시장 데이터를 불러오는 중
전체 종목
LexinFintech Holdings Ltd. - American Depositary Shares 과거 주가
LexinFintech Holdings Ltd. - American Depositary Shares · LX · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LexinFintech Holdings Ltd. - American Depositary Shares · LX · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩920 | ₩959 | ₩920 | ₩939 | +2.03% | 48.5만 |
| 2026.10.08 | ₩962 | ₩967 | ₩907 | ₩924 | -3.88% | 115.4만 |
| 2026.10.07 | ₩934 | ₩982 | ₩916 | ₩954 | +2.14% | 128.4만 |
| 2026.10.06 | ₩915 | ₩934 | ₩902 | ₩926 | +1.17% | 95만 |
| 2026.10.05 | ₩907 | ₩932 | ₩902 | ₩902 | -0.59% | 110.3만 |
| 2026.10.02 | ₩946 | ₩952 | ₩907 | ₩914 | -3.39% | 137.5만 |
| 2026.10.01 | ₩986 | ₩987 | ₩940 | ₩940 | -4.60% | 79.3만 |
| 2026.09.30 | ₩1,000 | ₩1,000 | ₩954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩962 |
| -3.87% |
| 110.5만 |
| 2026.09.29 | ₩987 | ₩1,038 | ₩978 | ₩978 | -0.95% | 155.5만 |
|---|
| 2026.09.28 | ₩987 | ₩1,014 | ₩960 | ₩1,004 | +1.76% | 154.2만 |
|---|
| 2026.09.25 | ₩1,003 | ₩1,014 | ₩978 | ₩991 | -1.20% | 88.6만 |
|---|
| 2026.09.24 | ₩943 | ₩1,019 | ₩943 | ₩998 | +5.80% | 199.6만 |
|---|
| 2026.09.23 | ₩1,016 | ₩1,016 | ₩956 | ₩966 | -4.99% | 255.9만 |
|---|
| 2026.09.22 | ₩1,034 | ₩1,054 | ₩1,014 | ₩1,026 | -0.77% | 127.8만 |
|---|
| 2026.09.21 | ₩994 | ₩1,038 | ₩976 | ₩1,026 | +3.22% | 329.6만 |
|---|
| 2026.09.18 | ₩1,079 | ₩1,084 | ₩978 | ₩998 | -7.54% | 753.7만 |
|---|
| 2026.09.17 | ₩1,067 | ₩1,094 | ₩1,067 | ₩1,087 | +1.87% | 176.6만 |
|---|
| 2026.09.16 | ₩1,052 | ₩1,087 | ₩1,040 | ₩1,067 | +1.39% | 192.1만 |
|---|
| 2026.09.15 | ₩1,067 | ₩1,090 | ₩1,047 | ₩1,059 | -0.75% | 250.1만 |
|---|
| 2026.09.14 | ₩1,066 | ₩1,119 | ₩1,063 | ₩1,088 | +2.13% | 189.7만 |
|---|
| 2026.09.11 | ₩1,067 | ₩1,084 | ₩1,048 | ₩1,072 | +0.50% | 208.4만 |
|---|
| 2026.09.10 | ₩1,076 | ₩1,107 | ₩1,067 | ₩1,076 | 0.00% | 138.8만 |
|---|
| 2026.09.09 | ₩1,114 | ₩1,134 | ₩1,078 | ₩1,096 | -1.56% | 230만 |
|---|
| 2026.09.08 | ₩1,200 | ₩1,211 | ₩1,099 | ₩1,138 | -5.22% | 445.1만 |
|---|
| 2026.09.04 | ₩1,144 | ₩1,216 | ₩1,128 | ₩1,176 | +2.80% | 583.2만 |
|---|
| 2026.09.03 | ₩1,103 | ₩1,146 | ₩1,044 | ₩1,136 | +3.02% | 511.2만 |
|---|
| 2026.09.02 | ₩1,208 | ₩1,214 | ₩1,094 | ₩1,095 | -9.38% | 2374.6만 |
|---|
| 2026.09.01 | ₩1,347 | ₩1,386 | ₩1,154 | ₩1,176 | -12.67% | 2360.9만 |
|---|
| 2026.08.31 | ₩1,347 | ₩1,454 | ₩1,294 | ₩1,427 | +5.94% | 1612.5만 |
|---|
| 2026.08.28 | ₩1,547 | ₩1,601 | ₩1,467 | ₩1,574 | +1.72% | 489.8만 |
|---|
| 2026.08.27 | ₩1,574 | ₩1,601 | ₩1,534 | ₩1,541 | -2.12% | 286.4만 |
|---|
| 2026.08.26 | ₩1,721 | ₩1,727 | ₩1,561 | ₩1,574 | -8.53% | 470.7만 |
|---|
| 2026.08.25 | ₩1,747 | ₩1,774 | ₩1,721 | ₩1,734 | -0.76% | 189.1만 |
|---|
| 2026.08.24 | ₩1,747 | ₩1,787 | ₩1,694 | ₩1,734 | -0.76% | 293.7만 |
|---|
| 2026.08.21 | ₩1,781 | ₩1,821 | ₩1,761 | ₩1,774 | -0.37% | 138.9만 |
|---|
| 2026.08.20 | ₩1,814 | ₩1,815 | ₩1,747 | ₩1,787 | -1.47% | 133.3만 |
|---|
| 2026.08.19 | ₩1,801 | ₩1,834 | ₩1,774 | ₩1,814 | +0.74% | 165.2만 |
|---|
| 2026.08.18 | ₩1,827 | ₩1,841 | ₩1,774 | ₩1,787 | -2.19% | 118.1만 |
|---|
| 2026.08.17 | ₩1,841 | ₩1,841 | ₩1,781 | ₩1,814 | -1.45% | 188.6만 |
|---|
| 2026.08.14 | ₩1,907 | ₩1,907 | ₩1,787 | ₩1,814 | -4.90% | 391.7만 |
|---|
| 2026.08.13 | ₩1,934 | ₩1,934 | ₩1,881 | ₩1,907 | -1.38% | 134.8만 |
|---|
| 2026.08.12 | ₩1,947 | ₩1,961 | ₩1,907 | ₩1,921 | -1.37% | 145.9만 |
|---|
| 2026.08.11 | ₩1,961 | ₩1,987 | ₩1,907 | ₩1,961 | 0.00% | 110.8만 |
|---|
| 2026.08.10 | ₩1,947 | ₩1,961 | ₩1,894 | ₩1,961 | +0.68% | 185.6만 |
|---|
| 2026.08.07 | ₩1,947 | ₩1,954 | ₩1,894 | ₩1,947 | 0.00% | 186.5만 |
|---|
| 2026.08.06 | ₩1,974 | ₩1,987 | ₩1,921 | ₩1,934 | -2.03% | 108.1만 |
|---|
| 2026.08.05 | ₩2,001 | ₩2,001 | ₩1,947 | ₩1,974 | -1.33% | 50.7만 |
|---|
| 2026.08.04 | ₩1,961 | ₩1,987 | ₩1,934 | ₩1,974 | +0.68% | 92.3만 |
|---|
| 2026.08.03 | ₩1,947 | ₩1,987 | ₩1,947 | ₩1,961 | +0.68% | 87.5만 |
|---|
| 2026.07.31 | ₩1,974 | ₩1,987 | ₩1,907 | ₩1,947 | -1.35% | 128.6만 |
|---|
| 2026.07.30 | ₩1,974 | ₩2,014 | ₩1,907 | ₩1,987 | +0.68% | 158.1만 |
|---|
| 2026.07.29 | ₩1,934 | ₩2,041 | ₩1,934 | ₩1,987 | +2.76% | 213.1만 |
|---|
| 2026.07.28 | ₩1,947 | ₩1,967 | ₩1,894 | ₩1,934 | -0.68% | 497.4만 |
|---|
| 2026.07.27 | ₩1,974 | ₩2,041 | ₩1,921 | ₩1,947 | -1.35% | 251.2만 |
|---|
| 2026.07.24 | ₩1,961 | ₩1,981 | ₩1,907 | ₩1,974 | +0.68% | 110.1만 |
|---|
| 2026.07.23 | ₩1,947 | ₩1,961 | ₩1,921 | ₩1,947 | 0.00% | 142.5만 |
|---|
| 2026.07.22 | ₩1,934 | ₩1,981 | ₩1,894 | ₩1,974 | +2.07% | 138.5만 |
|---|
| 2026.07.21 | ₩1,961 | ₩2,054 | ₩1,907 | ₩1,921 | -2.04% | 261만 |
|---|
| 2026.07.20 | ₩2,054 | ₩2,067 | ₩1,914 | ₩1,934 | -5.84% | 209.3만 |
|---|
| 2026.07.17 | ₩2,014 | ₩2,054 | ₩1,974 | ₩2,054 | +1.99% | 184.2만 |
|---|
| 2026.07.16 | ₩1,934 | ₩2,054 | ₩1,934 | ₩2,027 | +4.83% | 230.4만 |
|---|
| 2026.07.15 | ₩1,947 | ₩2,023 | ₩1,927 | ₩1,947 | 0.00% | 460.9만 |
|---|
| 2026.07.14 | ₩1,987 | ₩2,041 | ₩1,874 | ₩1,921 | -3.36% | 828.1만 |
|---|
| 2026.07.13 | ₩2,081 | ₩2,121 | ₩1,961 | ₩1,987 | -4.49% | 625만 |
|---|
| 2026.07.10 | ₩2,307 | ₩2,307 | ₩2,054 | ₩2,127 | -7.80% | 905.5만 |
|---|
| 2026.07.09 | ₩2,454 | ₩2,454 | ₩2,287 | ₩2,334 | -4.89% | 325.9만 |
|---|
| 2026.07.08 | ₩2,468 | ₩2,481 | ₩2,381 | ₩2,468 | 0.00% | 170.2만 |
|---|
| 2026.07.07 | ₩2,481 | ₩2,548 | ₩2,441 | ₩2,468 | -0.54% | 156.2만 |
|---|
| 2026.07.06 | ₩2,561 | ₩2,588 | ₩2,468 | ₩2,494 | -2.60% | 265.3만 |
|---|
| 2026.07.02 | ₩2,708 | ₩2,708 | ₩2,521 | ₩2,548 | -5.91% | 298.3만 |
|---|
| 2026.07.01 | ₩2,628 | ₩2,748 | ₩2,621 | ₩2,694 | +2.54% | 216.5만 |
|---|
| 2026.06.30 | ₩2,561 | ₩2,628 | ₩2,508 | ₩2,628 | +2.60% | 190.1만 |
|---|
| 2026.06.29 | ₩2,614 | ₩2,688 | ₩2,508 | ₩2,574 | -1.53% | 201.1만 |
|---|
| 2026.06.26 | ₩2,614 | ₩2,654 | ₩2,521 | ₩2,601 | -0.51% | 144.7만 |
|---|
| 2026.06.25 | ₩2,668 | ₩2,694 | ₩2,614 | ₩2,628 | -1.50% | 80.6만 |
|---|
| 2026.06.24 | ₩2,654 | ₩2,714 | ₩2,641 | ₩2,668 | +0.50% | 73.6만 |
|---|
| 2026.06.23 | ₩2,614 | ₩2,694 | ₩2,614 | ₩2,668 | +2.04% | 75.3만 |
|---|
| 2026.06.22 | ₩2,668 | ₩2,714 | ₩2,614 | ₩2,641 | -1.00% | 99.1만 |
|---|
| 2026.06.18 | ₩2,708 | ₩2,721 | ₩2,628 | ₩2,668 | -1.48% | 397만 |
|---|
| 2026.06.17 | ₩2,708 | ₩2,768 | ₩2,654 | ₩2,668 | -1.48% | 135.2만 |
|---|
| 2026.06.16 | ₩2,841 | ₩2,901 | ₩2,654 | ₩2,708 | -4.69% | 229만 |
|---|
| 2026.06.15 | ₩2,921 | ₩2,921 | ₩2,814 | ₩2,841 | -2.74% | 105.5만 |
|---|
| 2026.06.12 | ₩2,868 | ₩2,894 | ₩2,814 | ₩2,828 | -1.40% | 91만 |
|---|
| 2026.06.11 | ₩2,854 | ₩2,894 | ₩2,798 | ₩2,881 | +0.93% | 95.2만 |
|---|
| 2026.06.10 | ₩2,748 | ₩2,934 | ₩2,728 | ₩2,854 | +3.88% | 142.5만 |
|---|
| 2026.06.09 | ₩2,814 | ₩2,821 | ₩2,681 | ₩2,748 | -2.37% | 97.2만 |
|---|
| 2026.06.08 | ₩2,801 | ₩2,854 | ₩2,748 | ₩2,761 | -1.43% | 115.6만 |
|---|
| 2026.06.05 | ₩2,961 | ₩2,961 | ₩2,748 | ₩2,761 | -6.76% | 141.3만 |
|---|
| 2026.06.04 | ₩2,921 | ₩3,054 | ₩2,921 | ₩2,988 | +2.28% | 94.5만 |
|---|
| 2026.06.03 | ₩3,028 | ₩3,028 | ₩2,914 | ₩2,921 | -3.52% | 116.7만 |
|---|
| 2026.06.02 | ₩2,948 | ₩3,194 | ₩2,908 | ₩3,054 | +3.62% | 169.3만 |
|---|
| 2026.06.01 | ₩2,921 | ₩3,161 | ₩2,894 | ₩2,934 | +0.46% | 267.6만 |
|---|
| 2026.05.29 | ₩3,034 | ₩3,081 | ₩2,888 | ₩2,934 | -3.30% | 164.6만 |
|---|
| 2026.05.28 | ₩3,188 | ₩3,188 | ₩2,934 | ₩2,961 | -7.11% | 242.7만 |
|---|
| 2026.05.27 | ₩2,961 | ₩3,448 | ₩2,934 | ₩3,268 | +10.36% | 517만 |
|---|
| 2026.05.26 | ₩2,668 | ₩3,068 | ₩2,601 | ₩2,974 | +11.50% | 560.7만 |
|---|
| 2026.05.22 | ₩2,454 | ₩2,648 | ₩2,388 | ₩2,614 | +6.52% | 334.5만 |
|---|
| 2026.05.21 | ₩2,614 | ₩2,614 | ₩2,521 | ₩2,574 | -1.53% | 153.6만 |
|---|
| 2026.05.20 | ₩2,601 | ₩2,654 | ₩2,564 | ₩2,614 | +0.51% | 92.6만 |
|---|
| 2026.05.19 | ₩2,628 | ₩2,681 | ₩2,574 | ₩2,574 | -2.03% | 82.6만 |
|---|
| 2026.05.18 | ₩2,614 | ₩2,641 | ₩2,568 | ₩2,628 | +0.51% | 136.8만 |
|---|
| 2026.05.15 | ₩2,668 | ₩2,681 | ₩2,568 | ₩2,601 | -2.50% | 139.2만 |
|---|
| 2026.05.14 | ₩2,761 | ₩2,774 | ₩2,654 | ₩2,694 | -2.42% | 134.9만 |
|---|
| 2026.05.13 | ₩2,734 | ₩2,788 | ₩2,708 | ₩2,761 | +0.98% | 181.1만 |
|---|
| 2026.05.12 | ₩2,748 | ₩2,761 | ₩2,681 | ₩2,734 | -0.49% | 168.7만 |
|---|
| 2026.05.11 | ₩2,761 | ₩2,801 | ₩2,694 | ₩2,774 | +0.48% | 184.9만 |
|---|
| 2026.05.08 | ₩2,774 | ₩2,808 | ₩2,722 | ₩2,788 | +0.48% | 87.4만 |
|---|
| 2026.05.07 | ₩2,828 | ₩2,868 | ₩2,734 | ₩2,748 | -2.83% | 142.5만 |
|---|
| 2026.05.06 | ₩2,801 | ₩2,894 | ₩2,788 | ₩2,881 | +2.86% | 107.2만 |
|---|
| 2026.05.05 | ₩2,828 | ₩2,834 | ₩2,761 | ₩2,774 | -1.89% | 78.6만 |
|---|
| 2026.05.04 | ₩2,881 | ₩2,904 | ₩2,801 | ₩2,814 | -2.31% | 60.1만 |
|---|
| 2026.05.01 | ₩2,814 | ₩2,908 | ₩2,808 | ₩2,881 | +2.37% | 144.7만 |
|---|
| 2026.04.30 | ₩2,761 | ₩2,841 | ₩2,741 | ₩2,814 | +1.93% | 91.7만 |
|---|
| 2026.04.29 | ₩2,814 | ₩2,828 | ₩2,712 | ₩2,721 | -3.32% | 85.6만 |
|---|
| 2026.04.28 | ₩2,814 | ₩2,821 | ₩2,734 | ₩2,801 | -0.47% | 84.2만 |
|---|
| 2026.04.27 | ₩2,814 | ₩2,908 | ₩2,814 | ₩2,841 | +0.95% | 109.2만 |
|---|
| 2026.04.24 | ₩2,841 | ₩2,894 | ₩2,748 | ₩2,854 | +0.47% | 237만 |
|---|
| 2026.04.23 | ₩3,108 | ₩3,128 | ₩3,041 | ₩3,081 | -0.86% | 203.3만 |
|---|
| 2026.04.22 | ₩3,081 | ₩3,168 | ₩3,048 | ₩3,134 | +1.73% | 216.6만 |
|---|
| 2026.04.21 | ₩3,108 | ₩3,134 | ₩3,041 | ₩3,068 | -1.29% | 224.8만 |
|---|
| 2026.04.20 | ₩3,121 | ₩3,134 | ₩3,068 | ₩3,094 | -0.85% | 167.7만 |
|---|
| 2026.04.17 | ₩3,268 | ₩3,295 | ₩3,121 | ₩3,134 | -4.08% | 214.2만 |
|---|
| 2026.04.16 | ₩3,134 | ₩3,234 | ₩3,124 | ₩3,201 | +2.13% | 226.4만 |
|---|
| 2026.04.15 | ₩3,014 | ₩3,128 | ₩3,014 | ₩3,108 | +3.10% | 176.1만 |
|---|
| 2026.04.14 | ₩3,054 | ₩3,174 | ₩2,948 | ₩3,001 | -1.75% | 186.2만 |
|---|
| 2026.04.13 | ₩2,921 | ₩3,068 | ₩2,881 | ₩3,054 | +4.57% | 143.4만 |
|---|
| 2026.04.10 | ₩2,921 | ₩3,014 | ₩2,908 | ₩2,948 | +0.91% | 111.1만 |
|---|
| 2026.04.09 | ₩2,961 | ₩2,985 | ₩2,908 | ₩2,921 | -1.35% | 96.9만 |
|---|
| 2026.04.08 | ₩3,014 | ₩3,068 | ₩2,948 | ₩2,974 | -1.33% | 122만 |
|---|
| 2026.04.07 | ₩3,041 | ₩3,054 | ₩2,854 | ₩2,868 | -5.70% | 123.8만 |
|---|
| 2026.04.06 | ₩3,028 | ₩3,094 | ₩2,994 | ₩3,054 | +0.88% | 83.7만 |
|---|
| 2026.04.02 | ₩2,788 | ₩3,068 | ₩2,774 | ₩3,001 | +7.66% | 151.4만 |
|---|
| 2026.04.01 | ₩2,934 | ₩2,954 | ₩2,814 | ₩2,854 | -2.73% | 161만 |
|---|
| 2026.03.31 | ₩2,761 | ₩2,921 | ₩2,734 | ₩2,908 | +5.31% | 129만 |
|---|
| 2026.03.30 | ₩2,774 | ₩2,808 | ₩2,694 | ₩2,761 | -0.48% | 171.9만 |
|---|
| 2026.03.27 | ₩2,841 | ₩2,854 | ₩2,741 | ₩2,761 | -2.82% | 315.3만 |
|---|
| 2026.03.26 | ₩2,974 | ₩2,974 | ₩2,828 | ₩2,841 | -4.48% | 288.9만 |
|---|
| 2026.03.25 | ₩3,148 | ₩3,188 | ₩3,001 | ₩3,014 | -4.24% | 355.5만 |
|---|
| 2026.03.24 | ₩3,201 | ₩3,201 | ₩3,068 | ₩3,108 | -2.92% | 137만 |
|---|
| 2026.03.23 | ₩3,201 | ₩3,254 | ₩3,016 | ₩3,201 | 0.00% | 227.7만 |
|---|
| 2026.03.20 | ₩3,361 | ₩3,408 | ₩3,141 | ₩3,161 | -5.95% | 542.7만 |
|---|
| 2026.03.19 | ₩3,548 | ₩3,628 | ₩3,341 | ₩3,401 | -4.14% | 300.1만 |
|---|
| 2026.03.18 | ₩3,535 | ₩3,635 | ₩3,455 | ₩3,455 | -2.26% | 115.9만 |
|---|
| 2026.03.17 | ₩3,481 | ₩3,588 | ₩3,468 | ₩3,548 | +1.92% | 150.9만 |
|---|
| 2026.03.16 | ₩3,508 | ₩3,548 | ₩3,455 | ₩3,468 | -1.14% | 107.4만 |
|---|
| 2026.03.13 | ₩3,575 | ₩3,581 | ₩3,468 | ₩3,468 | -2.99% | 91.5만 |
|---|
| 2026.03.12 | ₩3,535 | ₩3,628 | ₩3,535 | ₩3,548 | +0.38% | 94.5만 |
|---|
| 2026.03.11 | ₩3,615 | ₩3,641 | ₩3,508 | ₩3,548 | -1.85% | 102.3만 |
|---|
| 2026.03.10 | ₩3,575 | ₩3,648 | ₩3,481 | ₩3,588 | +0.37% | 105.2만 |
|---|
| 2026.03.09 | ₩3,535 | ₩3,601 | ₩3,421 | ₩3,561 | +0.75% | 139.1만 |
|---|
| 2026.03.06 | ₩3,601 | ₩3,641 | ₩3,548 | ₩3,548 | -1.48% | 109.6만 |
|---|
| 2026.03.05 | ₩3,681 | ₩3,735 | ₩3,575 | ₩3,588 | -2.54% | 94.5만 |
|---|
| 2026.03.04 | ₩3,735 | ₩3,801 | ₩3,668 | ₩3,668 | -1.79% | 88.8만 |
|---|
| 2026.03.03 | ₩3,788 | ₩3,788 | ₩3,575 | ₩3,681 | -2.82% | 124.3만 |
|---|
| 2026.03.02 | ₩3,801 | ₩3,961 | ₩3,755 | ₩3,908 | +2.81% | 77.5만 |
|---|
| 2026.02.27 | ₩4,001 | ₩4,041 | ₩3,801 | ₩3,855 | -3.67% | 99.6만 |
|---|
| 2026.02.26 | ₩3,881 | ₩4,028 | ₩3,869 | ₩4,015 | +3.44% | 121.4만 |
|---|
| 2026.02.25 | ₩4,015 | ₩4,015 | ₩3,868 | ₩3,908 | -2.66% | 84.7만 |
|---|
| 2026.02.24 | ₩3,895 | ₩4,041 | ₩3,828 | ₩4,015 | +3.08% | 76.6만 |
|---|
| 2026.02.23 | ₩4,001 | ₩4,015 | ₩3,881 | ₩3,908 | -2.33% | 74.1만 |
|---|
| 2026.02.20 | ₩4,028 | ₩4,061 | ₩3,948 | ₩3,961 | -1.66% | 86.5만 |
|---|
| 2026.02.19 | ₩4,001 | ₩4,061 | ₩3,921 | ₩4,041 | +1.00% | 99만 |
|---|
| 2026.02.18 | ₩4,015 | ₩4,135 | ₩3,961 | ₩3,988 | -0.66% | 134.8만 |
|---|
| 2026.02.17 | ₩3,668 | ₩4,041 | ₩3,668 | ₩4,001 | +9.09% | 197.3만 |
|---|
| 2026.02.13 | ₩3,695 | ₩3,755 | ₩3,655 | ₩3,681 | -0.36% | 88.8만 |
|---|
| 2026.02.12 | ₩3,801 | ₩3,848 | ₩3,601 | ₩3,708 | -2.46% | 153만 |
|---|
| 2026.02.11 | ₩3,948 | ₩4,028 | ₩3,828 | ₩3,841 | -2.70% | 123.2만 |
|---|
| 2026.02.10 | ₩4,081 | ₩4,081 | ₩3,935 | ₩3,948 | -3.27% | 122.6만 |
|---|
| 2026.02.09 | ₩3,748 | ₩4,081 | ₩3,748 | ₩4,068 | +8.54% | 136.9만 |
|---|
| 2026.02.06 | ₩3,561 | ₩3,768 | ₩3,561 | ₩3,748 | +5.24% | 144.2만 |
|---|
| 2026.02.05 | ₩3,575 | ₩3,588 | ₩3,495 | ₩3,535 | -1.12% | 140.8만 |
|---|
| 2026.02.04 | ₩3,575 | ₩3,641 | ₩3,521 | ₩3,615 | +1.12% | 161.5만 |
|---|
| 2026.02.03 | ₩3,735 | ₩3,868 | ₩3,535 | ₩3,601 | -3.57% | 241만 |
|---|
| 2026.02.02 | ₩3,735 | ₩3,801 | ₩3,695 | ₩3,735 | 0.00% | 106.4만 |
|---|
| 2026.01.30 | ₩3,828 | ₩3,881 | ₩3,735 | ₩3,801 | -0.70% | 136.8만 |
|---|
| 2026.01.29 | ₩3,908 | ₩4,001 | ₩3,775 | ₩3,841 | -1.71% | 217만 |
|---|
| 2026.01.28 | ₩3,935 | ₩3,961 | ₩3,868 | ₩3,868 | -1.69% | 142.7만 |
|---|
| 2026.01.27 | ₩3,948 | ₩4,021 | ₩3,915 | ₩3,935 | -0.34% | 97.1만 |
|---|
| 2026.01.26 | ₩3,988 | ₩4,015 | ₩3,921 | ₩3,961 | -0.67% | 149.5만 |
|---|
| 2026.01.23 | ₩4,028 | ₩4,081 | ₩3,988 | ₩3,988 | -0.99% | 75.8만 |
|---|
| 2026.01.22 | ₩3,948 | ₩4,108 | ₩3,948 | ₩4,055 | +2.70% | 184.4만 |
|---|
| 2026.01.21 | ₩4,001 | ₩4,028 | ₩3,935 | ₩3,948 | -1.33% | 136.7만 |
|---|
| 2026.01.20 | ₩4,001 | ₩4,075 | ₩3,935 | ₩3,961 | -1.00% | 129.7만 |
|---|
| 2026.01.16 | ₩4,148 | ₩4,175 | ₩4,001 | ₩4,001 | -3.54% | 251.9만 |
|---|
| 2026.01.15 | ₩4,228 | ₩4,282 | ₩4,161 | ₩4,175 | -1.26% | 138.5만 |
|---|
| 2026.01.14 | ₩4,188 | ₩4,282 | ₩4,168 | ₩4,242 | +1.27% | 188.4만 |
|---|
| 2026.01.13 | ₩4,202 | ₩4,242 | ₩3,975 | ₩4,228 | +0.63% | 320.2만 |
|---|
| 2026.01.12 | ₩4,055 | ₩4,235 | ₩4,041 | ₩4,188 | +3.29% | 352.1만 |
|---|
| 2026.01.09 | ₩4,135 | ₩4,148 | ₩4,001 | ₩4,015 | -2.90% | 174.9만 |
|---|
| 2026.01.08 | ₩4,108 | ₩4,181 | ₩4,081 | ₩4,108 | 0.00% | 109.2만 |
|---|
| 2026.01.07 | ₩4,242 | ₩4,242 | ₩4,101 | ₩4,108 | -3.14% | 122.2만 |
|---|
| 2026.01.06 | ₩4,415 | ₩4,415 | ₩4,202 | ₩4,228 | -4.23% | 151.2만 |
|---|
| 2026.01.05 | ₩4,335 | ₩4,415 | ₩4,215 | ₩4,348 | +0.31% | 209.9만 |
|---|
| 2026.01.02 | ₩4,495 | ₩4,588 | ₩4,255 | ₩4,322 | -3.86% | 170.1만 |
|---|
| 2025.12.31 | ₩4,362 | ₩4,415 | ₩4,302 | ₩4,362 | 0.00% | 126.7만 |
|---|
| 2025.12.30 | ₩4,402 | ₩4,535 | ₩4,375 | ₩4,388 | -0.30% | 118.6만 |
|---|
| 2025.12.29 | ₩4,495 | ₩4,548 | ₩4,342 | ₩4,402 | -2.08% | 202.6만 |
|---|
| 2025.12.26 | ₩4,522 | ₩4,615 | ₩4,468 | ₩4,602 | +1.77% | 188.5만 |
|---|
| 2025.12.24 | ₩4,535 | ₩4,615 | ₩4,515 | ₩4,535 | 0.00% | 191.4만 |
|---|
| 2025.12.23 | ₩4,482 | ₩4,602 | ₩4,468 | ₩4,575 | +2.08% | 161.2만 |
|---|
| 2025.12.22 | ₩4,415 | ₩4,622 | ₩4,415 | ₩4,482 | +1.51% | 186.3만 |
|---|
| 2025.12.19 | ₩4,242 | ₩4,508 | ₩4,235 | ₩4,402 | +3.77% | 324.2만 |
|---|
| 2025.12.18 | ₩4,135 | ₩4,295 | ₩4,115 | ₩4,228 | +2.26% | 168.8만 |
|---|
| 2025.12.17 | ₩4,175 | ₩4,268 | ₩4,095 | ₩4,108 | -1.60% | 114.4만 |
|---|
| 2025.12.16 | ₩4,188 | ₩4,215 | ₩4,148 | ₩4,175 | -0.32% | 129.2만 |
|---|
| 2025.12.15 | ₩4,348 | ₩4,355 | ₩4,141 | ₩4,215 | -3.07% | 330.8만 |
|---|
| 2025.12.12 | ₩4,402 | ₩4,522 | ₩4,348 | ₩4,348 | -1.21% | 214.5만 |
|---|
| 2025.12.11 | ₩4,308 | ₩4,348 | ₩4,255 | ₩4,335 | +0.62% | 170.6만 |
|---|
| 2025.12.10 | ₩4,335 | ₩4,388 | ₩4,288 | ₩4,322 | -0.31% | 175.6만 |
|---|
| 2025.12.09 | ₩4,335 | ₩4,427 | ₩4,282 | ₩4,308 | -0.62% | 158.7만 |
|---|
| 2025.12.08 | ₩4,362 | ₩4,548 | ₩4,335 | ₩4,388 | +0.61% | 330.5만 |
|---|
| 2025.12.05 | ₩4,322 | ₩4,446 | ₩4,315 | ₩4,335 | +0.31% | 207.7만 |
|---|
| 2025.12.04 | ₩4,202 | ₩4,408 | ₩4,202 | ₩4,322 | +2.86% | 227.1만 |
|---|
| 2025.12.03 | ₩4,375 | ₩4,440 | ₩4,255 | ₩4,295 | -1.83% | 240.3만 |
|---|
| 2025.12.02 | ₩4,348 | ₩4,562 | ₩4,308 | ₩4,375 | +0.61% | 240.6만 |
|---|
| 2025.12.01 | ₩4,308 | ₩4,515 | ₩4,295 | ₩4,335 | +0.62% | 286.6만 |
|---|
| 2025.11.28 | ₩4,428 | ₩4,508 | ₩4,282 | ₩4,388 | -0.90% | 320.1만 |
|---|
| 2025.11.26 | ₩4,575 | ₩4,602 | ₩4,335 | ₩4,402 | -3.79% | 460.5만 |
|---|
| 2025.11.25 | ₩5,022 | ₩5,068 | ₩4,535 | ₩4,562 | -9.16% | 430.7만 |
|---|
| 2025.11.24 | ₩4,882 | ₩5,175 | ₩4,842 | ₩5,042 | +3.28% | 408.2만 |
|---|
| 2025.11.21 | ₩4,508 | ₩4,835 | ₩4,495 | ₩4,662 | +3.40% | 295.1만 |
|---|
| 2025.11.20 | ₩4,868 | ₩4,882 | ₩4,508 | ₩4,522 | -7.12% | 266.6만 |
|---|
| 2025.11.19 | ₩4,868 | ₩4,908 | ₩4,688 | ₩4,815 | -1.10% | 452.6만 |
|---|
| 2025.11.18 | ₩5,215 | ₩5,309 | ₩5,135 | ₩5,282 | +1.28% | 251.1만 |
|---|
| 2025.11.17 | ₩5,469 | ₩5,509 | ₩5,189 | ₩5,282 | -3.41% | 257.3만 |
|---|
| 2025.11.14 | ₩5,482 | ₩5,569 | ₩5,389 | ₩5,429 | -0.97% | 163만 |
|---|
| 2025.11.13 | ₩5,575 | ₩5,702 | ₩5,482 | ₩5,522 | -0.96% | 211.5만 |
|---|
| 2025.11.12 | ₩5,642 | ₩5,669 | ₩5,482 | ₩5,535 | -1.89% | 122.8만 |
|---|
| 2025.11.11 | ₩5,575 | ₩5,695 | ₩5,442 | ₩5,655 | +1.44% | 180.6만 |
|---|
| 2025.11.10 | ₩5,855 | ₩5,869 | ₩5,469 | ₩5,669 | -3.19% | 250.3만 |
|---|
| 2025.11.07 | ₩5,615 | ₩5,722 | ₩5,535 | ₩5,709 | +1.66% | 291.7만 |
|---|
| 2025.11.06 | ₩5,855 | ₩6,055 | ₩5,695 | ₩5,695 | -2.73% | 162만 |
|---|
| 2025.11.05 | ₩5,775 | ₩5,975 | ₩5,755 | ₩5,842 | +1.15% | 152.2만 |
|---|
| 2025.11.04 | ₩5,949 | ₩6,160 | ₩5,589 | ₩5,802 | -2.47% | 594.7만 |
|---|
| 2025.11.03 | ₩6,242 | ₩6,522 | ₩6,055 | ₩6,216 | -0.43% | 451.6만 |
|---|
| 2025.10.31 | ₩5,842 | ₩6,589 | ₩5,749 | ₩6,429 | +10.05% | 1667.6만 |
|---|
| 2025.10.30 | ₩5,068 | ₩5,169 | ₩4,842 | ₩5,135 | +1.32% | 770.8만 |
|---|
| 2025.10.29 | ₩5,429 | ₩5,429 | ₩4,848 | ₩4,922 | -9.34% | 1139.2만 |
|---|
| 2025.10.28 | ₩6,469 | ₩6,482 | ₩5,262 | ₩5,295 | -18.14% | 2124.2만 |
|---|
| 2025.10.27 | ₩7,709 | ₩7,749 | ₩6,842 | ₩6,896 | -10.55% | 461.3만 |
|---|
| 2025.10.24 | ₩7,483 | ₩7,923 | ₩7,456 | ₩7,616 | +1.78% | 434.6만 |
|---|
| 2025.10.23 | ₩7,643 | ₩7,703 | ₩7,299 | ₩7,336 | -4.01% | 193.2만 |
|---|
| 2025.10.22 | ₩7,029 | ₩7,616 | ₩7,017 | ₩7,403 | +5.31% | 411.7만 |
|---|
| 2025.10.21 | ₩6,949 | ₩7,269 | ₩6,876 | ₩7,083 | +1.92% | 159.5만 |
|---|
| 2025.10.20 | ₩6,709 | ₩7,016 | ₩6,709 | ₩6,976 | +3.98% | 150만 |
|---|
| 2025.10.17 | ₩6,669 | ₩6,822 | ₩6,576 | ₩6,682 | +0.20% | 351.7만 |
|---|
| 2025.10.16 | ₩6,749 | ₩6,776 | ₩6,589 | ₩6,669 | -1.19% | 200.3만 |
|---|
| 2025.10.15 | ₩6,616 | ₩6,842 | ₩6,616 | ₩6,682 | +1.01% | 220만 |
|---|
| 2025.10.14 | ₩6,602 | ₩6,709 | ₩6,549 | ₩6,602 | 0.00% | 191.6만 |
|---|
| 2025.10.13 | ₩6,902 | ₩6,982 | ₩6,696 | ₩6,736 | -2.42% | 192.3만 |
|---|
| 2025.10.10 | ₩6,869 | ₩7,283 | ₩6,669 | ₩6,682 | -2.72% | 322.1만 |
|---|