|
| 2026.02.06 | ₩9,872 | ₩10,140 | ₩9,684 | ₩9,966 | +0.95% | 31.5만 |
|---|
| 2026.02.05 | ₩9,953 | ₩10,134 | ₩9,389 | ₩9,859 | -0.94% | 40.9만 |
|---|
| 2026.02.04 | ₩10,100 | ₩10,523 | ₩9,932 | ₩10,113 | +0.13% | 25.8만 |
|---|
| 2026.02.03 | ₩10,704 | ₩10,717 | ₩9,671 | ₩10,154 | -5.14% | 49.7만 |
|---|
| 2026.02.02 | ₩10,409 | ₩10,999 | ₩10,409 | ₩10,637 | +2.19% | 15.4만 |
|---|
| 2026.01.30 | ₩10,596 | ₩10,820 | ₩10,449 | ₩10,529 | -0.63% | 15.5만 |
|---|
| 2026.01.29 | ₩10,838 | ₩10,891 | ₩10,543 | ₩10,663 | -1.61% | 17.6만 |
|---|
| 2026.01.28 | ₩11,200 | ₩11,260 | ₩10,771 | ₩10,824 | -3.35% | 11.4만 |
|---|
| 2026.01.27 | ₩11,280 | ₩11,334 | ₩10,979 | ₩11,227 | -0.48% | 7.5만 |
|---|
| 2026.01.26 | ₩11,052 | ₩11,334 | ₩10,744 | ₩11,227 | +1.58% | 7.2만 |
|---|
| 2026.01.23 | ₩11,280 | ₩11,280 | ₩10,824 | ₩11,012 | -2.38% | 9.5만 |
|---|
| 2026.01.22 | ₩11,200 | ₩11,723 | ₩11,012 | ₩11,254 | +0.48% | 31.3만 |
|---|
| 2026.01.21 | ₩10,771 | ₩11,200 | ₩10,757 | ₩11,133 | +3.36% | 16만 |
|---|
| 2026.01.20 | ₩10,690 | ₩11,133 | ₩10,603 | ₩10,771 | +0.75% | 13.3만 |
|---|
| 2026.01.16 | ₩10,891 | ₩11,119 | ₩10,677 | ₩10,891 | 0.00% | 20만 |
|---|
| 2026.01.15 | ₩11,616 | ₩11,616 | ₩10,818 | ₩10,905 | -6.12% | 24.2만 |
|---|
| 2026.01.14 | ₩11,240 | ₩11,401 | ₩10,804 | ₩10,959 | -2.51% | 18.3만 |
|---|
| 2026.01.13 | ₩11,334 | ₩11,522 | ₩10,824 | ₩11,361 | +0.24% | 39.6만 |
|---|
| 2026.01.12 | ₩11,026 | ₩11,468 | ₩10,891 | ₩11,240 | +1.95% | 19.9만 |
|---|
| 2026.01.09 | ₩11,066 | ₩11,361 | ₩11,032 | ₩11,079 | +0.12% | 14.9만 |
|---|
| 2026.01.08 | ₩10,730 | ₩11,220 | ₩10,570 | ₩11,066 | +3.13% | 20.1만 |
|---|
| 2026.01.07 | ₩11,187 | ₩11,240 | ₩10,690 | ₩10,730 | -4.08% | 35.7만 |
|---|
| 2026.01.06 | ₩10,891 | ₩11,254 | ₩10,851 | ₩11,213 | +2.96% | 32.5만 |
|---|
| 2026.01.05 | ₩11,213 | ₩11,267 | ₩10,858 | ₩10,932 | -2.51% | 28.9만 |
|---|
| 2026.01.02 | ₩11,267 | ₩11,401 | ₩10,905 | ₩11,213 | -0.48% | 43.4만 |
|---|
| 2025.12.31 | ₩11,415 | ₩11,602 | ₩11,193 | ₩11,200 | -1.88% | 37.9만 |
|---|
| 2025.12.30 | ₩11,508 | ₩11,576 | ₩11,133 | ₩11,374 | -1.17% | 29.1만 |
|---|
| 2025.12.29 | ₩11,200 | ₩11,562 | ₩11,146 | ₩11,441 | +2.16% | 35.9만 |
|---|
| 2025.12.26 | ₩11,535 | ₩11,777 | ₩11,227 | ₩11,347 | -1.63% | 34.1만 |
|---|
| 2025.12.24 | ₩11,401 | ₩11,736 | ₩11,259 | ₩11,535 | +1.18% | 10.6만 |
|---|
| 2025.12.23 | ₩11,911 | ₩11,924 | ₩11,334 | ₩11,482 | -3.60% | 28.1만 |
|---|
| 2025.12.22 | ₩11,964 | ₩12,300 | ₩11,857 | ₩11,924 | -0.34% | 24.9만 |
|---|
| 2025.12.19 | ₩11,790 | ₩12,273 | ₩11,723 | ₩12,085 | +2.50% | 33.7만 |
|---|
| 2025.12.18 | ₩11,495 | ₩11,911 | ₩11,354 | ₩11,911 | +3.62% | 20.5만 |
|---|
| 2025.12.17 | ₩11,830 | ₩11,911 | ₩11,227 | ₩11,415 | -3.51% | 29.1만 |
|---|
| 2025.12.16 | ₩12,099 | ₩12,233 | ₩11,736 | ₩11,897 | -1.66% | 12.7만 |
|---|
| 2025.12.15 | ₩12,555 | ₩12,649 | ₩12,125 | ₩12,206 | -2.78% | 15.2만 |
|---|
| 2025.12.12 | ₩13,038 | ₩13,071 | ₩12,474 | ₩12,541 | -3.81% | 15.1만 |
|---|
| 2025.12.11 | ₩13,024 | ₩13,212 | ₩12,783 | ₩12,970 | -0.41% | 21.3만 |
|---|
| 2025.12.10 | ₩12,970 | ₩13,145 | ₩12,830 | ₩12,917 | -0.41% | 22.7만 |
|---|
| 2025.12.09 | ₩12,810 | ₩13,212 | ₩12,206 | ₩13,145 | +2.62% | 30.3만 |
|---|
| 2025.12.08 | ₩13,225 | ₩13,333 | ₩12,300 | ₩12,930 | -2.23% | 26.4만 |
|---|
| 2025.12.05 | ₩12,930 | ₩13,172 | ₩12,863 | ₩13,051 | +0.93% | 25.9만 |
|---|
| 2025.12.04 | ₩12,863 | ₩13,205 | ₩12,843 | ₩13,024 | +1.25% | 25.5만 |
|---|
| 2025.12.03 | ₩12,930 | ₩13,219 | ₩12,742 | ₩13,051 | +0.93% | 41.7만 |
|---|
| 2025.12.02 | ₩12,622 | ₩13,279 | ₩12,407 | ₩12,877 | +2.02% | 24.4만 |
|---|
| 2025.12.01 | ₩12,595 | ₩12,944 | ₩12,340 | ₩12,501 | -0.75% | 23.9만 |
|---|
| 2025.11.28 | ₩12,689 | ₩12,984 | ₩12,353 | ₩12,622 | -0.53% | 14.5만 |
|---|
| 2025.11.26 | ₩12,488 | ₩12,649 | ₩12,032 | ₩12,568 | +0.64% | 18만 |
|---|
| 2025.11.25 | ₩11,830 | ₩12,830 | ₩11,830 | ₩12,421 | +4.99% | 50.6만 |
|---|
| 2025.11.24 | ₩11,964 | ₩12,367 | ₩11,750 | ₩12,072 | +0.90% | 27.8만 |
|---|
| 2025.11.21 | ₩11,240 | ₩12,273 | ₩11,064 | ₩11,978 | +6.56% | 34만 |
|---|
| 2025.11.20 | ₩12,005 | ₩12,300 | ₩11,240 | ₩11,280 | -6.03% | 38만 |
|---|
| 2025.11.19 | ₩11,669 | ₩12,830 | ₩10,999 | ₩11,629 | -0.34% | 54.1만 |
|---|
| 2025.11.18 | ₩12,072 | ₩12,581 | ₩11,938 | ₩12,273 | +1.67% | 31.1만 |
|---|
| 2025.11.17 | ₩12,300 | ₩12,710 | ₩12,112 | ₩12,179 | -0.98% | 23.5만 |
|---|
| 2025.11.14 | ₩12,353 | ₩12,675 | ₩12,099 | ₩12,394 | +0.33% | 16.1만 |
|---|
| 2025.11.13 | ₩12,810 | ₩12,810 | ₩12,353 | ₩12,501 | -2.41% | 24.2만 |
|---|
| 2025.11.12 | ₩12,327 | ₩12,970 | ₩12,327 | ₩12,742 | +3.37% | 37.3만 |
|---|
| 2025.11.11 | ₩11,991 | ₩12,327 | ₩11,750 | ₩12,273 | +2.35% | 13.1만 |
|---|
| 2025.11.10 | ₩12,233 | ₩12,394 | ₩11,696 | ₩11,911 | -2.63% | 28.7만 |
|---|
| 2025.11.07 | ₩12,072 | ₩12,219 | ₩11,643 | ₩11,830 | -2.00% | 32.1만 |
|---|
| 2025.11.06 | ₩12,568 | ₩12,716 | ₩12,085 | ₩12,219 | -2.77% | 22만 |
|---|
| 2025.11.05 | ₩12,568 | ₩13,095 | ₩12,353 | ₩12,595 | +0.21% | 25.2만 |
|---|
| 2025.11.04 | ₩12,823 | ₩12,970 | ₩12,541 | ₩12,649 | -1.36% | 20.2만 |
|---|
| 2025.11.03 | ₩13,252 | ₩13,306 | ₩12,756 | ₩12,984 | -2.02% | 26.7만 |
|---|
| 2025.10.31 | ₩13,306 | ₩13,520 | ₩12,863 | ₩13,131 | -1.31% | 34.2만 |
|---|
| 2025.10.30 | ₩12,877 | ₩13,091 | ₩12,501 | ₩12,595 | -2.19% | 18.3만 |
|---|
| 2025.10.29 | ₩13,413 | ₩13,507 | ₩12,810 | ₩12,850 | -4.20% | 30.6만 |
|---|
| 2025.10.28 | ₩12,608 | ₩13,668 | ₩12,293 | ₩13,427 | +6.49% | 122.1만 |
|---|
| 2025.10.27 | ₩12,246 | ₩12,702 | ₩12,072 | ₩12,702 | +3.72% | 16.3만 |
|---|
| 2025.10.24 | ₩12,514 | ₩12,622 | ₩12,260 | ₩12,327 | -1.50% | 42만 |
|---|
| 2025.10.23 | ₩11,669 | ₩12,407 | ₩11,522 | ₩12,367 | +5.98% | 35.9만 |
|---|
| 2025.10.22 | ₩11,589 | ₩11,723 | ₩11,133 | ₩11,669 | +0.69% | 32만 |
|---|
| 2025.10.21 | ₩11,857 | ₩12,125 | ₩11,522 | ₩11,656 | -1.70% | 21.9만 |
|---|
| 2025.10.20 | ₩11,347 | ₩12,132 | ₩11,321 | ₩11,978 | +5.56% | 34만 |
|---|
| 2025.10.17 | ₩10,972 | ₩11,321 | ₩10,972 | ₩11,160 | +1.71% | 18.1만 |
|---|
| 2025.10.16 | ₩11,388 | ₩11,401 | ₩10,744 | ₩10,959 | -3.77% | 26.3만 |
|---|
| 2025.10.15 | ₩11,522 | ₩11,522 | ₩11,146 | ₩11,294 | -1.98% | 26.6만 |
|---|
| 2025.10.14 | ₩10,623 | ₩11,254 | ₩10,516 | ₩11,240 | +5.81% | 20.3만 |
|---|
| 2025.10.13 | ₩10,476 | ₩10,878 | ₩10,476 | ₩10,757 | +2.69% | 26.4만 |
|---|
| 2025.10.10 | ₩10,811 | ₩10,905 | ₩10,342 | ₩10,395 | -3.85% | 47.3만 |
|---|