시장 데이터를 불러오는 중
전체 종목
LQR House Inc. - Common Stock 과거 주가
LQR House Inc. - Common Stock · YHC · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LQR House Inc. - Common Stock · YHC · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,702 | ₩1,909 | ₩1,668 | ₩1,869 | +9.80% | 8.6만 |
| 2026.10.08 | ₩1,708 | ₩1,721 | ₩1,668 | ₩1,682 | -1.56% | 4.4만 |
| 2026.10.07 | ₩1,695 | ₩1,695 | ₩1,655 | ₩1,682 | -0.79% | 1.5만 |
| 2026.10.06 | ₩1,682 | ₩1,695 | ₩1,655 | ₩1,695 | +0.79% | 2.5만 |
| 2026.10.05 | ₩1,692 | ₩1,695 | ₩1,655 | ₩1,682 | -0.63% | 2.6만 |
| 2026.10.02 | ₩1,682 | ₩1,742 | ₩1,655 | ₩1,708 | +1.59% | 5.7만 |
| 2026.10.01 | ₩1,668 | ₩1,761 | ₩1,668 | ₩1,708 | +2.40% | 4.5만 |
| 2026.09.30 | ₩1,762 | ₩1,802 | ₩1,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,708 |
| -3.03% |
| 1.7만 |
| 2026.09.29 | ₩1,708 | ₩1,815 | ₩1,695 | ₩1,749 | +2.34% | 4.6만 |
|---|
| 2026.09.28 | ₩1,708 | ₩1,749 | ₩1,695 | ₩1,749 | +2.34% | 3.1만 |
|---|
| 2026.09.25 | ₩1,783 | ₩1,783 | ₩1,682 | ₩1,735 | -2.69% | 5.3만 |
|---|
| 2026.09.24 | ₩1,735 | ₩1,802 | ₩1,668 | ₩1,802 | +3.85% | 6.6만 |
|---|
| 2026.09.23 | ₩1,834 | ₩1,834 | ₩1,708 | ₩1,735 | -5.39% | 48.9만 |
|---|
| 2026.09.22 | ₩1,809 | ₩1,921 | ₩1,708 | ₩1,882 | +4.06% | 35.8만 |
|---|
| 2026.09.21 | ₩1,815 | ₩2,002 | ₩1,745 | ₩1,829 | +0.74% | 18.3만 |
|---|
| 2026.09.18 | ₩1,735 | ₩1,869 | ₩1,695 | ₩1,708 | -1.54% | 4.2만 |
|---|
| 2026.09.17 | ₩1,615 | ₩1,762 | ₩1,615 | ₩1,722 | +6.61% | 2.2만 |
|---|
| 2026.09.16 | ₩1,695 | ₩1,735 | ₩1,628 | ₩1,642 | -3.15% | 2.4만 |
|---|
| 2026.09.15 | ₩1,909 | ₩1,909 | ₩1,722 | ₩1,722 | -9.79% | 7.4만 |
|---|
| 2026.09.14 | ₩1,882 | ₩1,946 | ₩1,829 | ₩1,842 | -2.13% | 3.3만 |
|---|
| 2026.09.11 | ₩1,869 | ₩1,895 | ₩1,842 | ₩1,875 | +0.36% | 1.3만 |
|---|
| 2026.09.10 | ₩1,869 | ₩1,962 | ₩1,842 | ₩1,909 | +2.14% | 4.8만 |
|---|
| 2026.09.09 | ₩1,829 | ₩1,890 | ₩1,789 | ₩1,829 | 0.00% | 7.3만 |
|---|
| 2026.09.08 | ₩1,909 | ₩1,949 | ₩1,882 | ₩1,895 | -0.70% | 1.6만 |
|---|
| 2026.09.04 | ₩1,962 | ₩2,002 | ₩1,882 | ₩1,909 | -2.72% | 4.1만 |
|---|
| 2026.09.03 | ₩2,015 | ₩2,019 | ₩1,949 | ₩1,989 | -1.32% | 3.9만 |
|---|
| 2026.09.02 | ₩1,995 | ₩2,015 | ₩1,935 | ₩2,015 | +1.00% | 5.3만 |
|---|
| 2026.09.01 | ₩2,136 | ₩2,136 | ₩1,935 | ₩1,975 | -7.50% | 9.6만 |
|---|
| 2026.08.31 | ₩2,282 | ₩2,282 | ₩2,202 | ₩2,202 | -3.51% | 3.2만 |
|---|
| 2026.08.28 | ₩2,269 | ₩2,309 | ₩2,193 | ₩2,269 | 0.00% | 2.8만 |
|---|
| 2026.08.27 | ₩2,149 | ₩2,385 | ₩2,149 | ₩2,282 | +6.21% | 10.5만 |
|---|
| 2026.08.26 | ₩2,202 | ₩2,302 | ₩2,176 | ₩2,216 | +0.61% | 2만 |
|---|
| 2026.08.25 | ₩2,189 | ₩2,309 | ₩2,144 | ₩2,216 | +1.22% | 5.6만 |
|---|
| 2026.08.24 | ₩2,282 | ₩2,369 | ₩2,176 | ₩2,309 | +1.17% | 6.8만 |
|---|
| 2026.08.21 | ₩2,483 | ₩2,483 | ₩2,261 | ₩2,363 | -4.84% | 8.8만 |
|---|
| 2026.08.20 | ₩2,443 | ₩2,523 | ₩2,256 | ₩2,496 | +2.19% | 10.3만 |
|---|
| 2026.08.19 | ₩2,282 | ₩2,456 | ₩2,229 | ₩2,403 | +5.26% | 48.1만 |
|---|
| 2026.08.18 | ₩2,202 | ₩2,296 | ₩2,152 | ₩2,296 | +4.24% | 3.3만 |
|---|
| 2026.08.17 | ₩2,269 | ₩2,309 | ₩2,162 | ₩2,209 | -2.65% | 3.7만 |
|---|
| 2026.08.14 | ₩2,136 | ₩2,309 | ₩2,136 | ₩2,256 | +5.63% | 6.4만 |
|---|
| 2026.08.13 | ₩2,109 | ₩2,216 | ₩2,056 | ₩2,136 | +1.27% | 4.2만 |
|---|
| 2026.08.12 | ₩2,229 | ₩2,256 | ₩2,072 | ₩2,136 | -4.19% | 4.5만 |
|---|
| 2026.08.11 | ₩2,296 | ₩2,309 | ₩2,096 | ₩2,229 | -2.91% | 10.4만 |
|---|
| 2026.08.10 | ₩2,309 | ₩2,376 | ₩2,225 | ₩2,363 | +2.31% | 8.3만 |
|---|
| 2026.08.07 | ₩2,536 | ₩2,563 | ₩2,333 | ₩2,389 | -5.79% | 18.9만 |
|---|
| 2026.08.06 | ₩2,269 | ₩2,776 | ₩2,204 | ₩2,670 | +17.65% | 36.7만 |
|---|
| 2026.08.05 | ₩2,523 | ₩2,576 | ₩2,176 | ₩2,309 | -8.47% | 14.4만 |
|---|
| 2026.08.04 | ₩2,523 | ₩2,710 | ₩2,456 | ₩2,643 | +4.76% | 9.1만 |
|---|
| 2026.08.03 | ₩2,483 | ₩2,776 | ₩2,416 | ₩2,576 | +3.76% | 13.2만 |
|---|
| 2026.07.31 | ₩2,389 | ₩2,870 | ₩2,363 | ₩2,803 | +17.32% | 30.5만 |
|---|
| 2026.07.30 | ₩2,416 | ₩2,843 | ₩2,269 | ₩2,576 | +6.63% | 126.5만 |
|---|
| 2026.07.29 | ₩1,949 | ₩2,229 | ₩1,815 | ₩2,149 | +10.27% | 183.4만 |
|---|
| 2026.07.28 | ₩2,136 | ₩2,176 | ₩1,695 | ₩1,855 | -13.13% | 46.9만 |
|---|
| 2026.07.27 | ₩2,349 | ₩2,376 | ₩2,109 | ₩2,176 | -7.39% | 11.5만 |
|---|
| 2026.07.24 | ₩2,403 | ₩2,496 | ₩2,336 | ₩2,376 | -1.11% | 13.2만 |
|---|
| 2026.07.23 | ₩2,469 | ₩2,536 | ₩2,269 | ₩2,443 | -1.08% | 20만 |
|---|
| 2026.07.22 | ₩2,603 | ₩2,990 | ₩2,349 | ₩2,469 | -5.13% | 63.4만 |
|---|
| 2026.07.21 | ₩2,363 | ₩2,536 | ₩2,363 | ₩2,483 | +5.08% | 14.4만 |
|---|
| 2026.07.20 | ₩2,322 | ₩2,529 | ₩2,217 | ₩2,483 | +6.90% | 24.9만 |
|---|
| 2026.07.17 | ₩2,322 | ₩2,523 | ₩2,149 | ₩2,363 | +1.72% | 21.3만 |
|---|
| 2026.07.16 | ₩2,790 | ₩2,830 | ₩2,322 | ₩2,376 | -14.83% | 43.5만 |
|---|
| 2026.07.15 | ₩2,923 | ₩2,963 | ₩2,670 | ₩2,870 | -1.83% | 27.6만 |
|---|
| 2026.07.14 | ₩3,030 | ₩3,243 | ₩2,723 | ₩2,963 | -2.20% | 56.5만 |
|---|
| 2026.07.13 | ₩3,097 | ₩3,631 | ₩2,696 | ₩3,430 | +10.78% | 51.6만 |
|---|
| 2026.07.10 | ₩3,337 | ₩3,337 | ₩2,936 | ₩3,203 | -4.00% | 95.9만 |
|---|
| 2026.07.09 | ₩3,737 | ₩3,871 | ₩3,470 | ₩3,871 | +3.57% | 127.2만 |
|---|
| 2026.07.08 | ₩4,672 | ₩5,206 | ₩4,538 | ₩4,939 | +5.71% | 63.6만 |
|---|
| 2026.07.07 | ₩4,805 | ₩5,339 | ₩4,672 | ₩5,339 | +11.11% | 122만 |
|---|
| 2026.07.06 | ₩5,606 | ₩5,739 | ₩4,405 | ₩5,206 | -7.14% | 455.1만 |
|---|
| 2026.07.02 | ₩6,006 | ₩6,674 | ₩5,739 | ₩6,006 | 0.00% | 107.6만 |
|---|
| 2026.07.01 | ₩8,676 | ₩9,877 | ₩6,807 | ₩7,074 | -18.46% | 221.1만 |
|---|
| 2026.06.30 | ₩101,308 | ₩101,308 | ₩9,744 | ₩10,545 | -89.59% | 413.3만 |
|---|
| 2026.06.29 | ₩134,811 | ₩134,811 | ₩114,923 | ₩124,133 | -7.92% | 6천 |
|---|
| 2026.06.26 | ₩126,001 | ₩138,148 | ₩124,266 | ₩137,480 | +9.11% | 8천 |
|---|
| 2026.06.25 | ₩108,649 | ₩133,343 | ₩98,772 | ₩126,802 | +16.71% | 2.1만 |
|---|
| 2026.06.24 | ₩108,116 | ₩109,984 | ₩103,444 | ₩109,317 | +1.11% | 879 |
|---|
| 2026.06.23 | ₩97,437 | ₩111,986 | ₩97,437 | ₩106,781 | +9.59% | 1.2만 |
|---|
| 2026.06.22 | ₩113,722 | ₩122,798 | ₩110,652 | ₩118,794 | +4.46% | 1.7천 |
|---|
| 2026.06.18 | ₩110,785 | ₩118,660 | ₩104,645 | ₩118,527 | +6.99% | 3.7천 |
|---|
| 2026.06.17 | ₩102,376 | ₩114,789 | ₩98,372 | ₩114,656 | +11.99% | 2.3천 |
|---|
| 2026.06.16 | ₩102,777 | ₩103,577 | ₩98,772 | ₩100,774 | -1.95% | 793 |
|---|
| 2026.06.15 | ₩104,779 | ₩104,779 | ₩100,107 | ₩103,577 | -1.15% | 835 |
|---|
| 2026.06.12 | ₩107,315 | ₩110,652 | ₩101,442 | ₩101,442 | -5.47% | 927 |
|---|
| 2026.06.11 | ₩110,919 | ₩114,789 | ₩104,512 | ₩108,116 | -2.53% | 1.1천 |
|---|
| 2026.06.10 | ₩112,520 | ₩116,124 | ₩108,116 | ₩110,518 | -1.78% | 603 |
|---|
| 2026.06.09 | ₩116,792 | ₩119,728 | ₩105,980 | ₩114,656 | -1.83% | 1.6천 |
|---|
| 2026.06.08 | ₩100,107 | ₩120,128 | ₩97,437 | ₩120,128 | +20.00% | 3.6천 |
|---|
| 2026.06.05 | ₩106,247 | ₩108,116 | ₩94,768 | ₩97,704 | -8.04% | 2.4천 |
|---|
| 2026.06.04 | ₩106,781 | ₩109,450 | ₩98,505 | ₩108,383 | +1.50% | 2.1천 |
|---|
| 2026.06.03 | ₩116,124 | ₩116,124 | ₩106,781 | ₩107,181 | -7.70% | 3.2천 |
|---|
| 2026.06.02 | ₩154,832 | ₩158,836 | ₩66,738 | ₩114,789 | -25.86% | 5.4만 |
|---|
| 2026.06.01 | ₩121,997 | ₩124,133 | ₩115,323 | ₩118,794 | -2.63% | 1.3천 |
|---|
| 2026.05.29 | ₩119,328 | ₩130,139 | ₩113,455 | ₩120,395 | +0.89% | 875 |
|---|
| 2026.05.28 | ₩112,787 | ₩130,139 | ₩112,120 | ₩118,927 | +5.44% | 1.2천 |
|---|
| 2026.05.27 | ₩113,989 | ₩117,459 | ₩109,450 | ₩112,921 | -0.94% | 728 |
|---|
| 2026.05.26 | ₩112,120 | ₩121,463 | ₩112,120 | ₩113,455 | +1.19% | 411 |
|---|
| 2026.05.22 | ₩116,124 | ₩119,461 | ₩104,111 | ₩113,588 | -2.18% | 5.2천 |
|---|
| 2026.05.21 | ₩125,734 | ₩136,146 | ₩92,098 | ₩122,397 | -2.65% | 6.7천 |
|---|
| 2026.05.20 | ₩130,806 | ₩130,806 | ₩125,467 | ₩130,540 | -0.20% | 141 |
|---|
| 2026.05.19 | ₩126,268 | ₩130,940 | ₩123,866 | ₩129,472 | +2.54% | 938 |
|---|
| 2026.05.18 | ₩133,343 | ₩133,343 | ₩125,734 | ₩130,273 | -2.30% | 627 |
|---|
| 2026.05.15 | ₩128,671 | ₩140,150 | ₩120,395 | ₩137,480 | +6.85% | 5.5천 |
|---|
| 2026.05.14 | ₩122,798 | ₩130,406 | ₩122,798 | ₩126,802 | +3.26% | 345 |
|---|
| 2026.05.13 | ₩120,128 | ₩130,806 | ₩120,128 | ₩126,802 | +5.56% | 741 |
|---|
| 2026.05.12 | ₩118,660 | ₩125,601 | ₩117,993 | ₩125,334 | +5.62% | 641 |
|---|
| 2026.05.11 | ₩116,391 | ₩125,467 | ₩116,391 | ₩122,664 | +5.39% | 495 |
|---|
| 2026.05.08 | ₩115,590 | ₩122,798 | ₩114,389 | ₩116,124 | +0.46% | 365 |
|---|
| 2026.05.07 | ₩118,794 | ₩124,266 | ₩112,120 | ₩112,120 | -5.62% | 407 |
|---|
| 2026.05.06 | ₩118,260 | ₩124,400 | ₩116,792 | ₩120,128 | +1.58% | 868 |
|---|
| 2026.05.05 | ₩117,459 | ₩123,465 | ₩113,054 | ₩120,529 | +2.61% | 244 |
|---|
| 2026.05.04 | ₩116,258 | ₩123,599 | ₩116,124 | ₩120,128 | +3.33% | 346 |
|---|
| 2026.05.01 | ₩111,853 | ₩120,128 | ₩106,781 | ₩118,660 | +6.09% | 1천 |
|---|
| 2026.04.30 | ₩111,186 | ₩112,120 | ₩108,783 | ₩111,052 | -0.12% | 133 |
|---|
| 2026.04.29 | ₩114,789 | ₩116,792 | ₩101,041 | ₩106,514 | -7.21% | 980 |
|---|
| 2026.04.28 | ₩114,389 | ₩120,128 | ₩107,849 | ₩107,849 | -5.72% | 845 |
|---|
| 2026.04.27 | ₩115,724 | ₩120,128 | ₩110,785 | ₩111,986 | -3.23% | 960 |
|---|
| 2026.04.24 | ₩120,128 | ₩120,128 | ₩115,724 | ₩116,258 | -3.22% | 638 |
|---|
| 2026.04.23 | ₩116,124 | ₩122,798 | ₩116,124 | ₩118,660 | +2.18% | 435 |
|---|
| 2026.04.22 | ₩124,400 | ₩124,400 | ₩115,457 | ₩116,658 | -6.22% | 202 |
|---|
| 2026.04.21 | ₩122,798 | ₩128,137 | ₩118,126 | ₩118,126 | -3.80% | 203 |
|---|
| 2026.04.20 | ₩114,789 | ₩122,798 | ₩114,789 | ₩122,798 | +6.98% | 382 |
|---|
| 2026.04.17 | ₩121,997 | ₩124,133 | ₩114,789 | ₩114,789 | -5.91% | 245 |
|---|
| 2026.04.16 | ₩116,658 | ₩121,330 | ₩116,124 | ₩121,330 | +4.00% | 873 |
|---|
| 2026.04.15 | ₩121,196 | ₩124,800 | ₩118,794 | ₩119,061 | -1.76% | 916 |
|---|
| 2026.04.14 | ₩121,463 | ₩121,463 | ₩117,459 | ₩119,995 | -1.21% | 306 |
|---|
| 2026.04.13 | ₩125,467 | ₩128,137 | ₩121,463 | ₩121,463 | -3.19% | 71 |
|---|
| 2026.04.10 | ₩126,802 | ₩128,804 | ₩121,463 | ₩124,800 | -1.58% | 270 |
|---|
| 2026.04.09 | ₩131,474 | ₩131,474 | ₩126,802 | ₩126,802 | -3.55% | 105 |
|---|
| 2026.04.08 | ₩133,609 | ₩136,146 | ₩128,137 | ₩128,671 | -3.70% | 241 |
|---|
| 2026.04.07 | ₩129,472 | ₩138,815 | ₩129,472 | ₩133,476 | +3.09% | 170 |
|---|
| 2026.04.06 | ₩129,472 | ₩138,815 | ₩128,137 | ₩138,815 | +7.22% | 769 |
|---|
| 2026.04.02 | ₩127,603 | ₩136,146 | ₩127,603 | ₩134,811 | +5.65% | 485 |
|---|
| 2026.04.01 | ₩126,802 | ₩136,146 | ₩126,802 | ₩134,811 | +6.32% | 500 |
|---|
| 2026.03.31 | ₩129,739 | ₩132,942 | ₩129,472 | ₩130,273 | +0.41% | 261 |
|---|
| 2026.03.30 | ₩132,141 | ₩133,476 | ₩126,802 | ₩132,141 | 0.00% | 527 |
|---|
| 2026.03.27 | ₩136,146 | ₩137,480 | ₩128,137 | ₩132,141 | -2.94% | 527 |
|---|
| 2026.03.26 | ₩130,006 | ₩140,150 | ₩130,006 | ₩138,815 | +6.78% | 1.3천 |
|---|
| 2026.03.25 | ₩130,406 | ₩134,811 | ₩121,597 | ₩134,811 | +3.38% | 291 |
|---|
| 2026.03.24 | ₩130,806 | ₩133,476 | ₩117,459 | ₩128,804 | -1.53% | 611 |
|---|
| 2026.03.23 | ₩142,819 | ₩142,819 | ₩107,582 | ₩131,607 | -7.85% | 2.4천 |
|---|
| 2026.03.20 | ₩111,319 | ₩144,154 | ₩111,319 | ₩144,154 | +29.50% | 1.4만 |
|---|
| 2026.03.19 | ₩105,446 | ₩126,802 | ₩102,777 | ₩121,196 | +14.94% | 3.9천 |
|---|
| 2026.03.18 | ₩98,372 | ₩106,781 | ₩95,168 | ₩106,781 | +8.55% | 669 |
|---|
| 2026.03.17 | ₩96,103 | ₩103,444 | ₩89,562 | ₩103,310 | +7.50% | 2.1천 |
|---|
| 2026.03.16 | ₩86,759 | ₩112,120 | ₩82,755 | ₩92,899 | +7.08% | 2.9천 |
|---|
| 2026.03.13 | ₩82,755 | ₩93,300 | ₩78,751 | ₩88,495 | +6.94% | 1.4천 |
|---|
| 2026.03.12 | ₩100,107 | ₩101,041 | ₩70,208 | ₩86,225 | -13.87% | 1.1만 |
|---|
| 2026.03.11 | ₩115,590 | ₩118,260 | ₩114,789 | ₩114,789 | -0.69% | 409 |
|---|
| 2026.03.10 | ₩109,584 | ₩118,660 | ₩109,584 | ₩115,590 | +5.48% | 344 |
|---|
| 2026.03.09 | ₩111,719 | ₩118,794 | ₩107,448 | ₩115,857 | +3.70% | 1천 |
|---|
| 2026.03.06 | ₩116,391 | ₩116,925 | ₩112,120 | ₩112,120 | -3.67% | 174 |
|---|
| 2026.03.05 | ₩115,857 | ₩119,594 | ₩114,389 | ₩114,656 | -1.04% | 531 |
|---|
| 2026.03.04 | ₩109,717 | ₩117,459 | ₩109,717 | ₩114,122 | +4.01% | 776 |
|---|
| 2026.03.03 | ₩114,923 | ₩117,459 | ₩105,980 | ₩109,717 | -4.53% | 2천 |
|---|
| 2026.03.02 | ₩122,664 | ₩122,664 | ₩115,857 | ₩116,925 | -4.68% | 368 |
|---|
| 2026.02.27 | ₩127,737 | ₩130,540 | ₩117,592 | ₩117,726 | -7.84% | 839 |
|---|
| 2026.02.26 | ₩123,332 | ₩137,480 | ₩120,395 | ₩134,811 | +9.31% | 9.9천 |
|---|
| 2026.02.25 | ₩114,789 | ₩127,870 | ₩114,789 | ₩122,798 | +6.98% | 1.9천 |
|---|
| 2026.02.24 | ₩118,126 | ₩118,126 | ₩112,787 | ₩114,789 | -2.82% | 455 |
|---|
| 2026.02.23 | ₩115,190 | ₩120,262 | ₩115,190 | ₩118,126 | +2.55% | 844 |
|---|
| 2026.02.20 | ₩121,997 | ₩121,997 | ₩118,126 | ₩120,262 | -1.42% | 374 |
|---|
| 2026.02.19 | ₩117,459 | ₩126,802 | ₩117,459 | ₩122,264 | +4.09% | 1.4천 |
|---|
| 2026.02.18 | ₩116,792 | ₩124,133 | ₩116,658 | ₩123,065 | +5.37% | 586 |
|---|
| 2026.02.17 | ₩118,660 | ₩121,330 | ₩116,792 | ₩118,393 | -0.22% | 748 |
|---|
| 2026.02.13 | ₩120,262 | ₩122,798 | ₩112,387 | ₩119,461 | -0.67% | 689 |
|---|
| 2026.02.12 | ₩121,463 | ₩122,931 | ₩118,527 | ₩121,597 | +0.11% | 388 |
|---|
| 2026.02.11 | ₩123,999 | ₩124,800 | ₩120,128 | ₩122,798 | -0.97% | 961 |
|---|
| 2026.02.10 | ₩121,597 | ₩124,800 | ₩117,058 | ₩124,533 | +2.41% | 1.3천 |
|---|
| 2026.02.09 | ₩116,525 | ₩126,802 | ₩112,387 | ₩123,465 | +5.96% | 1천 |
|---|
| 2026.02.06 | ₩109,717 | ₩124,133 | ₩109,717 | ₩120,128 | +9.49% | 1.2천 |
|---|
| 2026.02.05 | ₩106,781 | ₩114,122 | ₩106,781 | ₩110,118 | +3.13% | 1.4천 |
|---|
| 2026.02.04 | ₩111,186 | ₩115,857 | ₩110,251 | ₩112,520 | +1.20% | 861 |
|---|
| 2026.02.03 | ₩116,525 | ₩120,128 | ₩108,649 | ₩112,921 | -3.09% | 1.1천 |
|---|
| 2026.02.02 | ₩118,794 | ₩118,927 | ₩116,124 | ₩116,525 | -1.91% | 412 |
|---|
| 2026.01.30 | ₩125,467 | ₩128,404 | ₩115,724 | ₩117,726 | -6.17% | 755 |
|---|
| 2026.01.29 | ₩122,531 | ₩128,804 | ₩117,592 | ₩121,864 | -0.54% | 1.6천 |
|---|
| 2026.01.28 | ₩120,128 | ₩126,669 | ₩117,459 | ₩122,531 | +2.00% | 935 |
|---|
| 2026.01.27 | ₩114,789 | ₩124,400 | ₩114,789 | ₩120,128 | +4.65% | 1.2천 |
|---|
| 2026.01.26 | ₩121,063 | ₩123,599 | ₩115,590 | ₩115,590 | -4.52% | 1.1천 |
|---|
| 2026.01.23 | ₩130,139 | ₩132,141 | ₩123,599 | ₩123,599 | -5.03% | 967 |
|---|
| 2026.01.22 | ₩130,673 | ₩136,146 | ₩129,071 | ₩132,675 | +1.53% | 3.5천 |
|---|
| 2026.01.21 | ₩129,205 | ₩136,146 | ₩129,071 | ₩133,076 | +3.00% | 886 |
|---|
| 2026.01.20 | ₩128,137 | ₩136,146 | ₩128,137 | ₩130,673 | +1.98% | 1.2천 |
|---|
| 2026.01.16 | ₩125,734 | ₩133,476 | ₩125,734 | ₩131,340 | +4.46% | 425 |
|---|
| 2026.01.15 | ₩135,478 | ₩135,478 | ₩126,535 | ₩128,003 | -5.52% | 1.1천 |
|---|
| 2026.01.14 | ₩144,154 | ₩145,489 | ₩135,478 | ₩136,146 | -5.56% | 1.8천 |
|---|
| 2026.01.13 | ₩140,150 | ₩149,493 | ₩136,412 | ₩148,158 | +5.71% | 1.4만 |
|---|
| 2026.01.12 | ₩125,467 | ₩138,815 | ₩124,133 | ₩132,141 | +5.32% | 1.2만 |
|---|
| 2026.01.09 | ₩125,868 | ₩125,868 | ₩121,864 | ₩123,599 | -1.80% | 1천 |
|---|
| 2026.01.08 | ₩126,936 | ₩128,938 | ₩123,866 | ₩128,003 | +0.84% | 1.6천 |
|---|
| 2026.01.07 | ₩121,864 | ₩126,936 | ₩121,864 | ₩125,734 | +3.18% | 1.1천 |
|---|
| 2026.01.06 | ₩124,133 | ₩127,737 | ₩121,730 | ₩125,868 | +1.40% | 1.2천 |
|---|
| 2026.01.05 | ₩125,200 | ₩128,938 | ₩122,798 | ₩128,003 | +2.24% | 3.2천 |
|---|
| 2026.01.02 | ₩117,459 | ₩126,135 | ₩117,459 | ₩125,200 | +6.59% | 2.7천 |
|---|
| 2025.12.31 | ₩117,459 | ₩120,128 | ₩114,789 | ₩120,128 | +2.27% | 2.2천 |
|---|
| 2025.12.30 | ₩114,389 | ₩122,798 | ₩114,389 | ₩117,459 | +2.68% | 1.5천 |
|---|
| 2025.12.29 | ₩120,128 | ₩121,063 | ₩114,923 | ₩117,726 | -2.00% | 2.1천 |
|---|
| 2025.12.26 | ₩123,465 | ₩124,133 | ₩120,395 | ₩121,997 | -1.19% | 2.2천 |
|---|
| 2025.12.24 | ₩118,794 | ₩125,467 | ₩118,794 | ₩124,133 | +4.49% | 2.3천 |
|---|
| 2025.12.23 | ₩119,328 | ₩125,467 | ₩116,792 | ₩121,997 | +2.24% | 1.8천 |
|---|
| 2025.12.22 | ₩119,328 | ₩122,264 | ₩112,253 | ₩120,796 | +1.23% | 2.4천 |
|---|
| 2025.12.19 | ₩110,919 | ₩121,330 | ₩110,919 | ₩119,194 | +7.46% | 3.1천 |
|---|
| 2025.12.18 | ₩115,590 | ₩115,857 | ₩109,183 | ₩109,317 | -5.43% | 1.9천 |
|---|
| 2025.12.17 | ₩118,393 | ₩121,463 | ₩112,520 | ₩112,520 | -4.96% | 972 |
|---|
| 2025.12.16 | ₩114,789 | ₩118,794 | ₩111,319 | ₩116,525 | +1.51% | 1.1천 |
|---|
| 2025.12.15 | ₩111,853 | ₩115,590 | ₩108,116 | ₩112,120 | +0.24% | 1.2천 |
|---|
| 2025.12.12 | ₩116,258 | ₩117,459 | ₩111,052 | ₩111,052 | -4.48% | 787 |
|---|
| 2025.12.11 | ₩121,463 | ₩122,798 | ₩113,455 | ₩113,455 | -6.59% | 852 |
|---|
| 2025.12.10 | ₩127,603 | ₩128,137 | ₩124,133 | ₩124,133 | -2.72% | 787 |
|---|
| 2025.12.09 | ₩128,137 | ₩130,806 | ₩124,266 | ₩127,603 | -0.42% | 1.3천 |
|---|
| 2025.12.08 | ₩123,065 | ₩129,338 | ₩121,463 | ₩128,404 | +4.34% | 1.5천 |
|---|
| 2025.12.05 | ₩121,463 | ₩132,141 | ₩121,463 | ₩122,397 | +0.77% | 6.1천 |
|---|
| 2025.12.04 | ₩116,792 | ₩128,804 | ₩116,792 | ₩128,404 | +9.94% | 1.2천 |
|---|
| 2025.12.03 | ₩119,728 | ₩119,728 | ₩114,122 | ₩116,258 | -2.90% | 1.2천 |
|---|
| 2025.12.02 | ₩131,741 | ₩131,741 | ₩117,459 | ₩119,194 | -9.52% | 2.9천 |
|---|
| 2025.12.01 | ₩129,605 | ₩138,815 | ₩124,800 | ₩136,146 | +5.05% | 2.1만 |
|---|
| 2025.11.28 | ₩114,789 | ₩132,809 | ₩110,251 | ₩130,806 | +13.95% | 1.3만 |
|---|
| 2025.11.26 | ₩106,781 | ₩113,989 | ₩105,580 | ₩112,387 | +5.25% | 1.7천 |
|---|
| 2025.11.25 | ₩109,717 | ₩109,717 | ₩103,844 | ₩105,580 | -3.77% | 2천 |
|---|
| 2025.11.24 | ₩109,450 | ₩112,120 | ₩104,912 | ₩111,052 | +1.46% | 1.5천 |
|---|
| 2025.11.21 | ₩104,912 | ₩110,785 | ₩103,043 | ₩109,450 | +4.33% | 795 |
|---|
| 2025.11.20 | ₩109,584 | ₩110,118 | ₩102,510 | ₩106,247 | -3.05% | 1.4천 |
|---|
| 2025.11.19 | ₩108,116 | ₩112,387 | ₩102,777 | ₩107,048 | -0.99% | 4.8천 |
|---|
| 2025.11.18 | ₩108,649 | ₩112,387 | ₩108,116 | ₩109,317 | +0.61% | 1.6천 |
|---|
| 2025.11.17 | ₩109,450 | ₩119,194 | ₩107,315 | ₩108,916 | -0.49% | 4.4천 |
|---|
| 2025.11.14 | ₩110,785 | ₩118,794 | ₩110,785 | ₩112,520 | +1.57% | 2.5천 |
|---|
| 2025.11.13 | ₩116,391 | ₩123,465 | ₩116,391 | ₩119,995 | +3.10% | 2.1천 |
|---|
| 2025.11.12 | ₩117,592 | ₩121,063 | ₩113,455 | ₩116,124 | -1.25% | 1.6천 |
|---|
| 2025.11.11 | ₩118,794 | ₩119,328 | ₩114,923 | ₩117,592 | -1.01% | 439 |
|---|
| 2025.11.10 | ₩118,260 | ₩118,794 | ₩113,588 | ₩117,993 | -0.23% | 786 |
|---|
| 2025.11.07 | ₩110,251 | ₩118,794 | ₩110,251 | ₩118,260 | +7.26% | 1.6천 |
|---|
| 2025.11.06 | ₩111,853 | ₩114,255 | ₩108,383 | ₩109,183 | -2.39% | 1.9천 |
|---|
| 2025.11.05 | ₩108,116 | ₩115,323 | ₩108,116 | ₩112,921 | +4.44% | 1.1천 |
|---|
| 2025.11.04 | ₩112,120 | ₩115,457 | ₩110,785 | ₩112,120 | 0.00% | 1.3천 |
|---|
| 2025.11.03 | ₩118,794 | ₩122,531 | ₩116,391 | ₩119,061 | +0.22% | 1.6천 |
|---|
| 2025.10.31 | ₩116,258 | ₩119,995 | ₩115,190 | ₩119,328 | +2.64% | 662 |
|---|
| 2025.10.30 | ₩121,864 | ₩124,800 | ₩116,792 | ₩118,126 | -3.07% | 3.4천 |
|---|
| 2025.10.29 | ₩128,137 | ₩130,806 | ₩122,798 | ₩123,866 | -3.33% | 5천 |
|---|
| 2025.10.28 | ₩122,798 | ₩133,476 | ₩121,196 | ₩132,141 | +7.61% | 1.8천 |
|---|
| 2025.10.27 | ₩141,485 | ₩142,819 | ₩120,262 | ₩129,338 | -8.58% | 5천 |
|---|
| 2025.10.24 | ₩126,535 | ₩141,485 | ₩126,535 | ₩138,815 | +9.70% | 1.3만 |
|---|
| 2025.10.23 | ₩131,073 | ₩132,942 | ₩122,264 | ₩130,940 | -0.10% | 7.6천 |
|---|
| 2025.10.22 | ₩112,520 | ₩133,076 | ₩111,452 | ₩130,940 | +16.37% | 1.1만 |
|---|
| 2025.10.21 | ₩118,527 | ₩122,131 | ₩110,919 | ₩113,722 | -4.05% | 4.6천 |
|---|
| 2025.10.20 | ₩105,846 | ₩120,128 | ₩105,313 | ₩115,857 | +9.46% | 4.7천 |
|---|
| 2025.10.17 | ₩104,779 | ₩107,315 | ₩102,910 | ₩105,580 | +0.76% | 2천 |
|---|
| 2025.10.16 | ₩106,781 | ₩108,116 | ₩104,245 | ₩106,914 | +0.12% | 4.9천 |
|---|
| 2025.10.15 | ₩106,781 | ₩112,520 | ₩106,781 | ₩106,914 | +0.12% | 2.3천 |
|---|
| 2025.10.14 | ₩102,777 | ₩109,450 | ₩102,777 | ₩108,116 | +5.19% | 2.5천 |
|---|
| 2025.10.13 | ₩109,851 | ₩109,851 | ₩103,310 | ₩106,647 | -2.92% | 2.7천 |
|---|
| 2025.10.10 | ₩111,853 | ₩112,387 | ₩105,446 | ₩106,914 | -4.42% | 3.8천 |
|---|