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 | ₩13,468 | ₩13,681 | ₩13,241 | ₩13,307 | -1.19% | 6.3만 |
| 2026.10.08 | ₩14,470 | ₩14,470 | ₩13,307 | ₩13,481 | -6.83% | 15.9만 |
| 2026.10.07 | ₩14,710 | ₩14,710 | ₩13,882 | ₩14,283 | -2.91% | 12.2만 |
| 2026.10.06 | ₩15,726 | ₩15,726 | ₩14,363 | ₩14,470 | -7.99% | 17.8만 |
| 2026.10.05 | ₩14,042 | ₩16,354 | ₩14,042 | ₩15,726 | +11.99% | 32.1만 |
| 2026.10.02 | ₩13,575 | ₩13,828 | ₩13,441 | ₩13,722 | +1.08% | 3만 |
| 2026.10.01 | ₩13,200 | ₩13,788 | ₩12,853 | ₩13,534 | +2.53% | 6.5만 |
| 2026.09.30 | ₩13,722 | ₩13,828 | ₩13,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,200 |
| -3.80% |
| 3.1만 |
| 2026.09.29 | ₩13,708 | ₩13,962 | ₩13,481 | ₩13,882 | +1.27% | 5.1만 |
|---|
| 2026.09.28 | ₩13,869 | ₩14,056 | ₩13,334 | ₩13,722 | -1.06% | 7.5만 |
|---|
| 2026.09.25 | ₩14,109 | ₩14,376 | ₩13,828 | ₩14,029 | -0.57% | 5만 |
|---|
| 2026.09.24 | ₩13,561 | ₩14,096 | ₩13,561 | ₩14,015 | +3.35% | 1.8만 |
|---|
| 2026.09.23 | ₩13,681 | ₩13,815 | ₩13,267 | ₩13,628 | -0.39% | 6.2만 |
|---|
| 2026.09.22 | ₩13,494 | ₩13,975 | ₩13,494 | ₩13,668 | +1.29% | 3.6만 |
|---|
| 2026.09.21 | ₩13,601 | ₩13,722 | ₩13,414 | ₩13,561 | -0.29% | 3.3만 |
|---|
| 2026.09.18 | ₩13,828 | ₩13,909 | ₩13,067 | ₩13,748 | -0.58% | 16.3만 |
|---|
| 2026.09.17 | ₩13,909 | ₩14,336 | ₩13,788 | ₩14,015 | +0.77% | 3.6만 |
|---|
| 2026.09.16 | ₩13,962 | ₩14,015 | ₩13,428 | ₩13,909 | -0.38% | 3.5만 |
|---|
| 2026.09.15 | ₩13,681 | ₩14,002 | ₩13,454 | ₩13,975 | +2.15% | 3.7만 |
|---|
| 2026.09.14 | ₩13,361 | ₩13,922 | ₩13,361 | ₩13,869 | +3.80% | 5만 |
|---|
| 2026.09.11 | ₩12,773 | ₩13,561 | ₩12,559 | ₩13,468 | +5.44% | 8.8만 |
|---|
| 2026.09.10 | ₩14,069 | ₩14,376 | ₩11,771 | ₩12,880 | -8.45% | 27.3만 |
|---|
| 2026.09.09 | ₩15,392 | ₩15,792 | ₩14,697 | ₩14,790 | -3.91% | 11.1만 |
|---|
| 2026.09.08 | ₩15,806 | ₩16,020 | ₩15,258 | ₩15,378 | -2.70% | 5.7만 |
|---|
| 2026.09.04 | ₩16,193 | ₩16,207 | ₩15,766 | ₩15,966 | -1.40% | 2.2만 |
|---|
| 2026.09.03 | ₩15,699 | ₩16,233 | ₩15,592 | ₩16,207 | +3.23% | 3.7만 |
|---|
| 2026.09.02 | ₩15,686 | ₩16,180 | ₩15,659 | ₩15,659 | -0.17% | 3.4만 |
|---|
| 2026.09.01 | ₩15,525 | ₩15,913 | ₩15,525 | ₩15,686 | +1.03% | 2.3만 |
|---|
| 2026.08.31 | ₩15,726 | ₩15,899 | ₩15,445 | ₩15,539 | -1.19% | 2.6만 |
|---|
| 2026.08.28 | ₩15,899 | ₩16,354 | ₩15,659 | ₩15,846 | -0.34% | 2.4만 |
|---|
| 2026.08.27 | ₩15,792 | ₩16,020 | ₩15,619 | ₩15,966 | +1.10% | 2.8만 |
|---|
| 2026.08.26 | ₩15,418 | ₩16,153 | ₩15,418 | ₩15,792 | +2.43% | 5만 |
|---|
| 2026.08.25 | ₩15,191 | ₩15,899 | ₩15,191 | ₩15,392 | +1.32% | 8.3만 |
|---|
| 2026.08.24 | ₩15,098 | ₩15,218 | ₩14,897 | ₩15,205 | +0.71% | 5.8만 |
|---|
| 2026.08.21 | ₩15,044 | ₩15,218 | ₩14,697 | ₩15,031 | -0.09% | 7.7만 |
|---|
| 2026.08.20 | ₩16,060 | ₩16,100 | ₩14,937 | ₩15,031 | -6.41% | 8.6만 |
|---|
| 2026.08.19 | ₩15,859 | ₩16,327 | ₩15,819 | ₩16,273 | +2.61% | 9.6만 |
|---|
| 2026.08.18 | ₩15,645 | ₩16,060 | ₩15,525 | ₩15,833 | +1.20% | 4.7만 |
|---|
| 2026.08.17 | ₩15,846 | ₩16,287 | ₩15,686 | ₩15,712 | -0.84% | 4.4만 |
|---|
| 2026.08.14 | ₩15,873 | ₩16,126 | ₩15,806 | ₩15,846 | -0.17% | 4만 |
|---|
| 2026.08.13 | ₩16,020 | ₩16,314 | ₩15,432 | ₩15,886 | -0.83% | 8.4만 |
|---|
| 2026.08.12 | ₩16,220 | ₩16,474 | ₩15,766 | ₩16,086 | -0.82% | 5.9만 |
|---|
| 2026.08.11 | ₩16,060 | ₩16,554 | ₩16,020 | ₩16,233 | +1.08% | 5.5만 |
|---|
| 2026.08.10 | ₩15,886 | ₩16,193 | ₩15,352 | ₩16,100 | +1.35% | 7.3만 |
|---|
| 2026.08.07 | ₩15,913 | ₩16,407 | ₩15,792 | ₩16,073 | +1.01% | 6.8만 |
|---|
| 2026.08.06 | ₩16,434 | ₩16,968 | ₩15,726 | ₩15,859 | -3.50% | 9.4만 |
|---|
| 2026.08.05 | ₩16,020 | ₩16,688 | ₩16,020 | ₩16,621 | +3.75% | 3.3만 |
|---|
| 2026.08.04 | ₩15,726 | ₩16,167 | ₩15,699 | ₩16,100 | +2.38% | 4.5만 |
|---|
| 2026.08.03 | ₩15,231 | ₩16,113 | ₩15,231 | ₩15,873 | +4.21% | 4.1만 |
|---|
| 2026.07.31 | ₩14,737 | ₩15,258 | ₩14,697 | ₩15,231 | +3.35% | 5.3만 |
|---|
| 2026.07.30 | ₩14,323 | ₩14,911 | ₩14,323 | ₩14,750 | +2.99% | 4.4만 |
|---|
| 2026.07.29 | ₩14,176 | ₩14,630 | ₩13,802 | ₩14,577 | +2.83% | 7.1만 |
|---|
| 2026.07.28 | ₩14,390 | ₩14,790 | ₩14,309 | ₩14,336 | -0.37% | 6.1만 |
|---|
| 2026.07.27 | ₩14,390 | ₩14,563 | ₩14,296 | ₩14,390 | 0.00% | 2.4만 |
|---|
| 2026.07.24 | ₩14,296 | ₩14,657 | ₩14,136 | ₩14,376 | +0.56% | 4.1만 |
|---|
| 2026.07.23 | ₩14,697 | ₩14,830 | ₩14,109 | ₩14,456 | -1.64% | 10.4만 |
|---|
| 2026.07.22 | ₩15,258 | ₩15,605 | ₩15,031 | ₩15,031 | -1.49% | 5만 |
|---|
| 2026.07.21 | ₩15,352 | ₩15,485 | ₩15,071 | ₩15,325 | -0.17% | 5.1만 |
|---|
| 2026.07.20 | ₩15,271 | ₩15,445 | ₩14,537 | ₩15,352 | +0.52% | 13.6만 |
|---|
| 2026.07.17 | ₩15,311 | ₩15,405 | ₩14,924 | ₩15,271 | -0.26% | 6.2만 |
|---|
| 2026.07.16 | ₩15,004 | ₩15,552 | ₩15,004 | ₩15,298 | +1.96% | 4.3만 |
|---|
| 2026.07.15 | ₩14,603 | ₩15,271 | ₩14,563 | ₩14,951 | +2.38% | 5.9만 |
|---|
| 2026.07.14 | ₩14,697 | ₩14,697 | ₩14,136 | ₩14,349 | -2.36% | 3.8만 |
|---|
| 2026.07.13 | ₩14,737 | ₩14,951 | ₩14,603 | ₩14,697 | -0.27% | 4.6만 |
|---|
| 2026.07.10 | ₩14,764 | ₩15,018 | ₩14,590 | ₩14,737 | -0.18% | 8.3만 |
|---|
| 2026.07.09 | ₩14,857 | ₩14,991 | ₩14,617 | ₩14,830 | -0.18% | 2.8만 |
|---|
| 2026.07.08 | ₩15,565 | ₩15,726 | ₩14,977 | ₩15,031 | -3.43% | 8.4만 |
|---|
| 2026.07.07 | ₩16,207 | ₩16,287 | ₩15,405 | ₩15,819 | -2.39% | 7만 |
|---|
| 2026.07.06 | ₩16,367 | ₩16,674 | ₩16,140 | ₩16,207 | -0.98% | 9.9만 |
|---|
| 2026.07.02 | ₩15,499 | ₩16,621 | ₩15,499 | ₩16,514 | +6.55% | 15.6만 |
|---|
| 2026.07.01 | ₩14,283 | ₩15,579 | ₩13,935 | ₩15,499 | +8.51% | 14.2만 |
|---|
| 2026.06.30 | ₩14,430 | ₩14,617 | ₩13,708 | ₩14,283 | -1.02% | 11.8만 |
|---|
| 2026.06.29 | ₩14,443 | ₩15,098 | ₩14,189 | ₩14,563 | +0.83% | 14.2만 |
|---|
| 2026.06.26 | ₩14,643 | ₩15,365 | ₩14,203 | ₩14,430 | -1.46% | 117.6만 |
|---|
| 2026.06.25 | ₩14,617 | ₩15,058 | ₩14,029 | ₩14,456 | -1.10% | 12.6만 |
|---|
| 2026.06.24 | ₩13,949 | ₩15,124 | ₩13,949 | ₩14,657 | +5.08% | 24.9만 |
|---|
| 2026.06.23 | ₩12,973 | ₩14,002 | ₩12,973 | ₩13,922 | +7.31% | 6.7만 |
|---|
| 2026.06.22 | ₩13,267 | ₩13,414 | ₩12,893 | ₩13,054 | -1.61% | 9.4만 |
|---|
| 2026.06.18 | ₩13,708 | ₩13,828 | ₩13,241 | ₩13,468 | -1.75% | 8.6만 |
|---|
| 2026.06.17 | ₩13,200 | ₩14,109 | ₩13,200 | ₩13,468 | +2.02% | 10.7만 |
|---|
| 2026.06.16 | ₩13,788 | ₩13,882 | ₩13,174 | ₩13,267 | -3.78% | 9.8만 |
|---|
| 2026.06.15 | ₩14,697 | ₩14,750 | ₩13,722 | ₩13,922 | -5.27% | 15.6만 |
|---|
| 2026.06.12 | ₩14,416 | ₩15,165 | ₩14,390 | ₩14,670 | +1.76% | 13만 |
|---|
| 2026.06.11 | ₩15,298 | ₩15,966 | ₩14,323 | ₩14,470 | -5.41% | 35.6만 |
|---|
| 2026.06.10 | ₩14,390 | ₩15,980 | ₩14,056 | ₩15,165 | +5.39% | 78.6만 |
|---|
| 2026.06.09 | ₩12,706 | ₩13,334 | ₩12,238 | ₩12,746 | +0.32% | 112.7만 |
|---|
| 2026.06.08 | ₩12,466 | ₩12,866 | ₩12,372 | ₩12,573 | +0.86% | 6.7만 |
|---|
| 2026.06.05 | ₩13,107 | ₩13,588 | ₩12,198 | ₩12,399 | -5.40% | 5.9만 |
|---|
| 2026.06.04 | ₩13,281 | ₩13,494 | ₩13,027 | ₩13,294 | +0.10% | 4.6만 |
|---|
| 2026.06.03 | ₩13,401 | ₩13,401 | ₩12,826 | ₩13,080 | -2.39% | 7.5만 |
|---|
| 2026.06.02 | ₩13,869 | ₩14,056 | ₩13,414 | ₩13,641 | -1.64% | 7.5만 |
|---|
| 2026.06.01 | ₩14,309 | ₩14,309 | ₩13,802 | ₩14,096 | -1.49% | 5.4만 |
|---|
| 2026.05.29 | ₩14,470 | ₩14,630 | ₩14,336 | ₩14,456 | -0.09% | 6.5만 |
|---|
| 2026.05.28 | ₩14,296 | ₩15,071 | ₩14,002 | ₩14,603 | +2.15% | 15.8만 |
|---|
| 2026.05.27 | ₩14,243 | ₩14,697 | ₩14,243 | ₩14,416 | +1.22% | 7.6만 |
|---|
| 2026.05.26 | ₩14,042 | ₩14,296 | ₩13,802 | ₩14,229 | +1.33% | 9.5만 |
|---|
| 2026.05.22 | ₩13,534 | ₩14,096 | ₩13,534 | ₩13,935 | +2.96% | 13.9만 |
|---|
| 2026.05.21 | ₩13,374 | ₩13,494 | ₩12,786 | ₩13,214 | -1.20% | 7.7만 |
|---|
| 2026.05.20 | ₩14,269 | ₩14,483 | ₩13,521 | ₩13,601 | -4.68% | 6.5만 |
|---|
| 2026.05.19 | ₩14,056 | ₩15,018 | ₩13,655 | ₩14,256 | +1.43% | 19.6만 |
|---|
| 2026.05.18 | ₩13,428 | ₩14,643 | ₩13,361 | ₩14,122 | +5.17% | 16.3만 |
|---|
| 2026.05.15 | ₩13,855 | ₩13,949 | ₩12,706 | ₩12,733 | -8.10% | 8.7만 |
|---|
| 2026.05.14 | ₩14,162 | ₩14,296 | ₩13,628 | ₩14,015 | -1.04% | 7.8만 |
|---|
| 2026.05.13 | ₩14,122 | ₩14,496 | ₩13,388 | ₩14,056 | -0.47% | 9.7만 |
|---|
| 2026.05.12 | ₩14,443 | ₩14,443 | ₩13,361 | ₩14,122 | -2.22% | 9.5만 |
|---|
| 2026.05.11 | ₩14,964 | ₩15,124 | ₩14,176 | ₩14,363 | -4.02% | 16.2만 |
|---|
| 2026.05.08 | ₩14,871 | ₩14,937 | ₩13,975 | ₩14,216 | -4.40% | 26.1만 |
|---|
| 2026.05.07 | ₩12,893 | ₩14,884 | ₩12,893 | ₩14,483 | +12.33% | 31.5만 |
|---|
| 2026.05.06 | ₩12,519 | ₩13,094 | ₩12,345 | ₩12,866 | +2.77% | 6.2만 |
|---|
| 2026.05.05 | ₩12,719 | ₩12,880 | ₩12,345 | ₩12,345 | -2.94% | 3.1만 |
|---|
| 2026.05.04 | ₩12,693 | ₩12,800 | ₩12,292 | ₩12,666 | -0.21% | 6.4만 |
|---|
| 2026.05.01 | ₩13,681 | ₩13,681 | ₩12,626 | ₩12,693 | -7.23% | 5.5만 |
|---|
| 2026.04.30 | ₩13,013 | ₩13,681 | ₩12,866 | ₩13,588 | +4.41% | 5.1만 |
|---|
| 2026.04.29 | ₩13,575 | ₩13,575 | ₩12,907 | ₩13,013 | -4.13% | 4.6만 |
|---|
| 2026.04.28 | ₩13,869 | ₩14,002 | ₩13,468 | ₩13,708 | -1.16% | 5.8만 |
|---|
| 2026.04.27 | ₩13,414 | ₩13,828 | ₩13,307 | ₩13,802 | +2.89% | 3.7만 |
|---|
| 2026.04.24 | ₩13,481 | ₩13,668 | ₩13,321 | ₩13,428 | -0.40% | 5.3만 |
|---|
| 2026.04.23 | ₩14,309 | ₩14,309 | ₩13,361 | ₩13,561 | -5.23% | 8만 |
|---|
| 2026.04.22 | ₩14,710 | ₩14,710 | ₩14,082 | ₩14,336 | -2.54% | 8.6만 |
|---|
| 2026.04.21 | ₩14,523 | ₩14,804 | ₩14,269 | ₩14,617 | +0.64% | 8.7만 |
|---|
| 2026.04.20 | ₩15,525 | ₩15,779 | ₩14,283 | ₩14,470 | -6.80% | 24.9만 |
|---|
| 2026.04.17 | ₩12,426 | ₩15,218 | ₩12,279 | ₩14,964 | +20.43% | 39.3만 |
|---|
| 2026.04.16 | ₩12,439 | ₩12,613 | ₩11,824 | ₩11,918 | -4.19% | 20.8만 |
|---|
| 2026.04.15 | ₩12,506 | ₩12,693 | ₩12,399 | ₩12,519 | +0.11% | 3만 |
|---|
| 2026.04.14 | ₩12,078 | ₩12,853 | ₩12,011 | ₩12,639 | +4.65% | 10.2만 |
|---|
| 2026.04.13 | ₩11,878 | ₩12,172 | ₩11,691 | ₩12,118 | +2.02% | 7.7만 |
|---|
| 2026.04.10 | ₩11,945 | ₩12,051 | ₩11,731 | ₩11,931 | -0.11% | 4.7만 |
|---|
| 2026.04.09 | ₩11,811 | ₩12,065 | ₩11,357 | ₩12,025 | +1.81% | 6.2만 |
|---|
| 2026.04.08 | ₩12,252 | ₩12,492 | ₩11,303 | ₩11,904 | -2.84% | 12.7만 |
|---|
| 2026.04.07 | ₩11,945 | ₩12,265 | ₩11,584 | ₩12,238 | +2.46% | 7.7만 |
|---|
| 2026.04.06 | ₩11,464 | ₩11,864 | ₩11,130 | ₩11,838 | +3.26% | 14만 |
|---|
| 2026.04.02 | ₩10,742 | ₩11,370 | ₩10,662 | ₩11,317 | +5.35% | 8.4만 |
|---|
| 2026.04.01 | ₩10,996 | ₩11,290 | ₩10,876 | ₩10,969 | -0.24% | 6.2만 |
|---|
| 2026.03.31 | ₩10,649 | ₩11,049 | ₩10,649 | ₩10,942 | +2.76% | 7만 |
|---|
| 2026.03.30 | ₩10,542 | ₩10,542 | ₩10,127 | ₩10,421 | -1.14% | 6.8만 |
|---|
| 2026.03.27 | ₩10,301 | ₩10,355 | ₩10,061 | ₩10,127 | -1.69% | 7.4만 |
|---|
| 2026.03.26 | ₩10,261 | ₩10,689 | ₩10,101 | ₩10,421 | +1.56% | 15만 |
|---|
| 2026.03.25 | ₩10,248 | ₩10,649 | ₩9,994 | ₩10,395 | +1.43% | 10만 |
|---|
| 2026.03.24 | ₩10,622 | ₩10,822 | ₩9,553 | ₩10,234 | -3.65% | 19.2만 |
|---|
| 2026.03.23 | ₩10,635 | ₩11,116 | ₩10,421 | ₩10,715 | +0.75% | 12.4만 |
|---|
| 2026.03.20 | ₩11,210 | ₩11,210 | ₩10,301 | ₩10,315 | -7.99% | 15.3만 |
|---|
| 2026.03.19 | ₩11,116 | ₩11,357 | ₩11,049 | ₩11,183 | +0.60% | 5.6만 |
|---|
| 2026.03.18 | ₩11,370 | ₩11,370 | ₩11,156 | ₩11,183 | -1.65% | 7.2만 |
|---|
| 2026.03.17 | ₩11,717 | ₩11,717 | ₩11,370 | ₩11,490 | -1.94% | 9.2만 |
|---|
| 2026.03.16 | ₩11,771 | ₩12,092 | ₩11,544 | ₩11,611 | -1.36% | 6.6만 |
|---|
| 2026.03.13 | ₩11,624 | ₩11,784 | ₩11,423 | ₩11,784 | +1.38% | 5.6만 |
|---|
| 2026.03.12 | ₩11,637 | ₩11,838 | ₩11,423 | ₩11,544 | -0.80% | 5.7만 |
|---|
| 2026.03.11 | ₩11,423 | ₩11,744 | ₩11,423 | ₩11,691 | +2.34% | 4.3만 |
|---|
| 2026.03.10 | ₩11,236 | ₩11,717 | ₩11,089 | ₩11,490 | +2.26% | 7.5만 |
|---|
| 2026.03.09 | ₩11,250 | ₩11,410 | ₩10,782 | ₩11,397 | +1.31% | 10.3만 |
|---|
| 2026.03.06 | ₩11,570 | ₩11,811 | ₩11,317 | ₩11,490 | -0.69% | 12.9만 |
|---|
| 2026.03.05 | ₩11,918 | ₩12,172 | ₩11,624 | ₩11,824 | -0.78% | 8.5만 |
|---|
| 2026.03.04 | ₩12,065 | ₩12,225 | ₩11,838 | ₩11,998 | -0.55% | 20.5만 |
|---|
| 2026.03.03 | ₩11,931 | ₩12,132 | ₩11,504 | ₩11,985 | +0.45% | 14.8만 |
|---|
| 2026.03.02 | ₩12,292 | ₩12,305 | ₩11,931 | ₩11,931 | -2.93% | 10.1만 |
|---|
| 2026.02.27 | ₩12,532 | ₩12,746 | ₩12,038 | ₩12,252 | -2.24% | 17.4만 |
|---|
| 2026.02.26 | ₩12,693 | ₩12,706 | ₩12,359 | ₩12,586 | -0.84% | 3.7만 |
|---|
| 2026.02.25 | ₩12,760 | ₩12,826 | ₩12,613 | ₩12,760 | 0.00% | 4.4만 |
|---|
| 2026.02.24 | ₩12,613 | ₩13,013 | ₩12,613 | ₩12,746 | +1.06% | 6.6만 |
|---|
| 2026.02.23 | ₩12,760 | ₩12,826 | ₩12,305 | ₩12,599 | -1.26% | 6만 |
|---|
| 2026.02.20 | ₩12,452 | ₩12,826 | ₩12,359 | ₩12,773 | +2.58% | 6.9만 |
|---|
| 2026.02.19 | ₩12,639 | ₩12,639 | ₩12,345 | ₩12,559 | -0.63% | 5.4만 |
|---|
| 2026.02.18 | ₩12,880 | ₩13,120 | ₩12,573 | ₩12,679 | -1.56% | 13.2만 |
|---|
| 2026.02.17 | ₩13,174 | ₩13,214 | ₩12,639 | ₩12,813 | -2.74% | 6.8만 |
|---|
| 2026.02.13 | ₩13,120 | ₩13,267 | ₩13,013 | ₩13,187 | +0.51% | 7.9만 |
|---|
| 2026.02.12 | ₩13,388 | ₩13,441 | ₩12,893 | ₩13,160 | -1.70% | 6.3만 |
|---|
| 2026.02.11 | ₩13,508 | ₩13,615 | ₩13,120 | ₩13,267 | -1.78% | 7만 |
|---|
| 2026.02.10 | ₩13,361 | ₩14,082 | ₩13,361 | ₩13,508 | +1.10% | 9.2만 |
|---|
| 2026.02.09 | ₩12,840 | ₩13,628 | ₩12,679 | ₩13,374 | +4.16% | 18.1만 |
|---|
| 2026.02.06 | ₩12,586 | ₩13,000 | ₩12,506 | ₩12,893 | +2.44% | 10.1만 |
|---|
| 2026.02.05 | ₩12,693 | ₩12,693 | ₩12,385 | ₩12,519 | -1.37% | 12.1만 |
|---|
| 2026.02.04 | ₩12,760 | ₩13,107 | ₩12,666 | ₩12,786 | +0.21% | 14.2만 |
|---|
| 2026.02.03 | ₩12,893 | ₩13,147 | ₩12,359 | ₩12,746 | -1.14% | 14.4만 |
|---|
| 2026.02.02 | ₩12,586 | ₩12,893 | ₩12,372 | ₩12,746 | +1.27% | 9.9만 |
|---|
| 2026.01.30 | ₩12,359 | ₩12,826 | ₩12,198 | ₩12,586 | +1.84% | 14.5만 |
|---|
| 2026.01.29 | ₩12,051 | ₩12,372 | ₩11,824 | ₩12,359 | +2.55% | 9.4만 |
|---|
| 2026.01.28 | ₩12,372 | ₩12,372 | ₩11,864 | ₩12,065 | -2.48% | 9.4만 |
|---|
| 2026.01.27 | ₩12,292 | ₩12,292 | ₩11,958 | ₩12,172 | -0.98% | 10.9만 |
|---|
| 2026.01.26 | ₩12,332 | ₩12,359 | ₩11,824 | ₩12,345 | +0.11% | 12.2만 |
|---|
| 2026.01.23 | ₩12,439 | ₩12,479 | ₩12,092 | ₩12,319 | -0.97% | 13.1만 |
|---|
| 2026.01.22 | ₩12,225 | ₩12,599 | ₩12,225 | ₩12,452 | +1.86% | 8.1만 |
|---|
| 2026.01.21 | ₩11,931 | ₩12,252 | ₩11,904 | ₩12,198 | +2.24% | 11.5만 |
|---|
| 2026.01.20 | ₩12,345 | ₩12,452 | ₩11,864 | ₩11,931 | -3.35% | 10.7만 |
|---|
| 2026.01.16 | ₩12,452 | ₩12,626 | ₩12,319 | ₩12,479 | +0.21% | 11.5만 |
|---|
| 2026.01.15 | ₩12,626 | ₩12,920 | ₩12,426 | ₩12,466 | -1.27% | 25.2만 |
|---|
| 2026.01.14 | ₩12,118 | ₩12,666 | ₩12,105 | ₩12,626 | +4.19% | 20.9만 |
|---|
| 2026.01.13 | ₩12,479 | ₩12,599 | ₩12,065 | ₩12,118 | -2.89% | 18.2만 |
|---|
| 2026.01.12 | ₩11,931 | ₩12,573 | ₩11,851 | ₩12,412 | +4.03% | 24.3만 |
|---|
| 2026.01.09 | ₩11,758 | ₩12,212 | ₩11,423 | ₩11,851 | +0.80% | 22.6만 |
|---|
| 2026.01.08 | ₩11,851 | ₩11,864 | ₩11,624 | ₩11,758 | -0.79% | 15.2만 |
|---|
| 2026.01.07 | ₩12,385 | ₩12,546 | ₩11,851 | ₩11,864 | -4.21% | 17.1만 |
|---|
| 2026.01.06 | ₩12,265 | ₩12,479 | ₩12,145 | ₩12,345 | +0.65% | 14.2만 |
|---|
| 2026.01.05 | ₩11,717 | ₩12,559 | ₩11,717 | ₩12,252 | +4.56% | 27.5만 |
|---|
| 2026.01.02 | ₩11,891 | ₩11,971 | ₩11,584 | ₩11,824 | -0.56% | 19.9만 |
|---|
| 2025.12.31 | ₩11,330 | ₩11,918 | ₩11,236 | ₩11,811 | +4.25% | 31.3만 |
|---|
| 2025.12.30 | ₩11,450 | ₩11,945 | ₩11,317 | ₩11,343 | -0.93% | 23.8만 |
|---|
| 2025.12.29 | ₩11,437 | ₩11,878 | ₩11,370 | ₩11,544 | +0.93% | 23.6만 |
|---|
| 2025.12.26 | ₩11,651 | ₩11,704 | ₩11,397 | ₩11,544 | -0.92% | 14.4만 |
|---|
| 2025.12.24 | ₩11,798 | ₩11,864 | ₩11,383 | ₩11,677 | -1.02% | 13.3만 |
|---|
| 2025.12.23 | ₩10,809 | ₩11,891 | ₩10,755 | ₩11,838 | +9.52% | 39.9만 |
|---|
| 2025.12.22 | ₩10,568 | ₩11,263 | ₩10,555 | ₩10,809 | +2.28% | 34.8만 |
|---|
| 2025.12.19 | ₩10,956 | ₩11,023 | ₩10,381 | ₩10,608 | -3.17% | 61.3만 |
|---|
| 2025.12.18 | ₩10,942 | ₩11,076 | ₩10,782 | ₩11,036 | +0.85% | 38.4만 |
|---|
| 2025.12.17 | ₩11,156 | ₩11,277 | ₩10,649 | ₩10,942 | -1.92% | 56.1만 |
|---|
| 2025.12.16 | ₩10,902 | ₩11,236 | ₩10,742 | ₩11,116 | +1.96% | 47.7만 |
|---|
| 2025.12.15 | ₩11,998 | ₩11,998 | ₩10,929 | ₩11,023 | -8.13% | 50.3만 |
|---|
| 2025.12.12 | ₩12,292 | ₩12,292 | ₩11,851 | ₩12,011 | -2.28% | 64.3만 |
|---|
| 2025.12.11 | ₩12,292 | ₩13,000 | ₩11,624 | ₩12,212 | -0.65% | 87.5만 |
|---|
| 2025.12.10 | ₩13,468 | ₩13,521 | ₩11,103 | ₩12,238 | -9.13% | 286.8만 |
|---|
| 2025.12.09 | ₩19,961 | ₩20,175 | ₩19,787 | ₩20,055 | +0.47% | 52.2만 |
|---|
| 2025.12.08 | ₩20,442 | ₩20,469 | ₩19,827 | ₩20,055 | -1.90% | 19만 |
|---|
| 2025.12.05 | ₩20,295 | ₩20,696 | ₩20,215 | ₩20,482 | +0.92% | 4.7만 |
|---|
| 2025.12.04 | ₩21,110 | ₩21,177 | ₩20,282 | ₩20,335 | -3.67% | 8.3만 |
|---|
| 2025.12.03 | ₩20,375 | ₩21,164 | ₩20,041 | ₩21,083 | +3.48% | 8.5만 |
|---|
| 2025.12.02 | ₩19,827 | ₩20,268 | ₩19,440 | ₩20,161 | +1.68% | 19.4만 |
|---|
| 2025.12.01 | ₩20,228 | ₩20,348 | ₩19,721 | ₩19,827 | -1.98% | 8.9만 |
|---|
| 2025.11.28 | ₩20,362 | ₩20,362 | ₩20,055 | ₩20,282 | -0.39% | 4.1만 |
|---|
| 2025.11.26 | ₩19,640 | ₩20,308 | ₩19,640 | ₩20,202 | +2.86% | 8.2만 |
|---|
| 2025.11.25 | ₩18,825 | ₩20,014 | ₩18,825 | ₩19,747 | +4.90% | 9만 |
|---|
| 2025.11.24 | ₩18,785 | ₩19,146 | ₩18,692 | ₩18,839 | +0.28% | 9.5만 |
|---|
| 2025.11.21 | ₩18,358 | ₩18,972 | ₩18,050 | ₩18,865 | +2.77% | 13.1만 |
|---|
| 2025.11.20 | ₩18,678 | ₩19,266 | ₩18,211 | ₩18,264 | -2.22% | 11만 |
|---|
| 2025.11.19 | ₩19,373 | ₩19,467 | ₩18,465 | ₩18,518 | -4.41% | 13.2만 |
|---|
| 2025.11.18 | ₩19,293 | ₩19,507 | ₩18,718 | ₩19,373 | +0.42% | 16.3만 |
|---|
| 2025.11.17 | ₩20,829 | ₩20,829 | ₩19,467 | ₩19,493 | -6.41% | 12만 |
|---|
| 2025.11.14 | ₩21,364 | ₩21,524 | ₩20,950 | ₩21,070 | -1.38% | 7.3만 |
|---|
| 2025.11.13 | ₩22,219 | ₩22,593 | ₩21,270 | ₩21,391 | -3.73% | 10만 |
|---|
| 2025.11.12 | ₩22,099 | ₩22,566 | ₩21,979 | ₩22,259 | +0.73% | 7.5만 |
|---|
| 2025.11.11 | ₩21,618 | ₩22,166 | ₩21,404 | ₩21,832 | +0.99% | 5.9만 |
|---|
| 2025.11.10 | ₩21,564 | ₩22,566 | ₩21,444 | ₩21,685 | +0.56% | 9.4만 |
|---|
| 2025.11.07 | ₩21,217 | ₩21,524 | ₩20,963 | ₩21,297 | +0.38% | 9.2만 |
|---|
| 2025.11.06 | ₩22,339 | ₩22,526 | ₩21,164 | ₩21,404 | -4.19% | 9.1만 |
|---|
| 2025.11.05 | ₩21,484 | ₩22,526 | ₩21,377 | ₩22,299 | +3.79% | 4.6만 |
|---|
| 2025.11.04 | ₩21,404 | ₩21,872 | ₩21,204 | ₩21,511 | +0.50% | 7.3만 |
|---|
| 2025.11.03 | ₩22,019 | ₩22,206 | ₩21,564 | ₩21,685 | -1.52% | 10.6만 |
|---|
| 2025.10.31 | ₩22,419 | ₩22,647 | ₩21,818 | ₩21,992 | -1.91% | 11.8만 |
|---|
| 2025.10.30 | ₩22,286 | ₩23,675 | ₩22,259 | ₩22,540 | +1.14% | 19만 |
|---|
| 2025.10.29 | ₩21,751 | ₩22,620 | ₩21,391 | ₩22,005 | +1.17% | 16.3만 |
|---|
| 2025.10.28 | ₩22,246 | ₩22,353 | ₩21,725 | ₩21,832 | -1.86% | 7.6만 |
|---|
| 2025.10.27 | ₩22,713 | ₩23,021 | ₩22,112 | ₩22,393 | -1.41% | 7만 |
|---|
| 2025.10.24 | ₩22,032 | ₩22,687 | ₩22,032 | ₩22,446 | +1.88% | 5.8만 |
|---|
| 2025.10.23 | ₩21,364 | ₩22,045 | ₩21,244 | ₩21,912 | +2.56% | 5.7만 |
|---|
| 2025.10.22 | ₩22,045 | ₩22,326 | ₩21,310 | ₩21,364 | -3.09% | 13.3만 |
|---|
| 2025.10.21 | ₩21,551 | ₩22,326 | ₩21,551 | ₩22,059 | +2.36% | 4.3만 |
|---|
| 2025.10.20 | ₩22,112 | ₩22,112 | ₩21,391 | ₩21,538 | -2.60% | 8.7만 |
|---|
| 2025.10.17 | ₩21,404 | ₩21,751 | ₩21,310 | ₩21,310 | -0.44% | 7.6만 |
|---|
| 2025.10.16 | ₩21,845 | ₩22,032 | ₩21,324 | ₩21,431 | -1.90% | 11.3만 |
|---|
| 2025.10.15 | ₩22,313 | ₩22,727 | ₩21,377 | ₩21,698 | -2.75% | 11.3만 |
|---|
| 2025.10.14 | ₩21,284 | ₩22,526 | ₩20,723 | ₩22,246 | +4.52% | 11.9만 |
|---|
| 2025.10.13 | ₩22,807 | ₩23,101 | ₩21,551 | ₩21,564 | -5.45% | 16.3만 |
|---|
| 2025.10.10 | ₩23,929 | ₩24,049 | ₩22,540 | ₩22,540 | -5.81% | 25.8만 |
|---|