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 | ₩13,448 | ₩13,662 | ₩13,221 | ₩13,288 | -1.19% | 6.3만 |
| 2026.10.08 | ₩14,449 | ₩14,449 | ₩13,288 | ₩13,462 | -6.83% | 15.9만 |
| 2026.10.07 | ₩14,689 | ₩14,689 | ₩13,862 | ₩14,262 | -2.91% | 12.2만 |
| 2026.10.06 | ₩15,703 | ₩15,703 | ₩14,342 | ₩14,449 | -7.99% | 17.8만 |
| 2026.10.05 | ₩14,022 | ₩16,330 | ₩14,022 | ₩15,703 | +11.99% | 32.1만 |
| 2026.10.02 | ₩13,555 | ₩13,808 | ₩13,422 | ₩13,702 | +1.08% | 3만 |
| 2026.10.01 | ₩13,181 | ₩13,768 | ₩12,835 | ₩13,515 | +2.53% | 6.5만 |
| 2026.09.30 | ₩13,702 | ₩13,808 | ₩13,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,181 |
| -3.80% |
| 3.1만 |
| 2026.09.29 | ₩13,688 | ₩13,942 | ₩13,462 | ₩13,862 | +1.27% | 5.1만 |
|---|
| 2026.09.28 | ₩13,848 | ₩14,035 | ₩13,315 | ₩13,702 | -1.06% | 7.5만 |
|---|
| 2026.09.25 | ₩14,089 | ₩14,355 | ₩13,808 | ₩14,009 | -0.57% | 5만 |
|---|
| 2026.09.24 | ₩13,542 | ₩14,075 | ₩13,542 | ₩13,995 | +3.35% | 1.8만 |
|---|
| 2026.09.23 | ₩13,662 | ₩13,795 | ₩13,248 | ₩13,608 | -0.39% | 6.2만 |
|---|
| 2026.09.22 | ₩13,475 | ₩13,955 | ₩13,475 | ₩13,648 | +1.29% | 3.6만 |
|---|
| 2026.09.21 | ₩13,582 | ₩13,702 | ₩13,395 | ₩13,542 | -0.29% | 3.3만 |
|---|
| 2026.09.18 | ₩13,808 | ₩13,889 | ₩13,048 | ₩13,728 | -0.58% | 16.3만 |
|---|
| 2026.09.17 | ₩13,889 | ₩14,315 | ₩13,768 | ₩13,995 | +0.77% | 3.6만 |
|---|
| 2026.09.16 | ₩13,942 | ₩13,995 | ₩13,408 | ₩13,889 | -0.38% | 3.5만 |
|---|
| 2026.09.15 | ₩13,662 | ₩13,982 | ₩13,435 | ₩13,955 | +2.15% | 3.7만 |
|---|
| 2026.09.14 | ₩13,342 | ₩13,902 | ₩13,342 | ₩13,848 | +3.80% | 5만 |
|---|
| 2026.09.11 | ₩12,754 | ₩13,542 | ₩12,541 | ₩13,448 | +5.44% | 8.8만 |
|---|
| 2026.09.10 | ₩14,049 | ₩14,355 | ₩11,754 | ₩12,861 | -8.45% | 27.3만 |
|---|
| 2026.09.09 | ₩15,369 | ₩15,770 | ₩14,676 | ₩14,769 | -3.91% | 11.1만 |
|---|
| 2026.09.08 | ₩15,783 | ₩15,996 | ₩15,236 | ₩15,356 | -2.70% | 5.7만 |
|---|
| 2026.09.04 | ₩16,170 | ₩16,183 | ₩15,743 | ₩15,943 | -1.40% | 2.2만 |
|---|
| 2026.09.03 | ₩15,676 | ₩16,210 | ₩15,570 | ₩16,183 | +3.23% | 3.7만 |
|---|
| 2026.09.02 | ₩15,663 | ₩16,157 | ₩15,636 | ₩15,636 | -0.17% | 3.4만 |
|---|
| 2026.09.01 | ₩15,503 | ₩15,890 | ₩15,503 | ₩15,663 | +1.03% | 2.3만 |
|---|
| 2026.08.31 | ₩15,703 | ₩15,876 | ₩15,423 | ₩15,516 | -1.19% | 2.6만 |
|---|
| 2026.08.28 | ₩15,876 | ₩16,330 | ₩15,636 | ₩15,823 | -0.34% | 2.4만 |
|---|
| 2026.08.27 | ₩15,770 | ₩15,996 | ₩15,596 | ₩15,943 | +1.10% | 2.8만 |
|---|
| 2026.08.26 | ₩15,396 | ₩16,130 | ₩15,396 | ₩15,770 | +2.43% | 5만 |
|---|
| 2026.08.25 | ₩15,169 | ₩15,876 | ₩15,169 | ₩15,369 | +1.32% | 8.3만 |
|---|
| 2026.08.24 | ₩15,076 | ₩15,196 | ₩14,876 | ₩15,183 | +0.71% | 5.8만 |
|---|
| 2026.08.21 | ₩15,023 | ₩15,196 | ₩14,676 | ₩15,009 | -0.09% | 7.7만 |
|---|
| 2026.08.20 | ₩16,036 | ₩16,077 | ₩14,916 | ₩15,009 | -6.41% | 8.6만 |
|---|
| 2026.08.19 | ₩15,836 | ₩16,303 | ₩15,796 | ₩16,250 | +2.61% | 9.6만 |
|---|
| 2026.08.18 | ₩15,623 | ₩16,036 | ₩15,503 | ₩15,810 | +1.20% | 4.7만 |
|---|
| 2026.08.17 | ₩15,823 | ₩16,263 | ₩15,663 | ₩15,690 | -0.84% | 4.4만 |
|---|
| 2026.08.14 | ₩15,850 | ₩16,103 | ₩15,783 | ₩15,823 | -0.17% | 4만 |
|---|
| 2026.08.13 | ₩15,996 | ₩16,290 | ₩15,409 | ₩15,863 | -0.83% | 8.4만 |
|---|
| 2026.08.12 | ₩16,197 | ₩16,450 | ₩15,743 | ₩16,063 | -0.82% | 5.9만 |
|---|
| 2026.08.11 | ₩16,036 | ₩16,530 | ₩15,996 | ₩16,210 | +1.08% | 5.5만 |
|---|
| 2026.08.10 | ₩15,863 | ₩16,170 | ₩15,329 | ₩16,077 | +1.35% | 7.3만 |
|---|
| 2026.08.07 | ₩15,890 | ₩16,383 | ₩15,770 | ₩16,050 | +1.01% | 6.8만 |
|---|
| 2026.08.06 | ₩16,410 | ₩16,944 | ₩15,703 | ₩15,836 | -3.50% | 9.4만 |
|---|
| 2026.08.05 | ₩15,996 | ₩16,664 | ₩15,996 | ₩16,597 | +3.75% | 3.3만 |
|---|
| 2026.08.04 | ₩15,703 | ₩16,143 | ₩15,676 | ₩16,077 | +2.38% | 4.5만 |
|---|
| 2026.08.03 | ₩15,209 | ₩16,090 | ₩15,209 | ₩15,850 | +4.21% | 4.1만 |
|---|
| 2026.07.31 | ₩14,716 | ₩15,236 | ₩14,676 | ₩15,209 | +3.35% | 5.3만 |
|---|
| 2026.07.30 | ₩14,302 | ₩14,889 | ₩14,302 | ₩14,729 | +2.99% | 4.4만 |
|---|
| 2026.07.29 | ₩14,155 | ₩14,609 | ₩13,782 | ₩14,556 | +2.83% | 7.1만 |
|---|
| 2026.07.28 | ₩14,369 | ₩14,769 | ₩14,289 | ₩14,315 | -0.37% | 6.1만 |
|---|
| 2026.07.27 | ₩14,369 | ₩14,542 | ₩14,275 | ₩14,369 | 0.00% | 2.4만 |
|---|
| 2026.07.24 | ₩14,275 | ₩14,636 | ₩14,115 | ₩14,355 | +0.56% | 4.1만 |
|---|
| 2026.07.23 | ₩14,676 | ₩14,809 | ₩14,089 | ₩14,436 | -1.64% | 10.4만 |
|---|
| 2026.07.22 | ₩15,236 | ₩15,583 | ₩15,009 | ₩15,009 | -1.49% | 5만 |
|---|
| 2026.07.21 | ₩15,329 | ₩15,463 | ₩15,049 | ₩15,303 | -0.17% | 5.1만 |
|---|
| 2026.07.20 | ₩15,249 | ₩15,423 | ₩14,516 | ₩15,329 | +0.52% | 13.6만 |
|---|
| 2026.07.17 | ₩15,289 | ₩15,383 | ₩14,902 | ₩15,249 | -0.26% | 6.2만 |
|---|
| 2026.07.16 | ₩14,983 | ₩15,530 | ₩14,983 | ₩15,276 | +1.96% | 4.3만 |
|---|
| 2026.07.15 | ₩14,582 | ₩15,249 | ₩14,542 | ₩14,929 | +2.38% | 5.9만 |
|---|
| 2026.07.14 | ₩14,676 | ₩14,676 | ₩14,115 | ₩14,329 | -2.36% | 3.8만 |
|---|
| 2026.07.13 | ₩14,716 | ₩14,929 | ₩14,582 | ₩14,676 | -0.27% | 4.6만 |
|---|
| 2026.07.10 | ₩14,742 | ₩14,996 | ₩14,569 | ₩14,716 | -0.18% | 8.3만 |
|---|
| 2026.07.09 | ₩14,836 | ₩14,969 | ₩14,596 | ₩14,809 | -0.18% | 2.8만 |
|---|
| 2026.07.08 | ₩15,543 | ₩15,703 | ₩14,956 | ₩15,009 | -3.43% | 8.4만 |
|---|
| 2026.07.07 | ₩16,183 | ₩16,263 | ₩15,383 | ₩15,796 | -2.39% | 7만 |
|---|
| 2026.07.06 | ₩16,343 | ₩16,650 | ₩16,117 | ₩16,183 | -0.98% | 9.9만 |
|---|
| 2026.07.02 | ₩15,476 | ₩16,597 | ₩15,476 | ₩16,490 | +6.55% | 15.6만 |
|---|
| 2026.07.01 | ₩14,262 | ₩15,556 | ₩13,915 | ₩15,476 | +8.51% | 14.2만 |
|---|
| 2026.06.30 | ₩14,409 | ₩14,596 | ₩13,688 | ₩14,262 | -1.02% | 11.8만 |
|---|
| 2026.06.29 | ₩14,422 | ₩15,076 | ₩14,169 | ₩14,542 | +0.83% | 14.2만 |
|---|
| 2026.06.26 | ₩14,622 | ₩15,343 | ₩14,182 | ₩14,409 | -1.46% | 117.6만 |
|---|
| 2026.06.25 | ₩14,596 | ₩15,036 | ₩14,009 | ₩14,436 | -1.10% | 12.6만 |
|---|
| 2026.06.24 | ₩13,929 | ₩15,103 | ₩13,929 | ₩14,636 | +5.08% | 24.9만 |
|---|
| 2026.06.23 | ₩12,955 | ₩13,982 | ₩12,955 | ₩13,902 | +7.31% | 6.7만 |
|---|
| 2026.06.22 | ₩13,248 | ₩13,395 | ₩12,875 | ₩13,035 | -1.61% | 9.4만 |
|---|
| 2026.06.18 | ₩13,688 | ₩13,808 | ₩13,221 | ₩13,448 | -1.75% | 8.6만 |
|---|
| 2026.06.17 | ₩13,181 | ₩14,089 | ₩13,181 | ₩13,448 | +2.02% | 10.7만 |
|---|
| 2026.06.16 | ₩13,768 | ₩13,862 | ₩13,155 | ₩13,248 | -3.78% | 9.8만 |
|---|
| 2026.06.15 | ₩14,676 | ₩14,729 | ₩13,702 | ₩13,902 | -5.27% | 15.6만 |
|---|
| 2026.06.12 | ₩14,395 | ₩15,143 | ₩14,369 | ₩14,649 | +1.76% | 13만 |
|---|
| 2026.06.11 | ₩15,276 | ₩15,943 | ₩14,302 | ₩14,449 | -5.41% | 35.6만 |
|---|
| 2026.06.10 | ₩14,369 | ₩15,956 | ₩14,035 | ₩15,143 | +5.39% | 78.6만 |
|---|
| 2026.06.09 | ₩12,688 | ₩13,315 | ₩12,221 | ₩12,728 | +0.32% | 112.7만 |
|---|
| 2026.06.08 | ₩12,448 | ₩12,848 | ₩12,354 | ₩12,554 | +0.86% | 6.7만 |
|---|
| 2026.06.05 | ₩13,088 | ₩13,568 | ₩12,181 | ₩12,381 | -5.40% | 5.9만 |
|---|
| 2026.06.04 | ₩13,261 | ₩13,475 | ₩13,008 | ₩13,275 | +0.10% | 4.6만 |
|---|
| 2026.06.03 | ₩13,382 | ₩13,382 | ₩12,808 | ₩13,061 | -2.39% | 7.5만 |
|---|
| 2026.06.02 | ₩13,848 | ₩14,035 | ₩13,395 | ₩13,622 | -1.64% | 7.5만 |
|---|
| 2026.06.01 | ₩14,289 | ₩14,289 | ₩13,782 | ₩14,075 | -1.49% | 5.4만 |
|---|
| 2026.05.29 | ₩14,449 | ₩14,609 | ₩14,315 | ₩14,436 | -0.09% | 6.5만 |
|---|
| 2026.05.28 | ₩14,275 | ₩15,049 | ₩13,982 | ₩14,582 | +2.15% | 15.8만 |
|---|
| 2026.05.27 | ₩14,222 | ₩14,676 | ₩14,222 | ₩14,395 | +1.22% | 7.6만 |
|---|
| 2026.05.26 | ₩14,022 | ₩14,275 | ₩13,782 | ₩14,209 | +1.33% | 9.5만 |
|---|
| 2026.05.22 | ₩13,515 | ₩14,075 | ₩13,515 | ₩13,915 | +2.96% | 13.9만 |
|---|
| 2026.05.21 | ₩13,355 | ₩13,475 | ₩12,768 | ₩13,195 | -1.20% | 7.7만 |
|---|
| 2026.05.20 | ₩14,249 | ₩14,462 | ₩13,502 | ₩13,582 | -4.68% | 6.5만 |
|---|
| 2026.05.19 | ₩14,035 | ₩14,996 | ₩13,635 | ₩14,235 | +1.43% | 19.6만 |
|---|
| 2026.05.18 | ₩13,408 | ₩14,622 | ₩13,342 | ₩14,102 | +5.17% | 16.3만 |
|---|
| 2026.05.15 | ₩13,835 | ₩13,929 | ₩12,688 | ₩12,714 | -8.10% | 8.7만 |
|---|
| 2026.05.14 | ₩14,142 | ₩14,275 | ₩13,608 | ₩13,995 | -1.04% | 7.8만 |
|---|
| 2026.05.13 | ₩14,102 | ₩14,476 | ₩13,368 | ₩14,035 | -0.47% | 9.7만 |
|---|
| 2026.05.12 | ₩14,422 | ₩14,422 | ₩13,342 | ₩14,102 | -2.22% | 9.5만 |
|---|
| 2026.05.11 | ₩14,942 | ₩15,103 | ₩14,155 | ₩14,342 | -4.02% | 16.2만 |
|---|
| 2026.05.08 | ₩14,849 | ₩14,916 | ₩13,955 | ₩14,195 | -4.40% | 26.1만 |
|---|
| 2026.05.07 | ₩12,875 | ₩14,862 | ₩12,875 | ₩14,462 | +12.33% | 31.5만 |
|---|
| 2026.05.06 | ₩12,501 | ₩13,075 | ₩12,328 | ₩12,848 | +2.77% | 6.2만 |
|---|
| 2026.05.05 | ₩12,701 | ₩12,861 | ₩12,328 | ₩12,328 | -2.94% | 3.1만 |
|---|
| 2026.05.04 | ₩12,674 | ₩12,781 | ₩12,274 | ₩12,648 | -0.21% | 6.4만 |
|---|
| 2026.05.01 | ₩13,662 | ₩13,662 | ₩12,608 | ₩12,674 | -7.23% | 5.5만 |
|---|
| 2026.04.30 | ₩12,995 | ₩13,662 | ₩12,848 | ₩13,568 | +4.41% | 5.1만 |
|---|
| 2026.04.29 | ₩13,555 | ₩13,555 | ₩12,888 | ₩12,995 | -4.13% | 4.6만 |
|---|
| 2026.04.28 | ₩13,848 | ₩13,982 | ₩13,448 | ₩13,688 | -1.16% | 5.8만 |
|---|
| 2026.04.27 | ₩13,395 | ₩13,808 | ₩13,288 | ₩13,782 | +2.89% | 3.7만 |
|---|
| 2026.04.24 | ₩13,462 | ₩13,648 | ₩13,301 | ₩13,408 | -0.40% | 5.3만 |
|---|
| 2026.04.23 | ₩14,289 | ₩14,289 | ₩13,342 | ₩13,542 | -5.23% | 8만 |
|---|
| 2026.04.22 | ₩14,689 | ₩14,689 | ₩14,062 | ₩14,315 | -2.54% | 8.6만 |
|---|
| 2026.04.21 | ₩14,502 | ₩14,782 | ₩14,249 | ₩14,596 | +0.64% | 8.7만 |
|---|
| 2026.04.20 | ₩15,503 | ₩15,756 | ₩14,262 | ₩14,449 | -6.80% | 24.9만 |
|---|
| 2026.04.17 | ₩12,408 | ₩15,196 | ₩12,261 | ₩14,942 | +20.43% | 39.3만 |
|---|
| 2026.04.16 | ₩12,421 | ₩12,594 | ₩11,807 | ₩11,901 | -4.19% | 20.8만 |
|---|
| 2026.04.15 | ₩12,488 | ₩12,674 | ₩12,381 | ₩12,501 | +0.11% | 3만 |
|---|
| 2026.04.14 | ₩12,061 | ₩12,835 | ₩11,994 | ₩12,621 | +4.65% | 10.2만 |
|---|
| 2026.04.13 | ₩11,861 | ₩12,154 | ₩11,674 | ₩12,101 | +2.02% | 7.7만 |
|---|
| 2026.04.10 | ₩11,927 | ₩12,034 | ₩11,714 | ₩11,914 | -0.11% | 4.7만 |
|---|
| 2026.04.09 | ₩11,794 | ₩12,047 | ₩11,340 | ₩12,007 | +1.81% | 6.2만 |
|---|
| 2026.04.08 | ₩12,234 | ₩12,474 | ₩11,287 | ₩11,887 | -2.84% | 12.7만 |
|---|
| 2026.04.07 | ₩11,927 | ₩12,247 | ₩11,567 | ₩12,221 | +2.46% | 7.7만 |
|---|
| 2026.04.06 | ₩11,447 | ₩11,847 | ₩11,113 | ₩11,821 | +3.26% | 14만 |
|---|
| 2026.04.02 | ₩10,727 | ₩11,354 | ₩10,647 | ₩11,300 | +5.35% | 8.4만 |
|---|
| 2026.04.01 | ₩10,980 | ₩11,274 | ₩10,860 | ₩10,953 | -0.24% | 6.2만 |
|---|
| 2026.03.31 | ₩10,633 | ₩11,033 | ₩10,633 | ₩10,927 | +2.76% | 7만 |
|---|
| 2026.03.30 | ₩10,526 | ₩10,526 | ₩10,113 | ₩10,406 | -1.14% | 6.8만 |
|---|
| 2026.03.27 | ₩10,286 | ₩10,340 | ₩10,046 | ₩10,113 | -1.69% | 7.4만 |
|---|
| 2026.03.26 | ₩10,246 | ₩10,673 | ₩10,086 | ₩10,406 | +1.56% | 15만 |
|---|
| 2026.03.25 | ₩10,233 | ₩10,633 | ₩9,979 | ₩10,380 | +1.43% | 10만 |
|---|
| 2026.03.24 | ₩10,606 | ₩10,807 | ₩9,539 | ₩10,220 | -3.65% | 19.2만 |
|---|
| 2026.03.23 | ₩10,620 | ₩11,100 | ₩10,406 | ₩10,700 | +0.75% | 12.4만 |
|---|
| 2026.03.20 | ₩11,194 | ₩11,194 | ₩10,286 | ₩10,300 | -7.99% | 15.3만 |
|---|
| 2026.03.19 | ₩11,100 | ₩11,340 | ₩11,033 | ₩11,167 | +0.60% | 5.6만 |
|---|
| 2026.03.18 | ₩11,354 | ₩11,354 | ₩11,140 | ₩11,167 | -1.65% | 7.2만 |
|---|
| 2026.03.17 | ₩11,700 | ₩11,700 | ₩11,354 | ₩11,474 | -1.94% | 9.2만 |
|---|
| 2026.03.16 | ₩11,754 | ₩12,074 | ₩11,527 | ₩11,594 | -1.36% | 6.6만 |
|---|
| 2026.03.13 | ₩11,607 | ₩11,767 | ₩11,407 | ₩11,767 | +1.38% | 5.6만 |
|---|
| 2026.03.12 | ₩11,620 | ₩11,821 | ₩11,407 | ₩11,527 | -0.80% | 5.7만 |
|---|
| 2026.03.11 | ₩11,407 | ₩11,727 | ₩11,407 | ₩11,674 | +2.34% | 4.3만 |
|---|
| 2026.03.10 | ₩11,220 | ₩11,700 | ₩11,073 | ₩11,474 | +2.26% | 7.5만 |
|---|
| 2026.03.09 | ₩11,234 | ₩11,394 | ₩10,767 | ₩11,380 | +1.31% | 10.3만 |
|---|
| 2026.03.06 | ₩11,554 | ₩11,794 | ₩11,300 | ₩11,474 | -0.69% | 12.9만 |
|---|
| 2026.03.05 | ₩11,901 | ₩12,154 | ₩11,607 | ₩11,807 | -0.78% | 8.5만 |
|---|
| 2026.03.04 | ₩12,047 | ₩12,207 | ₩11,821 | ₩11,981 | -0.55% | 20.5만 |
|---|
| 2026.03.03 | ₩11,914 | ₩12,114 | ₩11,487 | ₩11,967 | +0.45% | 14.8만 |
|---|
| 2026.03.02 | ₩12,274 | ₩12,288 | ₩11,914 | ₩11,914 | -2.93% | 10.1만 |
|---|
| 2026.02.27 | ₩12,514 | ₩12,728 | ₩12,021 | ₩12,234 | -2.24% | 17.4만 |
|---|
| 2026.02.26 | ₩12,674 | ₩12,688 | ₩12,341 | ₩12,568 | -0.84% | 3.7만 |
|---|
| 2026.02.25 | ₩12,741 | ₩12,808 | ₩12,594 | ₩12,741 | 0.00% | 4.4만 |
|---|
| 2026.02.24 | ₩12,594 | ₩12,995 | ₩12,594 | ₩12,728 | +1.06% | 6.6만 |
|---|
| 2026.02.23 | ₩12,741 | ₩12,808 | ₩12,288 | ₩12,581 | -1.26% | 6만 |
|---|
| 2026.02.20 | ₩12,434 | ₩12,808 | ₩12,341 | ₩12,754 | +2.58% | 6.9만 |
|---|
| 2026.02.19 | ₩12,621 | ₩12,621 | ₩12,328 | ₩12,541 | -0.63% | 5.4만 |
|---|
| 2026.02.18 | ₩12,861 | ₩13,101 | ₩12,554 | ₩12,661 | -1.56% | 13.2만 |
|---|
| 2026.02.17 | ₩13,155 | ₩13,195 | ₩12,621 | ₩12,794 | -2.74% | 6.8만 |
|---|
| 2026.02.13 | ₩13,101 | ₩13,248 | ₩12,995 | ₩13,168 | +0.51% | 7.9만 |
|---|
| 2026.02.12 | ₩13,368 | ₩13,422 | ₩12,875 | ₩13,141 | -1.70% | 6.3만 |
|---|
| 2026.02.11 | ₩13,488 | ₩13,595 | ₩13,101 | ₩13,248 | -1.78% | 7만 |
|---|
| 2026.02.10 | ₩13,342 | ₩14,062 | ₩13,342 | ₩13,488 | +1.10% | 9.2만 |
|---|
| 2026.02.09 | ₩12,821 | ₩13,608 | ₩12,661 | ₩13,355 | +4.16% | 18.1만 |
|---|
| 2026.02.06 | ₩12,568 | ₩12,981 | ₩12,488 | ₩12,875 | +2.44% | 10.1만 |
|---|
| 2026.02.05 | ₩12,674 | ₩12,674 | ₩12,368 | ₩12,501 | -1.37% | 12.1만 |
|---|
| 2026.02.04 | ₩12,741 | ₩13,088 | ₩12,648 | ₩12,768 | +0.21% | 14.2만 |
|---|
| 2026.02.03 | ₩12,875 | ₩13,128 | ₩12,341 | ₩12,728 | -1.14% | 14.4만 |
|---|
| 2026.02.02 | ₩12,568 | ₩12,875 | ₩12,354 | ₩12,728 | +1.27% | 9.9만 |
|---|
| 2026.01.30 | ₩12,341 | ₩12,808 | ₩12,181 | ₩12,568 | +1.84% | 14.5만 |
|---|
| 2026.01.29 | ₩12,034 | ₩12,354 | ₩11,807 | ₩12,341 | +2.55% | 9.4만 |
|---|
| 2026.01.28 | ₩12,354 | ₩12,354 | ₩11,847 | ₩12,047 | -2.48% | 9.4만 |
|---|
| 2026.01.27 | ₩12,274 | ₩12,274 | ₩11,941 | ₩12,154 | -0.98% | 10.9만 |
|---|
| 2026.01.26 | ₩12,314 | ₩12,341 | ₩11,807 | ₩12,328 | +0.11% | 12.2만 |
|---|
| 2026.01.23 | ₩12,421 | ₩12,461 | ₩12,074 | ₩12,301 | -0.97% | 13.1만 |
|---|
| 2026.01.22 | ₩12,207 | ₩12,581 | ₩12,207 | ₩12,434 | +1.86% | 8.1만 |
|---|
| 2026.01.21 | ₩11,914 | ₩12,234 | ₩11,887 | ₩12,181 | +2.24% | 11.5만 |
|---|
| 2026.01.20 | ₩12,328 | ₩12,434 | ₩11,847 | ₩11,914 | -3.35% | 10.7만 |
|---|
| 2026.01.16 | ₩12,434 | ₩12,608 | ₩12,301 | ₩12,461 | +0.21% | 11.5만 |
|---|
| 2026.01.15 | ₩12,608 | ₩12,901 | ₩12,408 | ₩12,448 | -1.27% | 25.2만 |
|---|
| 2026.01.14 | ₩12,101 | ₩12,648 | ₩12,087 | ₩12,608 | +4.19% | 20.9만 |
|---|
| 2026.01.13 | ₩12,461 | ₩12,581 | ₩12,047 | ₩12,101 | -2.89% | 18.2만 |
|---|
| 2026.01.12 | ₩11,914 | ₩12,554 | ₩11,834 | ₩12,394 | +4.03% | 24.3만 |
|---|
| 2026.01.09 | ₩11,741 | ₩12,194 | ₩11,407 | ₩11,834 | +0.80% | 22.6만 |
|---|
| 2026.01.08 | ₩11,834 | ₩11,847 | ₩11,607 | ₩11,741 | -0.79% | 15.2만 |
|---|
| 2026.01.07 | ₩12,368 | ₩12,528 | ₩11,834 | ₩11,847 | -4.21% | 17.1만 |
|---|
| 2026.01.06 | ₩12,247 | ₩12,461 | ₩12,127 | ₩12,328 | +0.65% | 14.2만 |
|---|
| 2026.01.05 | ₩11,700 | ₩12,541 | ₩11,700 | ₩12,234 | +4.56% | 27.5만 |
|---|
| 2026.01.02 | ₩11,874 | ₩11,954 | ₩11,567 | ₩11,807 | -0.56% | 19.9만 |
|---|
| 2025.12.31 | ₩11,314 | ₩11,901 | ₩11,220 | ₩11,794 | +4.25% | 31.3만 |
|---|
| 2025.12.30 | ₩11,434 | ₩11,927 | ₩11,300 | ₩11,327 | -0.93% | 23.8만 |
|---|
| 2025.12.29 | ₩11,420 | ₩11,861 | ₩11,354 | ₩11,527 | +0.93% | 23.6만 |
|---|
| 2025.12.26 | ₩11,634 | ₩11,687 | ₩11,380 | ₩11,527 | -0.92% | 14.4만 |
|---|
| 2025.12.24 | ₩11,781 | ₩11,847 | ₩11,367 | ₩11,660 | -1.02% | 13.3만 |
|---|
| 2025.12.23 | ₩10,793 | ₩11,874 | ₩10,740 | ₩11,821 | +9.52% | 39.9만 |
|---|
| 2025.12.22 | ₩10,553 | ₩11,247 | ₩10,540 | ₩10,793 | +2.28% | 34.8만 |
|---|
| 2025.12.19 | ₩10,940 | ₩11,007 | ₩10,366 | ₩10,593 | -3.17% | 61.3만 |
|---|
| 2025.12.18 | ₩10,927 | ₩11,060 | ₩10,767 | ₩11,020 | +0.85% | 38.4만 |
|---|
| 2025.12.17 | ₩11,140 | ₩11,260 | ₩10,633 | ₩10,927 | -1.92% | 56.1만 |
|---|
| 2025.12.16 | ₩10,887 | ₩11,220 | ₩10,727 | ₩11,100 | +1.96% | 47.7만 |
|---|
| 2025.12.15 | ₩11,981 | ₩11,981 | ₩10,913 | ₩11,007 | -8.13% | 50.3만 |
|---|
| 2025.12.12 | ₩12,274 | ₩12,274 | ₩11,834 | ₩11,994 | -2.28% | 64.3만 |
|---|
| 2025.12.11 | ₩12,274 | ₩12,981 | ₩11,607 | ₩12,194 | -0.65% | 87.5만 |
|---|
| 2025.12.10 | ₩13,448 | ₩13,502 | ₩11,087 | ₩12,221 | -9.13% | 286.8만 |
|---|
| 2025.12.09 | ₩19,932 | ₩20,146 | ₩19,759 | ₩20,026 | +0.47% | 52.2만 |
|---|
| 2025.12.08 | ₩20,412 | ₩20,439 | ₩19,799 | ₩20,026 | -1.90% | 19만 |
|---|
| 2025.12.05 | ₩20,266 | ₩20,666 | ₩20,186 | ₩20,453 | +0.92% | 4.7만 |
|---|
| 2025.12.04 | ₩21,080 | ₩21,146 | ₩20,252 | ₩20,306 | -3.67% | 8.3만 |
|---|
| 2025.12.03 | ₩20,346 | ₩21,133 | ₩20,012 | ₩21,053 | +3.48% | 8.5만 |
|---|
| 2025.12.02 | ₩19,799 | ₩20,239 | ₩19,412 | ₩20,132 | +1.68% | 19.4만 |
|---|
| 2025.12.01 | ₩20,199 | ₩20,319 | ₩19,692 | ₩19,799 | -1.98% | 8.9만 |
|---|
| 2025.11.28 | ₩20,332 | ₩20,332 | ₩20,026 | ₩20,252 | -0.39% | 4.1만 |
|---|
| 2025.11.26 | ₩19,612 | ₩20,279 | ₩19,612 | ₩20,172 | +2.86% | 8.2만 |
|---|
| 2025.11.25 | ₩18,798 | ₩19,986 | ₩18,798 | ₩19,719 | +4.90% | 9만 |
|---|
| 2025.11.24 | ₩18,758 | ₩19,118 | ₩18,665 | ₩18,812 | +0.28% | 9.5만 |
|---|
| 2025.11.21 | ₩18,331 | ₩18,945 | ₩18,024 | ₩18,838 | +2.77% | 13.1만 |
|---|
| 2025.11.20 | ₩18,651 | ₩19,238 | ₩18,184 | ₩18,238 | -2.22% | 11만 |
|---|
| 2025.11.19 | ₩19,345 | ₩19,439 | ₩18,438 | ₩18,491 | -4.41% | 13.2만 |
|---|
| 2025.11.18 | ₩19,265 | ₩19,479 | ₩18,691 | ₩19,345 | +0.42% | 16.3만 |
|---|
| 2025.11.17 | ₩20,799 | ₩20,799 | ₩19,439 | ₩19,465 | -6.41% | 12만 |
|---|
| 2025.11.14 | ₩21,333 | ₩21,493 | ₩20,919 | ₩21,040 | -1.38% | 7.3만 |
|---|
| 2025.11.13 | ₩22,187 | ₩22,560 | ₩21,240 | ₩21,360 | -3.73% | 10만 |
|---|
| 2025.11.12 | ₩22,067 | ₩22,534 | ₩21,947 | ₩22,227 | +0.73% | 7.5만 |
|---|
| 2025.11.11 | ₩21,587 | ₩22,134 | ₩21,373 | ₩21,800 | +0.99% | 5.9만 |
|---|
| 2025.11.10 | ₩21,533 | ₩22,534 | ₩21,413 | ₩21,653 | +0.56% | 9.4만 |
|---|
| 2025.11.07 | ₩21,186 | ₩21,493 | ₩20,933 | ₩21,266 | +0.38% | 9.2만 |
|---|
| 2025.11.06 | ₩22,307 | ₩22,494 | ₩21,133 | ₩21,373 | -4.19% | 9.1만 |
|---|
| 2025.11.05 | ₩21,453 | ₩22,494 | ₩21,346 | ₩22,267 | +3.79% | 4.6만 |
|---|
| 2025.11.04 | ₩21,373 | ₩21,840 | ₩21,173 | ₩21,480 | +0.50% | 7.3만 |
|---|
| 2025.11.03 | ₩21,987 | ₩22,174 | ₩21,533 | ₩21,653 | -1.52% | 10.6만 |
|---|
| 2025.10.31 | ₩22,387 | ₩22,614 | ₩21,787 | ₩21,960 | -1.91% | 11.8만 |
|---|
| 2025.10.30 | ₩22,254 | ₩23,641 | ₩22,227 | ₩22,507 | +1.14% | 19만 |
|---|
| 2025.10.29 | ₩21,720 | ₩22,587 | ₩21,360 | ₩21,973 | +1.17% | 16.3만 |
|---|
| 2025.10.28 | ₩22,214 | ₩22,320 | ₩21,693 | ₩21,800 | -1.86% | 7.6만 |
|---|
| 2025.10.27 | ₩22,681 | ₩22,987 | ₩22,080 | ₩22,360 | -1.41% | 7만 |
|---|
| 2025.10.24 | ₩22,000 | ₩22,654 | ₩22,000 | ₩22,414 | +1.88% | 5.8만 |
|---|
| 2025.10.23 | ₩21,333 | ₩22,013 | ₩21,213 | ₩21,880 | +2.56% | 5.7만 |
|---|
| 2025.10.22 | ₩22,013 | ₩22,294 | ₩21,280 | ₩21,333 | -3.09% | 13.3만 |
|---|
| 2025.10.21 | ₩21,520 | ₩22,294 | ₩21,520 | ₩22,027 | +2.36% | 4.3만 |
|---|
| 2025.10.20 | ₩22,080 | ₩22,080 | ₩21,360 | ₩21,506 | -2.60% | 8.7만 |
|---|
| 2025.10.17 | ₩21,373 | ₩21,720 | ₩21,280 | ₩21,280 | -0.44% | 7.6만 |
|---|
| 2025.10.16 | ₩21,813 | ₩22,000 | ₩21,293 | ₩21,400 | -1.90% | 11.3만 |
|---|
| 2025.10.15 | ₩22,280 | ₩22,694 | ₩21,346 | ₩21,667 | -2.75% | 11.3만 |
|---|
| 2025.10.14 | ₩21,253 | ₩22,494 | ₩20,693 | ₩22,214 | +4.52% | 11.9만 |
|---|
| 2025.10.13 | ₩22,774 | ₩23,067 | ₩21,520 | ₩21,533 | -5.45% | 16.3만 |
|---|
| 2025.10.10 | ₩23,895 | ₩24,015 | ₩22,507 | ₩22,507 | -5.81% | 25.8만 |
|---|