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 | ₩14,140 | ₩14,140 | ₩13,657 | ₩13,697 | -3.13% | 7.9만 |
| 2026.10.08 | ₩13,912 | ₩14,073 | ₩13,690 | ₩14,019 | +0.77% | 21.8만 |
| 2026.10.07 | ₩13,348 | ₩14,033 | ₩12,883 | ₩13,818 | +3.52% | 26.6만 |
| 2026.10.06 | ₩13,174 | ₩13,617 | ₩13,053 | ₩13,415 | +1.83% | 31.5만 |
| 2026.10.05 | ₩13,201 | ₩13,348 | ₩12,597 | ₩13,080 | -0.91% | 14.2만 |
| 2026.10.02 | ₩13,523 | ₩13,523 | ₩13,040 | ₩13,067 | -3.37% | 11.6만 |
| 2026.10.01 | ₩13,174 | ₩13,724 | ₩13,167 | ₩13,415 | +1.83% | 37.5만 |
| 2026.09.30 | ₩13,067 | ₩13,389 | ₩12,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,295 |
| +1.75% |
| 18.8만 |
| 2026.09.29 | ₩12,731 | ₩13,053 | ₩12,610 | ₩12,892 | +1.26% | 19만 |
|---|
| 2026.09.28 | ₩12,584 | ₩12,879 | ₩12,302 | ₩12,637 | +0.43% | 16.1만 |
|---|
| 2026.09.25 | ₩12,275 | ₩12,731 | ₩12,248 | ₩12,584 | +2.51% | 16.4만 |
|---|
| 2026.09.24 | ₩11,980 | ₩12,631 | ₩11,899 | ₩12,315 | +2.80% | 33.5만 |
|---|
| 2026.09.23 | ₩12,543 | ₩12,610 | ₩11,899 | ₩11,967 | -4.60% | 17.4만 |
|---|
| 2026.09.22 | ₩12,959 | ₩13,187 | ₩12,530 | ₩12,597 | -2.80% | 33.2만 |
|---|
| 2026.09.21 | ₩13,375 | ₩13,523 | ₩12,839 | ₩12,959 | -3.11% | 34.5만 |
|---|
| 2026.09.18 | ₩12,718 | ₩13,576 | ₩12,637 | ₩13,523 | +6.33% | 83.7만 |
|---|
| 2026.09.17 | ₩12,208 | ₩12,839 | ₩11,537 | ₩12,718 | +4.18% | 83.5만 |
|---|
| 2026.09.16 | ₩11,256 | ₩12,839 | ₩10,573 | ₩11,819 | +5.01% | 224.3만 |
|---|
| 2026.09.15 | ₩10,062 | ₩10,283 | ₩9,444 | ₩9,592 | -4.67% | 56.3만 |
|---|
| 2026.09.14 | ₩9,860 | ₩10,095 | ₩9,847 | ₩9,981 | +1.22% | 7.8만 |
|---|
| 2026.09.11 | ₩10,035 | ₩10,129 | ₩9,874 | ₩9,914 | -1.20% | 12.9만 |
|---|
| 2026.09.10 | ₩9,726 | ₩10,129 | ₩9,726 | ₩9,954 | +2.34% | 29.3만 |
|---|
| 2026.09.09 | ₩9,820 | ₩10,063 | ₩9,740 | ₩9,793 | -0.27% | 13.9만 |
|---|
| 2026.09.08 | ₩10,155 | ₩10,384 | ₩9,820 | ₩9,874 | -2.77% | 18.5만 |
|---|
| 2026.09.04 | ₩10,209 | ₩10,504 | ₩10,196 | ₩10,357 | +1.45% | 8.3만 |
|---|
| 2026.09.03 | ₩10,303 | ₩10,303 | ₩10,075 | ₩10,196 | -1.04% | 7.7만 |
|---|
| 2026.09.02 | ₩10,075 | ₩10,263 | ₩9,941 | ₩10,196 | +1.20% | 6.2만 |
|---|
| 2026.09.01 | ₩10,169 | ₩10,518 | ₩9,954 | ₩9,954 | -2.11% | 9.4만 |
|---|
| 2026.08.31 | ₩10,316 | ₩10,357 | ₩10,062 | ₩10,249 | -0.65% | 7.6만 |
|---|
| 2026.08.28 | ₩10,397 | ₩10,558 | ₩10,276 | ₩10,330 | -0.65% | 11.9만 |
|---|
| 2026.08.27 | ₩10,370 | ₩11,054 | ₩10,370 | ₩10,464 | +0.91% | 8.7만 |
|---|
| 2026.08.26 | ₩10,451 | ₩11,068 | ₩10,048 | ₩10,531 | +0.77% | 5.4만 |
|---|
| 2026.08.25 | ₩10,477 | ₩10,759 | ₩10,451 | ₩10,464 | -0.13% | 5.4만 |
|---|
| 2026.08.24 | ₩10,397 | ₩10,612 | ₩10,062 | ₩10,477 | +0.77% | 7.1만 |
|---|
| 2026.08.21 | ₩10,652 | ₩11,053 | ₩10,370 | ₩10,424 | -2.14% | 5.8만 |
|---|
| 2026.08.20 | ₩10,276 | ₩10,625 | ₩10,209 | ₩10,545 | +2.61% | 9.4만 |
|---|
| 2026.08.19 | ₩10,263 | ₩10,558 | ₩10,129 | ₩10,531 | +2.61% | 10.8만 |
|---|
| 2026.08.18 | ₩10,209 | ₩10,404 | ₩10,062 | ₩10,129 | -0.79% | 6.2만 |
|---|
| 2026.08.17 | ₩10,169 | ₩10,397 | ₩10,062 | ₩10,316 | +1.45% | 14만 |
|---|
| 2026.08.14 | ₩9,962 | ₩10,375 | ₩9,962 | ₩10,249 | +2.88% | 11.5만 |
|---|
| 2026.08.13 | ₩10,625 | ₩10,799 | ₩10,149 | ₩10,169 | -4.29% | 12.8만 |
|---|
| 2026.08.12 | ₩10,290 | ₩10,779 | ₩10,102 | ₩10,692 | +3.91% | 32.7만 |
|---|
| 2026.08.11 | ₩10,440 | ₩10,746 | ₩10,182 | ₩10,343 | -0.93% | 8.7만 |
|---|
| 2026.08.10 | ₩10,732 | ₩11,108 | ₩10,019 | ₩10,866 | +1.25% | 11.7만 |
|---|
| 2026.08.07 | ₩10,893 | ₩11,135 | ₩10,625 | ₩10,866 | -0.25% | 18만 |
|---|
| 2026.08.06 | ₩11,239 | ₩11,363 | ₩10,685 | ₩10,799 | -3.92% | 15.9만 |
|---|
| 2026.08.05 | ₩11,484 | ₩11,551 | ₩11,242 | ₩11,403 | -0.70% | 8.4만 |
|---|
| 2026.08.04 | ₩11,376 | ₩11,403 | ₩10,746 | ₩11,336 | -0.35% | 25.1만 |
|---|
| 2026.08.03 | ₩10,974 | ₩11,403 | ₩10,806 | ₩11,068 | +0.86% | 9.1만 |
|---|
| 2026.07.31 | ₩10,732 | ₩10,947 | ₩10,732 | ₩10,934 | +1.87% | 8만 |
|---|
| 2026.07.30 | ₩11,081 | ₩11,121 | ₩10,618 | ₩10,786 | -2.66% | 4.8만 |
|---|
| 2026.07.29 | ₩11,470 | ₩11,470 | ₩10,987 | ₩11,014 | -3.98% | 5만 |
|---|
| 2026.07.28 | ₩10,602 | ₩11,417 | ₩10,451 | ₩11,363 | +7.17% | 8.1만 |
|---|
| 2026.07.27 | ₩11,135 | ₩11,269 | ₩10,927 | ₩11,081 | -0.48% | 8.4만 |
|---|
| 2026.07.24 | ₩10,652 | ₩11,014 | ₩10,397 | ₩10,732 | +0.76% | 23.9만 |
|---|
| 2026.07.23 | ₩10,652 | ₩10,766 | ₩10,249 | ₩10,679 | +0.25% | 33.4만 |
|---|
| 2026.07.22 | ₩11,001 | ₩11,108 | ₩10,813 | ₩10,826 | -1.59% | 11만 |
|---|
| 2026.07.21 | ₩10,907 | ₩11,041 | ₩10,732 | ₩11,001 | +0.86% | 15.7만 |
|---|
| 2026.07.20 | ₩10,960 | ₩11,119 | ₩10,799 | ₩11,001 | +0.37% | 8.2만 |
|---|
| 2026.07.17 | ₩10,638 | ₩11,014 | ₩10,638 | ₩10,907 | +2.52% | 7.9만 |
|---|
| 2026.07.16 | ₩10,853 | ₩11,162 | ₩10,786 | ₩10,853 | 0.00% | 8.1만 |
|---|
| 2026.07.15 | ₩10,464 | ₩10,880 | ₩10,410 | ₩10,813 | +3.33% | 9.1만 |
|---|
| 2026.07.14 | ₩10,276 | ₩10,625 | ₩10,102 | ₩10,504 | +2.22% | 10.6만 |
|---|
| 2026.07.13 | ₩10,343 | ₩10,826 | ₩10,223 | ₩10,290 | -0.52% | 10.2만 |
|---|
| 2026.07.10 | ₩10,303 | ₩10,759 | ₩10,303 | ₩10,612 | +2.99% | 11만 |
|---|
| 2026.07.09 | ₩10,169 | ₩10,464 | ₩9,914 | ₩10,357 | +1.85% | 8.7만 |
|---|
| 2026.07.08 | ₩10,290 | ₩10,558 | ₩9,954 | ₩10,196 | -0.91% | 12.7만 |
|---|
| 2026.07.07 | ₩10,062 | ₩10,746 | ₩10,062 | ₩10,357 | +2.93% | 13.9만 |
|---|
| 2026.07.06 | ₩10,585 | ₩10,826 | ₩10,451 | ₩10,625 | +0.38% | 7.4만 |
|---|
| 2026.07.02 | ₩10,477 | ₩10,853 | ₩10,330 | ₩10,773 | +2.82% | 13.4만 |
|---|
| 2026.07.01 | ₩10,008 | ₩10,504 | ₩10,008 | ₩10,437 | +4.29% | 28.6만 |
|---|
| 2026.06.30 | ₩9,927 | ₩10,545 | ₩9,719 | ₩9,968 | +0.41% | 11.5만 |
|---|
| 2026.06.29 | ₩10,437 | ₩10,692 | ₩9,874 | ₩10,062 | -3.60% | 8만 |
|---|
| 2026.06.26 | ₩9,941 | ₩10,343 | ₩9,927 | ₩10,062 | +1.21% | 19.4만 |
|---|
| 2026.06.25 | ₩10,370 | ₩10,437 | ₩9,860 | ₩9,914 | -4.40% | 14.1만 |
|---|
| 2026.06.24 | ₩10,263 | ₩10,612 | ₩10,021 | ₩10,357 | +0.92% | 15.6만 |
|---|
| 2026.06.23 | ₩10,062 | ₩10,487 | ₩10,062 | ₩10,236 | +1.73% | 7.3만 |
|---|
| 2026.06.22 | ₩10,531 | ₩10,558 | ₩9,994 | ₩10,062 | -4.46% | 15.6만 |
|---|
| 2026.06.18 | ₩10,424 | ₩10,786 | ₩10,424 | ₩10,612 | +1.80% | 11.9만 |
|---|
| 2026.06.17 | ₩10,598 | ₩10,719 | ₩10,197 | ₩10,249 | -3.29% | 15.2만 |
|---|
| 2026.06.16 | ₩10,249 | ₩10,692 | ₩10,142 | ₩10,679 | +4.19% | 14.3만 |
|---|
| 2026.06.15 | ₩9,498 | ₩10,196 | ₩9,498 | ₩10,182 | +7.20% | 27.3만 |
|---|
| 2026.06.12 | ₩9,471 | ₩9,760 | ₩9,257 | ₩9,485 | +0.14% | 38.5만 |
|---|
| 2026.06.11 | ₩9,498 | ₩9,558 | ₩9,149 | ₩9,471 | -0.28% | 55만 |
|---|
| 2026.06.10 | ₩9,592 | ₩9,880 | ₩9,418 | ₩9,458 | -1.40% | 26.7만 |
|---|
| 2026.06.09 | ₩9,740 | ₩9,985 | ₩9,404 | ₩9,699 | -0.41% | 13.1만 |
|---|
| 2026.06.08 | ₩10,088 | ₩10,236 | ₩9,592 | ₩9,686 | -3.99% | 30.1만 |
|---|
| 2026.06.05 | ₩10,115 | ₩10,223 | ₩9,954 | ₩10,035 | -0.80% | 21.5만 |
|---|
| 2026.06.04 | ₩10,155 | ₩10,477 | ₩10,075 | ₩10,196 | +0.40% | 15.4만 |
|---|
| 2026.06.03 | ₩9,686 | ₩10,162 | ₩9,545 | ₩10,035 | +3.60% | 20.2만 |
|---|
| 2026.06.02 | ₩9,619 | ₩9,981 | ₩9,485 | ₩9,833 | +2.23% | 31.9만 |
|---|
| 2026.06.01 | ₩9,444 | ₩9,780 | ₩9,283 | ₩9,659 | +2.27% | 32만 |
|---|
| 2026.05.29 | ₩9,270 | ₩9,713 | ₩9,163 | ₩9,431 | +1.74% | 26.4만 |
|---|
| 2026.05.28 | ₩9,122 | ₩9,565 | ₩9,122 | ₩9,310 | +2.06% | 23.7만 |
|---|
| 2026.05.27 | ₩9,203 | ₩9,404 | ₩9,053 | ₩9,203 | 0.00% | 35.8만 |
|---|
| 2026.05.26 | ₩9,391 | ₩9,418 | ₩9,029 | ₩9,216 | -1.86% | 33.8만 |
|---|
| 2026.05.22 | ₩9,673 | ₩9,706 | ₩9,297 | ₩9,364 | -3.19% | 40.2만 |
|---|
| 2026.05.21 | ₩9,753 | ₩9,824 | ₩9,471 | ₩9,673 | -0.83% | 31.7만 |
|---|
| 2026.05.20 | ₩9,230 | ₩9,914 | ₩9,230 | ₩9,847 | +6.69% | 61.9만 |
|---|
| 2026.05.19 | ₩9,780 | ₩10,142 | ₩8,774 | ₩9,216 | -5.76% | 184.8만 |
|---|
| 2026.05.18 | ₩10,129 | ₩10,746 | ₩10,062 | ₩10,451 | +3.18% | 47.7만 |
|---|
| 2026.05.15 | ₩10,343 | ₩10,397 | ₩10,062 | ₩10,182 | -1.56% | 17.6만 |
|---|
| 2026.05.14 | ₩10,692 | ₩10,732 | ₩10,263 | ₩10,370 | -3.01% | 17.3만 |
|---|
| 2026.05.13 | ₩10,866 | ₩10,866 | ₩10,424 | ₩10,545 | -2.96% | 37.1만 |
|---|
| 2026.05.12 | ₩11,095 | ₩11,309 | ₩10,746 | ₩10,920 | -1.57% | 20만 |
|---|
| 2026.05.11 | ₩11,188 | ₩11,645 | ₩11,101 | ₩11,215 | +0.24% | 19.8만 |
|---|
| 2026.05.08 | ₩11,658 | ₩11,738 | ₩11,242 | ₩11,363 | -2.53% | 21.2만 |
|---|
| 2026.05.07 | ₩12,221 | ₩12,436 | ₩11,618 | ₩11,658 | -4.61% | 13.2만 |
|---|
| 2026.05.06 | ₩12,449 | ₩12,610 | ₩12,128 | ₩12,208 | -1.94% | 26.2만 |
|---|
| 2026.05.05 | ₩11,993 | ₩12,678 | ₩11,967 | ₩12,235 | +2.01% | 17.2만 |
|---|
| 2026.05.04 | ₩12,074 | ₩12,195 | ₩11,819 | ₩11,926 | -1.22% | 14.4만 |
|---|
| 2026.05.01 | ₩12,208 | ₩12,309 | ₩11,814 | ₩12,074 | -1.10% | 12.7만 |
|---|
| 2026.04.30 | ₩11,859 | ₩12,181 | ₩11,859 | ₩12,074 | +1.81% | 15.2만 |
|---|
| 2026.04.29 | ₩12,074 | ₩12,315 | ₩11,779 | ₩11,846 | -1.89% | 11.4만 |
|---|
| 2026.04.28 | ₩11,913 | ₩12,101 | ₩11,819 | ₩12,034 | +1.01% | 8.7만 |
|---|
| 2026.04.27 | ₩11,685 | ₩12,032 | ₩11,510 | ₩11,819 | +1.15% | 18.1만 |
|---|
| 2026.04.24 | ₩12,208 | ₩12,221 | ₩11,846 | ₩11,899 | -2.53% | 12.2만 |
|---|
| 2026.04.23 | ₩12,128 | ₩12,492 | ₩11,858 | ₩12,114 | -0.11% | 10.6만 |
|---|
| 2026.04.22 | ₩12,020 | ₩12,315 | ₩11,940 | ₩12,248 | +1.90% | 14.4만 |
|---|
| 2026.04.21 | ₩12,248 | ₩12,570 | ₩11,779 | ₩11,953 | -2.41% | 17만 |
|---|
| 2026.04.20 | ₩11,913 | ₩12,429 | ₩11,792 | ₩12,235 | +2.70% | 27.5만 |
|---|
| 2026.04.17 | ₩12,114 | ₩12,590 | ₩11,765 | ₩11,926 | -1.55% | 42.7만 |
|---|
| 2026.04.16 | ₩12,074 | ₩12,294 | ₩11,604 | ₩11,658 | -3.44% | 16.7만 |
|---|
| 2026.04.15 | ₩11,510 | ₩11,940 | ₩11,470 | ₩11,940 | +3.73% | 9.9만 |
|---|
| 2026.04.14 | ₩12,409 | ₩12,678 | ₩11,390 | ₩11,417 | -8.00% | 32.9만 |
|---|
| 2026.04.13 | ₩11,645 | ₩12,322 | ₩11,417 | ₩12,128 | +4.15% | 13.5만 |
|---|
| 2026.04.10 | ₩11,470 | ₩11,779 | ₩11,296 | ₩11,752 | +2.46% | 10.6만 |
|---|
| 2026.04.09 | ₩11,510 | ₩11,564 | ₩11,258 | ₩11,376 | -1.17% | 11만 |
|---|
| 2026.04.08 | ₩10,826 | ₩11,779 | ₩10,799 | ₩11,484 | +6.07% | 34.4만 |
|---|
| 2026.04.07 | ₩10,679 | ₩10,679 | ₩10,142 | ₩10,491 | -1.76% | 22.2만 |
|---|
| 2026.04.06 | ₩10,464 | ₩10,826 | ₩10,464 | ₩10,799 | +3.21% | 14.9만 |
|---|
| 2026.04.02 | ₩10,303 | ₩10,679 | ₩10,129 | ₩10,451 | +1.43% | 13.9만 |
|---|
| 2026.04.01 | ₩10,934 | ₩11,121 | ₩10,290 | ₩10,410 | -4.79% | 11.1만 |
|---|
| 2026.03.31 | ₩10,598 | ₩11,148 | ₩10,269 | ₩10,732 | +1.27% | 55만 |
|---|
| 2026.03.30 | ₩10,598 | ₩11,403 | ₩10,343 | ₩10,531 | -0.63% | 13만 |
|---|
| 2026.03.27 | ₩10,759 | ₩10,940 | ₩10,504 | ₩10,504 | -2.37% | 15.6만 |
|---|
| 2026.03.26 | ₩11,027 | ₩11,470 | ₩10,900 | ₩10,907 | -1.09% | 11.8만 |
|---|
| 2026.03.25 | ₩10,866 | ₩11,302 | ₩10,866 | ₩11,269 | +3.70% | 19.3만 |
|---|
| 2026.03.24 | ₩10,504 | ₩10,786 | ₩10,223 | ₩10,638 | +1.28% | 23만 |
|---|
| 2026.03.23 | ₩10,545 | ₩10,813 | ₩10,424 | ₩10,652 | +1.02% | 13.8만 |
|---|
| 2026.03.20 | ₩10,866 | ₩10,893 | ₩10,169 | ₩10,249 | -5.68% | 21.7만 |
|---|
| 2026.03.19 | ₩10,934 | ₩11,101 | ₩10,571 | ₩10,799 | -1.23% | 37.5만 |
|---|
| 2026.03.18 | ₩11,068 | ₩11,390 | ₩10,920 | ₩11,001 | -0.61% | 13.9만 |
|---|
| 2026.03.17 | ₩11,269 | ₩11,899 | ₩11,168 | ₩11,242 | -0.24% | 29.3만 |
|---|
| 2026.03.16 | ₩11,054 | ₩11,215 | ₩10,799 | ₩11,121 | +0.61% | 19.9만 |
|---|
| 2026.03.13 | ₩11,175 | ₩11,349 | ₩10,773 | ₩10,840 | -3.00% | 20.4만 |
|---|
| 2026.03.12 | ₩11,470 | ₩11,792 | ₩11,148 | ₩11,148 | -2.81% | 22.3만 |
|---|
| 2026.03.11 | ₩11,645 | ₩12,007 | ₩11,470 | ₩11,685 | +0.35% | 25.9만 |
|---|
| 2026.03.10 | ₩11,752 | ₩12,248 | ₩11,658 | ₩11,819 | +0.57% | 17.9만 |
|---|
| 2026.03.09 | ₩11,712 | ₩11,993 | ₩11,430 | ₩11,738 | +0.23% | 28.5만 |
|---|
| 2026.03.06 | ₩12,476 | ₩12,671 | ₩11,920 | ₩12,060 | -3.33% | 19.5만 |
|---|
| 2026.03.05 | ₩12,409 | ₩12,920 | ₩12,154 | ₩12,584 | +1.41% | 17.8만 |
|---|
| 2026.03.04 | ₩12,329 | ₩13,013 | ₩12,007 | ₩12,637 | +2.50% | 21.3만 |
|---|
| 2026.03.03 | ₩12,584 | ₩12,771 | ₩12,128 | ₩12,436 | -1.17% | 21.6만 |
|---|
| 2026.03.02 | ₩12,745 | ₩13,080 | ₩12,369 | ₩12,986 | +1.89% | 31.3만 |
|---|
| 2026.02.27 | ₩12,771 | ₩13,053 | ₩12,356 | ₩12,973 | +1.58% | 40.9만 |
|---|
| 2026.02.26 | ₩12,852 | ₩13,281 | ₩12,745 | ₩12,892 | +0.31% | 18.4만 |
|---|
| 2026.02.25 | ₩13,254 | ₩13,415 | ₩12,651 | ₩12,919 | -2.53% | 28.1만 |
|---|
| 2026.02.24 | ₩12,637 | ₩13,335 | ₩12,584 | ₩13,241 | +4.78% | 40.6만 |
|---|
| 2026.02.23 | ₩12,825 | ₩12,959 | ₩12,423 | ₩12,745 | -0.63% | 34.3만 |
|---|
| 2026.02.20 | ₩12,865 | ₩13,375 | ₩12,242 | ₩13,040 | +1.36% | 32.3만 |
|---|
| 2026.02.19 | ₩13,147 | ₩13,362 | ₩12,812 | ₩13,107 | -0.31% | 31.1만 |
|---|
| 2026.02.18 | ₩13,053 | ₩13,482 | ₩12,514 | ₩13,268 | +1.64% | 69.1만 |
|---|
| 2026.02.17 | ₩13,898 | ₩14,006 | ₩13,382 | ₩13,778 | -0.87% | 47.6만 |
|---|
| 2026.02.13 | ₩13,415 | ₩14,193 | ₩12,879 | ₩14,100 | +5.10% | 41.8만 |
|---|
| 2026.02.12 | ₩15,133 | ₩15,267 | ₩13,201 | ₩13,523 | -10.64% | 110.8만 |
|---|
| 2026.02.11 | ₩12,342 | ₩13,771 | ₩12,315 | ₩13,348 | +8.15% | 114.1만 |
|---|
| 2026.02.10 | ₩12,074 | ₩12,664 | ₩11,658 | ₩12,557 | +4.00% | 125.4만 |
|---|
| 2026.02.09 | ₩10,182 | ₩10,370 | ₩9,552 | ₩10,370 | +1.84% | 48.7만 |
|---|
| 2026.02.06 | ₩9,874 | ₩10,142 | ₩9,686 | ₩9,968 | +0.95% | 31.5만 |
|---|
| 2026.02.05 | ₩9,954 | ₩10,135 | ₩9,391 | ₩9,860 | -0.94% | 40.9만 |
|---|
| 2026.02.04 | ₩10,102 | ₩10,524 | ₩9,934 | ₩10,115 | +0.13% | 25.8만 |
|---|
| 2026.02.03 | ₩10,705 | ₩10,719 | ₩9,673 | ₩10,155 | -5.14% | 49.7만 |
|---|
| 2026.02.02 | ₩10,410 | ₩11,001 | ₩10,410 | ₩10,638 | +2.19% | 15.4만 |
|---|
| 2026.01.30 | ₩10,598 | ₩10,822 | ₩10,451 | ₩10,531 | -0.63% | 15.5만 |
|---|
| 2026.01.29 | ₩10,840 | ₩10,893 | ₩10,545 | ₩10,665 | -1.61% | 17.6만 |
|---|
| 2026.01.28 | ₩11,202 | ₩11,262 | ₩10,773 | ₩10,826 | -3.35% | 11.4만 |
|---|
| 2026.01.27 | ₩11,282 | ₩11,336 | ₩10,981 | ₩11,229 | -0.48% | 7.5만 |
|---|
| 2026.01.26 | ₩11,054 | ₩11,336 | ₩10,746 | ₩11,229 | +1.58% | 7.2만 |
|---|
| 2026.01.23 | ₩11,282 | ₩11,282 | ₩10,826 | ₩11,014 | -2.38% | 9.5만 |
|---|
| 2026.01.22 | ₩11,202 | ₩11,725 | ₩11,014 | ₩11,256 | +0.48% | 31.3만 |
|---|
| 2026.01.21 | ₩10,773 | ₩11,202 | ₩10,759 | ₩11,135 | +3.36% | 16만 |
|---|
| 2026.01.20 | ₩10,692 | ₩11,135 | ₩10,605 | ₩10,773 | +0.75% | 13.3만 |
|---|
| 2026.01.16 | ₩10,893 | ₩11,121 | ₩10,679 | ₩10,893 | 0.00% | 20만 |
|---|
| 2026.01.15 | ₩11,618 | ₩11,618 | ₩10,820 | ₩10,907 | -6.12% | 24.2만 |
|---|
| 2026.01.14 | ₩11,242 | ₩11,403 | ₩10,806 | ₩10,960 | -2.51% | 18.3만 |
|---|
| 2026.01.13 | ₩11,336 | ₩11,524 | ₩10,826 | ₩11,363 | +0.24% | 39.6만 |
|---|
| 2026.01.12 | ₩11,027 | ₩11,470 | ₩10,893 | ₩11,242 | +1.95% | 19.9만 |
|---|
| 2026.01.09 | ₩11,068 | ₩11,363 | ₩11,034 | ₩11,081 | +0.12% | 14.9만 |
|---|
| 2026.01.08 | ₩10,732 | ₩11,222 | ₩10,571 | ₩11,068 | +3.13% | 20.1만 |
|---|
| 2026.01.07 | ₩11,188 | ₩11,242 | ₩10,692 | ₩10,732 | -4.08% | 35.7만 |
|---|
| 2026.01.06 | ₩10,893 | ₩11,256 | ₩10,853 | ₩11,215 | +2.96% | 32.5만 |
|---|
| 2026.01.05 | ₩11,215 | ₩11,269 | ₩10,860 | ₩10,934 | -2.51% | 28.9만 |
|---|
| 2026.01.02 | ₩11,269 | ₩11,403 | ₩10,907 | ₩11,215 | -0.48% | 43.4만 |
|---|
| 2025.12.31 | ₩11,417 | ₩11,604 | ₩11,195 | ₩11,202 | -1.88% | 37.9만 |
|---|
| 2025.12.30 | ₩11,510 | ₩11,577 | ₩11,135 | ₩11,376 | -1.17% | 29.1만 |
|---|
| 2025.12.29 | ₩11,202 | ₩11,564 | ₩11,148 | ₩11,443 | +2.16% | 35.9만 |
|---|
| 2025.12.26 | ₩11,537 | ₩11,779 | ₩11,229 | ₩11,349 | -1.63% | 34.1만 |
|---|
| 2025.12.24 | ₩11,403 | ₩11,738 | ₩11,261 | ₩11,537 | +1.18% | 10.6만 |
|---|
| 2025.12.23 | ₩11,913 | ₩11,926 | ₩11,336 | ₩11,484 | -3.60% | 28.1만 |
|---|
| 2025.12.22 | ₩11,967 | ₩12,302 | ₩11,859 | ₩11,926 | -0.34% | 24.9만 |
|---|
| 2025.12.19 | ₩11,792 | ₩12,275 | ₩11,725 | ₩12,087 | +2.50% | 33.7만 |
|---|
| 2025.12.18 | ₩11,497 | ₩11,913 | ₩11,356 | ₩11,913 | +3.62% | 20.5만 |
|---|
| 2025.12.17 | ₩11,832 | ₩11,913 | ₩11,229 | ₩11,417 | -3.51% | 29.1만 |
|---|
| 2025.12.16 | ₩12,101 | ₩12,235 | ₩11,738 | ₩11,899 | -1.66% | 12.7만 |
|---|
| 2025.12.15 | ₩12,557 | ₩12,651 | ₩12,128 | ₩12,208 | -2.78% | 15.2만 |
|---|
| 2025.12.12 | ₩13,040 | ₩13,073 | ₩12,476 | ₩12,543 | -3.81% | 15.1만 |
|---|
| 2025.12.11 | ₩13,026 | ₩13,214 | ₩12,785 | ₩12,973 | -0.41% | 21.3만 |
|---|
| 2025.12.10 | ₩12,973 | ₩13,147 | ₩12,832 | ₩12,919 | -0.41% | 22.7만 |
|---|
| 2025.12.09 | ₩12,812 | ₩13,214 | ₩12,208 | ₩13,147 | +2.62% | 30.3만 |
|---|
| 2025.12.08 | ₩13,228 | ₩13,335 | ₩12,302 | ₩12,932 | -2.23% | 26.4만 |
|---|
| 2025.12.05 | ₩12,932 | ₩13,174 | ₩12,865 | ₩13,053 | +0.93% | 25.9만 |
|---|
| 2025.12.04 | ₩12,865 | ₩13,207 | ₩12,845 | ₩13,026 | +1.25% | 25.5만 |
|---|
| 2025.12.03 | ₩12,932 | ₩13,221 | ₩12,745 | ₩13,053 | +0.93% | 41.7만 |
|---|
| 2025.12.02 | ₩12,624 | ₩13,281 | ₩12,409 | ₩12,879 | +2.02% | 24.4만 |
|---|
| 2025.12.01 | ₩12,597 | ₩12,946 | ₩12,342 | ₩12,503 | -0.75% | 23.9만 |
|---|
| 2025.11.28 | ₩12,691 | ₩12,986 | ₩12,356 | ₩12,624 | -0.53% | 14.5만 |
|---|
| 2025.11.26 | ₩12,490 | ₩12,651 | ₩12,034 | ₩12,570 | +0.64% | 18만 |
|---|
| 2025.11.25 | ₩11,832 | ₩12,832 | ₩11,832 | ₩12,423 | +4.99% | 50.6만 |
|---|
| 2025.11.24 | ₩11,967 | ₩12,369 | ₩11,752 | ₩12,074 | +0.90% | 27.8만 |
|---|
| 2025.11.21 | ₩11,242 | ₩12,275 | ₩11,066 | ₩11,980 | +6.56% | 34만 |
|---|
| 2025.11.20 | ₩12,007 | ₩12,302 | ₩11,242 | ₩11,282 | -6.03% | 38만 |
|---|
| 2025.11.19 | ₩11,671 | ₩12,832 | ₩11,001 | ₩11,631 | -0.34% | 54.1만 |
|---|
| 2025.11.18 | ₩12,074 | ₩12,584 | ₩11,940 | ₩12,275 | +1.67% | 31.1만 |
|---|
| 2025.11.17 | ₩12,302 | ₩12,712 | ₩12,114 | ₩12,181 | -0.98% | 23.5만 |
|---|
| 2025.11.14 | ₩12,356 | ₩12,678 | ₩12,101 | ₩12,396 | +0.33% | 16.1만 |
|---|
| 2025.11.13 | ₩12,812 | ₩12,812 | ₩12,356 | ₩12,503 | -2.41% | 24.2만 |
|---|
| 2025.11.12 | ₩12,329 | ₩12,973 | ₩12,329 | ₩12,745 | +3.37% | 37.3만 |
|---|
| 2025.11.11 | ₩11,993 | ₩12,329 | ₩11,752 | ₩12,275 | +2.35% | 13.1만 |
|---|
| 2025.11.10 | ₩12,235 | ₩12,396 | ₩11,698 | ₩11,913 | -2.63% | 28.7만 |
|---|
| 2025.11.07 | ₩12,074 | ₩12,221 | ₩11,645 | ₩11,832 | -2.00% | 32.1만 |
|---|
| 2025.11.06 | ₩12,570 | ₩12,718 | ₩12,087 | ₩12,221 | -2.77% | 22만 |
|---|
| 2025.11.05 | ₩12,570 | ₩13,097 | ₩12,356 | ₩12,597 | +0.21% | 25.2만 |
|---|
| 2025.11.04 | ₩12,825 | ₩12,973 | ₩12,543 | ₩12,651 | -1.36% | 20.2만 |
|---|
| 2025.11.03 | ₩13,254 | ₩13,308 | ₩12,758 | ₩12,986 | -2.02% | 26.7만 |
|---|
| 2025.10.31 | ₩13,308 | ₩13,523 | ₩12,865 | ₩13,134 | -1.31% | 34.2만 |
|---|
| 2025.10.30 | ₩12,879 | ₩13,093 | ₩12,503 | ₩12,597 | -2.19% | 18.3만 |
|---|
| 2025.10.29 | ₩13,415 | ₩13,509 | ₩12,812 | ₩12,852 | -4.20% | 30.6만 |
|---|
| 2025.10.28 | ₩12,610 | ₩13,670 | ₩12,295 | ₩13,429 | +6.49% | 122.1만 |
|---|
| 2025.10.27 | ₩12,248 | ₩12,704 | ₩12,074 | ₩12,704 | +3.72% | 16.3만 |
|---|
| 2025.10.24 | ₩12,517 | ₩12,624 | ₩12,262 | ₩12,329 | -1.50% | 42만 |
|---|
| 2025.10.23 | ₩11,671 | ₩12,409 | ₩11,524 | ₩12,369 | +5.98% | 35.9만 |
|---|
| 2025.10.22 | ₩11,591 | ₩11,725 | ₩11,135 | ₩11,671 | +0.69% | 32만 |
|---|
| 2025.10.21 | ₩11,859 | ₩12,128 | ₩11,524 | ₩11,658 | -1.70% | 21.9만 |
|---|
| 2025.10.20 | ₩11,349 | ₩12,134 | ₩11,323 | ₩11,980 | +5.56% | 34만 |
|---|
| 2025.10.17 | ₩10,974 | ₩11,323 | ₩10,974 | ₩11,162 | +1.71% | 18.1만 |
|---|
| 2025.10.16 | ₩11,390 | ₩11,403 | ₩10,746 | ₩10,960 | -3.77% | 26.3만 |
|---|
| 2025.10.15 | ₩11,524 | ₩11,524 | ₩11,148 | ₩11,296 | -1.98% | 26.6만 |
|---|
| 2025.10.14 | ₩10,625 | ₩11,256 | ₩10,518 | ₩11,242 | +5.81% | 20.3만 |
|---|
| 2025.10.13 | ₩10,477 | ₩10,880 | ₩10,477 | ₩10,759 | +2.69% | 26.4만 |
|---|
| 2025.10.10 | ₩10,813 | ₩10,907 | ₩10,343 | ₩10,397 | -3.85% | 47.3만 |
|---|