시장 데이터를 불러오는 중
전체 종목
레이크랜드 인더스트리스 과거 주가
Lakeland Industries, Inc. - Common Stock · LAKE · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lakeland Industries, Inc. - Common Stock · LAKE · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,507 | ₩13,722 | ₩13,280 | ₩13,347 | -1.19% | 6.3만 |
| 2026.10.08 | ₩14,512 | ₩14,512 | ₩13,347 | ₩13,521 | -6.83% | 15.9만 |
| 2026.10.07 | ₩14,754 | ₩14,754 | ₩13,923 | ₩14,325 | -2.91% | 12.2만 |
| 2026.10.06 | ₩15,772 | ₩15,772 | ₩14,405 | ₩14,512 | -7.99% | 17.8만 |
| 2026.10.05 | ₩14,084 | ₩16,402 | ₩14,084 | ₩15,772 | +11.99% | 32.1만 |
| 2026.10.02 | ₩13,615 | ₩13,869 | ₩13,481 | ₩13,762 | +1.08% | 3만 |
| 2026.10.01 | ₩13,239 | ₩13,829 | ₩12,891 | ₩13,574 | +2.53% | 6.5만 |
| 2026.09.30 | ₩13,762 | ₩13,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,239 |
| -3.80% |
| 3.1만 |
| 2026.09.29 | ₩13,749 | ₩14,003 | ₩13,521 | ₩13,923 | +1.27% | 5.1만 |
|---|
| 2026.09.28 | ₩13,909 | ₩14,097 | ₩13,373 | ₩13,762 | -1.06% | 7.5만 |
|---|
| 2026.09.25 | ₩14,151 | ₩14,419 | ₩13,869 | ₩14,070 | -0.57% | 5만 |
|---|
| 2026.09.24 | ₩13,601 | ₩14,137 | ₩13,601 | ₩14,057 | +3.35% | 1.8만 |
|---|
| 2026.09.23 | ₩13,722 | ₩13,856 | ₩13,306 | ₩13,668 | -0.39% | 6.2만 |
|---|
| 2026.09.22 | ₩13,534 | ₩14,017 | ₩13,534 | ₩13,708 | +1.29% | 3.6만 |
|---|
| 2026.09.21 | ₩13,641 | ₩13,762 | ₩13,454 | ₩13,601 | -0.29% | 3.3만 |
|---|
| 2026.09.18 | ₩13,869 | ₩13,950 | ₩13,105 | ₩13,789 | -0.58% | 16.3만 |
|---|
| 2026.09.17 | ₩13,950 | ₩14,378 | ₩13,829 | ₩14,057 | +0.77% | 3.6만 |
|---|
| 2026.09.16 | ₩14,003 | ₩14,057 | ₩13,467 | ₩13,950 | -0.38% | 3.5만 |
|---|
| 2026.09.15 | ₩13,722 | ₩14,043 | ₩13,494 | ₩14,017 | +2.15% | 3.7만 |
|---|
| 2026.09.14 | ₩13,400 | ₩13,963 | ₩13,400 | ₩13,909 | +3.80% | 5만 |
|---|
| 2026.09.11 | ₩12,811 | ₩13,601 | ₩12,596 | ₩13,507 | +5.44% | 8.8만 |
|---|
| 2026.09.10 | ₩14,110 | ₩14,419 | ₩11,806 | ₩12,918 | -8.45% | 27.3만 |
|---|
| 2026.09.09 | ₩15,437 | ₩15,839 | ₩14,740 | ₩14,834 | -3.91% | 11.1만 |
|---|
| 2026.09.08 | ₩15,852 | ₩16,067 | ₩15,303 | ₩15,424 | -2.70% | 5.7만 |
|---|
| 2026.09.04 | ₩16,241 | ₩16,254 | ₩15,812 | ₩16,013 | -1.40% | 2.2만 |
|---|
| 2026.09.03 | ₩15,745 | ₩16,281 | ₩15,638 | ₩16,254 | +3.23% | 3.7만 |
|---|
| 2026.09.02 | ₩15,732 | ₩16,228 | ₩15,705 | ₩15,705 | -0.17% | 3.4만 |
|---|
| 2026.09.01 | ₩15,571 | ₩15,960 | ₩15,571 | ₩15,732 | +1.03% | 2.3만 |
|---|
| 2026.08.31 | ₩15,772 | ₩15,946 | ₩15,491 | ₩15,584 | -1.19% | 2.6만 |
|---|
| 2026.08.28 | ₩15,946 | ₩16,402 | ₩15,705 | ₩15,893 | -0.34% | 2.4만 |
|---|
| 2026.08.27 | ₩15,839 | ₩16,067 | ₩15,665 | ₩16,013 | +1.10% | 2.8만 |
|---|
| 2026.08.26 | ₩15,464 | ₩16,201 | ₩15,464 | ₩15,839 | +2.43% | 5만 |
|---|
| 2026.08.25 | ₩15,236 | ₩15,946 | ₩15,236 | ₩15,437 | +1.32% | 8.3만 |
|---|
| 2026.08.24 | ₩15,142 | ₩15,263 | ₩14,941 | ₩15,249 | +0.71% | 5.8만 |
|---|
| 2026.08.21 | ₩15,089 | ₩15,263 | ₩14,740 | ₩15,075 | -0.09% | 7.7만 |
|---|
| 2026.08.20 | ₩16,107 | ₩16,147 | ₩14,981 | ₩15,075 | -6.41% | 8.6만 |
|---|
| 2026.08.19 | ₩15,906 | ₩16,375 | ₩15,866 | ₩16,321 | +2.61% | 9.6만 |
|---|
| 2026.08.18 | ₩15,692 | ₩16,107 | ₩15,571 | ₩15,879 | +1.20% | 4.7만 |
|---|
| 2026.08.17 | ₩15,893 | ₩16,335 | ₩15,732 | ₩15,759 | -0.84% | 4.4만 |
|---|
| 2026.08.14 | ₩15,919 | ₩16,174 | ₩15,852 | ₩15,893 | -0.17% | 4만 |
|---|
| 2026.08.13 | ₩16,067 | ₩16,362 | ₩15,477 | ₩15,933 | -0.83% | 8.4만 |
|---|
| 2026.08.12 | ₩16,268 | ₩16,522 | ₩15,812 | ₩16,134 | -0.82% | 5.9만 |
|---|
| 2026.08.11 | ₩16,107 | ₩16,603 | ₩16,067 | ₩16,281 | +1.08% | 5.5만 |
|---|
| 2026.08.10 | ₩15,933 | ₩16,241 | ₩15,397 | ₩16,147 | +1.35% | 7.3만 |
|---|
| 2026.08.07 | ₩15,960 | ₩16,455 | ₩15,839 | ₩16,120 | +1.01% | 6.8만 |
|---|
| 2026.08.06 | ₩16,482 | ₩17,018 | ₩15,772 | ₩15,906 | -3.50% | 9.4만 |
|---|
| 2026.08.05 | ₩16,067 | ₩16,737 | ₩16,067 | ₩16,670 | +3.75% | 3.3만 |
|---|
| 2026.08.04 | ₩15,772 | ₩16,214 | ₩15,745 | ₩16,147 | +2.38% | 4.5만 |
|---|
| 2026.08.03 | ₩15,276 | ₩16,161 | ₩15,276 | ₩15,919 | +4.21% | 4.1만 |
|---|
| 2026.07.31 | ₩14,780 | ₩15,303 | ₩14,740 | ₩15,276 | +3.35% | 5.3만 |
|---|
| 2026.07.30 | ₩14,365 | ₩14,955 | ₩14,365 | ₩14,794 | +2.99% | 4.4만 |
|---|
| 2026.07.29 | ₩14,218 | ₩14,673 | ₩13,842 | ₩14,620 | +2.83% | 7.1만 |
|---|
| 2026.07.28 | ₩14,432 | ₩14,834 | ₩14,352 | ₩14,378 | -0.37% | 6.1만 |
|---|
| 2026.07.27 | ₩14,432 | ₩14,606 | ₩14,338 | ₩14,432 | 0.00% | 2.4만 |
|---|
| 2026.07.24 | ₩14,338 | ₩14,700 | ₩14,177 | ₩14,419 | +0.56% | 4.1만 |
|---|
| 2026.07.23 | ₩14,740 | ₩14,874 | ₩14,151 | ₩14,499 | -1.64% | 10.4만 |
|---|
| 2026.07.22 | ₩15,303 | ₩15,651 | ₩15,075 | ₩15,075 | -1.49% | 5만 |
|---|
| 2026.07.21 | ₩15,397 | ₩15,531 | ₩15,115 | ₩15,370 | -0.17% | 5.1만 |
|---|
| 2026.07.20 | ₩15,316 | ₩15,491 | ₩14,579 | ₩15,397 | +0.52% | 13.6만 |
|---|
| 2026.07.17 | ₩15,357 | ₩15,450 | ₩14,968 | ₩15,316 | -0.26% | 6.2만 |
|---|
| 2026.07.16 | ₩15,048 | ₩15,598 | ₩15,048 | ₩15,343 | +1.96% | 4.3만 |
|---|
| 2026.07.15 | ₩14,646 | ₩15,316 | ₩14,606 | ₩14,995 | +2.38% | 5.9만 |
|---|
| 2026.07.14 | ₩14,740 | ₩14,740 | ₩14,177 | ₩14,392 | -2.36% | 3.8만 |
|---|
| 2026.07.13 | ₩14,780 | ₩14,995 | ₩14,646 | ₩14,740 | -0.27% | 4.6만 |
|---|
| 2026.07.10 | ₩14,807 | ₩15,062 | ₩14,633 | ₩14,780 | -0.18% | 8.3만 |
|---|
| 2026.07.09 | ₩14,901 | ₩15,035 | ₩14,660 | ₩14,874 | -0.18% | 2.8만 |
|---|
| 2026.07.08 | ₩15,611 | ₩15,772 | ₩15,022 | ₩15,075 | -3.43% | 8.4만 |
|---|
| 2026.07.07 | ₩16,254 | ₩16,335 | ₩15,450 | ₩15,866 | -2.39% | 7만 |
|---|
| 2026.07.06 | ₩16,415 | ₩16,723 | ₩16,187 | ₩16,254 | -0.98% | 9.9만 |
|---|
| 2026.07.02 | ₩15,544 | ₩16,670 | ₩15,544 | ₩16,563 | +6.55% | 15.6만 |
|---|
| 2026.07.01 | ₩14,325 | ₩15,625 | ₩13,976 | ₩15,544 | +8.51% | 14.2만 |
|---|
| 2026.06.30 | ₩14,472 | ₩14,660 | ₩13,749 | ₩14,325 | -1.02% | 11.8만 |
|---|
| 2026.06.29 | ₩14,486 | ₩15,142 | ₩14,231 | ₩14,606 | +0.83% | 14.2만 |
|---|
| 2026.06.26 | ₩14,687 | ₩15,410 | ₩14,244 | ₩14,472 | -1.46% | 117.6만 |
|---|
| 2026.06.25 | ₩14,660 | ₩15,102 | ₩14,070 | ₩14,499 | -1.10% | 12.6만 |
|---|
| 2026.06.24 | ₩13,990 | ₩15,169 | ₩13,990 | ₩14,700 | +5.08% | 24.9만 |
|---|
| 2026.06.23 | ₩13,012 | ₩14,043 | ₩13,012 | ₩13,963 | +7.31% | 6.7만 |
|---|
| 2026.06.22 | ₩13,306 | ₩13,454 | ₩12,931 | ₩13,092 | -1.61% | 9.4만 |
|---|
| 2026.06.18 | ₩13,749 | ₩13,869 | ₩13,280 | ₩13,507 | -1.75% | 8.6만 |
|---|
| 2026.06.17 | ₩13,239 | ₩14,151 | ₩13,239 | ₩13,507 | +2.02% | 10.7만 |
|---|
| 2026.06.16 | ₩13,829 | ₩13,923 | ₩13,213 | ₩13,306 | -3.78% | 9.8만 |
|---|
| 2026.06.15 | ₩14,740 | ₩14,794 | ₩13,762 | ₩13,963 | -5.27% | 15.6만 |
|---|
| 2026.06.12 | ₩14,459 | ₩15,209 | ₩14,432 | ₩14,713 | +1.76% | 13만 |
|---|
| 2026.06.11 | ₩15,343 | ₩16,013 | ₩14,365 | ₩14,512 | -5.41% | 35.6만 |
|---|
| 2026.06.10 | ₩14,432 | ₩16,027 | ₩14,097 | ₩15,209 | +5.39% | 78.6만 |
|---|
| 2026.06.09 | ₩12,744 | ₩13,373 | ₩12,275 | ₩12,784 | +0.32% | 112.7만 |
|---|
| 2026.06.08 | ₩12,502 | ₩12,904 | ₩12,409 | ₩12,610 | +0.86% | 6.7만 |
|---|
| 2026.06.05 | ₩13,146 | ₩13,628 | ₩12,234 | ₩12,435 | -5.40% | 5.9만 |
|---|
| 2026.06.04 | ₩13,320 | ₩13,534 | ₩13,065 | ₩13,333 | +0.10% | 4.6만 |
|---|
| 2026.06.03 | ₩13,440 | ₩13,440 | ₩12,864 | ₩13,119 | -2.39% | 7.5만 |
|---|
| 2026.06.02 | ₩13,909 | ₩14,097 | ₩13,454 | ₩13,682 | -1.64% | 7.5만 |
|---|
| 2026.06.01 | ₩14,352 | ₩14,352 | ₩13,842 | ₩14,137 | -1.49% | 5.4만 |
|---|
| 2026.05.29 | ₩14,512 | ₩14,673 | ₩14,378 | ₩14,499 | -0.09% | 6.5만 |
|---|
| 2026.05.28 | ₩14,338 | ₩15,115 | ₩14,043 | ₩14,646 | +2.15% | 15.8만 |
|---|
| 2026.05.27 | ₩14,285 | ₩14,740 | ₩14,285 | ₩14,459 | +1.22% | 7.6만 |
|---|
| 2026.05.26 | ₩14,084 | ₩14,338 | ₩13,842 | ₩14,271 | +1.33% | 9.5만 |
|---|
| 2026.05.22 | ₩13,574 | ₩14,137 | ₩13,574 | ₩13,976 | +2.96% | 13.9만 |
|---|
| 2026.05.21 | ₩13,414 | ₩13,534 | ₩12,824 | ₩13,253 | -1.20% | 7.7만 |
|---|
| 2026.05.20 | ₩14,311 | ₩14,526 | ₩13,561 | ₩13,641 | -4.68% | 6.5만 |
|---|
| 2026.05.19 | ₩14,097 | ₩15,062 | ₩13,695 | ₩14,298 | +1.43% | 19.6만 |
|---|
| 2026.05.18 | ₩13,467 | ₩14,687 | ₩13,400 | ₩14,164 | +5.17% | 16.3만 |
|---|
| 2026.05.15 | ₩13,896 | ₩13,990 | ₩12,744 | ₩12,770 | -8.10% | 8.7만 |
|---|
| 2026.05.14 | ₩14,204 | ₩14,338 | ₩13,668 | ₩14,057 | -1.04% | 7.8만 |
|---|
| 2026.05.13 | ₩14,164 | ₩14,539 | ₩13,427 | ₩14,097 | -0.47% | 9.7만 |
|---|
| 2026.05.12 | ₩14,486 | ₩14,486 | ₩13,400 | ₩14,164 | -2.22% | 9.5만 |
|---|
| 2026.05.11 | ₩15,008 | ₩15,169 | ₩14,218 | ₩14,405 | -4.02% | 16.2만 |
|---|
| 2026.05.08 | ₩14,914 | ₩14,981 | ₩14,017 | ₩14,258 | -4.40% | 26.1만 |
|---|
| 2026.05.07 | ₩12,931 | ₩14,928 | ₩12,931 | ₩14,526 | +12.33% | 31.5만 |
|---|
| 2026.05.06 | ₩12,556 | ₩13,132 | ₩12,382 | ₩12,904 | +2.77% | 6.2만 |
|---|
| 2026.05.05 | ₩12,757 | ₩12,918 | ₩12,382 | ₩12,382 | -2.94% | 3.1만 |
|---|
| 2026.05.04 | ₩12,730 | ₩12,837 | ₩12,328 | ₩12,703 | -0.21% | 6.4만 |
|---|
| 2026.05.01 | ₩13,722 | ₩13,722 | ₩12,663 | ₩12,730 | -7.23% | 5.5만 |
|---|
| 2026.04.30 | ₩13,052 | ₩13,722 | ₩12,904 | ₩13,628 | +4.41% | 5.1만 |
|---|
| 2026.04.29 | ₩13,615 | ₩13,615 | ₩12,945 | ₩13,052 | -4.13% | 4.6만 |
|---|
| 2026.04.28 | ₩13,909 | ₩14,043 | ₩13,507 | ₩13,749 | -1.16% | 5.8만 |
|---|
| 2026.04.27 | ₩13,454 | ₩13,869 | ₩13,347 | ₩13,842 | +2.89% | 3.7만 |
|---|
| 2026.04.24 | ₩13,521 | ₩13,708 | ₩13,360 | ₩13,467 | -0.40% | 5.3만 |
|---|
| 2026.04.23 | ₩14,352 | ₩14,352 | ₩13,400 | ₩13,601 | -5.23% | 8만 |
|---|
| 2026.04.22 | ₩14,754 | ₩14,754 | ₩14,124 | ₩14,378 | -2.54% | 8.6만 |
|---|
| 2026.04.21 | ₩14,566 | ₩14,847 | ₩14,311 | ₩14,660 | +0.64% | 8.7만 |
|---|
| 2026.04.20 | ₩15,571 | ₩15,826 | ₩14,325 | ₩14,512 | -6.80% | 24.9만 |
|---|
| 2026.04.17 | ₩12,462 | ₩15,263 | ₩12,315 | ₩15,008 | +20.43% | 39.3만 |
|---|
| 2026.04.16 | ₩12,476 | ₩12,650 | ₩11,859 | ₩11,953 | -4.19% | 20.8만 |
|---|
| 2026.04.15 | ₩12,543 | ₩12,730 | ₩12,435 | ₩12,556 | +0.11% | 3만 |
|---|
| 2026.04.14 | ₩12,114 | ₩12,891 | ₩12,047 | ₩12,677 | +4.65% | 10.2만 |
|---|
| 2026.04.13 | ₩11,913 | ₩12,208 | ₩11,725 | ₩12,154 | +2.02% | 7.7만 |
|---|
| 2026.04.10 | ₩11,980 | ₩12,087 | ₩11,765 | ₩11,966 | -0.11% | 4.7만 |
|---|
| 2026.04.09 | ₩11,846 | ₩12,100 | ₩11,390 | ₩12,060 | +1.81% | 6.2만 |
|---|
| 2026.04.08 | ₩12,288 | ₩12,529 | ₩11,337 | ₩11,940 | -2.84% | 12.7만 |
|---|
| 2026.04.07 | ₩11,980 | ₩12,301 | ₩11,618 | ₩12,275 | +2.46% | 7.7만 |
|---|
| 2026.04.06 | ₩11,497 | ₩11,899 | ₩11,162 | ₩11,873 | +3.26% | 14만 |
|---|
| 2026.04.02 | ₩10,774 | ₩11,404 | ₩10,693 | ₩11,350 | +5.35% | 8.4만 |
|---|
| 2026.04.01 | ₩11,028 | ₩11,323 | ₩10,908 | ₩11,002 | -0.24% | 6.2만 |
|---|
| 2026.03.31 | ₩10,680 | ₩11,082 | ₩10,680 | ₩10,975 | +2.76% | 7만 |
|---|
| 2026.03.30 | ₩10,573 | ₩10,573 | ₩10,157 | ₩10,452 | -1.14% | 6.8만 |
|---|
| 2026.03.27 | ₩10,332 | ₩10,385 | ₩10,090 | ₩10,157 | -1.69% | 7.4만 |
|---|
| 2026.03.26 | ₩10,291 | ₩10,720 | ₩10,131 | ₩10,452 | +1.56% | 15만 |
|---|
| 2026.03.25 | ₩10,278 | ₩10,680 | ₩10,023 | ₩10,425 | +1.43% | 10만 |
|---|
| 2026.03.24 | ₩10,653 | ₩10,854 | ₩9,581 | ₩10,265 | -3.65% | 19.2만 |
|---|
| 2026.03.23 | ₩10,667 | ₩11,149 | ₩10,452 | ₩10,747 | +0.75% | 12.4만 |
|---|
| 2026.03.20 | ₩11,243 | ₩11,243 | ₩10,332 | ₩10,345 | -7.99% | 15.3만 |
|---|
| 2026.03.19 | ₩11,149 | ₩11,390 | ₩11,082 | ₩11,216 | +0.60% | 5.6만 |
|---|
| 2026.03.18 | ₩11,404 | ₩11,404 | ₩11,189 | ₩11,216 | -1.65% | 7.2만 |
|---|
| 2026.03.17 | ₩11,752 | ₩11,752 | ₩11,404 | ₩11,524 | -1.94% | 9.2만 |
|---|
| 2026.03.16 | ₩11,806 | ₩12,127 | ₩11,578 | ₩11,645 | -1.36% | 6.6만 |
|---|
| 2026.03.13 | ₩11,658 | ₩11,819 | ₩11,457 | ₩11,819 | +1.38% | 5.6만 |
|---|
| 2026.03.12 | ₩11,672 | ₩11,873 | ₩11,457 | ₩11,578 | -0.80% | 5.7만 |
|---|
| 2026.03.11 | ₩11,457 | ₩11,779 | ₩11,457 | ₩11,725 | +2.34% | 4.3만 |
|---|
| 2026.03.10 | ₩11,270 | ₩11,752 | ₩11,122 | ₩11,524 | +2.26% | 7.5만 |
|---|
| 2026.03.09 | ₩11,283 | ₩11,444 | ₩10,814 | ₩11,430 | +1.31% | 10.3만 |
|---|
| 2026.03.06 | ₩11,605 | ₩11,846 | ₩11,350 | ₩11,524 | -0.69% | 12.9만 |
|---|
| 2026.03.05 | ₩11,953 | ₩12,208 | ₩11,658 | ₩11,859 | -0.78% | 8.5만 |
|---|
| 2026.03.04 | ₩12,100 | ₩12,261 | ₩11,873 | ₩12,033 | -0.55% | 20.5만 |
|---|
| 2026.03.03 | ₩11,966 | ₩12,167 | ₩11,538 | ₩12,020 | +0.45% | 14.8만 |
|---|
| 2026.03.02 | ₩12,328 | ₩12,342 | ₩11,966 | ₩11,966 | -2.93% | 10.1만 |
|---|
| 2026.02.27 | ₩12,569 | ₩12,784 | ₩12,074 | ₩12,288 | -2.24% | 17.4만 |
|---|
| 2026.02.26 | ₩12,730 | ₩12,744 | ₩12,395 | ₩12,623 | -0.84% | 3.7만 |
|---|
| 2026.02.25 | ₩12,797 | ₩12,864 | ₩12,650 | ₩12,797 | 0.00% | 4.4만 |
|---|
| 2026.02.24 | ₩12,650 | ₩13,052 | ₩12,650 | ₩12,784 | +1.06% | 6.6만 |
|---|
| 2026.02.23 | ₩12,797 | ₩12,864 | ₩12,342 | ₩12,636 | -1.26% | 6만 |
|---|
| 2026.02.20 | ₩12,489 | ₩12,864 | ₩12,395 | ₩12,811 | +2.58% | 6.9만 |
|---|
| 2026.02.19 | ₩12,677 | ₩12,677 | ₩12,382 | ₩12,596 | -0.63% | 5.4만 |
|---|
| 2026.02.18 | ₩12,918 | ₩13,159 | ₩12,610 | ₩12,717 | -1.56% | 13.2만 |
|---|
| 2026.02.17 | ₩13,213 | ₩13,253 | ₩12,677 | ₩12,851 | -2.74% | 6.8만 |
|---|
| 2026.02.13 | ₩13,159 | ₩13,306 | ₩13,052 | ₩13,226 | +0.51% | 7.9만 |
|---|
| 2026.02.12 | ₩13,427 | ₩13,481 | ₩12,931 | ₩13,199 | -1.70% | 6.3만 |
|---|
| 2026.02.11 | ₩13,548 | ₩13,655 | ₩13,159 | ₩13,306 | -1.78% | 7만 |
|---|
| 2026.02.10 | ₩13,400 | ₩14,124 | ₩13,400 | ₩13,548 | +1.10% | 9.2만 |
|---|
| 2026.02.09 | ₩12,878 | ₩13,668 | ₩12,717 | ₩13,414 | +4.16% | 18.1만 |
|---|
| 2026.02.06 | ₩12,623 | ₩13,038 | ₩12,543 | ₩12,931 | +2.44% | 10.1만 |
|---|
| 2026.02.05 | ₩12,730 | ₩12,730 | ₩12,422 | ₩12,556 | -1.37% | 12.1만 |
|---|
| 2026.02.04 | ₩12,797 | ₩13,146 | ₩12,703 | ₩12,824 | +0.21% | 14.2만 |
|---|
| 2026.02.03 | ₩12,931 | ₩13,186 | ₩12,395 | ₩12,784 | -1.14% | 14.4만 |
|---|
| 2026.02.02 | ₩12,623 | ₩12,931 | ₩12,409 | ₩12,784 | +1.27% | 9.9만 |
|---|
| 2026.01.30 | ₩12,395 | ₩12,864 | ₩12,234 | ₩12,623 | +1.84% | 14.5만 |
|---|
| 2026.01.29 | ₩12,087 | ₩12,409 | ₩11,859 | ₩12,395 | +2.55% | 9.4만 |
|---|
| 2026.01.28 | ₩12,409 | ₩12,409 | ₩11,899 | ₩12,100 | -2.48% | 9.4만 |
|---|
| 2026.01.27 | ₩12,328 | ₩12,328 | ₩11,993 | ₩12,208 | -0.98% | 10.9만 |
|---|
| 2026.01.26 | ₩12,368 | ₩12,395 | ₩11,859 | ₩12,382 | +0.11% | 12.2만 |
|---|
| 2026.01.23 | ₩12,476 | ₩12,516 | ₩12,127 | ₩12,355 | -0.97% | 13.1만 |
|---|
| 2026.01.22 | ₩12,261 | ₩12,636 | ₩12,261 | ₩12,489 | +1.86% | 8.1만 |
|---|
| 2026.01.21 | ₩11,966 | ₩12,288 | ₩11,940 | ₩12,234 | +2.24% | 11.5만 |
|---|
| 2026.01.20 | ₩12,382 | ₩12,489 | ₩11,899 | ₩11,966 | -3.35% | 10.7만 |
|---|
| 2026.01.16 | ₩12,489 | ₩12,663 | ₩12,355 | ₩12,516 | +0.21% | 11.5만 |
|---|
| 2026.01.15 | ₩12,663 | ₩12,958 | ₩12,462 | ₩12,502 | -1.27% | 25.2만 |
|---|
| 2026.01.14 | ₩12,154 | ₩12,703 | ₩12,141 | ₩12,663 | +4.19% | 20.9만 |
|---|
| 2026.01.13 | ₩12,516 | ₩12,636 | ₩12,100 | ₩12,154 | -2.89% | 18.2만 |
|---|
| 2026.01.12 | ₩11,966 | ₩12,610 | ₩11,886 | ₩12,449 | +4.03% | 24.3만 |
|---|
| 2026.01.09 | ₩11,792 | ₩12,248 | ₩11,457 | ₩11,886 | +0.80% | 22.6만 |
|---|
| 2026.01.08 | ₩11,886 | ₩11,899 | ₩11,658 | ₩11,792 | -0.79% | 15.2만 |
|---|
| 2026.01.07 | ₩12,422 | ₩12,583 | ₩11,886 | ₩11,899 | -4.21% | 17.1만 |
|---|
| 2026.01.06 | ₩12,301 | ₩12,516 | ₩12,181 | ₩12,382 | +0.65% | 14.2만 |
|---|
| 2026.01.05 | ₩11,752 | ₩12,596 | ₩11,752 | ₩12,288 | +4.56% | 27.5만 |
|---|
| 2026.01.02 | ₩11,926 | ₩12,007 | ₩11,618 | ₩11,859 | -0.56% | 19.9만 |
|---|
| 2025.12.31 | ₩11,363 | ₩11,953 | ₩11,270 | ₩11,846 | +4.25% | 31.3만 |
|---|
| 2025.12.30 | ₩11,484 | ₩11,980 | ₩11,350 | ₩11,377 | -0.93% | 23.8만 |
|---|
| 2025.12.29 | ₩11,471 | ₩11,913 | ₩11,404 | ₩11,578 | +0.93% | 23.6만 |
|---|
| 2025.12.26 | ₩11,685 | ₩11,739 | ₩11,430 | ₩11,578 | -0.92% | 14.4만 |
|---|
| 2025.12.24 | ₩11,832 | ₩11,899 | ₩11,417 | ₩11,712 | -1.02% | 13.3만 |
|---|
| 2025.12.23 | ₩10,841 | ₩11,926 | ₩10,787 | ₩11,873 | +9.52% | 39.9만 |
|---|
| 2025.12.22 | ₩10,600 | ₩11,296 | ₩10,586 | ₩10,841 | +2.28% | 34.8만 |
|---|
| 2025.12.19 | ₩10,988 | ₩11,055 | ₩10,412 | ₩10,640 | -3.17% | 61.3만 |
|---|
| 2025.12.18 | ₩10,975 | ₩11,109 | ₩10,814 | ₩11,069 | +0.85% | 38.4만 |
|---|
| 2025.12.17 | ₩11,189 | ₩11,310 | ₩10,680 | ₩10,975 | -1.92% | 56.1만 |
|---|
| 2025.12.16 | ₩10,935 | ₩11,270 | ₩10,774 | ₩11,149 | +1.96% | 47.7만 |
|---|
| 2025.12.15 | ₩12,033 | ₩12,033 | ₩10,961 | ₩11,055 | -8.13% | 50.3만 |
|---|
| 2025.12.12 | ₩12,328 | ₩12,328 | ₩11,886 | ₩12,047 | -2.28% | 64.3만 |
|---|
| 2025.12.11 | ₩12,328 | ₩13,038 | ₩11,658 | ₩12,248 | -0.65% | 87.5만 |
|---|
| 2025.12.10 | ₩13,507 | ₩13,561 | ₩11,136 | ₩12,275 | -9.13% | 286.8만 |
|---|
| 2025.12.09 | ₩20,020 | ₩20,234 | ₩19,846 | ₩20,114 | +0.47% | 52.2만 |
|---|
| 2025.12.08 | ₩20,502 | ₩20,529 | ₩19,886 | ₩20,114 | -1.90% | 19만 |
|---|
| 2025.12.05 | ₩20,355 | ₩20,757 | ₩20,275 | ₩20,543 | +0.92% | 4.7만 |
|---|
| 2025.12.04 | ₩21,172 | ₩21,239 | ₩20,342 | ₩20,395 | -3.67% | 8.3만 |
|---|
| 2025.12.03 | ₩20,435 | ₩21,226 | ₩20,100 | ₩21,146 | +3.48% | 8.5만 |
|---|
| 2025.12.02 | ₩19,886 | ₩20,328 | ₩19,497 | ₩20,221 | +1.68% | 19.4만 |
|---|
| 2025.12.01 | ₩20,288 | ₩20,409 | ₩19,779 | ₩19,886 | -1.98% | 8.9만 |
|---|
| 2025.11.28 | ₩20,422 | ₩20,422 | ₩20,114 | ₩20,342 | -0.39% | 4.1만 |
|---|
| 2025.11.26 | ₩19,698 | ₩20,368 | ₩19,698 | ₩20,261 | +2.86% | 8.2만 |
|---|
| 2025.11.25 | ₩18,881 | ₩20,073 | ₩18,881 | ₩19,805 | +4.90% | 9만 |
|---|
| 2025.11.24 | ₩18,841 | ₩19,202 | ₩18,747 | ₩18,894 | +0.28% | 9.5만 |
|---|
| 2025.11.21 | ₩18,412 | ₩19,028 | ₩18,104 | ₩18,921 | +2.77% | 13.1만 |
|---|
| 2025.11.20 | ₩18,733 | ₩19,323 | ₩18,264 | ₩18,318 | -2.22% | 11만 |
|---|
| 2025.11.19 | ₩19,430 | ₩19,524 | ₩18,519 | ₩18,573 | -4.41% | 13.2만 |
|---|
| 2025.11.18 | ₩19,350 | ₩19,564 | ₩18,774 | ₩19,430 | +0.42% | 16.3만 |
|---|
| 2025.11.17 | ₩20,891 | ₩20,891 | ₩19,524 | ₩19,551 | -6.41% | 12만 |
|---|
| 2025.11.14 | ₩21,427 | ₩21,588 | ₩21,012 | ₩21,132 | -1.38% | 7.3만 |
|---|
| 2025.11.13 | ₩22,285 | ₩22,660 | ₩21,333 | ₩21,454 | -3.73% | 10만 |
|---|
| 2025.11.12 | ₩22,164 | ₩22,633 | ₩22,043 | ₩22,325 | +0.73% | 7.5만 |
|---|
| 2025.11.11 | ₩21,682 | ₩22,231 | ₩21,467 | ₩21,896 | +0.99% | 5.9만 |
|---|
| 2025.11.10 | ₩21,628 | ₩22,633 | ₩21,507 | ₩21,749 | +0.56% | 9.4만 |
|---|
| 2025.11.07 | ₩21,280 | ₩21,588 | ₩21,025 | ₩21,360 | +0.38% | 9.2만 |
|---|
| 2025.11.06 | ₩22,405 | ₩22,593 | ₩21,226 | ₩21,467 | -4.19% | 9.1만 |
|---|
| 2025.11.05 | ₩21,548 | ₩22,593 | ₩21,440 | ₩22,365 | +3.79% | 4.6만 |
|---|
| 2025.11.04 | ₩21,467 | ₩21,936 | ₩21,266 | ₩21,574 | +0.50% | 7.3만 |
|---|
| 2025.11.03 | ₩22,084 | ₩22,271 | ₩21,628 | ₩21,749 | -1.52% | 10.6만 |
|---|
| 2025.10.31 | ₩22,486 | ₩22,713 | ₩21,883 | ₩22,057 | -1.91% | 11.8만 |
|---|
| 2025.10.30 | ₩22,352 | ₩23,745 | ₩22,325 | ₩22,606 | +1.14% | 19만 |
|---|
| 2025.10.29 | ₩21,816 | ₩22,687 | ₩21,454 | ₩22,070 | +1.17% | 16.3만 |
|---|
| 2025.10.28 | ₩22,311 | ₩22,419 | ₩21,789 | ₩21,896 | -1.86% | 7.6만 |
|---|
| 2025.10.27 | ₩22,780 | ₩23,089 | ₩22,177 | ₩22,459 | -1.41% | 7만 |
|---|
| 2025.10.24 | ₩22,097 | ₩22,754 | ₩22,097 | ₩22,512 | +1.88% | 5.8만 |
|---|
| 2025.10.23 | ₩21,427 | ₩22,110 | ₩21,306 | ₩21,976 | +2.56% | 5.7만 |
|---|
| 2025.10.22 | ₩22,110 | ₩22,392 | ₩21,373 | ₩21,427 | -3.09% | 13.3만 |
|---|
| 2025.10.21 | ₩21,615 | ₩22,392 | ₩21,615 | ₩22,124 | +2.36% | 4.3만 |
|---|
| 2025.10.20 | ₩22,177 | ₩22,177 | ₩21,454 | ₩21,601 | -2.60% | 8.7만 |
|---|
| 2025.10.17 | ₩21,467 | ₩21,816 | ₩21,373 | ₩21,373 | -0.44% | 7.6만 |
|---|
| 2025.10.16 | ₩21,909 | ₩22,097 | ₩21,387 | ₩21,494 | -1.90% | 11.3만 |
|---|
| 2025.10.15 | ₩22,378 | ₩22,794 | ₩21,440 | ₩21,762 | -2.75% | 11.3만 |
|---|
| 2025.10.14 | ₩21,347 | ₩22,593 | ₩20,784 | ₩22,311 | +4.52% | 11.9만 |
|---|
| 2025.10.13 | ₩22,874 | ₩23,169 | ₩21,615 | ₩21,628 | -5.45% | 16.3만 |
|---|
| 2025.10.10 | ₩24,000 | ₩24,120 | ₩22,606 | ₩22,606 | -5.81% | 25.8만 |
|---|