시장 데이터를 불러오는 중
전체 종목
Ladder Capital Corp 과거 주가
Ladder Capital Corp Class A Common Stock · LADR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ladder Capital Corp Class A Common Stock · LADR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,752 | ₩11,765 | ₩11,645 | ₩11,712 | -0.34% | 131.8만 |
| 2026.10.08 | ₩11,552 | ₩11,899 | ₩11,552 | ₩11,819 | +2.31% | 248.9만 |
| 2026.10.07 | ₩11,565 | ₩11,632 | ₩11,432 | ₩11,579 | +0.12% | 136.5만 |
| 2026.10.06 | ₩11,472 | ₩11,672 | ₩11,432 | ₩11,592 | +1.05% | 160.2만 |
| 2026.10.05 | ₩11,552 | ₩11,579 | ₩11,325 | ₩11,378 | -1.50% | 149만 |
| 2026.10.02 | ₩11,752 | ₩11,792 | ₩11,432 | ₩11,512 | -2.05% | 192.1만 |
| 2026.10.01 | ₩11,632 | ₩11,712 | ₩11,432 | ₩11,645 | +0.11% | 159만 |
| 2026.09.30 | ₩11,886 | ₩11,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,659 |
| -1.91% |
| 238.7만 |
| 2026.09.29 | ₩11,993 | ₩12,153 | ₩11,966 | ₩12,059 | +0.56% | 162.5만 |
|---|
| 2026.09.28 | ₩12,046 | ₩12,086 | ₩11,899 | ₩12,006 | -0.33% | 161만 |
|---|
| 2026.09.25 | ₩12,193 | ₩12,206 | ₩11,979 | ₩12,126 | -0.55% | 151.5만 |
|---|
| 2026.09.24 | ₩12,139 | ₩12,206 | ₩12,019 | ₩12,139 | 0.00% | 195.8만 |
|---|
| 2026.09.23 | ₩12,567 | ₩12,567 | ₩12,113 | ₩12,113 | -3.61% | 174.7만 |
|---|
| 2026.09.22 | ₩12,674 | ₩12,754 | ₩12,567 | ₩12,567 | -0.84% | 90.8만 |
|---|
| 2026.09.21 | ₩12,674 | ₩12,780 | ₩12,580 | ₩12,620 | -0.42% | 117.4만 |
|---|
| 2026.09.18 | ₩12,687 | ₩12,714 | ₩12,580 | ₩12,593 | -0.74% | 287만 |
|---|
| 2026.09.17 | ₩12,821 | ₩12,901 | ₩12,740 | ₩12,740 | -0.63% | 131.5만 |
|---|
| 2026.09.16 | ₩12,780 | ₩12,927 | ₩12,660 | ₩12,714 | -0.52% | 157.5만 |
|---|
| 2026.09.15 | ₩12,794 | ₩12,914 | ₩12,754 | ₩12,780 | -0.10% | 131.8만 |
|---|
| 2026.09.14 | ₩12,847 | ₩12,954 | ₩12,754 | ₩12,847 | 0.00% | 112.4만 |
|---|
| 2026.09.11 | ₩13,007 | ₩13,007 | ₩12,794 | ₩12,834 | -1.33% | 97.5만 |
|---|
| 2026.09.10 | ₩13,061 | ₩13,235 | ₩12,834 | ₩12,914 | -1.12% | 109.6만 |
|---|
| 2026.09.09 | ₩13,088 | ₩13,208 | ₩13,021 | ₩13,074 | -0.10% | 97.4만 |
|---|
| 2026.09.08 | ₩13,061 | ₩13,128 | ₩12,967 | ₩13,061 | 0.00% | 89.9만 |
|---|
| 2026.09.04 | ₩13,034 | ₩13,235 | ₩13,021 | ₩13,128 | +0.72% | 74.5만 |
|---|
| 2026.09.03 | ₩13,288 | ₩13,301 | ₩13,007 | ₩13,114 | -1.31% | 127.5만 |
|---|
| 2026.09.02 | ₩13,007 | ₩13,194 | ₩12,967 | ₩13,101 | +0.72% | 94.5만 |
|---|
| 2026.09.01 | ₩13,061 | ₩13,128 | ₩12,874 | ₩12,941 | -0.92% | 136.2만 |
|---|
| 2026.08.31 | ₩13,061 | ₩13,208 | ₩13,034 | ₩13,088 | +0.20% | 88.2만 |
|---|
| 2026.08.28 | ₩13,154 | ₩13,208 | ₩13,088 | ₩13,114 | -0.30% | 66.5만 |
|---|
| 2026.08.27 | ₩13,088 | ₩13,261 | ₩13,061 | ₩13,128 | +0.31% | 65.8만 |
|---|
| 2026.08.26 | ₩13,368 | ₩13,381 | ₩13,154 | ₩13,168 | -1.50% | 67.1만 |
|---|
| 2026.08.25 | ₩13,368 | ₩13,368 | ₩13,235 | ₩13,315 | -0.40% | 54.9만 |
|---|
| 2026.08.24 | ₩13,301 | ₩13,421 | ₩13,301 | ₩13,381 | +0.60% | 70.9만 |
|---|
| 2026.08.21 | ₩13,368 | ₩13,381 | ₩13,235 | ₩13,248 | -0.90% | 69만 |
|---|
| 2026.08.20 | ₩13,421 | ₩13,542 | ₩13,301 | ₩13,328 | -0.70% | 79.6만 |
|---|
| 2026.08.19 | ₩13,355 | ₩13,675 | ₩13,341 | ₩13,488 | +1.00% | 112.7만 |
|---|
| 2026.08.18 | ₩13,328 | ₩13,328 | ₩13,141 | ₩13,235 | -0.70% | 106.8만 |
|---|
| 2026.08.17 | ₩13,288 | ₩13,341 | ₩13,181 | ₩13,194 | -0.70% | 73만 |
|---|
| 2026.08.14 | ₩13,408 | ₩14,143 | ₩13,275 | ₩13,328 | -0.60% | 80.6만 |
|---|
| 2026.08.13 | ₩13,261 | ₩13,462 | ₩13,194 | ₩13,408 | +1.11% | 113.2만 |
|---|
| 2026.08.12 | ₩13,208 | ₩13,341 | ₩13,154 | ₩13,168 | -0.30% | 124.3만 |
|---|
| 2026.08.11 | ₩12,927 | ₩13,288 | ₩12,914 | ₩13,248 | +2.48% | 139.7만 |
|---|
| 2026.08.10 | ₩12,967 | ₩13,034 | ₩12,714 | ₩12,861 | -0.82% | 113.2만 |
|---|
| 2026.08.07 | ₩12,767 | ₩13,128 | ₩12,727 | ₩13,034 | +2.09% | 132.3만 |
|---|
| 2026.08.06 | ₩12,660 | ₩12,834 | ₩12,527 | ₩12,740 | +0.63% | 196.1만 |
|---|
| 2026.08.05 | ₩12,914 | ₩12,914 | ₩12,527 | ₩12,660 | -1.96% | 132.1만 |
|---|
| 2026.08.04 | ₩12,927 | ₩12,941 | ₩12,794 | ₩12,874 | -0.41% | 112.2만 |
|---|
| 2026.08.03 | ₩12,807 | ₩13,048 | ₩12,807 | ₩12,901 | +0.73% | 112.6만 |
|---|
| 2026.07.31 | ₩12,887 | ₩12,927 | ₩12,674 | ₩12,767 | -0.93% | 126.9만 |
|---|
| 2026.07.30 | ₩13,154 | ₩13,194 | ₩12,861 | ₩12,954 | -1.52% | 133.4만 |
|---|
| 2026.07.29 | ₩13,007 | ₩13,168 | ₩12,967 | ₩13,101 | +0.72% | 214.9만 |
|---|
| 2026.07.28 | ₩13,021 | ₩13,208 | ₩12,927 | ₩13,168 | +1.13% | 246.6만 |
|---|
| 2026.07.27 | ₩13,034 | ₩13,168 | ₩12,874 | ₩12,994 | -0.31% | 118.7만 |
|---|
| 2026.07.24 | ₩12,794 | ₩13,061 | ₩12,754 | ₩13,048 | +1.98% | 85.8만 |
|---|
| 2026.07.23 | ₩12,821 | ₩13,048 | ₩12,593 | ₩12,740 | -0.63% | 156.9만 |
|---|
| 2026.07.22 | ₩13,194 | ₩13,208 | ₩12,954 | ₩13,021 | -1.32% | 104.3만 |
|---|
| 2026.07.21 | ₩13,141 | ₩13,221 | ₩13,074 | ₩13,154 | +0.10% | 76.6만 |
|---|
| 2026.07.20 | ₩13,328 | ₩13,368 | ₩13,034 | ₩13,141 | -1.40% | 114.5만 |
|---|
| 2026.07.17 | ₩13,555 | ₩13,782 | ₩13,301 | ₩13,408 | -1.08% | 89.6만 |
|---|
| 2026.07.16 | ₩13,248 | ₩13,635 | ₩13,235 | ₩13,582 | +2.52% | 81.7만 |
|---|
| 2026.07.15 | ₩13,154 | ₩13,288 | ₩13,088 | ₩13,168 | +0.10% | 106.4만 |
|---|
| 2026.07.14 | ₩13,101 | ₩13,221 | ₩12,941 | ₩13,128 | +0.20% | 107.2만 |
|---|
| 2026.07.13 | ₩13,154 | ₩13,248 | ₩12,874 | ₩12,981 | -1.32% | 144.8만 |
|---|
| 2026.07.10 | ₩13,034 | ₩13,221 | ₩12,994 | ₩13,154 | +0.92% | 72.8만 |
|---|
| 2026.07.09 | ₩12,967 | ₩13,061 | ₩12,941 | ₩12,954 | -0.10% | 97.4만 |
|---|
| 2026.07.08 | ₩13,088 | ₩13,181 | ₩12,954 | ₩12,954 | -1.02% | 96.5만 |
|---|
| 2026.07.07 | ₩13,194 | ₩13,275 | ₩13,061 | ₩13,154 | -0.30% | 93.5만 |
|---|
| 2026.07.06 | ₩13,381 | ₩13,462 | ₩13,007 | ₩13,021 | -2.69% | 154.7만 |
|---|
| 2026.07.02 | ₩13,408 | ₩13,435 | ₩13,248 | ₩13,368 | -0.30% | 60.7만 |
|---|
| 2026.07.01 | ₩13,261 | ₩13,435 | ₩13,261 | ₩13,328 | +0.50% | 84.4만 |
|---|
| 2026.06.30 | ₩13,275 | ₩13,421 | ₩13,235 | ₩13,288 | +0.10% | 91.6만 |
|---|
| 2026.06.29 | ₩13,782 | ₩13,782 | ₩13,462 | ₩13,635 | -1.07% | 115.9만 |
|---|
| 2026.06.26 | ₩13,635 | ₩13,862 | ₩13,502 | ₩13,862 | +1.67% | 374.6만 |
|---|
| 2026.06.25 | ₩13,675 | ₩13,809 | ₩13,502 | ₩13,582 | -0.68% | 101.3만 |
|---|
| 2026.06.24 | ₩13,702 | ₩13,876 | ₩13,649 | ₩13,662 | -0.29% | 113.3만 |
|---|
| 2026.06.23 | ₩13,555 | ₩13,702 | ₩13,528 | ₩13,675 | +0.89% | 98.5만 |
|---|
| 2026.06.22 | ₩13,555 | ₩13,689 | ₩13,502 | ₩13,582 | +0.20% | 70.8만 |
|---|
| 2026.06.18 | ₩13,568 | ₩13,689 | ₩13,528 | ₩13,622 | +0.39% | 148.7만 |
|---|
| 2026.06.17 | ₩13,649 | ₩13,822 | ₩13,435 | ₩13,502 | -1.08% | 134.9만 |
|---|
| 2026.06.16 | ₩13,582 | ₩13,742 | ₩13,568 | ₩13,689 | +0.79% | 120.8만 |
|---|
| 2026.06.15 | ₩13,662 | ₩13,702 | ₩13,448 | ₩13,502 | -1.17% | 84.8만 |
|---|
| 2026.06.12 | ₩13,555 | ₩13,595 | ₩13,462 | ₩13,528 | -0.20% | 68.5만 |
|---|
| 2026.06.11 | ₩13,876 | ₩13,876 | ₩13,395 | ₩13,488 | -2.79% | 67.3만 |
|---|
| 2026.06.10 | ₩13,956 | ₩13,956 | ₩13,755 | ₩13,769 | -1.34% | 83.5만 |
|---|
| 2026.06.09 | ₩13,675 | ₩13,902 | ₩13,622 | ₩13,889 | +1.56% | 100.1만 |
|---|
| 2026.06.08 | ₩13,675 | ₩13,755 | ₩13,488 | ₩13,502 | -1.27% | 65.7만 |
|---|
| 2026.06.05 | ₩13,622 | ₩13,729 | ₩13,568 | ₩13,662 | +0.29% | 54.7만 |
|---|
| 2026.06.04 | ₩13,502 | ₩13,675 | ₩13,502 | ₩13,582 | +0.59% | 57.5만 |
|---|
| 2026.06.03 | ₩13,515 | ₩13,555 | ₩13,288 | ₩13,355 | -1.19% | 135.4만 |
|---|
| 2026.06.02 | ₩13,462 | ₩13,702 | ₩13,462 | ₩13,608 | +1.09% | 57.4만 |
|---|
| 2026.06.01 | ₩13,515 | ₩13,555 | ₩13,381 | ₩13,488 | -0.20% | 145.2만 |
|---|
| 2026.05.29 | ₩13,622 | ₩13,729 | ₩13,595 | ₩13,649 | +0.20% | 82만 |
|---|
| 2026.05.28 | ₩13,622 | ₩13,702 | ₩13,595 | ₩13,635 | +0.10% | 57.3만 |
|---|
| 2026.05.27 | ₩13,649 | ₩13,755 | ₩13,595 | ₩13,675 | +0.20% | 79만 |
|---|
| 2026.05.26 | ₩13,582 | ₩13,649 | ₩13,488 | ₩13,595 | +0.10% | 68.8만 |
|---|
| 2026.05.22 | ₩13,315 | ₩13,542 | ₩13,261 | ₩13,528 | +1.60% | 99.7만 |
|---|
| 2026.05.21 | ₩13,275 | ₩13,421 | ₩13,235 | ₩13,328 | +0.40% | 69.4만 |
|---|
| 2026.05.20 | ₩13,301 | ₩13,435 | ₩13,208 | ₩13,368 | +0.50% | 59.7만 |
|---|
| 2026.05.19 | ₩13,288 | ₩13,368 | ₩13,208 | ₩13,275 | -0.10% | 57.1만 |
|---|
| 2026.05.18 | ₩13,181 | ₩13,475 | ₩13,181 | ₩13,341 | +1.22% | 56.2만 |
|---|
| 2026.05.15 | ₩13,328 | ₩13,328 | ₩13,154 | ₩13,208 | -0.90% | 91.5만 |
|---|
| 2026.05.14 | ₩13,502 | ₩13,555 | ₩13,355 | ₩13,368 | -0.99% | 109.7만 |
|---|
| 2026.05.13 | ₩13,381 | ₩13,462 | ₩13,355 | ₩13,395 | +0.10% | 70.7만 |
|---|
| 2026.05.12 | ₩13,475 | ₩13,542 | ₩13,395 | ₩13,435 | -0.30% | 70.9만 |
|---|
| 2026.05.11 | ₩13,675 | ₩13,742 | ₩13,435 | ₩13,488 | -1.37% | 59.9만 |
|---|
| 2026.05.08 | ₩13,782 | ₩13,795 | ₩13,662 | ₩13,702 | -0.58% | 41.6만 |
|---|
| 2026.05.07 | ₩13,729 | ₩13,782 | ₩13,622 | ₩13,702 | -0.19% | 53.8만 |
|---|
| 2026.05.06 | ₩13,809 | ₩13,835 | ₩13,729 | ₩13,742 | -0.48% | 47.3만 |
|---|
| 2026.05.05 | ₩13,649 | ₩13,809 | ₩13,568 | ₩13,702 | +0.39% | 44.2만 |
|---|
| 2026.05.04 | ₩13,715 | ₩13,795 | ₩13,528 | ₩13,582 | -0.97% | 59.4만 |
|---|
| 2026.05.01 | ₩13,755 | ₩13,835 | ₩13,635 | ₩13,809 | +0.39% | 40.8만 |
|---|
| 2026.04.30 | ₩13,689 | ₩13,862 | ₩13,689 | ₩13,729 | +0.29% | 42.4만 |
|---|
| 2026.04.29 | ₩13,902 | ₩13,956 | ₩13,649 | ₩13,689 | -1.54% | 54.3만 |
|---|
| 2026.04.28 | ₩13,942 | ₩13,996 | ₩13,916 | ₩13,996 | +0.38% | 49.2만 |
|---|
| 2026.04.27 | ₩13,662 | ₩13,889 | ₩13,662 | ₩13,835 | +1.27% | 69.3만 |
|---|
| 2026.04.24 | ₩13,876 | ₩13,929 | ₩13,769 | ₩13,809 | -0.48% | 81.4만 |
|---|
| 2026.04.23 | ₩13,755 | ₩14,009 | ₩13,649 | ₩13,956 | +1.46% | 100.1만 |
|---|
| 2026.04.22 | ₩13,729 | ₩13,862 | ₩13,635 | ₩13,689 | -0.29% | 115.5만 |
|---|
| 2026.04.21 | ₩13,795 | ₩13,822 | ₩13,568 | ₩13,689 | -0.77% | 81.3만 |
|---|
| 2026.04.20 | ₩13,795 | ₩13,795 | ₩13,649 | ₩13,742 | -0.39% | 111.7만 |
|---|
| 2026.04.17 | ₩13,689 | ₩13,902 | ₩13,582 | ₩13,862 | +1.27% | 88.3만 |
|---|
| 2026.04.16 | ₩13,755 | ₩13,822 | ₩13,528 | ₩13,542 | -1.55% | 75.9만 |
|---|
| 2026.04.15 | ₩13,755 | ₩13,876 | ₩13,675 | ₩13,822 | +0.49% | 83.8만 |
|---|
| 2026.04.14 | ₩13,675 | ₩13,809 | ₩13,649 | ₩13,795 | +0.88% | 73.6만 |
|---|
| 2026.04.13 | ₩13,114 | ₩13,649 | ₩13,021 | ₩13,635 | +3.97% | 202.3만 |
|---|
| 2026.04.10 | ₩13,341 | ₩13,395 | ₩13,088 | ₩13,208 | -1.00% | 363.7만 |
|---|
| 2026.04.09 | ₩13,275 | ₩13,408 | ₩13,275 | ₩13,315 | +0.30% | 89.2만 |
|---|
| 2026.04.08 | ₩13,154 | ₩13,355 | ₩13,141 | ₩13,328 | +1.32% | 216.9만 |
|---|
| 2026.04.07 | ₩13,048 | ₩13,114 | ₩12,887 | ₩12,967 | -0.61% | 143.2만 |
|---|
| 2026.04.06 | ₩12,994 | ₩13,168 | ₩12,981 | ₩13,061 | +0.51% | 63.4만 |
|---|
| 2026.04.02 | ₩12,941 | ₩13,088 | ₩12,834 | ₩13,061 | +0.93% | 59.5만 |
|---|
| 2026.04.01 | ₩13,021 | ₩13,128 | ₩12,967 | ₩12,981 | -0.31% | 86.4만 |
|---|
| 2026.03.31 | ₩13,074 | ₩13,114 | ₩12,847 | ₩13,048 | -0.20% | 108.6만 |
|---|
| 2026.03.30 | ₩13,048 | ₩13,194 | ₩12,927 | ₩13,154 | +0.82% | 75.8만 |
|---|
| 2026.03.27 | ₩13,181 | ₩13,194 | ₩12,914 | ₩12,914 | -2.03% | 105.9만 |
|---|
| 2026.03.26 | ₩13,301 | ₩13,381 | ₩13,248 | ₩13,248 | -0.40% | 86.7만 |
|---|
| 2026.03.25 | ₩13,368 | ₩13,408 | ₩13,248 | ₩13,341 | -0.20% | 67만 |
|---|
| 2026.03.24 | ₩13,288 | ₩13,448 | ₩13,181 | ₩13,221 | -0.50% | 86.4만 |
|---|
| 2026.03.23 | ₩13,261 | ₩13,488 | ₩13,154 | ₩13,288 | +0.20% | 108.3만 |
|---|
| 2026.03.20 | ₩13,381 | ₩13,381 | ₩13,034 | ₩13,048 | -2.50% | 205.5만 |
|---|
| 2026.03.19 | ₩13,301 | ₩13,515 | ₩13,288 | ₩13,355 | +0.40% | 91.5만 |
|---|
| 2026.03.18 | ₩13,328 | ₩13,502 | ₩13,301 | ₩13,328 | 0.00% | 85만 |
|---|
| 2026.03.17 | ₩13,488 | ₩13,568 | ₩13,381 | ₩13,435 | -0.40% | 93만 |
|---|
| 2026.03.16 | ₩13,502 | ₩13,608 | ₩13,341 | ₩13,341 | -1.19% | 71.5만 |
|---|
| 2026.03.13 | ₩13,515 | ₩13,555 | ₩13,328 | ₩13,368 | -1.09% | 83.8만 |
|---|
| 2026.03.12 | ₩13,368 | ₩13,555 | ₩13,315 | ₩13,421 | +0.40% | 81.5만 |
|---|
| 2026.03.11 | ₩13,488 | ₩13,635 | ₩13,421 | ₩13,568 | +0.59% | 76.6만 |
|---|
| 2026.03.10 | ₩13,608 | ₩13,729 | ₩13,515 | ₩13,582 | -0.20% | 66.7만 |
|---|
| 2026.03.09 | ₩13,555 | ₩13,702 | ₩13,208 | ₩13,689 | +0.99% | 82만 |
|---|
| 2026.03.06 | ₩13,689 | ₩13,742 | ₩13,555 | ₩13,675 | -0.10% | 68.7만 |
|---|
| 2026.03.05 | ₩13,822 | ₩13,942 | ₩13,755 | ₩13,849 | +0.19% | 68.2만 |
|---|
| 2026.03.04 | ₩13,889 | ₩14,009 | ₩13,835 | ₩13,902 | +0.10% | 45.4만 |
|---|
| 2026.03.03 | ₩13,755 | ₩13,969 | ₩13,689 | ₩13,849 | +0.68% | 55.2만 |
|---|
| 2026.03.02 | ₩13,702 | ₩14,129 | ₩13,649 | ₩13,982 | +2.05% | 55.4만 |
|---|
| 2026.02.27 | ₩13,942 | ₩14,049 | ₩13,849 | ₩13,849 | -0.67% | 86.6만 |
|---|
| 2026.02.26 | ₩13,942 | ₩14,143 | ₩13,849 | ₩14,062 | +0.86% | 38.6만 |
|---|
| 2026.02.25 | ₩13,809 | ₩13,956 | ₩13,755 | ₩13,942 | +0.97% | 45.2만 |
|---|
| 2026.02.24 | ₩13,809 | ₩13,862 | ₩13,742 | ₩13,755 | -0.39% | 54.1만 |
|---|
| 2026.02.23 | ₩14,022 | ₩14,103 | ₩13,822 | ₩13,835 | -1.33% | 46.6만 |
|---|
| 2026.02.20 | ₩13,942 | ₩14,049 | ₩13,902 | ₩13,996 | +0.38% | 40.4만 |
|---|
| 2026.02.19 | ₩13,849 | ₩13,969 | ₩13,782 | ₩13,942 | +0.68% | 37.9만 |
|---|
| 2026.02.18 | ₩13,916 | ₩14,036 | ₩13,889 | ₩13,902 | -0.10% | 44.8만 |
|---|
| 2026.02.17 | ₩13,876 | ₩14,022 | ₩13,782 | ₩13,956 | +0.58% | 44.4만 |
|---|
| 2026.02.13 | ₩13,889 | ₩13,996 | ₩13,702 | ₩13,862 | -0.19% | 51.9만 |
|---|
| 2026.02.12 | ₩14,116 | ₩14,236 | ₩13,729 | ₩13,822 | -2.08% | 65.1만 |
|---|
| 2026.02.11 | ₩14,116 | ₩14,263 | ₩13,969 | ₩14,089 | -0.19% | 145.2만 |
|---|
| 2026.02.10 | ₩13,809 | ₩13,889 | ₩13,755 | ₩13,862 | +0.39% | 55.7만 |
|---|
| 2026.02.09 | ₩13,649 | ₩13,822 | ₩13,568 | ₩13,715 | +0.49% | 88.1만 |
|---|
| 2026.02.06 | ₩13,916 | ₩14,022 | ₩13,595 | ₩13,715 | -1.44% | 140.4만 |
|---|
| 2026.02.05 | ₩14,410 | ₩14,730 | ₩13,782 | ₩13,809 | -4.17% | 170만 |
|---|
| 2026.02.04 | ₩14,530 | ₩14,770 | ₩14,503 | ₩14,770 | +1.65% | 90.2만 |
|---|
| 2026.02.03 | ₩14,543 | ₩14,717 | ₩14,316 | ₩14,517 | -0.18% | 74만 |
|---|
| 2026.02.02 | ₩14,690 | ₩14,810 | ₩14,503 | ₩14,570 | -0.82% | 101.4만 |
|---|
| 2026.01.30 | ₩14,770 | ₩14,770 | ₩14,383 | ₩14,650 | -0.81% | 93만 |
|---|
| 2026.01.29 | ₩14,890 | ₩14,984 | ₩14,757 | ₩14,904 | +0.09% | 52.6만 |
|---|
| 2026.01.28 | ₩14,944 | ₩15,104 | ₩14,797 | ₩14,797 | -0.98% | 52.2만 |
|---|
| 2026.01.27 | ₩14,770 | ₩14,877 | ₩14,730 | ₩14,877 | +0.72% | 29만 |
|---|
| 2026.01.26 | ₩14,824 | ₩14,864 | ₩14,610 | ₩14,810 | -0.09% | 44.6만 |
|---|
| 2026.01.23 | ₩14,957 | ₩14,971 | ₩14,704 | ₩14,784 | -1.16% | 44.8만 |
|---|
| 2026.01.22 | ₩15,011 | ₩15,184 | ₩14,957 | ₩14,997 | -0.09% | 47.2만 |
|---|
| 2026.01.21 | ₩14,784 | ₩14,997 | ₩14,757 | ₩14,971 | +1.26% | 50.5만 |
|---|
| 2026.01.20 | ₩14,770 | ₩14,837 | ₩14,623 | ₩14,784 | +0.09% | 68.2만 |
|---|
| 2026.01.16 | ₩14,824 | ₩14,957 | ₩14,810 | ₩14,944 | +0.81% | 54.6만 |
|---|
| 2026.01.15 | ₩14,690 | ₩14,957 | ₩14,610 | ₩14,864 | +1.18% | 64.1만 |
|---|
| 2026.01.14 | ₩14,517 | ₩14,730 | ₩14,436 | ₩14,717 | +1.38% | 64.6만 |
|---|
| 2026.01.13 | ₩14,637 | ₩14,677 | ₩14,356 | ₩14,463 | -1.19% | 45.8만 |
|---|
| 2026.01.12 | ₩14,597 | ₩14,704 | ₩14,463 | ₩14,663 | +0.46% | 60.9만 |
|---|
| 2026.01.09 | ₩14,476 | ₩14,637 | ₩14,450 | ₩14,623 | +1.01% | 85.4만 |
|---|
| 2026.01.08 | ₩14,169 | ₩14,450 | ₩14,169 | ₩14,410 | +1.70% | 84.8만 |
|---|
| 2026.01.07 | ₩14,543 | ₩14,583 | ₩14,103 | ₩14,209 | -2.30% | 122.2만 |
|---|
| 2026.01.06 | ₩14,730 | ₩14,744 | ₩14,436 | ₩14,543 | -1.27% | 101.1만 |
|---|
| 2026.01.05 | ₩14,797 | ₩14,904 | ₩14,677 | ₩14,770 | -0.18% | 94.2만 |
|---|
| 2026.01.02 | ₩14,663 | ₩14,971 | ₩14,583 | ₩14,824 | +1.09% | 55.6만 |
|---|
| 2025.12.31 | ₩14,824 | ₩14,877 | ₩14,637 | ₩14,677 | -0.99% | 59.4만 |
|---|
| 2025.12.30 | ₩15,104 | ₩15,158 | ₩15,011 | ₩15,104 | 0.00% | 56.5만 |
|---|
| 2025.12.29 | ₩15,158 | ₩15,158 | ₩15,011 | ₩15,077 | -0.53% | 61.6만 |
|---|
| 2025.12.26 | ₩15,158 | ₩15,211 | ₩15,077 | ₩15,131 | -0.18% | 36.3만 |
|---|
| 2025.12.24 | ₩15,171 | ₩15,171 | ₩15,051 | ₩15,144 | -0.18% | 26.7만 |
|---|
| 2025.12.23 | ₩15,198 | ₩15,238 | ₩15,051 | ₩15,077 | -0.79% | 40.3만 |
|---|
| 2025.12.22 | ₩15,198 | ₩15,331 | ₩15,144 | ₩15,238 | +0.26% | 73.8만 |
|---|
| 2025.12.19 | ₩15,184 | ₩15,318 | ₩15,104 | ₩15,198 | +0.09% | 177.2만 |
|---|
| 2025.12.18 | ₩15,211 | ₩15,331 | ₩15,064 | ₩15,251 | +0.26% | 75.8만 |
|---|
| 2025.12.17 | ₩14,957 | ₩15,318 | ₩14,957 | ₩15,158 | +1.34% | 102.6만 |
|---|
| 2025.12.16 | ₩15,184 | ₩15,238 | ₩14,957 | ₩14,971 | -1.41% | 70만 |
|---|
| 2025.12.15 | ₩15,238 | ₩15,264 | ₩15,051 | ₩15,131 | -0.70% | 106.3만 |
|---|
| 2025.12.12 | ₩15,171 | ₩15,331 | ₩15,144 | ₩15,184 | +0.09% | 70.7만 |
|---|
| 2025.12.11 | ₩14,944 | ₩15,171 | ₩14,890 | ₩15,158 | +1.43% | 57.8만 |
|---|
| 2025.12.10 | ₩14,663 | ₩15,037 | ₩14,663 | ₩14,904 | +1.64% | 61.1만 |
|---|
| 2025.12.09 | ₩14,610 | ₩14,717 | ₩14,557 | ₩14,650 | +0.27% | 68.2만 |
|---|
| 2025.12.08 | ₩14,517 | ₩14,610 | ₩14,410 | ₩14,583 | +0.46% | 89.9만 |
|---|
| 2025.12.05 | ₩14,583 | ₩14,637 | ₩14,476 | ₩14,517 | -0.46% | 63.2만 |
|---|
| 2025.12.04 | ₩14,770 | ₩14,770 | ₩14,503 | ₩14,623 | -0.99% | 94.2만 |
|---|
| 2025.12.03 | ₩14,610 | ₩14,770 | ₩14,583 | ₩14,730 | +0.82% | 86.3만 |
|---|
| 2025.12.02 | ₩14,650 | ₩14,650 | ₩14,436 | ₩14,623 | -0.18% | 91.4만 |
|---|
| 2025.12.01 | ₩14,650 | ₩14,690 | ₩14,463 | ₩14,597 | -0.36% | 103.2만 |
|---|
| 2025.11.28 | ₩14,850 | ₩14,890 | ₩14,677 | ₩14,757 | -0.63% | 29.7만 |
|---|
| 2025.11.26 | ₩14,757 | ₩14,931 | ₩14,610 | ₩14,797 | +0.27% | 64.6만 |
|---|
| 2025.11.25 | ₩14,423 | ₩14,864 | ₩14,423 | ₩14,797 | +2.59% | 68.5만 |
|---|
| 2025.11.24 | ₩14,330 | ₩14,423 | ₩14,209 | ₩14,410 | +0.56% | 83.8만 |
|---|
| 2025.11.21 | ₩14,009 | ₩14,303 | ₩13,942 | ₩14,263 | +1.81% | 67.4만 |
|---|
| 2025.11.20 | ₩14,022 | ₩14,143 | ₩13,929 | ₩13,956 | -0.48% | 52.2만 |
|---|
| 2025.11.19 | ₩13,929 | ₩14,022 | ₩13,902 | ₩13,969 | +0.29% | 53.8만 |
|---|
| 2025.11.18 | ₩13,916 | ₩13,982 | ₩13,822 | ₩13,929 | +0.10% | 53.9만 |
|---|
| 2025.11.17 | ₩14,316 | ₩14,316 | ₩13,902 | ₩13,916 | -2.80% | 64.9만 |
|---|
| 2025.11.14 | ₩14,276 | ₩14,316 | ₩14,129 | ₩14,290 | +0.09% | 55만 |
|---|
| 2025.11.13 | ₩14,103 | ₩14,316 | ₩14,103 | ₩14,263 | +1.14% | 60.3만 |
|---|
| 2025.11.12 | ₩14,223 | ₩14,263 | ₩14,116 | ₩14,183 | -0.28% | 60.4만 |
|---|
| 2025.11.11 | ₩14,089 | ₩14,236 | ₩14,089 | ₩14,223 | +0.95% | 62만 |
|---|
| 2025.11.10 | ₩14,143 | ₩14,156 | ₩13,956 | ₩14,089 | -0.38% | 56.4만 |
|---|
| 2025.11.07 | ₩14,049 | ₩14,156 | ₩14,022 | ₩14,129 | +0.57% | 71.5만 |
|---|
| 2025.11.06 | ₩14,303 | ₩14,303 | ₩14,009 | ₩14,022 | -1.96% | 46.9만 |
|---|
| 2025.11.05 | ₩14,290 | ₩14,356 | ₩14,209 | ₩14,276 | -0.09% | 39.4만 |
|---|
| 2025.11.04 | ₩14,103 | ₩14,330 | ₩14,062 | ₩14,316 | +1.52% | 66.2만 |
|---|
| 2025.11.03 | ₩14,116 | ₩14,156 | ₩13,929 | ₩14,143 | +0.19% | 67.3만 |
|---|
| 2025.10.31 | ₩14,089 | ₩14,209 | ₩13,969 | ₩14,116 | +0.19% | 75.7만 |
|---|
| 2025.10.30 | ₩14,249 | ₩14,316 | ₩14,076 | ₩14,156 | -0.66% | 93.5만 |
|---|
| 2025.10.29 | ₩14,276 | ₩14,503 | ₩14,223 | ₩14,343 | +0.47% | 82.4만 |
|---|
| 2025.10.28 | ₩14,597 | ₩14,597 | ₩14,303 | ₩14,383 | -1.46% | 87.5만 |
|---|
| 2025.10.27 | ₩14,677 | ₩14,730 | ₩14,476 | ₩14,597 | -0.55% | 95.4만 |
|---|
| 2025.10.24 | ₩14,837 | ₩14,837 | ₩14,623 | ₩14,704 | -0.90% | 112.2만 |
|---|
| 2025.10.23 | ₩14,717 | ₩14,984 | ₩14,236 | ₩14,730 | +0.09% | 118.5만 |
|---|
| 2025.10.22 | ₩14,663 | ₩14,797 | ₩14,570 | ₩14,650 | -0.09% | 92만 |
|---|
| 2025.10.21 | ₩14,463 | ₩14,690 | ₩14,383 | ₩14,557 | +0.65% | 72.3만 |
|---|
| 2025.10.20 | ₩14,303 | ₩14,463 | ₩14,236 | ₩14,450 | +1.03% | 69.5만 |
|---|
| 2025.10.17 | ₩14,062 | ₩14,249 | ₩13,982 | ₩14,223 | +1.14% | 52.5만 |
|---|
| 2025.10.16 | ₩14,330 | ₩14,330 | ₩13,969 | ₩14,036 | -2.05% | 81.4만 |
|---|
| 2025.10.15 | ₩14,410 | ₩14,530 | ₩14,316 | ₩14,330 | -0.56% | 69.5만 |
|---|
| 2025.10.14 | ₩14,116 | ₩14,423 | ₩14,116 | ₩14,396 | +1.99% | 70.5만 |
|---|
| 2025.10.13 | ₩13,969 | ₩14,223 | ₩13,969 | ₩14,196 | +1.63% | 53.2만 |
|---|
| 2025.10.10 | ₩13,996 | ₩14,089 | ₩13,822 | ₩13,942 | -0.38% | 72.7만 |
|---|