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 | ₩14,136 | ₩14,136 | ₩13,653 | ₩13,693 | -3.13% | 7.9만 |
| 2026.10.08 | ₩13,908 | ₩14,069 | ₩13,686 | ₩14,015 | +0.77% | 21.8만 |
| 2026.10.07 | ₩13,344 | ₩14,028 | ₩12,879 | ₩13,814 | +3.52% | 26.6만 |
| 2026.10.06 | ₩13,170 | ₩13,613 | ₩13,049 | ₩13,411 | +1.83% | 31.5만 |
| 2026.10.05 | ₩13,197 | ₩13,344 | ₩12,593 | ₩13,076 | -0.91% | 14.2만 |
| 2026.10.02 | ₩13,519 | ₩13,519 | ₩13,036 | ₩13,063 | -3.37% | 11.6만 |
| 2026.10.01 | ₩13,170 | ₩13,720 | ₩13,163 | ₩13,411 | +1.83% | 37.5만 |
| 2026.09.30 | ₩13,063 | ₩13,385 | ₩12,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,291 |
| +1.75% |
| 18.8만 |
| 2026.09.29 | ₩12,727 | ₩13,049 | ₩12,607 | ₩12,888 | +1.26% | 19만 |
|---|
| 2026.09.28 | ₩12,580 | ₩12,875 | ₩12,298 | ₩12,634 | +0.43% | 16.1만 |
|---|
| 2026.09.25 | ₩12,271 | ₩12,727 | ₩12,245 | ₩12,580 | +2.51% | 16.4만 |
|---|
| 2026.09.24 | ₩11,976 | ₩12,627 | ₩11,896 | ₩12,312 | +2.80% | 33.5만 |
|---|
| 2026.09.23 | ₩12,540 | ₩12,607 | ₩11,896 | ₩11,963 | -4.60% | 17.4만 |
|---|
| 2026.09.22 | ₩12,955 | ₩13,183 | ₩12,526 | ₩12,593 | -2.80% | 33.2만 |
|---|
| 2026.09.21 | ₩13,371 | ₩13,519 | ₩12,835 | ₩12,955 | -3.11% | 34.5만 |
|---|
| 2026.09.18 | ₩12,714 | ₩13,572 | ₩12,634 | ₩13,519 | +6.33% | 83.7만 |
|---|
| 2026.09.17 | ₩12,204 | ₩12,835 | ₩11,534 | ₩12,714 | +4.18% | 83.5만 |
|---|
| 2026.09.16 | ₩11,252 | ₩12,835 | ₩10,570 | ₩11,815 | +5.01% | 224.3만 |
|---|
| 2026.09.15 | ₩10,059 | ₩10,280 | ₩9,442 | ₩9,589 | -4.67% | 56.3만 |
|---|
| 2026.09.14 | ₩9,857 | ₩10,092 | ₩9,844 | ₩9,978 | +1.22% | 7.8만 |
|---|
| 2026.09.11 | ₩10,032 | ₩10,126 | ₩9,871 | ₩9,911 | -1.20% | 12.9만 |
|---|
| 2026.09.10 | ₩9,723 | ₩10,126 | ₩9,723 | ₩9,951 | +2.34% | 29.3만 |
|---|
| 2026.09.09 | ₩9,817 | ₩10,060 | ₩9,737 | ₩9,790 | -0.27% | 13.9만 |
|---|
| 2026.09.08 | ₩10,152 | ₩10,380 | ₩9,817 | ₩9,871 | -2.77% | 18.5만 |
|---|
| 2026.09.04 | ₩10,206 | ₩10,501 | ₩10,193 | ₩10,354 | +1.45% | 8.3만 |
|---|
| 2026.09.03 | ₩10,300 | ₩10,300 | ₩10,072 | ₩10,193 | -1.04% | 7.7만 |
|---|
| 2026.09.02 | ₩10,072 | ₩10,260 | ₩9,938 | ₩10,193 | +1.20% | 6.2만 |
|---|
| 2026.09.01 | ₩10,166 | ₩10,515 | ₩9,951 | ₩9,951 | -2.11% | 9.4만 |
|---|
| 2026.08.31 | ₩10,313 | ₩10,354 | ₩10,059 | ₩10,246 | -0.65% | 7.6만 |
|---|
| 2026.08.28 | ₩10,394 | ₩10,555 | ₩10,273 | ₩10,327 | -0.65% | 11.9만 |
|---|
| 2026.08.27 | ₩10,367 | ₩11,051 | ₩10,367 | ₩10,461 | +0.91% | 8.7만 |
|---|
| 2026.08.26 | ₩10,447 | ₩11,064 | ₩10,045 | ₩10,528 | +0.77% | 5.4만 |
|---|
| 2026.08.25 | ₩10,474 | ₩10,756 | ₩10,447 | ₩10,461 | -0.13% | 5.4만 |
|---|
| 2026.08.24 | ₩10,394 | ₩10,608 | ₩10,059 | ₩10,474 | +0.77% | 7.1만 |
|---|
| 2026.08.21 | ₩10,649 | ₩11,050 | ₩10,367 | ₩10,421 | -2.14% | 5.8만 |
|---|
| 2026.08.20 | ₩10,273 | ₩10,622 | ₩10,206 | ₩10,541 | +2.61% | 9.4만 |
|---|
| 2026.08.19 | ₩10,260 | ₩10,555 | ₩10,126 | ₩10,528 | +2.61% | 10.8만 |
|---|
| 2026.08.18 | ₩10,206 | ₩10,401 | ₩10,059 | ₩10,126 | -0.79% | 6.2만 |
|---|
| 2026.08.17 | ₩10,166 | ₩10,394 | ₩10,059 | ₩10,313 | +1.45% | 14만 |
|---|
| 2026.08.14 | ₩9,959 | ₩10,372 | ₩9,959 | ₩10,246 | +2.88% | 11.5만 |
|---|
| 2026.08.13 | ₩10,622 | ₩10,796 | ₩10,146 | ₩10,166 | -4.29% | 12.8만 |
|---|
| 2026.08.12 | ₩10,287 | ₩10,776 | ₩10,099 | ₩10,689 | +3.91% | 32.7만 |
|---|
| 2026.08.11 | ₩10,437 | ₩10,743 | ₩10,179 | ₩10,340 | -0.93% | 8.7만 |
|---|
| 2026.08.10 | ₩10,729 | ₩11,105 | ₩10,016 | ₩10,863 | +1.25% | 11.7만 |
|---|
| 2026.08.07 | ₩10,890 | ₩11,131 | ₩10,622 | ₩10,863 | -0.25% | 18만 |
|---|
| 2026.08.06 | ₩11,236 | ₩11,359 | ₩10,682 | ₩10,796 | -3.92% | 15.9만 |
|---|
| 2026.08.05 | ₩11,480 | ₩11,547 | ₩11,239 | ₩11,400 | -0.70% | 8.4만 |
|---|
| 2026.08.04 | ₩11,373 | ₩11,400 | ₩10,743 | ₩11,333 | -0.35% | 25.1만 |
|---|
| 2026.08.03 | ₩10,971 | ₩11,400 | ₩10,803 | ₩11,064 | +0.86% | 9.1만 |
|---|
| 2026.07.31 | ₩10,729 | ₩10,944 | ₩10,729 | ₩10,930 | +1.87% | 8만 |
|---|
| 2026.07.30 | ₩11,078 | ₩11,118 | ₩10,615 | ₩10,783 | -2.66% | 4.8만 |
|---|
| 2026.07.29 | ₩11,467 | ₩11,467 | ₩10,984 | ₩11,011 | -3.98% | 5만 |
|---|
| 2026.07.28 | ₩10,599 | ₩11,413 | ₩10,447 | ₩11,359 | +7.17% | 8.1만 |
|---|
| 2026.07.27 | ₩11,131 | ₩11,266 | ₩10,924 | ₩11,078 | -0.48% | 8.4만 |
|---|
| 2026.07.24 | ₩10,649 | ₩11,011 | ₩10,394 | ₩10,729 | +0.76% | 23.9만 |
|---|
| 2026.07.23 | ₩10,649 | ₩10,763 | ₩10,246 | ₩10,675 | +0.25% | 33.4만 |
|---|
| 2026.07.22 | ₩10,997 | ₩11,105 | ₩10,810 | ₩10,823 | -1.59% | 11만 |
|---|
| 2026.07.21 | ₩10,903 | ₩11,038 | ₩10,729 | ₩10,997 | +0.86% | 15.7만 |
|---|
| 2026.07.20 | ₩10,957 | ₩11,115 | ₩10,796 | ₩10,997 | +0.37% | 8.2만 |
|---|
| 2026.07.17 | ₩10,635 | ₩11,011 | ₩10,635 | ₩10,903 | +2.52% | 7.9만 |
|---|
| 2026.07.16 | ₩10,850 | ₩11,158 | ₩10,783 | ₩10,850 | 0.00% | 8.1만 |
|---|
| 2026.07.15 | ₩10,461 | ₩10,877 | ₩10,407 | ₩10,810 | +3.33% | 9.1만 |
|---|
| 2026.07.14 | ₩10,273 | ₩10,622 | ₩10,099 | ₩10,501 | +2.22% | 10.6만 |
|---|
| 2026.07.13 | ₩10,340 | ₩10,823 | ₩10,219 | ₩10,287 | -0.52% | 10.2만 |
|---|
| 2026.07.10 | ₩10,300 | ₩10,756 | ₩10,300 | ₩10,608 | +2.99% | 11만 |
|---|
| 2026.07.09 | ₩10,166 | ₩10,461 | ₩9,911 | ₩10,354 | +1.85% | 8.7만 |
|---|
| 2026.07.08 | ₩10,287 | ₩10,555 | ₩9,951 | ₩10,193 | -0.91% | 12.7만 |
|---|
| 2026.07.07 | ₩10,059 | ₩10,743 | ₩10,059 | ₩10,354 | +2.93% | 13.9만 |
|---|
| 2026.07.06 | ₩10,582 | ₩10,823 | ₩10,447 | ₩10,622 | +0.38% | 7.4만 |
|---|
| 2026.07.02 | ₩10,474 | ₩10,850 | ₩10,327 | ₩10,769 | +2.82% | 13.4만 |
|---|
| 2026.07.01 | ₩10,005 | ₩10,501 | ₩10,005 | ₩10,434 | +4.29% | 28.6만 |
|---|
| 2026.06.30 | ₩9,924 | ₩10,541 | ₩9,717 | ₩9,965 | +0.41% | 11.5만 |
|---|
| 2026.06.29 | ₩10,434 | ₩10,689 | ₩9,871 | ₩10,059 | -3.60% | 8만 |
|---|
| 2026.06.26 | ₩9,938 | ₩10,340 | ₩9,924 | ₩10,059 | +1.21% | 19.4만 |
|---|
| 2026.06.25 | ₩10,367 | ₩10,434 | ₩9,857 | ₩9,911 | -4.40% | 14.1만 |
|---|
| 2026.06.24 | ₩10,260 | ₩10,608 | ₩10,018 | ₩10,354 | +0.92% | 15.6만 |
|---|
| 2026.06.23 | ₩10,059 | ₩10,484 | ₩10,059 | ₩10,233 | +1.73% | 7.3만 |
|---|
| 2026.06.22 | ₩10,528 | ₩10,555 | ₩9,991 | ₩10,059 | -4.46% | 15.6만 |
|---|
| 2026.06.18 | ₩10,421 | ₩10,783 | ₩10,421 | ₩10,608 | +1.80% | 11.9만 |
|---|
| 2026.06.17 | ₩10,595 | ₩10,716 | ₩10,194 | ₩10,246 | -3.29% | 15.2만 |
|---|
| 2026.06.16 | ₩10,246 | ₩10,689 | ₩10,139 | ₩10,675 | +4.19% | 14.3만 |
|---|
| 2026.06.15 | ₩9,495 | ₩10,193 | ₩9,495 | ₩10,179 | +7.20% | 27.3만 |
|---|
| 2026.06.12 | ₩9,468 | ₩9,757 | ₩9,254 | ₩9,482 | +0.14% | 38.5만 |
|---|
| 2026.06.11 | ₩9,495 | ₩9,556 | ₩9,147 | ₩9,468 | -0.28% | 55만 |
|---|
| 2026.06.10 | ₩9,589 | ₩9,877 | ₩9,415 | ₩9,455 | -1.40% | 26.7만 |
|---|
| 2026.06.09 | ₩9,737 | ₩9,982 | ₩9,401 | ₩9,696 | -0.41% | 13.1만 |
|---|
| 2026.06.08 | ₩10,085 | ₩10,233 | ₩9,589 | ₩9,683 | -3.99% | 30.1만 |
|---|
| 2026.06.05 | ₩10,112 | ₩10,219 | ₩9,951 | ₩10,032 | -0.80% | 21.5만 |
|---|
| 2026.06.04 | ₩10,152 | ₩10,474 | ₩10,072 | ₩10,193 | +0.40% | 15.4만 |
|---|
| 2026.06.03 | ₩9,683 | ₩10,159 | ₩9,542 | ₩10,032 | +3.60% | 20.2만 |
|---|
| 2026.06.02 | ₩9,616 | ₩9,978 | ₩9,482 | ₩9,831 | +2.23% | 31.9만 |
|---|
| 2026.06.01 | ₩9,442 | ₩9,777 | ₩9,281 | ₩9,656 | +2.27% | 32만 |
|---|
| 2026.05.29 | ₩9,267 | ₩9,710 | ₩9,160 | ₩9,428 | +1.74% | 26.4만 |
|---|
| 2026.05.28 | ₩9,120 | ₩9,562 | ₩9,120 | ₩9,308 | +2.06% | 23.7만 |
|---|
| 2026.05.27 | ₩9,200 | ₩9,401 | ₩9,050 | ₩9,200 | 0.00% | 35.8만 |
|---|
| 2026.05.26 | ₩9,388 | ₩9,415 | ₩9,026 | ₩9,214 | -1.86% | 33.8만 |
|---|
| 2026.05.22 | ₩9,670 | ₩9,703 | ₩9,294 | ₩9,361 | -3.19% | 40.2만 |
|---|
| 2026.05.21 | ₩9,750 | ₩9,821 | ₩9,468 | ₩9,670 | -0.83% | 31.7만 |
|---|
| 2026.05.20 | ₩9,227 | ₩9,911 | ₩9,227 | ₩9,844 | +6.69% | 61.9만 |
|---|
| 2026.05.19 | ₩9,777 | ₩10,139 | ₩8,771 | ₩9,214 | -5.76% | 184.8만 |
|---|
| 2026.05.18 | ₩10,126 | ₩10,743 | ₩10,059 | ₩10,447 | +3.18% | 47.7만 |
|---|
| 2026.05.15 | ₩10,340 | ₩10,394 | ₩10,059 | ₩10,179 | -1.56% | 17.6만 |
|---|
| 2026.05.14 | ₩10,689 | ₩10,729 | ₩10,260 | ₩10,367 | -3.01% | 17.3만 |
|---|
| 2026.05.13 | ₩10,863 | ₩10,863 | ₩10,421 | ₩10,541 | -2.96% | 37.1만 |
|---|
| 2026.05.12 | ₩11,091 | ₩11,306 | ₩10,743 | ₩10,917 | -1.57% | 20만 |
|---|
| 2026.05.11 | ₩11,185 | ₩11,641 | ₩11,098 | ₩11,212 | +0.24% | 19.8만 |
|---|
| 2026.05.08 | ₩11,655 | ₩11,735 | ₩11,239 | ₩11,359 | -2.53% | 21.2만 |
|---|
| 2026.05.07 | ₩12,218 | ₩12,432 | ₩11,614 | ₩11,655 | -4.61% | 13.2만 |
|---|
| 2026.05.06 | ₩12,446 | ₩12,607 | ₩12,124 | ₩12,204 | -1.94% | 26.2만 |
|---|
| 2026.05.05 | ₩11,990 | ₩12,674 | ₩11,963 | ₩12,231 | +2.01% | 17.2만 |
|---|
| 2026.05.04 | ₩12,070 | ₩12,191 | ₩11,815 | ₩11,923 | -1.22% | 14.4만 |
|---|
| 2026.05.01 | ₩12,204 | ₩12,305 | ₩11,810 | ₩12,070 | -1.10% | 12.7만 |
|---|
| 2026.04.30 | ₩11,856 | ₩12,178 | ₩11,856 | ₩12,070 | +1.81% | 15.2만 |
|---|
| 2026.04.29 | ₩12,070 | ₩12,312 | ₩11,775 | ₩11,842 | -1.89% | 11.4만 |
|---|
| 2026.04.28 | ₩11,909 | ₩12,097 | ₩11,815 | ₩12,030 | +1.01% | 8.7만 |
|---|
| 2026.04.27 | ₩11,681 | ₩12,029 | ₩11,507 | ₩11,815 | +1.15% | 18.1만 |
|---|
| 2026.04.24 | ₩12,204 | ₩12,218 | ₩11,842 | ₩11,896 | -2.53% | 12.2만 |
|---|
| 2026.04.23 | ₩12,124 | ₩12,489 | ₩11,854 | ₩12,110 | -0.11% | 10.6만 |
|---|
| 2026.04.22 | ₩12,017 | ₩12,312 | ₩11,936 | ₩12,245 | +1.90% | 14.4만 |
|---|
| 2026.04.21 | ₩12,245 | ₩12,566 | ₩11,775 | ₩11,950 | -2.41% | 17만 |
|---|
| 2026.04.20 | ₩11,909 | ₩12,426 | ₩11,789 | ₩12,231 | +2.70% | 27.5만 |
|---|
| 2026.04.17 | ₩12,110 | ₩12,587 | ₩11,762 | ₩11,923 | -1.55% | 42.7만 |
|---|
| 2026.04.16 | ₩12,070 | ₩12,290 | ₩11,601 | ₩11,655 | -3.44% | 16.7만 |
|---|
| 2026.04.15 | ₩11,507 | ₩11,936 | ₩11,467 | ₩11,936 | +3.73% | 9.9만 |
|---|
| 2026.04.14 | ₩12,406 | ₩12,674 | ₩11,386 | ₩11,413 | -8.00% | 32.9만 |
|---|
| 2026.04.13 | ₩11,641 | ₩12,318 | ₩11,413 | ₩12,124 | +4.15% | 13.5만 |
|---|
| 2026.04.10 | ₩11,467 | ₩11,775 | ₩11,292 | ₩11,748 | +2.46% | 10.6만 |
|---|
| 2026.04.09 | ₩11,507 | ₩11,561 | ₩11,255 | ₩11,373 | -1.17% | 11만 |
|---|
| 2026.04.08 | ₩10,823 | ₩11,775 | ₩10,796 | ₩11,480 | +6.07% | 34.4만 |
|---|
| 2026.04.07 | ₩10,675 | ₩10,675 | ₩10,139 | ₩10,488 | -1.76% | 22.2만 |
|---|
| 2026.04.06 | ₩10,461 | ₩10,823 | ₩10,461 | ₩10,796 | +3.21% | 14.9만 |
|---|
| 2026.04.02 | ₩10,300 | ₩10,675 | ₩10,126 | ₩10,447 | +1.43% | 13.9만 |
|---|
| 2026.04.01 | ₩10,930 | ₩11,118 | ₩10,287 | ₩10,407 | -4.79% | 11.1만 |
|---|
| 2026.03.31 | ₩10,595 | ₩11,145 | ₩10,266 | ₩10,729 | +1.27% | 55만 |
|---|
| 2026.03.30 | ₩10,595 | ₩11,400 | ₩10,340 | ₩10,528 | -0.63% | 13만 |
|---|
| 2026.03.27 | ₩10,756 | ₩10,937 | ₩10,501 | ₩10,501 | -2.37% | 15.6만 |
|---|
| 2026.03.26 | ₩11,024 | ₩11,467 | ₩10,897 | ₩10,903 | -1.09% | 11.8만 |
|---|
| 2026.03.25 | ₩10,863 | ₩11,299 | ₩10,863 | ₩11,266 | +3.70% | 19.3만 |
|---|
| 2026.03.24 | ₩10,501 | ₩10,783 | ₩10,219 | ₩10,635 | +1.28% | 23만 |
|---|
| 2026.03.23 | ₩10,541 | ₩10,810 | ₩10,421 | ₩10,649 | +1.02% | 13.8만 |
|---|
| 2026.03.20 | ₩10,863 | ₩10,890 | ₩10,166 | ₩10,246 | -5.68% | 21.7만 |
|---|
| 2026.03.19 | ₩10,930 | ₩11,098 | ₩10,568 | ₩10,796 | -1.23% | 37.5만 |
|---|
| 2026.03.18 | ₩11,064 | ₩11,386 | ₩10,917 | ₩10,997 | -0.61% | 13.9만 |
|---|
| 2026.03.17 | ₩11,266 | ₩11,896 | ₩11,165 | ₩11,239 | -0.24% | 29.3만 |
|---|
| 2026.03.16 | ₩11,051 | ₩11,212 | ₩10,796 | ₩11,118 | +0.61% | 19.9만 |
|---|
| 2026.03.13 | ₩11,172 | ₩11,346 | ₩10,769 | ₩10,836 | -3.00% | 20.4만 |
|---|
| 2026.03.12 | ₩11,467 | ₩11,789 | ₩11,145 | ₩11,145 | -2.81% | 22.3만 |
|---|
| 2026.03.11 | ₩11,641 | ₩12,003 | ₩11,467 | ₩11,681 | +0.35% | 25.9만 |
|---|
| 2026.03.10 | ₩11,748 | ₩12,245 | ₩11,655 | ₩11,815 | +0.57% | 17.9만 |
|---|
| 2026.03.09 | ₩11,708 | ₩11,990 | ₩11,427 | ₩11,735 | +0.23% | 28.5만 |
|---|
| 2026.03.06 | ₩12,473 | ₩12,667 | ₩11,916 | ₩12,057 | -3.33% | 19.5만 |
|---|
| 2026.03.05 | ₩12,406 | ₩12,917 | ₩12,151 | ₩12,580 | +1.41% | 17.8만 |
|---|
| 2026.03.04 | ₩12,325 | ₩13,009 | ₩12,003 | ₩12,634 | +2.50% | 21.3만 |
|---|
| 2026.03.03 | ₩12,580 | ₩12,768 | ₩12,124 | ₩12,432 | -1.17% | 21.6만 |
|---|
| 2026.03.02 | ₩12,741 | ₩13,076 | ₩12,365 | ₩12,982 | +1.89% | 31.3만 |
|---|
| 2026.02.27 | ₩12,768 | ₩13,049 | ₩12,352 | ₩12,969 | +1.58% | 40.9만 |
|---|
| 2026.02.26 | ₩12,848 | ₩13,277 | ₩12,741 | ₩12,888 | +0.31% | 18.4만 |
|---|
| 2026.02.25 | ₩13,250 | ₩13,411 | ₩12,647 | ₩12,915 | -2.53% | 28.1만 |
|---|
| 2026.02.24 | ₩12,634 | ₩13,331 | ₩12,580 | ₩13,237 | +4.78% | 40.6만 |
|---|
| 2026.02.23 | ₩12,821 | ₩12,955 | ₩12,419 | ₩12,741 | -0.63% | 34.3만 |
|---|
| 2026.02.20 | ₩12,862 | ₩13,371 | ₩12,238 | ₩13,036 | +1.36% | 32.3만 |
|---|
| 2026.02.19 | ₩13,143 | ₩13,358 | ₩12,808 | ₩13,103 | -0.31% | 31.1만 |
|---|
| 2026.02.18 | ₩13,049 | ₩13,478 | ₩12,510 | ₩13,264 | +1.64% | 69.1만 |
|---|
| 2026.02.17 | ₩13,894 | ₩14,002 | ₩13,378 | ₩13,774 | -0.87% | 47.6만 |
|---|
| 2026.02.13 | ₩13,411 | ₩14,189 | ₩12,875 | ₩14,095 | +5.10% | 41.8만 |
|---|
| 2026.02.12 | ₩15,128 | ₩15,262 | ₩13,197 | ₩13,519 | -10.64% | 110.8만 |
|---|
| 2026.02.11 | ₩12,338 | ₩13,767 | ₩12,312 | ₩13,344 | +8.15% | 114.1만 |
|---|
| 2026.02.10 | ₩12,070 | ₩12,660 | ₩11,655 | ₩12,553 | +4.00% | 125.4만 |
|---|
| 2026.02.09 | ₩10,179 | ₩10,367 | ₩9,549 | ₩10,367 | +1.84% | 48.7만 |
|---|
| 2026.02.06 | ₩9,871 | ₩10,139 | ₩9,683 | ₩9,965 | +0.95% | 31.5만 |
|---|
| 2026.02.05 | ₩9,951 | ₩10,132 | ₩9,388 | ₩9,857 | -0.94% | 40.9만 |
|---|
| 2026.02.04 | ₩10,099 | ₩10,521 | ₩9,931 | ₩10,112 | +0.13% | 25.8만 |
|---|
| 2026.02.03 | ₩10,702 | ₩10,716 | ₩9,670 | ₩10,152 | -5.14% | 49.7만 |
|---|
| 2026.02.02 | ₩10,407 | ₩10,997 | ₩10,407 | ₩10,635 | +2.19% | 15.4만 |
|---|
| 2026.01.30 | ₩10,595 | ₩10,819 | ₩10,447 | ₩10,528 | -0.63% | 15.5만 |
|---|
| 2026.01.29 | ₩10,836 | ₩10,890 | ₩10,541 | ₩10,662 | -1.61% | 17.6만 |
|---|
| 2026.01.28 | ₩11,199 | ₩11,259 | ₩10,769 | ₩10,823 | -3.35% | 11.4만 |
|---|
| 2026.01.27 | ₩11,279 | ₩11,333 | ₩10,977 | ₩11,225 | -0.48% | 7.5만 |
|---|
| 2026.01.26 | ₩11,051 | ₩11,333 | ₩10,743 | ₩11,225 | +1.58% | 7.2만 |
|---|
| 2026.01.23 | ₩11,279 | ₩11,279 | ₩10,823 | ₩11,011 | -2.38% | 9.5만 |
|---|
| 2026.01.22 | ₩11,199 | ₩11,722 | ₩11,011 | ₩11,252 | +0.48% | 31.3만 |
|---|
| 2026.01.21 | ₩10,769 | ₩11,199 | ₩10,756 | ₩11,131 | +3.36% | 16만 |
|---|
| 2026.01.20 | ₩10,689 | ₩11,131 | ₩10,602 | ₩10,769 | +0.75% | 13.3만 |
|---|
| 2026.01.16 | ₩10,890 | ₩11,118 | ₩10,675 | ₩10,890 | 0.00% | 20만 |
|---|
| 2026.01.15 | ₩11,614 | ₩11,614 | ₩10,816 | ₩10,903 | -6.12% | 24.2만 |
|---|
| 2026.01.14 | ₩11,239 | ₩11,400 | ₩10,803 | ₩10,957 | -2.51% | 18.3만 |
|---|
| 2026.01.13 | ₩11,333 | ₩11,520 | ₩10,823 | ₩11,359 | +0.24% | 39.6만 |
|---|
| 2026.01.12 | ₩11,024 | ₩11,467 | ₩10,890 | ₩11,239 | +1.95% | 19.9만 |
|---|
| 2026.01.09 | ₩11,064 | ₩11,359 | ₩11,031 | ₩11,078 | +0.12% | 14.9만 |
|---|
| 2026.01.08 | ₩10,729 | ₩11,219 | ₩10,568 | ₩11,064 | +3.13% | 20.1만 |
|---|
| 2026.01.07 | ₩11,185 | ₩11,239 | ₩10,689 | ₩10,729 | -4.08% | 35.7만 |
|---|
| 2026.01.06 | ₩10,890 | ₩11,252 | ₩10,850 | ₩11,212 | +2.96% | 32.5만 |
|---|
| 2026.01.05 | ₩11,212 | ₩11,266 | ₩10,857 | ₩10,930 | -2.51% | 28.9만 |
|---|
| 2026.01.02 | ₩11,266 | ₩11,400 | ₩10,903 | ₩11,212 | -0.48% | 43.4만 |
|---|
| 2025.12.31 | ₩11,413 | ₩11,601 | ₩11,192 | ₩11,199 | -1.88% | 37.9만 |
|---|
| 2025.12.30 | ₩11,507 | ₩11,574 | ₩11,131 | ₩11,373 | -1.17% | 29.1만 |
|---|
| 2025.12.29 | ₩11,199 | ₩11,561 | ₩11,145 | ₩11,440 | +2.16% | 35.9만 |
|---|
| 2025.12.26 | ₩11,534 | ₩11,775 | ₩11,225 | ₩11,346 | -1.63% | 34.1만 |
|---|
| 2025.12.24 | ₩11,400 | ₩11,735 | ₩11,258 | ₩11,534 | +1.18% | 10.6만 |
|---|
| 2025.12.23 | ₩11,909 | ₩11,923 | ₩11,333 | ₩11,480 | -3.60% | 28.1만 |
|---|
| 2025.12.22 | ₩11,963 | ₩12,298 | ₩11,856 | ₩11,923 | -0.34% | 24.9만 |
|---|
| 2025.12.19 | ₩11,789 | ₩12,271 | ₩11,722 | ₩12,084 | +2.50% | 33.7만 |
|---|
| 2025.12.18 | ₩11,494 | ₩11,909 | ₩11,353 | ₩11,909 | +3.62% | 20.5만 |
|---|
| 2025.12.17 | ₩11,829 | ₩11,909 | ₩11,225 | ₩11,413 | -3.51% | 29.1만 |
|---|
| 2025.12.16 | ₩12,097 | ₩12,231 | ₩11,735 | ₩11,896 | -1.66% | 12.7만 |
|---|
| 2025.12.15 | ₩12,553 | ₩12,647 | ₩12,124 | ₩12,204 | -2.78% | 15.2만 |
|---|
| 2025.12.12 | ₩13,036 | ₩13,069 | ₩12,473 | ₩12,540 | -3.81% | 15.1만 |
|---|
| 2025.12.11 | ₩13,022 | ₩13,210 | ₩12,781 | ₩12,969 | -0.41% | 21.3만 |
|---|
| 2025.12.10 | ₩12,969 | ₩13,143 | ₩12,828 | ₩12,915 | -0.41% | 22.7만 |
|---|
| 2025.12.09 | ₩12,808 | ₩13,210 | ₩12,204 | ₩13,143 | +2.62% | 30.3만 |
|---|
| 2025.12.08 | ₩13,224 | ₩13,331 | ₩12,298 | ₩12,929 | -2.23% | 26.4만 |
|---|
| 2025.12.05 | ₩12,929 | ₩13,170 | ₩12,862 | ₩13,049 | +0.93% | 25.9만 |
|---|
| 2025.12.04 | ₩12,862 | ₩13,204 | ₩12,841 | ₩13,022 | +1.25% | 25.5만 |
|---|
| 2025.12.03 | ₩12,929 | ₩13,217 | ₩12,741 | ₩13,049 | +0.93% | 41.7만 |
|---|
| 2025.12.02 | ₩12,620 | ₩13,277 | ₩12,406 | ₩12,875 | +2.02% | 24.4만 |
|---|
| 2025.12.01 | ₩12,593 | ₩12,942 | ₩12,338 | ₩12,499 | -0.75% | 23.9만 |
|---|
| 2025.11.28 | ₩12,687 | ₩12,982 | ₩12,352 | ₩12,620 | -0.53% | 14.5만 |
|---|
| 2025.11.26 | ₩12,486 | ₩12,647 | ₩12,030 | ₩12,566 | +0.64% | 18만 |
|---|
| 2025.11.25 | ₩11,829 | ₩12,828 | ₩11,829 | ₩12,419 | +4.99% | 50.6만 |
|---|
| 2025.11.24 | ₩11,963 | ₩12,365 | ₩11,748 | ₩12,070 | +0.90% | 27.8만 |
|---|
| 2025.11.21 | ₩11,239 | ₩12,271 | ₩11,063 | ₩11,976 | +6.56% | 34만 |
|---|
| 2025.11.20 | ₩12,003 | ₩12,298 | ₩11,239 | ₩11,279 | -6.03% | 38만 |
|---|
| 2025.11.19 | ₩11,668 | ₩12,828 | ₩10,997 | ₩11,628 | -0.34% | 54.1만 |
|---|
| 2025.11.18 | ₩12,070 | ₩12,580 | ₩11,936 | ₩12,271 | +1.67% | 31.1만 |
|---|
| 2025.11.17 | ₩12,298 | ₩12,709 | ₩12,110 | ₩12,178 | -0.98% | 23.5만 |
|---|
| 2025.11.14 | ₩12,352 | ₩12,674 | ₩12,097 | ₩12,392 | +0.33% | 16.1만 |
|---|
| 2025.11.13 | ₩12,808 | ₩12,808 | ₩12,352 | ₩12,499 | -2.41% | 24.2만 |
|---|
| 2025.11.12 | ₩12,325 | ₩12,969 | ₩12,325 | ₩12,741 | +3.37% | 37.3만 |
|---|
| 2025.11.11 | ₩11,990 | ₩12,325 | ₩11,748 | ₩12,271 | +2.35% | 13.1만 |
|---|
| 2025.11.10 | ₩12,231 | ₩12,392 | ₩11,695 | ₩11,909 | -2.63% | 28.7만 |
|---|
| 2025.11.07 | ₩12,070 | ₩12,218 | ₩11,641 | ₩11,829 | -2.00% | 32.1만 |
|---|
| 2025.11.06 | ₩12,566 | ₩12,714 | ₩12,084 | ₩12,218 | -2.77% | 22만 |
|---|
| 2025.11.05 | ₩12,566 | ₩13,094 | ₩12,352 | ₩12,593 | +0.21% | 25.2만 |
|---|
| 2025.11.04 | ₩12,821 | ₩12,969 | ₩12,540 | ₩12,647 | -1.36% | 20.2만 |
|---|
| 2025.11.03 | ₩13,250 | ₩13,304 | ₩12,754 | ₩12,982 | -2.02% | 26.7만 |
|---|
| 2025.10.31 | ₩13,304 | ₩13,519 | ₩12,862 | ₩13,130 | -1.31% | 34.2만 |
|---|
| 2025.10.30 | ₩12,875 | ₩13,090 | ₩12,499 | ₩12,593 | -2.19% | 18.3만 |
|---|
| 2025.10.29 | ₩13,411 | ₩13,505 | ₩12,808 | ₩12,848 | -4.20% | 30.6만 |
|---|
| 2025.10.28 | ₩12,607 | ₩13,666 | ₩12,292 | ₩13,425 | +6.49% | 122.1만 |
|---|
| 2025.10.27 | ₩12,245 | ₩12,701 | ₩12,070 | ₩12,701 | +3.72% | 16.3만 |
|---|
| 2025.10.24 | ₩12,513 | ₩12,620 | ₩12,258 | ₩12,325 | -1.50% | 42만 |
|---|
| 2025.10.23 | ₩11,668 | ₩12,406 | ₩11,520 | ₩12,365 | +5.98% | 35.9만 |
|---|
| 2025.10.22 | ₩11,587 | ₩11,722 | ₩11,131 | ₩11,668 | +0.69% | 32만 |
|---|
| 2025.10.21 | ₩11,856 | ₩12,124 | ₩11,520 | ₩11,655 | -1.70% | 21.9만 |
|---|
| 2025.10.20 | ₩11,346 | ₩12,131 | ₩11,319 | ₩11,976 | +5.56% | 34만 |
|---|
| 2025.10.17 | ₩10,971 | ₩11,319 | ₩10,971 | ₩11,158 | +1.71% | 18.1만 |
|---|
| 2025.10.16 | ₩11,386 | ₩11,400 | ₩10,743 | ₩10,957 | -3.77% | 26.3만 |
|---|
| 2025.10.15 | ₩11,520 | ₩11,520 | ₩11,145 | ₩11,292 | -1.98% | 26.6만 |
|---|
| 2025.10.14 | ₩10,622 | ₩11,252 | ₩10,515 | ₩11,239 | +5.81% | 20.3만 |
|---|
| 2025.10.13 | ₩10,474 | ₩10,877 | ₩10,474 | ₩10,756 | +2.69% | 26.4만 |
|---|
| 2025.10.10 | ₩10,810 | ₩10,903 | ₩10,340 | ₩10,394 | -3.85% | 47.3만 |
|---|