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 | ₩13,447 | ₩13,660 | ₩13,220 | ₩13,287 | -1.19% | 6.3만 |
| 2026.10.08 | ₩14,447 | ₩14,447 | ₩13,287 | ₩13,460 | -6.83% | 15.9만 |
| 2026.10.07 | ₩14,687 | ₩14,687 | ₩13,860 | ₩14,260 | -2.91% | 12.2만 |
| 2026.10.06 | ₩15,701 | ₩15,701 | ₩14,341 | ₩14,447 | -7.99% | 17.8만 |
| 2026.10.05 | ₩14,020 | ₩16,328 | ₩14,020 | ₩15,701 | +11.99% | 32.1만 |
| 2026.10.02 | ₩13,553 | ₩13,807 | ₩13,420 | ₩13,700 | +1.08% | 3만 |
| 2026.10.01 | ₩13,180 | ₩13,767 | ₩12,833 | ₩13,513 | +2.53% | 6.5만 |
| 2026.09.30 | ₩13,700 | ₩13,807 | ₩13,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,180 |
| -3.80% |
| 3.1만 |
| 2026.09.29 | ₩13,687 | ₩13,940 | ₩13,460 | ₩13,860 | +1.27% | 5.1만 |
|---|
| 2026.09.28 | ₩13,847 | ₩14,034 | ₩13,313 | ₩13,700 | -1.06% | 7.5만 |
|---|
| 2026.09.25 | ₩14,087 | ₩14,354 | ₩13,807 | ₩14,007 | -0.57% | 5만 |
|---|
| 2026.09.24 | ₩13,540 | ₩14,074 | ₩13,540 | ₩13,994 | +3.35% | 1.8만 |
|---|
| 2026.09.23 | ₩13,660 | ₩13,794 | ₩13,247 | ₩13,607 | -0.39% | 6.2만 |
|---|
| 2026.09.22 | ₩13,473 | ₩13,954 | ₩13,473 | ₩13,647 | +1.29% | 3.6만 |
|---|
| 2026.09.21 | ₩13,580 | ₩13,700 | ₩13,393 | ₩13,540 | -0.29% | 3.3만 |
|---|
| 2026.09.18 | ₩13,807 | ₩13,887 | ₩13,047 | ₩13,727 | -0.58% | 16.3만 |
|---|
| 2026.09.17 | ₩13,887 | ₩14,314 | ₩13,767 | ₩13,994 | +0.77% | 3.6만 |
|---|
| 2026.09.16 | ₩13,940 | ₩13,994 | ₩13,407 | ₩13,887 | -0.38% | 3.5만 |
|---|
| 2026.09.15 | ₩13,660 | ₩13,980 | ₩13,433 | ₩13,954 | +2.15% | 3.7만 |
|---|
| 2026.09.14 | ₩13,340 | ₩13,900 | ₩13,340 | ₩13,847 | +3.80% | 5만 |
|---|
| 2026.09.11 | ₩12,753 | ₩13,540 | ₩12,540 | ₩13,447 | +5.44% | 8.8만 |
|---|
| 2026.09.10 | ₩14,047 | ₩14,354 | ₩11,753 | ₩12,860 | -8.45% | 27.3만 |
|---|
| 2026.09.09 | ₩15,368 | ₩15,768 | ₩14,674 | ₩14,767 | -3.91% | 11.1만 |
|---|
| 2026.09.08 | ₩15,781 | ₩15,995 | ₩15,234 | ₩15,354 | -2.70% | 5.7만 |
|---|
| 2026.09.04 | ₩16,168 | ₩16,181 | ₩15,741 | ₩15,941 | -1.40% | 2.2만 |
|---|
| 2026.09.03 | ₩15,675 | ₩16,208 | ₩15,568 | ₩16,181 | +3.23% | 3.7만 |
|---|
| 2026.09.02 | ₩15,661 | ₩16,155 | ₩15,634 | ₩15,634 | -0.17% | 3.4만 |
|---|
| 2026.09.01 | ₩15,501 | ₩15,888 | ₩15,501 | ₩15,661 | +1.03% | 2.3만 |
|---|
| 2026.08.31 | ₩15,701 | ₩15,875 | ₩15,421 | ₩15,514 | -1.19% | 2.6만 |
|---|
| 2026.08.28 | ₩15,875 | ₩16,328 | ₩15,634 | ₩15,821 | -0.34% | 2.4만 |
|---|
| 2026.08.27 | ₩15,768 | ₩15,995 | ₩15,594 | ₩15,941 | +1.10% | 2.8만 |
|---|
| 2026.08.26 | ₩15,394 | ₩16,128 | ₩15,394 | ₩15,768 | +2.43% | 5만 |
|---|
| 2026.08.25 | ₩15,168 | ₩15,875 | ₩15,168 | ₩15,368 | +1.32% | 8.3만 |
|---|
| 2026.08.24 | ₩15,074 | ₩15,194 | ₩14,874 | ₩15,181 | +0.71% | 5.8만 |
|---|
| 2026.08.21 | ₩15,021 | ₩15,194 | ₩14,674 | ₩15,008 | -0.09% | 7.7만 |
|---|
| 2026.08.20 | ₩16,035 | ₩16,075 | ₩14,914 | ₩15,008 | -6.41% | 8.6만 |
|---|
| 2026.08.19 | ₩15,835 | ₩16,301 | ₩15,795 | ₩16,248 | +2.61% | 9.6만 |
|---|
| 2026.08.18 | ₩15,621 | ₩16,035 | ₩15,501 | ₩15,808 | +1.20% | 4.7만 |
|---|
| 2026.08.17 | ₩15,821 | ₩16,261 | ₩15,661 | ₩15,688 | -0.84% | 4.4만 |
|---|
| 2026.08.14 | ₩15,848 | ₩16,101 | ₩15,781 | ₩15,821 | -0.17% | 4만 |
|---|
| 2026.08.13 | ₩15,995 | ₩16,288 | ₩15,408 | ₩15,861 | -0.83% | 8.4만 |
|---|
| 2026.08.12 | ₩16,195 | ₩16,448 | ₩15,741 | ₩16,061 | -0.82% | 5.9만 |
|---|
| 2026.08.11 | ₩16,035 | ₩16,528 | ₩15,995 | ₩16,208 | +1.08% | 5.5만 |
|---|
| 2026.08.10 | ₩15,861 | ₩16,168 | ₩15,328 | ₩16,075 | +1.35% | 7.3만 |
|---|
| 2026.08.07 | ₩15,888 | ₩16,382 | ₩15,768 | ₩16,048 | +1.01% | 6.8만 |
|---|
| 2026.08.06 | ₩16,408 | ₩16,942 | ₩15,701 | ₩15,835 | -3.50% | 9.4만 |
|---|
| 2026.08.05 | ₩15,995 | ₩16,662 | ₩15,995 | ₩16,595 | +3.75% | 3.3만 |
|---|
| 2026.08.04 | ₩15,701 | ₩16,141 | ₩15,675 | ₩16,075 | +2.38% | 4.5만 |
|---|
| 2026.08.03 | ₩15,208 | ₩16,088 | ₩15,208 | ₩15,848 | +4.21% | 4.1만 |
|---|
| 2026.07.31 | ₩14,714 | ₩15,234 | ₩14,674 | ₩15,208 | +3.35% | 5.3만 |
|---|
| 2026.07.30 | ₩14,300 | ₩14,887 | ₩14,300 | ₩14,727 | +2.99% | 4.4만 |
|---|
| 2026.07.29 | ₩14,154 | ₩14,607 | ₩13,780 | ₩14,554 | +2.83% | 7.1만 |
|---|
| 2026.07.28 | ₩14,367 | ₩14,767 | ₩14,287 | ₩14,314 | -0.37% | 6.1만 |
|---|
| 2026.07.27 | ₩14,367 | ₩14,541 | ₩14,274 | ₩14,367 | 0.00% | 2.4만 |
|---|
| 2026.07.24 | ₩14,274 | ₩14,634 | ₩14,114 | ₩14,354 | +0.56% | 4.1만 |
|---|
| 2026.07.23 | ₩14,674 | ₩14,807 | ₩14,087 | ₩14,434 | -1.64% | 10.4만 |
|---|
| 2026.07.22 | ₩15,234 | ₩15,581 | ₩15,008 | ₩15,008 | -1.49% | 5만 |
|---|
| 2026.07.21 | ₩15,328 | ₩15,461 | ₩15,048 | ₩15,301 | -0.17% | 5.1만 |
|---|
| 2026.07.20 | ₩15,248 | ₩15,421 | ₩14,514 | ₩15,328 | +0.52% | 13.6만 |
|---|
| 2026.07.17 | ₩15,288 | ₩15,381 | ₩14,901 | ₩15,248 | -0.26% | 6.2만 |
|---|
| 2026.07.16 | ₩14,981 | ₩15,528 | ₩14,981 | ₩15,274 | +1.96% | 4.3만 |
|---|
| 2026.07.15 | ₩14,581 | ₩15,248 | ₩14,541 | ₩14,927 | +2.38% | 5.9만 |
|---|
| 2026.07.14 | ₩14,674 | ₩14,674 | ₩14,114 | ₩14,327 | -2.36% | 3.8만 |
|---|
| 2026.07.13 | ₩14,714 | ₩14,927 | ₩14,581 | ₩14,674 | -0.27% | 4.6만 |
|---|
| 2026.07.10 | ₩14,741 | ₩14,994 | ₩14,567 | ₩14,714 | -0.18% | 8.3만 |
|---|
| 2026.07.09 | ₩14,834 | ₩14,967 | ₩14,594 | ₩14,807 | -0.18% | 2.8만 |
|---|
| 2026.07.08 | ₩15,541 | ₩15,701 | ₩14,954 | ₩15,008 | -3.43% | 8.4만 |
|---|
| 2026.07.07 | ₩16,181 | ₩16,261 | ₩15,381 | ₩15,795 | -2.39% | 7만 |
|---|
| 2026.07.06 | ₩16,342 | ₩16,648 | ₩16,115 | ₩16,181 | -0.98% | 9.9만 |
|---|
| 2026.07.02 | ₩15,474 | ₩16,595 | ₩15,474 | ₩16,488 | +6.55% | 15.6만 |
|---|
| 2026.07.01 | ₩14,260 | ₩15,554 | ₩13,914 | ₩15,474 | +8.51% | 14.2만 |
|---|
| 2026.06.30 | ₩14,407 | ₩14,594 | ₩13,687 | ₩14,260 | -1.02% | 11.8만 |
|---|
| 2026.06.29 | ₩14,421 | ₩15,074 | ₩14,167 | ₩14,541 | +0.83% | 14.2만 |
|---|
| 2026.06.26 | ₩14,621 | ₩15,341 | ₩14,180 | ₩14,407 | -1.46% | 117.6만 |
|---|
| 2026.06.25 | ₩14,594 | ₩15,034 | ₩14,007 | ₩14,434 | -1.10% | 12.6만 |
|---|
| 2026.06.24 | ₩13,927 | ₩15,101 | ₩13,927 | ₩14,634 | +5.08% | 24.9만 |
|---|
| 2026.06.23 | ₩12,953 | ₩13,980 | ₩12,953 | ₩13,900 | +7.31% | 6.7만 |
|---|
| 2026.06.22 | ₩13,247 | ₩13,393 | ₩12,873 | ₩13,033 | -1.61% | 9.4만 |
|---|
| 2026.06.18 | ₩13,687 | ₩13,807 | ₩13,220 | ₩13,447 | -1.75% | 8.6만 |
|---|
| 2026.06.17 | ₩13,180 | ₩14,087 | ₩13,180 | ₩13,447 | +2.02% | 10.7만 |
|---|
| 2026.06.16 | ₩13,767 | ₩13,860 | ₩13,153 | ₩13,247 | -3.78% | 9.8만 |
|---|
| 2026.06.15 | ₩14,674 | ₩14,727 | ₩13,700 | ₩13,900 | -5.27% | 15.6만 |
|---|
| 2026.06.12 | ₩14,394 | ₩15,141 | ₩14,367 | ₩14,647 | +1.76% | 13만 |
|---|
| 2026.06.11 | ₩15,274 | ₩15,941 | ₩14,300 | ₩14,447 | -5.41% | 35.6만 |
|---|
| 2026.06.10 | ₩14,367 | ₩15,955 | ₩14,034 | ₩15,141 | +5.39% | 78.6만 |
|---|
| 2026.06.09 | ₩12,686 | ₩13,313 | ₩12,219 | ₩12,726 | +0.32% | 112.7만 |
|---|
| 2026.06.08 | ₩12,446 | ₩12,846 | ₩12,353 | ₩12,553 | +0.86% | 6.7만 |
|---|
| 2026.06.05 | ₩13,087 | ₩13,567 | ₩12,179 | ₩12,380 | -5.40% | 5.9만 |
|---|
| 2026.06.04 | ₩13,260 | ₩13,473 | ₩13,007 | ₩13,273 | +0.10% | 4.6만 |
|---|
| 2026.06.03 | ₩13,380 | ₩13,380 | ₩12,806 | ₩13,060 | -2.39% | 7.5만 |
|---|
| 2026.06.02 | ₩13,847 | ₩14,034 | ₩13,393 | ₩13,620 | -1.64% | 7.5만 |
|---|
| 2026.06.01 | ₩14,287 | ₩14,287 | ₩13,780 | ₩14,074 | -1.49% | 5.4만 |
|---|
| 2026.05.29 | ₩14,447 | ₩14,607 | ₩14,314 | ₩14,434 | -0.09% | 6.5만 |
|---|
| 2026.05.28 | ₩14,274 | ₩15,048 | ₩13,980 | ₩14,581 | +2.15% | 15.8만 |
|---|
| 2026.05.27 | ₩14,220 | ₩14,674 | ₩14,220 | ₩14,394 | +1.22% | 7.6만 |
|---|
| 2026.05.26 | ₩14,020 | ₩14,274 | ₩13,780 | ₩14,207 | +1.33% | 9.5만 |
|---|
| 2026.05.22 | ₩13,513 | ₩14,074 | ₩13,513 | ₩13,914 | +2.96% | 13.9만 |
|---|
| 2026.05.21 | ₩13,353 | ₩13,473 | ₩12,766 | ₩13,193 | -1.20% | 7.7만 |
|---|
| 2026.05.20 | ₩14,247 | ₩14,461 | ₩13,500 | ₩13,580 | -4.68% | 6.5만 |
|---|
| 2026.05.19 | ₩14,034 | ₩14,994 | ₩13,633 | ₩14,234 | +1.43% | 19.6만 |
|---|
| 2026.05.18 | ₩13,407 | ₩14,621 | ₩13,340 | ₩14,100 | +5.17% | 16.3만 |
|---|
| 2026.05.15 | ₩13,834 | ₩13,927 | ₩12,686 | ₩12,713 | -8.10% | 8.7만 |
|---|
| 2026.05.14 | ₩14,140 | ₩14,274 | ₩13,607 | ₩13,994 | -1.04% | 7.8만 |
|---|
| 2026.05.13 | ₩14,100 | ₩14,474 | ₩13,367 | ₩14,034 | -0.47% | 9.7만 |
|---|
| 2026.05.12 | ₩14,421 | ₩14,421 | ₩13,340 | ₩14,100 | -2.22% | 9.5만 |
|---|
| 2026.05.11 | ₩14,941 | ₩15,101 | ₩14,154 | ₩14,341 | -4.02% | 16.2만 |
|---|
| 2026.05.08 | ₩14,847 | ₩14,914 | ₩13,954 | ₩14,194 | -4.40% | 26.1만 |
|---|
| 2026.05.07 | ₩12,873 | ₩14,861 | ₩12,873 | ₩14,461 | +12.33% | 31.5만 |
|---|
| 2026.05.06 | ₩12,500 | ₩13,073 | ₩12,326 | ₩12,846 | +2.77% | 6.2만 |
|---|
| 2026.05.05 | ₩12,700 | ₩12,860 | ₩12,326 | ₩12,326 | -2.94% | 3.1만 |
|---|
| 2026.05.04 | ₩12,673 | ₩12,780 | ₩12,273 | ₩12,646 | -0.21% | 6.4만 |
|---|
| 2026.05.01 | ₩13,660 | ₩13,660 | ₩12,606 | ₩12,673 | -7.23% | 5.5만 |
|---|
| 2026.04.30 | ₩12,993 | ₩13,660 | ₩12,846 | ₩13,567 | +4.41% | 5.1만 |
|---|
| 2026.04.29 | ₩13,553 | ₩13,553 | ₩12,886 | ₩12,993 | -4.13% | 4.6만 |
|---|
| 2026.04.28 | ₩13,847 | ₩13,980 | ₩13,447 | ₩13,687 | -1.16% | 5.8만 |
|---|
| 2026.04.27 | ₩13,393 | ₩13,807 | ₩13,287 | ₩13,780 | +2.89% | 3.7만 |
|---|
| 2026.04.24 | ₩13,460 | ₩13,647 | ₩13,300 | ₩13,407 | -0.40% | 5.3만 |
|---|
| 2026.04.23 | ₩14,287 | ₩14,287 | ₩13,340 | ₩13,540 | -5.23% | 8만 |
|---|
| 2026.04.22 | ₩14,687 | ₩14,687 | ₩14,060 | ₩14,314 | -2.54% | 8.6만 |
|---|
| 2026.04.21 | ₩14,501 | ₩14,781 | ₩14,247 | ₩14,594 | +0.64% | 8.7만 |
|---|
| 2026.04.20 | ₩15,501 | ₩15,755 | ₩14,260 | ₩14,447 | -6.80% | 24.9만 |
|---|
| 2026.04.17 | ₩12,406 | ₩15,194 | ₩12,259 | ₩14,941 | +20.43% | 39.3만 |
|---|
| 2026.04.16 | ₩12,420 | ₩12,593 | ₩11,806 | ₩11,899 | -4.19% | 20.8만 |
|---|
| 2026.04.15 | ₩12,486 | ₩12,673 | ₩12,380 | ₩12,500 | +0.11% | 3만 |
|---|
| 2026.04.14 | ₩12,059 | ₩12,833 | ₩11,993 | ₩12,620 | +4.65% | 10.2만 |
|---|
| 2026.04.13 | ₩11,859 | ₩12,153 | ₩11,673 | ₩12,099 | +2.02% | 7.7만 |
|---|
| 2026.04.10 | ₩11,926 | ₩12,033 | ₩11,713 | ₩11,913 | -0.11% | 4.7만 |
|---|
| 2026.04.09 | ₩11,793 | ₩12,046 | ₩11,339 | ₩12,006 | +1.81% | 6.2만 |
|---|
| 2026.04.08 | ₩12,233 | ₩12,473 | ₩11,286 | ₩11,886 | -2.84% | 12.7만 |
|---|
| 2026.04.07 | ₩11,926 | ₩12,246 | ₩11,566 | ₩12,219 | +2.46% | 7.7만 |
|---|
| 2026.04.06 | ₩11,446 | ₩11,846 | ₩11,112 | ₩11,819 | +3.26% | 14만 |
|---|
| 2026.04.02 | ₩10,725 | ₩11,352 | ₩10,645 | ₩11,299 | +5.35% | 8.4만 |
|---|
| 2026.04.01 | ₩10,979 | ₩11,272 | ₩10,859 | ₩10,952 | -0.24% | 6.2만 |
|---|
| 2026.03.31 | ₩10,632 | ₩11,032 | ₩10,632 | ₩10,925 | +2.76% | 7만 |
|---|
| 2026.03.30 | ₩10,525 | ₩10,525 | ₩10,112 | ₩10,405 | -1.14% | 6.8만 |
|---|
| 2026.03.27 | ₩10,285 | ₩10,339 | ₩10,045 | ₩10,112 | -1.69% | 7.4만 |
|---|
| 2026.03.26 | ₩10,245 | ₩10,672 | ₩10,085 | ₩10,405 | +1.56% | 15만 |
|---|
| 2026.03.25 | ₩10,232 | ₩10,632 | ₩9,978 | ₩10,379 | +1.43% | 10만 |
|---|
| 2026.03.24 | ₩10,605 | ₩10,805 | ₩9,538 | ₩10,218 | -3.65% | 19.2만 |
|---|
| 2026.03.23 | ₩10,619 | ₩11,099 | ₩10,405 | ₩10,699 | +0.75% | 12.4만 |
|---|
| 2026.03.20 | ₩11,192 | ₩11,192 | ₩10,285 | ₩10,298 | -7.99% | 15.3만 |
|---|
| 2026.03.19 | ₩11,099 | ₩11,339 | ₩11,032 | ₩11,166 | +0.60% | 5.6만 |
|---|
| 2026.03.18 | ₩11,352 | ₩11,352 | ₩11,139 | ₩11,166 | -1.65% | 7.2만 |
|---|
| 2026.03.17 | ₩11,699 | ₩11,699 | ₩11,352 | ₩11,472 | -1.94% | 9.2만 |
|---|
| 2026.03.16 | ₩11,753 | ₩12,073 | ₩11,526 | ₩11,592 | -1.36% | 6.6만 |
|---|
| 2026.03.13 | ₩11,606 | ₩11,766 | ₩11,406 | ₩11,766 | +1.38% | 5.6만 |
|---|
| 2026.03.12 | ₩11,619 | ₩11,819 | ₩11,406 | ₩11,526 | -0.80% | 5.7만 |
|---|
| 2026.03.11 | ₩11,406 | ₩11,726 | ₩11,406 | ₩11,673 | +2.34% | 4.3만 |
|---|
| 2026.03.10 | ₩11,219 | ₩11,699 | ₩11,072 | ₩11,472 | +2.26% | 7.5만 |
|---|
| 2026.03.09 | ₩11,232 | ₩11,392 | ₩10,765 | ₩11,379 | +1.31% | 10.3만 |
|---|
| 2026.03.06 | ₩11,552 | ₩11,793 | ₩11,299 | ₩11,472 | -0.69% | 12.9만 |
|---|
| 2026.03.05 | ₩11,899 | ₩12,153 | ₩11,606 | ₩11,806 | -0.78% | 8.5만 |
|---|
| 2026.03.04 | ₩12,046 | ₩12,206 | ₩11,819 | ₩11,979 | -0.55% | 20.5만 |
|---|
| 2026.03.03 | ₩11,913 | ₩12,113 | ₩11,486 | ₩11,966 | +0.45% | 14.8만 |
|---|
| 2026.03.02 | ₩12,273 | ₩12,286 | ₩11,913 | ₩11,913 | -2.93% | 10.1만 |
|---|
| 2026.02.27 | ₩12,513 | ₩12,726 | ₩12,019 | ₩12,233 | -2.24% | 17.4만 |
|---|
| 2026.02.26 | ₩12,673 | ₩12,686 | ₩12,340 | ₩12,566 | -0.84% | 3.7만 |
|---|
| 2026.02.25 | ₩12,740 | ₩12,806 | ₩12,593 | ₩12,740 | 0.00% | 4.4만 |
|---|
| 2026.02.24 | ₩12,593 | ₩12,993 | ₩12,593 | ₩12,726 | +1.06% | 6.6만 |
|---|
| 2026.02.23 | ₩12,740 | ₩12,806 | ₩12,286 | ₩12,580 | -1.26% | 6만 |
|---|
| 2026.02.20 | ₩12,433 | ₩12,806 | ₩12,340 | ₩12,753 | +2.58% | 6.9만 |
|---|
| 2026.02.19 | ₩12,620 | ₩12,620 | ₩12,326 | ₩12,540 | -0.63% | 5.4만 |
|---|
| 2026.02.18 | ₩12,860 | ₩13,100 | ₩12,553 | ₩12,660 | -1.56% | 13.2만 |
|---|
| 2026.02.17 | ₩13,153 | ₩13,193 | ₩12,620 | ₩12,793 | -2.74% | 6.8만 |
|---|
| 2026.02.13 | ₩13,100 | ₩13,247 | ₩12,993 | ₩13,167 | +0.51% | 7.9만 |
|---|
| 2026.02.12 | ₩13,367 | ₩13,420 | ₩12,873 | ₩13,140 | -1.70% | 6.3만 |
|---|
| 2026.02.11 | ₩13,487 | ₩13,593 | ₩13,100 | ₩13,247 | -1.78% | 7만 |
|---|
| 2026.02.10 | ₩13,340 | ₩14,060 | ₩13,340 | ₩13,487 | +1.10% | 9.2만 |
|---|
| 2026.02.09 | ₩12,820 | ₩13,607 | ₩12,660 | ₩13,353 | +4.16% | 18.1만 |
|---|
| 2026.02.06 | ₩12,566 | ₩12,980 | ₩12,486 | ₩12,873 | +2.44% | 10.1만 |
|---|
| 2026.02.05 | ₩12,673 | ₩12,673 | ₩12,366 | ₩12,500 | -1.37% | 12.1만 |
|---|
| 2026.02.04 | ₩12,740 | ₩13,087 | ₩12,646 | ₩12,766 | +0.21% | 14.2만 |
|---|
| 2026.02.03 | ₩12,873 | ₩13,127 | ₩12,340 | ₩12,726 | -1.14% | 14.4만 |
|---|
| 2026.02.02 | ₩12,566 | ₩12,873 | ₩12,353 | ₩12,726 | +1.27% | 9.9만 |
|---|
| 2026.01.30 | ₩12,340 | ₩12,806 | ₩12,179 | ₩12,566 | +1.84% | 14.5만 |
|---|
| 2026.01.29 | ₩12,033 | ₩12,353 | ₩11,806 | ₩12,340 | +2.55% | 9.4만 |
|---|
| 2026.01.28 | ₩12,353 | ₩12,353 | ₩11,846 | ₩12,046 | -2.48% | 9.4만 |
|---|
| 2026.01.27 | ₩12,273 | ₩12,273 | ₩11,939 | ₩12,153 | -0.98% | 10.9만 |
|---|
| 2026.01.26 | ₩12,313 | ₩12,340 | ₩11,806 | ₩12,326 | +0.11% | 12.2만 |
|---|
| 2026.01.23 | ₩12,420 | ₩12,460 | ₩12,073 | ₩12,299 | -0.97% | 13.1만 |
|---|
| 2026.01.22 | ₩12,206 | ₩12,580 | ₩12,206 | ₩12,433 | +1.86% | 8.1만 |
|---|
| 2026.01.21 | ₩11,913 | ₩12,233 | ₩11,886 | ₩12,179 | +2.24% | 11.5만 |
|---|
| 2026.01.20 | ₩12,326 | ₩12,433 | ₩11,846 | ₩11,913 | -3.35% | 10.7만 |
|---|
| 2026.01.16 | ₩12,433 | ₩12,606 | ₩12,299 | ₩12,460 | +0.21% | 11.5만 |
|---|
| 2026.01.15 | ₩12,606 | ₩12,900 | ₩12,406 | ₩12,446 | -1.27% | 25.2만 |
|---|
| 2026.01.14 | ₩12,099 | ₩12,646 | ₩12,086 | ₩12,606 | +4.19% | 20.9만 |
|---|
| 2026.01.13 | ₩12,460 | ₩12,580 | ₩12,046 | ₩12,099 | -2.89% | 18.2만 |
|---|
| 2026.01.12 | ₩11,913 | ₩12,553 | ₩11,833 | ₩12,393 | +4.03% | 24.3만 |
|---|
| 2026.01.09 | ₩11,739 | ₩12,193 | ₩11,406 | ₩11,833 | +0.80% | 22.6만 |
|---|
| 2026.01.08 | ₩11,833 | ₩11,846 | ₩11,606 | ₩11,739 | -0.79% | 15.2만 |
|---|
| 2026.01.07 | ₩12,366 | ₩12,526 | ₩11,833 | ₩11,846 | -4.21% | 17.1만 |
|---|
| 2026.01.06 | ₩12,246 | ₩12,460 | ₩12,126 | ₩12,326 | +0.65% | 14.2만 |
|---|
| 2026.01.05 | ₩11,699 | ₩12,540 | ₩11,699 | ₩12,233 | +4.56% | 27.5만 |
|---|
| 2026.01.02 | ₩11,873 | ₩11,953 | ₩11,566 | ₩11,806 | -0.56% | 19.9만 |
|---|
| 2025.12.31 | ₩11,312 | ₩11,899 | ₩11,219 | ₩11,793 | +4.25% | 31.3만 |
|---|
| 2025.12.30 | ₩11,432 | ₩11,926 | ₩11,299 | ₩11,326 | -0.93% | 23.8만 |
|---|
| 2025.12.29 | ₩11,419 | ₩11,859 | ₩11,352 | ₩11,526 | +0.93% | 23.6만 |
|---|
| 2025.12.26 | ₩11,632 | ₩11,686 | ₩11,379 | ₩11,526 | -0.92% | 14.4만 |
|---|
| 2025.12.24 | ₩11,779 | ₩11,846 | ₩11,366 | ₩11,659 | -1.02% | 13.3만 |
|---|
| 2025.12.23 | ₩10,792 | ₩11,873 | ₩10,739 | ₩11,819 | +9.52% | 39.9만 |
|---|
| 2025.12.22 | ₩10,552 | ₩11,246 | ₩10,539 | ₩10,792 | +2.28% | 34.8만 |
|---|
| 2025.12.19 | ₩10,939 | ₩11,006 | ₩10,365 | ₩10,592 | -3.17% | 61.3만 |
|---|
| 2025.12.18 | ₩10,925 | ₩11,059 | ₩10,765 | ₩11,019 | +0.85% | 38.4만 |
|---|
| 2025.12.17 | ₩11,139 | ₩11,259 | ₩10,632 | ₩10,925 | -1.92% | 56.1만 |
|---|
| 2025.12.16 | ₩10,885 | ₩11,219 | ₩10,725 | ₩11,099 | +1.96% | 47.7만 |
|---|
| 2025.12.15 | ₩11,979 | ₩11,979 | ₩10,912 | ₩11,006 | -8.13% | 50.3만 |
|---|
| 2025.12.12 | ₩12,273 | ₩12,273 | ₩11,833 | ₩11,993 | -2.28% | 64.3만 |
|---|
| 2025.12.11 | ₩12,273 | ₩12,980 | ₩11,606 | ₩12,193 | -0.65% | 87.5만 |
|---|
| 2025.12.10 | ₩13,447 | ₩13,500 | ₩11,086 | ₩12,219 | -9.13% | 286.8만 |
|---|
| 2025.12.09 | ₩19,930 | ₩20,143 | ₩19,757 | ₩20,023 | +0.47% | 52.2만 |
|---|
| 2025.12.08 | ₩20,410 | ₩20,437 | ₩19,797 | ₩20,023 | -1.90% | 19만 |
|---|
| 2025.12.05 | ₩20,263 | ₩20,664 | ₩20,183 | ₩20,450 | +0.92% | 4.7만 |
|---|
| 2025.12.04 | ₩21,077 | ₩21,144 | ₩20,250 | ₩20,303 | -3.67% | 8.3만 |
|---|
| 2025.12.03 | ₩20,344 | ₩21,131 | ₩20,010 | ₩21,051 | +3.48% | 8.5만 |
|---|
| 2025.12.02 | ₩19,797 | ₩20,237 | ₩19,410 | ₩20,130 | +1.68% | 19.4만 |
|---|
| 2025.12.01 | ₩20,197 | ₩20,317 | ₩19,690 | ₩19,797 | -1.98% | 8.9만 |
|---|
| 2025.11.28 | ₩20,330 | ₩20,330 | ₩20,023 | ₩20,250 | -0.39% | 4.1만 |
|---|
| 2025.11.26 | ₩19,610 | ₩20,277 | ₩19,610 | ₩20,170 | +2.86% | 8.2만 |
|---|
| 2025.11.25 | ₩18,796 | ₩19,983 | ₩18,796 | ₩19,717 | +4.90% | 9만 |
|---|
| 2025.11.24 | ₩18,756 | ₩19,116 | ₩18,663 | ₩18,809 | +0.28% | 9.5만 |
|---|
| 2025.11.21 | ₩18,329 | ₩18,943 | ₩18,022 | ₩18,836 | +2.77% | 13.1만 |
|---|
| 2025.11.20 | ₩18,649 | ₩19,236 | ₩18,182 | ₩18,236 | -2.22% | 11만 |
|---|
| 2025.11.19 | ₩19,343 | ₩19,436 | ₩18,436 | ₩18,489 | -4.41% | 13.2만 |
|---|
| 2025.11.18 | ₩19,263 | ₩19,476 | ₩18,689 | ₩19,343 | +0.42% | 16.3만 |
|---|
| 2025.11.17 | ₩20,797 | ₩20,797 | ₩19,436 | ₩19,463 | -6.41% | 12만 |
|---|
| 2025.11.14 | ₩21,331 | ₩21,491 | ₩20,917 | ₩21,037 | -1.38% | 7.3만 |
|---|
| 2025.11.13 | ₩22,184 | ₩22,558 | ₩21,237 | ₩21,357 | -3.73% | 10만 |
|---|
| 2025.11.12 | ₩22,064 | ₩22,531 | ₩21,944 | ₩22,224 | +0.73% | 7.5만 |
|---|
| 2025.11.11 | ₩21,584 | ₩22,131 | ₩21,371 | ₩21,798 | +0.99% | 5.9만 |
|---|
| 2025.11.10 | ₩21,531 | ₩22,531 | ₩21,411 | ₩21,651 | +0.56% | 9.4만 |
|---|
| 2025.11.07 | ₩21,184 | ₩21,491 | ₩20,930 | ₩21,264 | +0.38% | 9.2만 |
|---|
| 2025.11.06 | ₩22,304 | ₩22,491 | ₩21,131 | ₩21,371 | -4.19% | 9.1만 |
|---|
| 2025.11.05 | ₩21,451 | ₩22,491 | ₩21,344 | ₩22,264 | +3.79% | 4.6만 |
|---|
| 2025.11.04 | ₩21,371 | ₩21,838 | ₩21,171 | ₩21,477 | +0.50% | 7.3만 |
|---|
| 2025.11.03 | ₩21,984 | ₩22,171 | ₩21,531 | ₩21,651 | -1.52% | 10.6만 |
|---|
| 2025.10.31 | ₩22,385 | ₩22,611 | ₩21,784 | ₩21,958 | -1.91% | 11.8만 |
|---|
| 2025.10.30 | ₩22,251 | ₩23,638 | ₩22,224 | ₩22,505 | +1.14% | 19만 |
|---|
| 2025.10.29 | ₩21,718 | ₩22,585 | ₩21,357 | ₩21,971 | +1.17% | 16.3만 |
|---|
| 2025.10.28 | ₩22,211 | ₩22,318 | ₩21,691 | ₩21,798 | -1.86% | 7.6만 |
|---|
| 2025.10.27 | ₩22,678 | ₩22,985 | ₩22,078 | ₩22,358 | -1.41% | 7만 |
|---|
| 2025.10.24 | ₩21,998 | ₩22,651 | ₩21,998 | ₩22,411 | +1.88% | 5.8만 |
|---|
| 2025.10.23 | ₩21,331 | ₩22,011 | ₩21,211 | ₩21,878 | +2.56% | 5.7만 |
|---|
| 2025.10.22 | ₩22,011 | ₩22,291 | ₩21,277 | ₩21,331 | -3.09% | 13.3만 |
|---|
| 2025.10.21 | ₩21,517 | ₩22,291 | ₩21,517 | ₩22,024 | +2.36% | 4.3만 |
|---|
| 2025.10.20 | ₩22,078 | ₩22,078 | ₩21,357 | ₩21,504 | -2.60% | 8.7만 |
|---|
| 2025.10.17 | ₩21,371 | ₩21,718 | ₩21,277 | ₩21,277 | -0.44% | 7.6만 |
|---|
| 2025.10.16 | ₩21,811 | ₩21,998 | ₩21,291 | ₩21,397 | -1.90% | 11.3만 |
|---|
| 2025.10.15 | ₩22,278 | ₩22,691 | ₩21,344 | ₩21,664 | -2.75% | 11.3만 |
|---|
| 2025.10.14 | ₩21,251 | ₩22,491 | ₩20,690 | ₩22,211 | +4.52% | 11.9만 |
|---|
| 2025.10.13 | ₩22,771 | ₩23,065 | ₩21,517 | ₩21,531 | -5.45% | 16.3만 |
|---|
| 2025.10.10 | ₩23,892 | ₩24,012 | ₩22,505 | ₩22,505 | -5.81% | 25.8만 |
|---|