시장 데이터를 불러오는 중
전체 종목
Lloyds Banking Group Plc American Depositary Shares 과거 주가
Lloyds Banking Group Plc American Depositary Shares · LYG · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lloyds Banking Group Plc American Depositary Shares · LYG · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,203 | ₩7,270 | ₩7,163 | ₩7,256 | +0.74% | 2011.7만 |
| 2026.10.08 | ₩7,136 | ₩7,243 | ₩7,109 | ₩7,216 | +1.13% | 1667.3만 |
| 2026.10.07 | ₩7,203 | ₩7,297 | ₩7,189 | ₩7,243 | +0.56% | 1429.3만 |
| 2026.10.06 | ₩7,458 | ₩7,511 | ₩7,458 | ₩7,458 | 0.00% | 1144.1만 |
| 2026.10.05 | ₩7,310 | ₩7,377 | ₩7,297 | ₩7,323 | +0.18% | 1569.7만 |
| 2026.10.02 | ₩7,243 | ₩7,391 | ₩7,230 | ₩7,377 | +1.85% | 2019.5만 |
| 2026.10.01 | ₩7,377 | ₩7,391 | ₩7,176 | ₩7,270 | -1.45% | 2077.6만 |
| 2026.09.30 | ₩7,578 | ₩7,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,552 |
| -0.35% |
| 1616.3만 |
| 2026.09.29 | ₩7,659 | ₩7,686 | ₩7,552 | ₩7,632 | -0.35% | 1703.2만 |
|---|
| 2026.09.28 | ₩7,699 | ₩7,766 | ₩7,659 | ₩7,672 | -0.35% | 2144.3만 |
|---|
| 2026.09.25 | ₩7,712 | ₩7,766 | ₩7,672 | ₩7,739 | +0.35% | 1891.7만 |
|---|
| 2026.09.24 | ₩7,592 | ₩7,645 | ₩7,538 | ₩7,578 | -0.18% | 1813.7만 |
|---|
| 2026.09.23 | ₩7,632 | ₩7,686 | ₩7,538 | ₩7,565 | -0.88% | 1478.9만 |
|---|
| 2026.09.22 | ₩7,900 | ₩7,900 | ₩7,712 | ₩7,753 | -1.87% | 1485.5만 |
|---|
| 2026.09.21 | ₩7,914 | ₩7,927 | ₩7,860 | ₩7,900 | -0.17% | 712.6만 |
|---|
| 2026.09.18 | ₩7,833 | ₩7,847 | ₩7,780 | ₩7,793 | -0.51% | 1011만 |
|---|
| 2026.09.17 | ₩7,967 | ₩8,021 | ₩7,887 | ₩7,967 | 0.00% | 1401만 |
|---|
| 2026.09.16 | ₩7,994 | ₩8,034 | ₩7,780 | ₩7,887 | -1.34% | 1803.8만 |
|---|
| 2026.09.15 | ₩7,927 | ₩7,940 | ₩7,806 | ₩7,887 | -0.51% | 1442.3만 |
|---|
| 2026.09.14 | ₩7,927 | ₩7,967 | ₩7,793 | ₩7,914 | -0.17% | 1578.1만 |
|---|
| 2026.09.11 | ₩8,048 | ₩8,075 | ₩7,954 | ₩8,061 | +0.17% | 1365.3만 |
|---|
| 2026.09.10 | ₩7,940 | ₩7,967 | ₩7,860 | ₩7,900 | -0.51% | 1311.5만 |
|---|
| 2026.09.09 | ₩7,981 | ₩7,994 | ₩7,927 | ₩7,940 | -0.50% | 1274.9만 |
|---|
| 2026.09.08 | ₩8,142 | ₩8,169 | ₩8,048 | ₩8,048 | -1.15% | 2355.3만 |
|---|
| 2026.09.04 | ₩8,115 | ₩8,182 | ₩8,101 | ₩8,155 | +0.50% | 1562.6만 |
|---|
| 2026.09.03 | ₩8,101 | ₩8,182 | ₩8,088 | ₩8,182 | +0.99% | 1802.2만 |
|---|
| 2026.09.02 | ₩7,994 | ₩8,034 | ₩7,967 | ₩8,021 | +0.34% | 836.6만 |
|---|
| 2026.09.01 | ₩7,967 | ₩8,021 | ₩7,914 | ₩7,927 | -0.51% | 990.5만 |
|---|
| 2026.08.31 | ₩7,927 | ₩8,021 | ₩7,820 | ₩7,873 | -0.68% | 1171.5만 |
|---|
| 2026.08.28 | ₩7,954 | ₩7,967 | ₩7,927 | ₩7,940 | -0.17% | 833.7만 |
|---|
| 2026.08.27 | ₩8,008 | ₩8,021 | ₩7,914 | ₩7,940 | -0.84% | 1065만 |
|---|
| 2026.08.26 | ₩8,142 | ₩8,142 | ₩8,088 | ₩8,101 | -0.49% | 968.7만 |
|---|
| 2026.08.25 | ₩8,101 | ₩8,169 | ₩8,075 | ₩8,155 | +0.66% | 859.7만 |
|---|
| 2026.08.24 | ₩8,075 | ₩8,155 | ₩8,075 | ₩8,101 | +0.33% | 1510.3만 |
|---|
| 2026.08.21 | ₩8,048 | ₩8,115 | ₩8,048 | ₩8,075 | +0.33% | 968.5만 |
|---|
| 2026.08.20 | ₩7,994 | ₩8,034 | ₩7,914 | ₩7,914 | -1.01% | 1322.5만 |
|---|
| 2026.08.19 | ₩8,142 | ₩8,155 | ₩7,967 | ₩7,967 | -2.14% | 1486.8만 |
|---|
| 2026.08.18 | ₩8,209 | ₩8,249 | ₩8,128 | ₩8,128 | -0.98% | 1093.5만 |
|---|
| 2026.08.17 | ₩8,316 | ₩8,356 | ₩8,249 | ₩8,249 | -0.81% | 814.9만 |
|---|
| 2026.08.14 | ₩8,343 | ₩8,383 | ₩8,303 | ₩8,329 | -0.16% | 536.8만 |
|---|
| 2026.08.13 | ₩8,343 | ₩8,383 | ₩8,276 | ₩8,316 | -0.32% | 807.5만 |
|---|
| 2026.08.12 | ₩8,289 | ₩8,329 | ₩8,262 | ₩8,303 | +0.16% | 1586.2만 |
|---|
| 2026.08.11 | ₩8,209 | ₩8,249 | ₩8,155 | ₩8,182 | -0.33% | 1427만 |
|---|
| 2026.08.10 | ₩8,236 | ₩8,276 | ₩8,209 | ₩8,209 | -0.33% | 738.5만 |
|---|
| 2026.08.07 | ₩8,437 | ₩8,450 | ₩8,370 | ₩8,423 | -0.16% | 1350.2만 |
|---|
| 2026.08.06 | ₩8,450 | ₩8,464 | ₩8,276 | ₩8,303 | -1.75% | 1714.4만 |
|---|
| 2026.08.05 | ₩8,397 | ₩8,450 | ₩8,356 | ₩8,383 | -0.16% | 2032.3만 |
|---|
| 2026.08.04 | ₩8,410 | ₩8,477 | ₩8,329 | ₩8,343 | -0.80% | 1578.7만 |
|---|
| 2026.08.03 | ₩8,343 | ₩8,410 | ₩8,303 | ₩8,397 | +0.64% | 1158만 |
|---|
| 2026.07.31 | ₩8,329 | ₩8,343 | ₩8,169 | ₩8,276 | -0.64% | 1686.3만 |
|---|
| 2026.07.30 | ₩8,262 | ₩8,383 | ₩8,182 | ₩8,383 | +1.46% | 1464.5만 |
|---|
| 2026.07.29 | ₩7,994 | ₩8,021 | ₩7,847 | ₩7,873 | -1.51% | 2334.6만 |
|---|
| 2026.07.28 | ₩8,021 | ₩8,101 | ₩7,967 | ₩8,061 | +0.50% | 1959.8만 |
|---|
| 2026.07.27 | ₩8,209 | ₩8,236 | ₩8,128 | ₩8,222 | +0.16% | 1557.1만 |
|---|
| 2026.07.24 | ₩8,101 | ₩8,142 | ₩8,048 | ₩8,075 | -0.33% | 1448.1만 |
|---|
| 2026.07.23 | ₩8,048 | ₩8,075 | ₩7,994 | ₩8,034 | -0.17% | 1881.9만 |
|---|
| 2026.07.22 | ₩8,222 | ₩8,276 | ₩8,222 | ₩8,222 | 0.00% | 897.5만 |
|---|
| 2026.07.21 | ₩8,048 | ₩8,182 | ₩7,981 | ₩8,128 | +1.00% | 1170.6만 |
|---|
| 2026.07.20 | ₩8,021 | ₩8,061 | ₩7,887 | ₩7,887 | -1.67% | 2449만 |
|---|
| 2026.07.17 | ₩7,847 | ₩8,034 | ₩7,820 | ₩7,994 | +1.88% | 1480.4만 |
|---|
| 2026.07.16 | ₩8,088 | ₩8,128 | ₩8,021 | ₩8,088 | 0.00% | 2381.8만 |
|---|
| 2026.07.15 | ₩8,048 | ₩8,155 | ₩8,048 | ₩8,128 | +1.00% | 1494.5만 |
|---|
| 2026.07.14 | ₩7,940 | ₩8,061 | ₩7,927 | ₩7,954 | +0.17% | 1821.8만 |
|---|
| 2026.07.13 | ₩7,967 | ₩7,967 | ₩7,887 | ₩7,900 | -0.84% | 1731.9만 |
|---|
| 2026.07.10 | ₩8,075 | ₩8,101 | ₩8,021 | ₩8,048 | -0.33% | 966.7만 |
|---|
| 2026.07.09 | ₩8,008 | ₩8,048 | ₩7,967 | ₩8,008 | 0.00% | 1154.8만 |
|---|
| 2026.07.08 | ₩8,048 | ₩8,061 | ₩7,860 | ₩7,914 | -1.67% | 1942만 |
|---|
| 2026.07.07 | ₩8,182 | ₩8,222 | ₩8,101 | ₩8,115 | -0.82% | 1603.7만 |
|---|
| 2026.07.06 | ₩8,195 | ₩8,289 | ₩8,195 | ₩8,276 | +0.98% | 1475.8만 |
|---|
| 2026.07.02 | ₩8,128 | ₩8,195 | ₩8,061 | ₩8,128 | 0.00% | 1961.8만 |
|---|
| 2026.07.01 | ₩7,806 | ₩7,967 | ₩7,806 | ₩7,914 | +1.37% | 1609.4만 |
|---|
| 2026.06.30 | ₩7,847 | ₩7,900 | ₩7,806 | ₩7,820 | -0.34% | 2052.7만 |
|---|
| 2026.06.29 | ₩7,739 | ₩7,753 | ₩7,645 | ₩7,712 | -0.35% | 2923.4만 |
|---|
| 2026.06.26 | ₩7,672 | ₩7,712 | ₩7,578 | ₩7,632 | -0.52% | 2436.6만 |
|---|
| 2026.06.25 | ₩7,739 | ₩7,780 | ₩7,686 | ₩7,712 | -0.35% | 2279.6만 |
|---|
| 2026.06.24 | ₩7,645 | ₩7,659 | ₩7,511 | ₩7,525 | -1.58% | 2172만 |
|---|
| 2026.06.23 | ₩7,686 | ₩7,753 | ₩7,659 | ₩7,686 | 0.00% | 1889.8만 |
|---|
| 2026.06.22 | ₩7,699 | ₩7,753 | ₩7,672 | ₩7,699 | 0.00% | 2454.9만 |
|---|
| 2026.06.18 | ₩7,498 | ₩7,525 | ₩7,431 | ₩7,431 | -0.89% | 3223.6만 |
|---|
| 2026.06.17 | ₩7,552 | ₩7,592 | ₩7,404 | ₩7,444 | -1.42% | 3864.8만 |
|---|
| 2026.06.16 | ₩7,498 | ₩7,511 | ₩7,417 | ₩7,458 | -0.54% | 3206.9만 |
|---|
| 2026.06.15 | ₩7,444 | ₩7,458 | ₩7,337 | ₩7,364 | -1.08% | 3144.6만 |
|---|
| 2026.06.12 | ₩7,323 | ₩7,391 | ₩7,270 | ₩7,377 | +0.73% | 3691.1만 |
|---|
| 2026.06.11 | ₩7,028 | ₩7,270 | ₩6,961 | ₩7,270 | +3.44% | 6418.8만 |
|---|
| 2026.06.10 | ₩7,042 | ₩7,069 | ₩6,908 | ₩6,921 | -1.71% | 5373.4만 |
|---|
| 2026.06.09 | ₩7,256 | ₩7,270 | ₩6,988 | ₩7,163 | -1.29% | 3590.5만 |
|---|
| 2026.06.08 | ₩7,189 | ₩7,230 | ₩7,069 | ₩7,109 | -1.12% | 3904.2만 |
|---|
| 2026.06.05 | ₩7,270 | ₩7,270 | ₩7,095 | ₩7,122 | -2.03% | 2297.9만 |
|---|
| 2026.06.04 | ₩7,270 | ₩7,337 | ₩7,243 | ₩7,297 | +0.37% | 1626.1만 |
|---|
| 2026.06.03 | ₩7,270 | ₩7,297 | ₩7,149 | ₩7,163 | -1.48% | 1627.1만 |
|---|
| 2026.06.02 | ₩7,243 | ₩7,323 | ₩7,230 | ₩7,283 | +0.56% | 1367.3만 |
|---|
| 2026.06.01 | ₩7,216 | ₩7,297 | ₩7,176 | ₩7,270 | +0.74% | 1619.5만 |
|---|
| 2026.05.29 | ₩7,377 | ₩7,431 | ₩7,310 | ₩7,337 | -0.55% | 1465.7만 |
|---|
| 2026.05.28 | ₩7,297 | ₩7,364 | ₩7,256 | ₩7,297 | 0.00% | 1667.6만 |
|---|
| 2026.05.27 | ₩7,391 | ₩7,431 | ₩7,350 | ₩7,364 | -0.36% | 1535.4만 |
|---|
| 2026.05.26 | ₩7,377 | ₩7,417 | ₩7,310 | ₩7,377 | 0.00% | 1700.9만 |
|---|
| 2026.05.22 | ₩7,297 | ₩7,297 | ₩7,189 | ₩7,189 | -1.47% | 1291.5만 |
|---|
| 2026.05.21 | ₩7,163 | ₩7,297 | ₩7,136 | ₩7,256 | +1.31% | 2359.7만 |
|---|
| 2026.05.20 | ₩7,015 | ₩7,310 | ₩7,015 | ₩7,283 | +3.82% | 2090만 |
|---|
| 2026.05.19 | ₩6,948 | ₩7,015 | ₩6,908 | ₩6,921 | -0.39% | 1924.6만 |
|---|
| 2026.05.18 | ₩6,894 | ₩6,975 | ₩6,881 | ₩6,935 | +0.58% | 2583.6만 |
|---|
| 2026.05.15 | ₩6,800 | ₩6,814 | ₩6,747 | ₩6,774 | -0.39% | 2133만 |
|---|
| 2026.05.14 | ₩7,015 | ₩7,055 | ₩6,867 | ₩6,921 | -1.34% | 2455.4만 |
|---|
| 2026.05.13 | ₩6,881 | ₩7,002 | ₩6,867 | ₩6,948 | +0.97% | 2249.4만 |
|---|
| 2026.05.12 | ₩6,908 | ₩7,015 | ₩6,881 | ₩6,988 | +1.17% | 2207.3만 |
|---|
| 2026.05.11 | ₩7,270 | ₩7,270 | ₩7,163 | ₩7,189 | -1.11% | 1618만 |
|---|
| 2026.05.08 | ₩7,337 | ₩7,377 | ₩7,230 | ₩7,283 | -0.73% | 1879.5만 |
|---|
| 2026.05.07 | ₩7,297 | ₩7,323 | ₩7,069 | ₩7,095 | -2.76% | 1529.9만 |
|---|
| 2026.05.06 | ₩7,310 | ₩7,350 | ₩7,256 | ₩7,297 | -0.18% | 1489.1만 |
|---|
| 2026.05.05 | ₩6,935 | ₩7,002 | ₩6,867 | ₩6,961 | +0.39% | 1856.2만 |
|---|
| 2026.05.04 | ₩7,136 | ₩7,163 | ₩7,015 | ₩7,028 | -1.50% | 1383만 |
|---|
| 2026.05.01 | ₩7,230 | ₩7,323 | ₩7,189 | ₩7,189 | -0.56% | 1289.6만 |
|---|
| 2026.04.30 | ₩7,189 | ₩7,337 | ₩7,163 | ₩7,297 | +1.49% | 1323.4만 |
|---|
| 2026.04.29 | ₩7,095 | ₩7,122 | ₩7,002 | ₩7,042 | -0.76% | 1719.5만 |
|---|
| 2026.04.28 | ₩7,136 | ₩7,189 | ₩7,109 | ₩7,149 | +0.19% | 1596.4만 |
|---|
| 2026.04.27 | ₩7,163 | ₩7,189 | ₩7,109 | ₩7,149 | -0.19% | 2251.9만 |
|---|
| 2026.04.24 | ₩7,136 | ₩7,176 | ₩7,109 | ₩7,163 | +0.38% | 1709만 |
|---|
| 2026.04.23 | ₩7,203 | ₩7,243 | ₩7,069 | ₩7,149 | -0.74% | 1722.3만 |
|---|
| 2026.04.22 | ₩7,350 | ₩7,364 | ₩7,256 | ₩7,270 | -1.09% | 1567.2만 |
|---|
| 2026.04.21 | ₩7,471 | ₩7,511 | ₩7,256 | ₩7,270 | -2.69% | 2257.1만 |
|---|
| 2026.04.20 | ₩7,538 | ₩7,565 | ₩7,484 | ₩7,538 | 0.00% | 1688.1만 |
|---|
| 2026.04.17 | ₩7,632 | ₩7,712 | ₩7,619 | ₩7,619 | -0.18% | 1804.7만 |
|---|
| 2026.04.16 | ₩7,619 | ₩7,645 | ₩7,458 | ₩7,458 | -2.11% | 1962.3만 |
|---|
| 2026.04.15 | ₩7,538 | ₩7,578 | ₩7,498 | ₩7,525 | -0.18% | 1912.6만 |
|---|
| 2026.04.14 | ₩7,471 | ₩7,552 | ₩7,458 | ₩7,511 | +0.54% | 2065.2만 |
|---|
| 2026.04.13 | ₩7,283 | ₩7,417 | ₩7,243 | ₩7,417 | +1.84% | 1476.2만 |
|---|
| 2026.04.10 | ₩7,391 | ₩7,417 | ₩7,323 | ₩7,364 | -0.36% | 1663.4만 |
|---|
| 2026.04.09 | ₩7,404 | ₩7,578 | ₩7,404 | ₩7,511 | +1.45% | 1529.1만 |
|---|
| 2026.04.08 | ₩7,645 | ₩7,645 | ₩7,377 | ₩7,444 | -2.63% | 2776.3만 |
|---|
| 2026.04.07 | ₩6,908 | ₩7,002 | ₩6,854 | ₩6,975 | +0.97% | 2790.3만 |
|---|
| 2026.04.06 | ₩6,988 | ₩7,069 | ₩6,988 | ₩7,028 | +0.58% | 1953.3만 |
|---|
| 2026.04.02 | ₩6,841 | ₩7,042 | ₩6,841 | ₩6,988 | +2.16% | 2084.8만 |
|---|
| 2026.04.01 | ₩6,975 | ₩7,055 | ₩6,935 | ₩7,002 | +0.38% | 2998만 |
|---|
| 2026.03.31 | ₩6,680 | ₩6,774 | ₩6,572 | ₩6,747 | +1.00% | 3069.2만 |
|---|
| 2026.03.30 | ₩6,505 | ₩6,639 | ₩6,452 | ₩6,478 | -0.41% | 3761.4만 |
|---|
| 2026.03.27 | ₩6,546 | ₩6,613 | ₩6,452 | ₩6,478 | -1.02% | 2493.2만 |
|---|
| 2026.03.26 | ₩6,720 | ₩6,787 | ₩6,613 | ₩6,626 | -1.40% | 2078.6만 |
|---|
| 2026.03.25 | ₩6,921 | ₩6,961 | ₩6,841 | ₩6,854 | -0.97% | 2370.7만 |
|---|
| 2026.03.24 | ₩6,666 | ₩6,787 | ₩6,626 | ₩6,747 | +1.21% | 2758.5만 |
|---|
| 2026.03.23 | ₩6,760 | ₩6,867 | ₩6,680 | ₩6,747 | -0.20% | 3795.4만 |
|---|
| 2026.03.20 | ₩6,774 | ₩6,800 | ₩6,492 | ₩6,546 | -3.37% | 2553만 |
|---|
| 2026.03.19 | ₩6,613 | ₩6,854 | ₩6,586 | ₩6,800 | +2.84% | 2716.3만 |
|---|
| 2026.03.18 | ₩6,948 | ₩7,002 | ₩6,854 | ₩6,854 | -1.35% | 2192.1만 |
|---|
| 2026.03.17 | ₩6,975 | ₩7,015 | ₩6,908 | ₩6,921 | -0.77% | 1785.5만 |
|---|
| 2026.03.16 | ₩6,881 | ₩6,935 | ₩6,814 | ₩6,854 | -0.39% | 2169.9만 |
|---|
| 2026.03.13 | ₩6,881 | ₩6,908 | ₩6,720 | ₩6,733 | -2.14% | 2246.7만 |
|---|
| 2026.03.12 | ₩6,961 | ₩6,988 | ₩6,827 | ₩6,894 | -0.96% | 2290.6만 |
|---|
| 2026.03.11 | ₩7,163 | ₩7,203 | ₩7,095 | ₩7,176 | +0.19% | 2403.8만 |
|---|
| 2026.03.10 | ₩7,203 | ₩7,297 | ₩7,122 | ₩7,203 | 0.00% | 2541.5만 |
|---|
| 2026.03.09 | ₩6,867 | ₩7,055 | ₩6,787 | ₩7,042 | +2.54% | 2513.7만 |
|---|
| 2026.03.06 | ₩6,908 | ₩7,015 | ₩6,841 | ₩6,961 | +0.78% | 2562.1만 |
|---|
| 2026.03.05 | ₩7,109 | ₩7,149 | ₩6,961 | ₩7,042 | -0.94% | 1855.5만 |
|---|
| 2026.03.04 | ₩7,176 | ₩7,243 | ₩7,136 | ₩7,203 | +0.37% | 1624.1만 |
|---|
| 2026.03.03 | ₩6,961 | ₩7,176 | ₩6,908 | ₩7,136 | +2.50% | 2212.8만 |
|---|
| 2026.03.02 | ₩7,189 | ₩7,377 | ₩7,176 | ₩7,337 | +2.05% | 1830만 |
|---|
| 2026.02.27 | ₩7,619 | ₩7,619 | ₩7,364 | ₩7,444 | -2.29% | 2403.6만 |
|---|
| 2026.02.26 | ₩7,699 | ₩7,766 | ₩7,659 | ₩7,712 | +0.17% | 1411.9만 |
|---|
| 2026.02.25 | ₩7,645 | ₩7,766 | ₩7,632 | ₩7,753 | +1.40% | 1776만 |
|---|
| 2026.02.24 | ₩7,498 | ₩7,605 | ₩7,471 | ₩7,592 | +1.25% | 1935.4만 |
|---|
| 2026.02.23 | ₩7,780 | ₩7,806 | ₩7,552 | ₩7,645 | -1.72% | 2122만 |
|---|
| 2026.02.20 | ₩7,659 | ₩7,739 | ₩7,605 | ₩7,712 | +0.70% | 2716.4만 |
|---|
| 2026.02.19 | ₩7,565 | ₩7,592 | ₩7,444 | ₩7,578 | +0.18% | 2752.9만 |
|---|
| 2026.02.18 | ₩7,753 | ₩7,793 | ₩7,712 | ₩7,739 | -0.17% | 2502.4만 |
|---|
| 2026.02.17 | ₩7,511 | ₩7,672 | ₩7,458 | ₩7,645 | +1.79% | 2676.4만 |
|---|
| 2026.02.13 | ₩7,417 | ₩7,525 | ₩7,404 | ₩7,525 | +1.45% | 4866.4만 |
|---|
| 2026.02.12 | ₩7,766 | ₩7,833 | ₩7,578 | ₩7,806 | +0.52% | 9304.1만 |
|---|
| 2026.02.11 | ₩7,672 | ₩7,806 | ₩7,632 | ₩7,780 | +1.40% | 4185.5만 |
|---|
| 2026.02.10 | ₩7,686 | ₩7,793 | ₩7,619 | ₩7,766 | +1.05% | 3491.4만 |
|---|
| 2026.02.09 | ₩7,538 | ₩7,914 | ₩7,525 | ₩7,887 | +4.63% | 1373.9만 |
|---|
| 2026.02.06 | ₩7,887 | ₩7,940 | ₩7,847 | ₩7,927 | +0.51% | 869.4만 |
|---|
| 2026.02.05 | ₩7,820 | ₩7,900 | ₩7,726 | ₩7,793 | -0.34% | 1562.1만 |
|---|
| 2026.02.04 | ₩8,464 | ₩8,504 | ₩8,169 | ₩8,262 | -2.38% | 2360.1만 |
|---|
| 2026.02.03 | ₩8,276 | ₩8,397 | ₩8,262 | ₩8,383 | +1.30% | 1033만 |
|---|
| 2026.02.02 | ₩8,115 | ₩8,276 | ₩8,101 | ₩8,276 | +1.98% | 1075.4만 |
|---|
| 2026.01.30 | ₩8,008 | ₩8,075 | ₩7,967 | ₩8,008 | 0.00% | 871.1만 |
|---|
| 2026.01.29 | ₩7,940 | ₩8,021 | ₩7,766 | ₩7,940 | 0.00% | 1149.7만 |
|---|
| 2026.01.28 | ₩7,806 | ₩7,873 | ₩7,699 | ₩7,793 | -0.17% | 1057.8만 |
|---|
| 2026.01.27 | ₩7,806 | ₩7,873 | ₩7,780 | ₩7,860 | +0.69% | 857.6만 |
|---|
| 2026.01.26 | ₩7,605 | ₩7,659 | ₩7,605 | ₩7,632 | +0.35% | 829.8만 |
|---|
| 2026.01.23 | ₩7,444 | ₩7,525 | ₩7,404 | ₩7,498 | +0.72% | 746.7만 |
|---|
| 2026.01.22 | ₩7,444 | ₩7,471 | ₩7,377 | ₩7,417 | -0.36% | 739.3만 |
|---|
| 2026.01.21 | ₩7,350 | ₩7,458 | ₩7,310 | ₩7,431 | +1.09% | 867만 |
|---|
| 2026.01.20 | ₩7,377 | ₩7,458 | ₩7,364 | ₩7,377 | 0.00% | 1269.1만 |
|---|
| 2026.01.16 | ₩7,310 | ₩7,377 | ₩7,310 | ₩7,364 | +0.73% | 571.7만 |
|---|
| 2026.01.15 | ₩7,323 | ₩7,391 | ₩7,323 | ₩7,350 | +0.37% | 709.6만 |
|---|
| 2026.01.14 | ₩7,417 | ₩7,417 | ₩7,297 | ₩7,337 | -1.08% | 858.7만 |
|---|
| 2026.01.13 | ₩7,350 | ₩7,377 | ₩7,297 | ₩7,337 | -0.18% | 589.2만 |
|---|
| 2026.01.12 | ₩7,297 | ₩7,364 | ₩7,283 | ₩7,337 | +0.55% | 687.3만 |
|---|
| 2026.01.09 | ₩7,230 | ₩7,270 | ₩7,203 | ₩7,256 | +0.37% | 634.3만 |
|---|
| 2026.01.08 | ₩7,230 | ₩7,297 | ₩7,216 | ₩7,297 | +0.93% | 566.2만 |
|---|
| 2026.01.07 | ₩7,216 | ₩7,230 | ₩7,163 | ₩7,176 | -0.56% | 548.7만 |
|---|
| 2026.01.06 | ₩7,417 | ₩7,431 | ₩7,270 | ₩7,297 | -1.63% | 655.4만 |
|---|
| 2026.01.05 | ₩7,203 | ₩7,337 | ₩7,189 | ₩7,337 | +1.86% | 550.9만 |
|---|
| 2026.01.02 | ₩7,243 | ₩7,283 | ₩7,163 | ₩7,230 | -0.19% | 838만 |
|---|
| 2025.12.31 | ₩7,136 | ₩7,176 | ₩7,082 | ₩7,109 | -0.38% | 206.5만 |
|---|
| 2025.12.30 | ₩7,163 | ₩7,176 | ₩7,122 | ₩7,149 | -0.19% | 543.8만 |
|---|
| 2025.12.29 | ₩7,122 | ₩7,136 | ₩7,082 | ₩7,122 | 0.00% | 396.5만 |
|---|
| 2025.12.26 | ₩7,149 | ₩7,163 | ₩7,122 | ₩7,163 | +0.19% | 216.9만 |
|---|
| 2025.12.24 | ₩7,095 | ₩7,149 | ₩7,095 | ₩7,149 | +0.76% | 116.8만 |
|---|
| 2025.12.23 | ₩7,069 | ₩7,136 | ₩7,069 | ₩7,122 | +0.76% | 517.5만 |
|---|
| 2025.12.22 | ₩7,028 | ₩7,069 | ₩7,015 | ₩7,055 | +0.38% | 601.2만 |
|---|
| 2025.12.19 | ₩6,988 | ₩7,069 | ₩6,988 | ₩7,015 | +0.38% | 660.8만 |
|---|
| 2025.12.18 | ₩6,935 | ₩6,975 | ₩6,921 | ₩6,948 | +0.19% | 729.1만 |
|---|
| 2025.12.17 | ₩6,961 | ₩6,988 | ₩6,894 | ₩6,908 | -0.77% | 722.5만 |
|---|
| 2025.12.16 | ₩6,841 | ₩6,908 | ₩6,827 | ₩6,894 | +0.78% | 785.6만 |
|---|
| 2025.12.15 | ₩6,841 | ₩6,921 | ₩6,841 | ₩6,881 | +0.59% | 638.8만 |
|---|
| 2025.12.12 | ₩6,827 | ₩6,841 | ₩6,747 | ₩6,760 | -0.98% | 677.4만 |
|---|
| 2025.12.11 | ₩6,800 | ₩6,894 | ₩6,800 | ₩6,894 | +1.38% | 453.4만 |
|---|
| 2025.12.10 | ₩6,814 | ₩6,827 | ₩6,666 | ₩6,760 | -0.79% | 845.9만 |
|---|
| 2025.12.09 | ₩6,800 | ₩6,827 | ₩6,680 | ₩6,693 | -1.58% | 725.7만 |
|---|
| 2025.12.08 | ₩6,867 | ₩6,867 | ₩6,787 | ₩6,814 | -0.78% | 934.4만 |
|---|
| 2025.12.05 | ₩6,935 | ₩6,948 | ₩6,854 | ₩6,881 | -0.77% | 733.5만 |
|---|
| 2025.12.04 | ₩6,908 | ₩7,002 | ₩6,908 | ₩6,935 | +0.39% | 542.5만 |
|---|
| 2025.12.03 | ₩6,881 | ₩6,921 | ₩6,854 | ₩6,894 | +0.19% | 615.3만 |
|---|
| 2025.12.02 | ₩6,881 | ₩6,948 | ₩6,881 | ₩6,935 | +0.78% | 897.5만 |
|---|
| 2025.12.01 | ₩6,814 | ₩6,841 | ₩6,747 | ₩6,774 | -0.59% | 916.4만 |
|---|
| 2025.11.28 | ₩6,841 | ₩6,894 | ₩6,827 | ₩6,841 | 0.00% | 880.1만 |
|---|
| 2025.11.26 | ₩6,680 | ₩6,733 | ₩6,639 | ₩6,680 | 0.00% | 942만 |
|---|
| 2025.11.25 | ₩6,398 | ₩6,465 | ₩6,398 | ₩6,465 | +1.05% | 788.3만 |
|---|
| 2025.11.24 | ₩6,183 | ₩6,210 | ₩6,157 | ₩6,197 | +0.22% | 823.2만 |
|---|
| 2025.11.21 | ₩6,143 | ₩6,197 | ₩6,103 | ₩6,183 | +0.66% | 1199.3만 |
|---|
| 2025.11.20 | ₩6,250 | ₩6,277 | ₩6,049 | ₩6,063 | -3.00% | 925.8만 |
|---|
| 2025.11.19 | ₩6,210 | ₩6,237 | ₩6,157 | ₩6,210 | 0.00% | 806.5만 |
|---|
| 2025.11.18 | ₩6,250 | ₩6,358 | ₩6,237 | ₩6,331 | +1.29% | 1244.1만 |
|---|
| 2025.11.17 | ₩6,465 | ₩6,478 | ₩6,277 | ₩6,304 | -2.49% | 1052.2만 |
|---|
| 2025.11.14 | ₩6,452 | ₩6,505 | ₩6,438 | ₩6,465 | +0.21% | 1020만 |
|---|
| 2025.11.13 | ₩6,760 | ₩6,760 | ₩6,532 | ₩6,546 | -3.17% | 1774.7만 |
|---|
| 2025.11.12 | ₩6,720 | ₩6,760 | ₩6,720 | ₩6,747 | +0.40% | 800.1만 |
|---|
| 2025.11.11 | ₩6,720 | ₩6,774 | ₩6,680 | ₩6,707 | -0.20% | 804.9만 |
|---|
| 2025.11.10 | ₩6,532 | ₩6,653 | ₩6,532 | ₩6,639 | +1.64% | 499.9만 |
|---|
| 2025.11.07 | ₩6,438 | ₩6,519 | ₩6,411 | ₩6,492 | +0.83% | 719.4만 |
|---|
| 2025.11.06 | ₩6,438 | ₩6,505 | ₩6,425 | ₩6,452 | +0.21% | 755.7만 |
|---|
| 2025.11.05 | ₩6,264 | ₩6,344 | ₩6,237 | ₩6,331 | +1.07% | 594.9만 |
|---|
| 2025.11.04 | ₩6,197 | ₩6,277 | ₩6,183 | ₩6,224 | +0.43% | 674.2만 |
|---|
| 2025.11.03 | ₩6,304 | ₩6,385 | ₩6,277 | ₩6,358 | +0.85% | 716만 |
|---|
| 2025.10.31 | ₩6,291 | ₩6,358 | ₩6,277 | ₩6,318 | +0.43% | 582.4만 |
|---|
| 2025.10.30 | ₩6,277 | ₩6,318 | ₩6,264 | ₩6,277 | 0.00% | 673.4만 |
|---|
| 2025.10.29 | ₩6,318 | ₩6,358 | ₩6,250 | ₩6,277 | -0.64% | 421.6만 |
|---|
| 2025.10.28 | ₩6,224 | ₩6,304 | ₩6,210 | ₩6,277 | +0.86% | 728.6만 |
|---|
| 2025.10.27 | ₩6,250 | ₩6,318 | ₩6,237 | ₩6,304 | +0.86% | 777.5만 |
|---|
| 2025.10.24 | ₩6,103 | ₩6,170 | ₩6,103 | ₩6,130 | +0.44% | 662.6만 |
|---|
| 2025.10.23 | ₩6,170 | ₩6,197 | ₩6,063 | ₩6,090 | -1.30% | 1054.4만 |
|---|
| 2025.10.22 | ₩6,036 | ₩6,116 | ₩6,022 | ₩6,063 | +0.44% | 1207.4만 |
|---|
| 2025.10.21 | ₩6,009 | ₩6,022 | ₩5,955 | ₩5,955 | -0.89% | 622.8만 |
|---|
| 2025.10.20 | ₩6,009 | ₩6,049 | ₩5,996 | ₩6,009 | 0.00% | 620.1만 |
|---|
| 2025.10.17 | ₩6,022 | ₩6,063 | ₩5,969 | ₩6,009 | -0.22% | 629만 |
|---|
| 2025.10.16 | ₩6,103 | ₩6,130 | ₩6,022 | ₩6,036 | -1.10% | 635.7만 |
|---|
| 2025.10.15 | ₩6,090 | ₩6,170 | ₩6,049 | ₩6,090 | 0.00% | 786.1만 |
|---|
| 2025.10.14 | ₩6,022 | ₩6,090 | ₩5,982 | ₩6,063 | +0.67% | 565만 |
|---|
| 2025.10.13 | ₩5,996 | ₩6,049 | ₩5,982 | ₩6,022 | +0.45% | 561.6만 |
|---|
| 2025.10.10 | ₩6,009 | ₩6,036 | ₩5,929 | ₩5,929 | -1.34% | 752.5만 |
|---|