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 | ₩13,455 | ₩13,668 | ₩13,228 | ₩13,294 | -1.19% | 6.3만 |
| 2026.10.08 | ₩14,456 | ₩14,456 | ₩13,294 | ₩13,468 | -6.83% | 15.9만 |
| 2026.10.07 | ₩14,696 | ₩14,696 | ₩13,868 | ₩14,269 | -2.91% | 12.2만 |
| 2026.10.06 | ₩15,710 | ₩15,710 | ₩14,349 | ₩14,456 | -7.99% | 17.8만 |
| 2026.10.05 | ₩14,029 | ₩16,338 | ₩14,029 | ₩15,710 | +11.99% | 32.1만 |
| 2026.10.02 | ₩13,561 | ₩13,815 | ₩13,428 | ₩13,708 | +1.08% | 3만 |
| 2026.10.01 | ₩13,188 | ₩13,775 | ₩12,841 | ₩13,521 | +2.53% | 6.5만 |
| 2026.09.30 | ₩13,708 | ₩13,815 | ₩13,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,188 |
| -3.80% |
| 3.1만 |
| 2026.09.29 | ₩13,695 | ₩13,948 | ₩13,468 | ₩13,868 | +1.27% | 5.1만 |
|---|
| 2026.09.28 | ₩13,855 | ₩14,042 | ₩13,321 | ₩13,708 | -1.06% | 7.5만 |
|---|
| 2026.09.25 | ₩14,095 | ₩14,362 | ₩13,815 | ₩14,015 | -0.57% | 5만 |
|---|
| 2026.09.24 | ₩13,548 | ₩14,082 | ₩13,548 | ₩14,002 | +3.35% | 1.8만 |
|---|
| 2026.09.23 | ₩13,668 | ₩13,802 | ₩13,254 | ₩13,615 | -0.39% | 6.2만 |
|---|
| 2026.09.22 | ₩13,481 | ₩13,962 | ₩13,481 | ₩13,655 | +1.29% | 3.6만 |
|---|
| 2026.09.21 | ₩13,588 | ₩13,708 | ₩13,401 | ₩13,548 | -0.29% | 3.3만 |
|---|
| 2026.09.18 | ₩13,815 | ₩13,895 | ₩13,054 | ₩13,735 | -0.58% | 16.3만 |
|---|
| 2026.09.17 | ₩13,895 | ₩14,322 | ₩13,775 | ₩14,002 | +0.77% | 3.6만 |
|---|
| 2026.09.16 | ₩13,948 | ₩14,002 | ₩13,415 | ₩13,895 | -0.38% | 3.5만 |
|---|
| 2026.09.15 | ₩13,668 | ₩13,988 | ₩13,441 | ₩13,962 | +2.15% | 3.7만 |
|---|
| 2026.09.14 | ₩13,348 | ₩13,908 | ₩13,348 | ₩13,855 | +3.80% | 5만 |
|---|
| 2026.09.11 | ₩12,760 | ₩13,548 | ₩12,547 | ₩13,455 | +5.44% | 8.8만 |
|---|
| 2026.09.10 | ₩14,055 | ₩14,362 | ₩11,759 | ₩12,867 | -8.45% | 27.3만 |
|---|
| 2026.09.09 | ₩15,377 | ₩15,777 | ₩14,683 | ₩14,776 | -3.91% | 11.1만 |
|---|
| 2026.09.08 | ₩15,790 | ₩16,004 | ₩15,243 | ₩15,363 | -2.70% | 5.7만 |
|---|
| 2026.09.04 | ₩16,178 | ₩16,191 | ₩15,750 | ₩15,951 | -1.40% | 2.2만 |
|---|
| 2026.09.03 | ₩15,684 | ₩16,218 | ₩15,577 | ₩16,191 | +3.23% | 3.7만 |
|---|
| 2026.09.02 | ₩15,670 | ₩16,164 | ₩15,644 | ₩15,644 | -0.17% | 3.4만 |
|---|
| 2026.09.01 | ₩15,510 | ₩15,897 | ₩15,510 | ₩15,670 | +1.03% | 2.3만 |
|---|
| 2026.08.31 | ₩15,710 | ₩15,884 | ₩15,430 | ₩15,523 | -1.19% | 2.6만 |
|---|
| 2026.08.28 | ₩15,884 | ₩16,338 | ₩15,644 | ₩15,830 | -0.34% | 2.4만 |
|---|
| 2026.08.27 | ₩15,777 | ₩16,004 | ₩15,604 | ₩15,951 | +1.10% | 2.8만 |
|---|
| 2026.08.26 | ₩15,403 | ₩16,137 | ₩15,403 | ₩15,777 | +2.43% | 5만 |
|---|
| 2026.08.25 | ₩15,176 | ₩15,884 | ₩15,176 | ₩15,377 | +1.32% | 8.3만 |
|---|
| 2026.08.24 | ₩15,083 | ₩15,203 | ₩14,883 | ₩15,190 | +0.71% | 5.8만 |
|---|
| 2026.08.21 | ₩15,030 | ₩15,203 | ₩14,683 | ₩15,016 | -0.09% | 7.7만 |
|---|
| 2026.08.20 | ₩16,044 | ₩16,084 | ₩14,923 | ₩15,016 | -6.41% | 8.6만 |
|---|
| 2026.08.19 | ₩15,844 | ₩16,311 | ₩15,804 | ₩16,258 | +2.61% | 9.6만 |
|---|
| 2026.08.18 | ₩15,630 | ₩16,044 | ₩15,510 | ₩15,817 | +1.20% | 4.7만 |
|---|
| 2026.08.17 | ₩15,830 | ₩16,271 | ₩15,670 | ₩15,697 | -0.84% | 4.4만 |
|---|
| 2026.08.14 | ₩15,857 | ₩16,111 | ₩15,790 | ₩15,830 | -0.17% | 4만 |
|---|
| 2026.08.13 | ₩16,004 | ₩16,298 | ₩15,417 | ₩15,871 | -0.83% | 8.4만 |
|---|
| 2026.08.12 | ₩16,204 | ₩16,458 | ₩15,750 | ₩16,071 | -0.82% | 5.9만 |
|---|
| 2026.08.11 | ₩16,044 | ₩16,538 | ₩16,004 | ₩16,218 | +1.08% | 5.5만 |
|---|
| 2026.08.10 | ₩15,871 | ₩16,178 | ₩15,337 | ₩16,084 | +1.35% | 7.3만 |
|---|
| 2026.08.07 | ₩15,897 | ₩16,391 | ₩15,777 | ₩16,057 | +1.01% | 6.8만 |
|---|
| 2026.08.06 | ₩16,418 | ₩16,952 | ₩15,710 | ₩15,844 | -3.50% | 9.4만 |
|---|
| 2026.08.05 | ₩16,004 | ₩16,671 | ₩16,004 | ₩16,605 | +3.75% | 3.3만 |
|---|
| 2026.08.04 | ₩15,710 | ₩16,151 | ₩15,684 | ₩16,084 | +2.38% | 4.5만 |
|---|
| 2026.08.03 | ₩15,216 | ₩16,097 | ₩15,216 | ₩15,857 | +4.21% | 4.1만 |
|---|
| 2026.07.31 | ₩14,723 | ₩15,243 | ₩14,683 | ₩15,216 | +3.35% | 5.3만 |
|---|
| 2026.07.30 | ₩14,309 | ₩14,896 | ₩14,309 | ₩14,736 | +2.99% | 4.4만 |
|---|
| 2026.07.29 | ₩14,162 | ₩14,616 | ₩13,788 | ₩14,562 | +2.83% | 7.1만 |
|---|
| 2026.07.28 | ₩14,376 | ₩14,776 | ₩14,295 | ₩14,322 | -0.37% | 6.1만 |
|---|
| 2026.07.27 | ₩14,376 | ₩14,549 | ₩14,282 | ₩14,376 | 0.00% | 2.4만 |
|---|
| 2026.07.24 | ₩14,282 | ₩14,643 | ₩14,122 | ₩14,362 | +0.56% | 4.1만 |
|---|
| 2026.07.23 | ₩14,683 | ₩14,816 | ₩14,095 | ₩14,442 | -1.64% | 10.4만 |
|---|
| 2026.07.22 | ₩15,243 | ₩15,590 | ₩15,016 | ₩15,016 | -1.49% | 5만 |
|---|
| 2026.07.21 | ₩15,337 | ₩15,470 | ₩15,056 | ₩15,310 | -0.17% | 5.1만 |
|---|
| 2026.07.20 | ₩15,257 | ₩15,430 | ₩14,522 | ₩15,337 | +0.52% | 13.6만 |
|---|
| 2026.07.17 | ₩15,297 | ₩15,390 | ₩14,909 | ₩15,257 | -0.26% | 6.2만 |
|---|
| 2026.07.16 | ₩14,990 | ₩15,537 | ₩14,990 | ₩15,283 | +1.96% | 4.3만 |
|---|
| 2026.07.15 | ₩14,589 | ₩15,257 | ₩14,549 | ₩14,936 | +2.38% | 5.9만 |
|---|
| 2026.07.14 | ₩14,683 | ₩14,683 | ₩14,122 | ₩14,336 | -2.36% | 3.8만 |
|---|
| 2026.07.13 | ₩14,723 | ₩14,936 | ₩14,589 | ₩14,683 | -0.27% | 4.6만 |
|---|
| 2026.07.10 | ₩14,749 | ₩15,003 | ₩14,576 | ₩14,723 | -0.18% | 8.3만 |
|---|
| 2026.07.09 | ₩14,843 | ₩14,976 | ₩14,602 | ₩14,816 | -0.18% | 2.8만 |
|---|
| 2026.07.08 | ₩15,550 | ₩15,710 | ₩14,963 | ₩15,016 | -3.43% | 8.4만 |
|---|
| 2026.07.07 | ₩16,191 | ₩16,271 | ₩15,390 | ₩15,804 | -2.39% | 7만 |
|---|
| 2026.07.06 | ₩16,351 | ₩16,658 | ₩16,124 | ₩16,191 | -0.98% | 9.9만 |
|---|
| 2026.07.02 | ₩15,483 | ₩16,605 | ₩15,483 | ₩16,498 | +6.55% | 15.6만 |
|---|
| 2026.07.01 | ₩14,269 | ₩15,564 | ₩13,922 | ₩15,483 | +8.51% | 14.2만 |
|---|
| 2026.06.30 | ₩14,416 | ₩14,602 | ₩13,695 | ₩14,269 | -1.02% | 11.8만 |
|---|
| 2026.06.29 | ₩14,429 | ₩15,083 | ₩14,175 | ₩14,549 | +0.83% | 14.2만 |
|---|
| 2026.06.26 | ₩14,629 | ₩15,350 | ₩14,189 | ₩14,416 | -1.46% | 117.6만 |
|---|
| 2026.06.25 | ₩14,602 | ₩15,043 | ₩14,015 | ₩14,442 | -1.10% | 12.6만 |
|---|
| 2026.06.24 | ₩13,935 | ₩15,110 | ₩13,935 | ₩14,643 | +5.08% | 24.9만 |
|---|
| 2026.06.23 | ₩12,961 | ₩13,988 | ₩12,961 | ₩13,908 | +7.31% | 6.7만 |
|---|
| 2026.06.22 | ₩13,254 | ₩13,401 | ₩12,881 | ₩13,041 | -1.61% | 9.4만 |
|---|
| 2026.06.18 | ₩13,695 | ₩13,815 | ₩13,228 | ₩13,455 | -1.75% | 8.6만 |
|---|
| 2026.06.17 | ₩13,188 | ₩14,095 | ₩13,188 | ₩13,455 | +2.02% | 10.7만 |
|---|
| 2026.06.16 | ₩13,775 | ₩13,868 | ₩13,161 | ₩13,254 | -3.78% | 9.8만 |
|---|
| 2026.06.15 | ₩14,683 | ₩14,736 | ₩13,708 | ₩13,908 | -5.27% | 15.6만 |
|---|
| 2026.06.12 | ₩14,402 | ₩15,150 | ₩14,376 | ₩14,656 | +1.76% | 13만 |
|---|
| 2026.06.11 | ₩15,283 | ₩15,951 | ₩14,309 | ₩14,456 | -5.41% | 35.6만 |
|---|
| 2026.06.10 | ₩14,376 | ₩15,964 | ₩14,042 | ₩15,150 | +5.39% | 78.6만 |
|---|
| 2026.06.09 | ₩12,694 | ₩13,321 | ₩12,227 | ₩12,734 | +0.32% | 112.7만 |
|---|
| 2026.06.08 | ₩12,453 | ₩12,854 | ₩12,360 | ₩12,560 | +0.86% | 6.7만 |
|---|
| 2026.06.05 | ₩13,094 | ₩13,575 | ₩12,187 | ₩12,387 | -5.40% | 5.9만 |
|---|
| 2026.06.04 | ₩13,268 | ₩13,481 | ₩13,014 | ₩13,281 | +0.10% | 4.6만 |
|---|
| 2026.06.03 | ₩13,388 | ₩13,388 | ₩12,814 | ₩13,067 | -2.39% | 7.5만 |
|---|
| 2026.06.02 | ₩13,855 | ₩14,042 | ₩13,401 | ₩13,628 | -1.64% | 7.5만 |
|---|
| 2026.06.01 | ₩14,295 | ₩14,295 | ₩13,788 | ₩14,082 | -1.49% | 5.4만 |
|---|
| 2026.05.29 | ₩14,456 | ₩14,616 | ₩14,322 | ₩14,442 | -0.09% | 6.5만 |
|---|
| 2026.05.28 | ₩14,282 | ₩15,056 | ₩13,988 | ₩14,589 | +2.15% | 15.8만 |
|---|
| 2026.05.27 | ₩14,229 | ₩14,683 | ₩14,229 | ₩14,402 | +1.22% | 7.6만 |
|---|
| 2026.05.26 | ₩14,029 | ₩14,282 | ₩13,788 | ₩14,215 | +1.33% | 9.5만 |
|---|
| 2026.05.22 | ₩13,521 | ₩14,082 | ₩13,521 | ₩13,922 | +2.96% | 13.9만 |
|---|
| 2026.05.21 | ₩13,361 | ₩13,481 | ₩12,774 | ₩13,201 | -1.20% | 7.7만 |
|---|
| 2026.05.20 | ₩14,255 | ₩14,469 | ₩13,508 | ₩13,588 | -4.68% | 6.5만 |
|---|
| 2026.05.19 | ₩14,042 | ₩15,003 | ₩13,641 | ₩14,242 | +1.43% | 19.6만 |
|---|
| 2026.05.18 | ₩13,415 | ₩14,629 | ₩13,348 | ₩14,109 | +5.17% | 16.3만 |
|---|
| 2026.05.15 | ₩13,842 | ₩13,935 | ₩12,694 | ₩12,720 | -8.10% | 8.7만 |
|---|
| 2026.05.14 | ₩14,149 | ₩14,282 | ₩13,615 | ₩14,002 | -1.04% | 7.8만 |
|---|
| 2026.05.13 | ₩14,109 | ₩14,482 | ₩13,374 | ₩14,042 | -0.47% | 9.7만 |
|---|
| 2026.05.12 | ₩14,429 | ₩14,429 | ₩13,348 | ₩14,109 | -2.22% | 9.5만 |
|---|
| 2026.05.11 | ₩14,950 | ₩15,110 | ₩14,162 | ₩14,349 | -4.02% | 16.2만 |
|---|
| 2026.05.08 | ₩14,856 | ₩14,923 | ₩13,962 | ₩14,202 | -4.40% | 26.1만 |
|---|
| 2026.05.07 | ₩12,881 | ₩14,869 | ₩12,881 | ₩14,469 | +12.33% | 31.5만 |
|---|
| 2026.05.06 | ₩12,507 | ₩13,081 | ₩12,333 | ₩12,854 | +2.77% | 6.2만 |
|---|
| 2026.05.05 | ₩12,707 | ₩12,867 | ₩12,333 | ₩12,333 | -2.94% | 3.1만 |
|---|
| 2026.05.04 | ₩12,680 | ₩12,787 | ₩12,280 | ₩12,654 | -0.21% | 6.4만 |
|---|
| 2026.05.01 | ₩13,668 | ₩13,668 | ₩12,614 | ₩12,680 | -7.23% | 5.5만 |
|---|
| 2026.04.30 | ₩13,001 | ₩13,668 | ₩12,854 | ₩13,575 | +4.41% | 5.1만 |
|---|
| 2026.04.29 | ₩13,561 | ₩13,561 | ₩12,894 | ₩13,001 | -4.13% | 4.6만 |
|---|
| 2026.04.28 | ₩13,855 | ₩13,988 | ₩13,455 | ₩13,695 | -1.16% | 5.8만 |
|---|
| 2026.04.27 | ₩13,401 | ₩13,815 | ₩13,294 | ₩13,788 | +2.89% | 3.7만 |
|---|
| 2026.04.24 | ₩13,468 | ₩13,655 | ₩13,308 | ₩13,415 | -0.40% | 5.3만 |
|---|
| 2026.04.23 | ₩14,295 | ₩14,295 | ₩13,348 | ₩13,548 | -5.23% | 8만 |
|---|
| 2026.04.22 | ₩14,696 | ₩14,696 | ₩14,069 | ₩14,322 | -2.54% | 8.6만 |
|---|
| 2026.04.21 | ₩14,509 | ₩14,789 | ₩14,255 | ₩14,602 | +0.64% | 8.7만 |
|---|
| 2026.04.20 | ₩15,510 | ₩15,764 | ₩14,269 | ₩14,456 | -6.80% | 24.9만 |
|---|
| 2026.04.17 | ₩12,413 | ₩15,203 | ₩12,267 | ₩14,950 | +20.43% | 39.3만 |
|---|
| 2026.04.16 | ₩12,427 | ₩12,600 | ₩11,813 | ₩11,906 | -4.19% | 20.8만 |
|---|
| 2026.04.15 | ₩12,494 | ₩12,680 | ₩12,387 | ₩12,507 | +0.11% | 3만 |
|---|
| 2026.04.14 | ₩12,066 | ₩12,841 | ₩12,000 | ₩12,627 | +4.65% | 10.2만 |
|---|
| 2026.04.13 | ₩11,866 | ₩12,160 | ₩11,679 | ₩12,106 | +2.02% | 7.7만 |
|---|
| 2026.04.10 | ₩11,933 | ₩12,040 | ₩11,719 | ₩11,920 | -0.11% | 4.7만 |
|---|
| 2026.04.09 | ₩11,799 | ₩12,053 | ₩11,346 | ₩12,013 | +1.81% | 6.2만 |
|---|
| 2026.04.08 | ₩12,240 | ₩12,480 | ₩11,292 | ₩11,893 | -2.84% | 12.7만 |
|---|
| 2026.04.07 | ₩11,933 | ₩12,253 | ₩11,573 | ₩12,227 | +2.46% | 7.7만 |
|---|
| 2026.04.06 | ₩11,452 | ₩11,853 | ₩11,119 | ₩11,826 | +3.26% | 14만 |
|---|
| 2026.04.02 | ₩10,732 | ₩11,359 | ₩10,652 | ₩11,306 | +5.35% | 8.4만 |
|---|
| 2026.04.01 | ₩10,985 | ₩11,279 | ₩10,865 | ₩10,959 | -0.24% | 6.2만 |
|---|
| 2026.03.31 | ₩10,638 | ₩11,039 | ₩10,638 | ₩10,932 | +2.76% | 7만 |
|---|
| 2026.03.30 | ₩10,531 | ₩10,531 | ₩10,118 | ₩10,411 | -1.14% | 6.8만 |
|---|
| 2026.03.27 | ₩10,291 | ₩10,345 | ₩10,051 | ₩10,118 | -1.69% | 7.4만 |
|---|
| 2026.03.26 | ₩10,251 | ₩10,678 | ₩10,091 | ₩10,411 | +1.56% | 15만 |
|---|
| 2026.03.25 | ₩10,238 | ₩10,638 | ₩9,984 | ₩10,385 | +1.43% | 10만 |
|---|
| 2026.03.24 | ₩10,612 | ₩10,812 | ₩9,544 | ₩10,224 | -3.65% | 19.2만 |
|---|
| 2026.03.23 | ₩10,625 | ₩11,105 | ₩10,411 | ₩10,705 | +0.75% | 12.4만 |
|---|
| 2026.03.20 | ₩11,199 | ₩11,199 | ₩10,291 | ₩10,305 | -7.99% | 15.3만 |
|---|
| 2026.03.19 | ₩11,105 | ₩11,346 | ₩11,039 | ₩11,172 | +0.60% | 5.6만 |
|---|
| 2026.03.18 | ₩11,359 | ₩11,359 | ₩11,145 | ₩11,172 | -1.65% | 7.2만 |
|---|
| 2026.03.17 | ₩11,706 | ₩11,706 | ₩11,359 | ₩11,479 | -1.94% | 9.2만 |
|---|
| 2026.03.16 | ₩11,759 | ₩12,080 | ₩11,532 | ₩11,599 | -1.36% | 6.6만 |
|---|
| 2026.03.13 | ₩11,613 | ₩11,773 | ₩11,412 | ₩11,773 | +1.38% | 5.6만 |
|---|
| 2026.03.12 | ₩11,626 | ₩11,826 | ₩11,412 | ₩11,532 | -0.80% | 5.7만 |
|---|
| 2026.03.11 | ₩11,412 | ₩11,733 | ₩11,412 | ₩11,679 | +2.34% | 4.3만 |
|---|
| 2026.03.10 | ₩11,225 | ₩11,706 | ₩11,079 | ₩11,479 | +2.26% | 7.5만 |
|---|
| 2026.03.09 | ₩11,239 | ₩11,399 | ₩10,772 | ₩11,386 | +1.31% | 10.3만 |
|---|
| 2026.03.06 | ₩11,559 | ₩11,799 | ₩11,306 | ₩11,479 | -0.69% | 12.9만 |
|---|
| 2026.03.05 | ₩11,906 | ₩12,160 | ₩11,613 | ₩11,813 | -0.78% | 8.5만 |
|---|
| 2026.03.04 | ₩12,053 | ₩12,213 | ₩11,826 | ₩11,986 | -0.55% | 20.5만 |
|---|
| 2026.03.03 | ₩11,920 | ₩12,120 | ₩11,492 | ₩11,973 | +0.45% | 14.8만 |
|---|
| 2026.03.02 | ₩12,280 | ₩12,293 | ₩11,920 | ₩11,920 | -2.93% | 10.1만 |
|---|
| 2026.02.27 | ₩12,520 | ₩12,734 | ₩12,026 | ₩12,240 | -2.24% | 17.4만 |
|---|
| 2026.02.26 | ₩12,680 | ₩12,694 | ₩12,347 | ₩12,574 | -0.84% | 3.7만 |
|---|
| 2026.02.25 | ₩12,747 | ₩12,814 | ₩12,600 | ₩12,747 | 0.00% | 4.4만 |
|---|
| 2026.02.24 | ₩12,600 | ₩13,001 | ₩12,600 | ₩12,734 | +1.06% | 6.6만 |
|---|
| 2026.02.23 | ₩12,747 | ₩12,814 | ₩12,293 | ₩12,587 | -1.26% | 6만 |
|---|
| 2026.02.20 | ₩12,440 | ₩12,814 | ₩12,347 | ₩12,760 | +2.58% | 6.9만 |
|---|
| 2026.02.19 | ₩12,627 | ₩12,627 | ₩12,333 | ₩12,547 | -0.63% | 5.4만 |
|---|
| 2026.02.18 | ₩12,867 | ₩13,108 | ₩12,560 | ₩12,667 | -1.56% | 13.2만 |
|---|
| 2026.02.17 | ₩13,161 | ₩13,201 | ₩12,627 | ₩12,801 | -2.74% | 6.8만 |
|---|
| 2026.02.13 | ₩13,108 | ₩13,254 | ₩13,001 | ₩13,174 | +0.51% | 7.9만 |
|---|
| 2026.02.12 | ₩13,374 | ₩13,428 | ₩12,881 | ₩13,148 | -1.70% | 6.3만 |
|---|
| 2026.02.11 | ₩13,495 | ₩13,601 | ₩13,108 | ₩13,254 | -1.78% | 7만 |
|---|
| 2026.02.10 | ₩13,348 | ₩14,069 | ₩13,348 | ₩13,495 | +1.10% | 9.2만 |
|---|
| 2026.02.09 | ₩12,827 | ₩13,615 | ₩12,667 | ₩13,361 | +4.16% | 18.1만 |
|---|
| 2026.02.06 | ₩12,574 | ₩12,987 | ₩12,494 | ₩12,881 | +2.44% | 10.1만 |
|---|
| 2026.02.05 | ₩12,680 | ₩12,680 | ₩12,373 | ₩12,507 | -1.37% | 12.1만 |
|---|
| 2026.02.04 | ₩12,747 | ₩13,094 | ₩12,654 | ₩12,774 | +0.21% | 14.2만 |
|---|
| 2026.02.03 | ₩12,881 | ₩13,134 | ₩12,347 | ₩12,734 | -1.14% | 14.4만 |
|---|
| 2026.02.02 | ₩12,574 | ₩12,881 | ₩12,360 | ₩12,734 | +1.27% | 9.9만 |
|---|
| 2026.01.30 | ₩12,347 | ₩12,814 | ₩12,187 | ₩12,574 | +1.84% | 14.5만 |
|---|
| 2026.01.29 | ₩12,040 | ₩12,360 | ₩11,813 | ₩12,347 | +2.55% | 9.4만 |
|---|
| 2026.01.28 | ₩12,360 | ₩12,360 | ₩11,853 | ₩12,053 | -2.48% | 9.4만 |
|---|
| 2026.01.27 | ₩12,280 | ₩12,280 | ₩11,946 | ₩12,160 | -0.98% | 10.9만 |
|---|
| 2026.01.26 | ₩12,320 | ₩12,347 | ₩11,813 | ₩12,333 | +0.11% | 12.2만 |
|---|
| 2026.01.23 | ₩12,427 | ₩12,467 | ₩12,080 | ₩12,307 | -0.97% | 13.1만 |
|---|
| 2026.01.22 | ₩12,213 | ₩12,587 | ₩12,213 | ₩12,440 | +1.86% | 8.1만 |
|---|
| 2026.01.21 | ₩11,920 | ₩12,240 | ₩11,893 | ₩12,187 | +2.24% | 11.5만 |
|---|
| 2026.01.20 | ₩12,333 | ₩12,440 | ₩11,853 | ₩11,920 | -3.35% | 10.7만 |
|---|
| 2026.01.16 | ₩12,440 | ₩12,614 | ₩12,307 | ₩12,467 | +0.21% | 11.5만 |
|---|
| 2026.01.15 | ₩12,614 | ₩12,907 | ₩12,413 | ₩12,453 | -1.27% | 25.2만 |
|---|
| 2026.01.14 | ₩12,106 | ₩12,654 | ₩12,093 | ₩12,614 | +4.19% | 20.9만 |
|---|
| 2026.01.13 | ₩12,467 | ₩12,587 | ₩12,053 | ₩12,106 | -2.89% | 18.2만 |
|---|
| 2026.01.12 | ₩11,920 | ₩12,560 | ₩11,839 | ₩12,400 | +4.03% | 24.3만 |
|---|
| 2026.01.09 | ₩11,746 | ₩12,200 | ₩11,412 | ₩11,839 | +0.80% | 22.6만 |
|---|
| 2026.01.08 | ₩11,839 | ₩11,853 | ₩11,613 | ₩11,746 | -0.79% | 15.2만 |
|---|
| 2026.01.07 | ₩12,373 | ₩12,534 | ₩11,839 | ₩11,853 | -4.21% | 17.1만 |
|---|
| 2026.01.06 | ₩12,253 | ₩12,467 | ₩12,133 | ₩12,333 | +0.65% | 14.2만 |
|---|
| 2026.01.05 | ₩11,706 | ₩12,547 | ₩11,706 | ₩12,240 | +4.56% | 27.5만 |
|---|
| 2026.01.02 | ₩11,880 | ₩11,960 | ₩11,573 | ₩11,813 | -0.56% | 19.9만 |
|---|
| 2025.12.31 | ₩11,319 | ₩11,906 | ₩11,225 | ₩11,799 | +4.25% | 31.3만 |
|---|
| 2025.12.30 | ₩11,439 | ₩11,933 | ₩11,306 | ₩11,332 | -0.93% | 23.8만 |
|---|
| 2025.12.29 | ₩11,426 | ₩11,866 | ₩11,359 | ₩11,532 | +0.93% | 23.6만 |
|---|
| 2025.12.26 | ₩11,639 | ₩11,693 | ₩11,386 | ₩11,532 | -0.92% | 14.4만 |
|---|
| 2025.12.24 | ₩11,786 | ₩11,853 | ₩11,372 | ₩11,666 | -1.02% | 13.3만 |
|---|
| 2025.12.23 | ₩10,798 | ₩11,880 | ₩10,745 | ₩11,826 | +9.52% | 39.9만 |
|---|
| 2025.12.22 | ₩10,558 | ₩11,252 | ₩10,545 | ₩10,798 | +2.28% | 34.8만 |
|---|
| 2025.12.19 | ₩10,945 | ₩11,012 | ₩10,371 | ₩10,598 | -3.17% | 61.3만 |
|---|
| 2025.12.18 | ₩10,932 | ₩11,065 | ₩10,772 | ₩11,025 | +0.85% | 38.4만 |
|---|
| 2025.12.17 | ₩11,145 | ₩11,266 | ₩10,638 | ₩10,932 | -1.92% | 56.1만 |
|---|
| 2025.12.16 | ₩10,892 | ₩11,225 | ₩10,732 | ₩11,105 | +1.96% | 47.7만 |
|---|
| 2025.12.15 | ₩11,986 | ₩11,986 | ₩10,919 | ₩11,012 | -8.13% | 50.3만 |
|---|
| 2025.12.12 | ₩12,280 | ₩12,280 | ₩11,839 | ₩12,000 | -2.28% | 64.3만 |
|---|
| 2025.12.11 | ₩12,280 | ₩12,987 | ₩11,613 | ₩12,200 | -0.65% | 87.5만 |
|---|
| 2025.12.10 | ₩13,455 | ₩13,508 | ₩11,092 | ₩12,227 | -9.13% | 286.8만 |
|---|
| 2025.12.09 | ₩19,942 | ₩20,155 | ₩19,768 | ₩20,035 | +0.47% | 52.2만 |
|---|
| 2025.12.08 | ₩20,422 | ₩20,449 | ₩19,808 | ₩20,035 | -1.90% | 19만 |
|---|
| 2025.12.05 | ₩20,275 | ₩20,676 | ₩20,195 | ₩20,462 | +0.92% | 4.7만 |
|---|
| 2025.12.04 | ₩21,090 | ₩21,156 | ₩20,262 | ₩20,315 | -3.67% | 8.3만 |
|---|
| 2025.12.03 | ₩20,355 | ₩21,143 | ₩20,022 | ₩21,063 | +3.48% | 8.5만 |
|---|
| 2025.12.02 | ₩19,808 | ₩20,249 | ₩19,421 | ₩20,142 | +1.68% | 19.4만 |
|---|
| 2025.12.01 | ₩20,209 | ₩20,329 | ₩19,701 | ₩19,808 | -1.98% | 8.9만 |
|---|
| 2025.11.28 | ₩20,342 | ₩20,342 | ₩20,035 | ₩20,262 | -0.39% | 4.1만 |
|---|
| 2025.11.26 | ₩19,621 | ₩20,289 | ₩19,621 | ₩20,182 | +2.86% | 8.2만 |
|---|
| 2025.11.25 | ₩18,807 | ₩19,995 | ₩18,807 | ₩19,728 | +4.90% | 9만 |
|---|
| 2025.11.24 | ₩18,767 | ₩19,127 | ₩18,674 | ₩18,820 | +0.28% | 9.5만 |
|---|
| 2025.11.21 | ₩18,340 | ₩18,954 | ₩18,033 | ₩18,847 | +2.77% | 13.1만 |
|---|
| 2025.11.20 | ₩18,660 | ₩19,248 | ₩18,193 | ₩18,246 | -2.22% | 11만 |
|---|
| 2025.11.19 | ₩19,354 | ₩19,448 | ₩18,447 | ₩18,500 | -4.41% | 13.2만 |
|---|
| 2025.11.18 | ₩19,274 | ₩19,488 | ₩18,700 | ₩19,354 | +0.42% | 16.3만 |
|---|
| 2025.11.17 | ₩20,809 | ₩20,809 | ₩19,448 | ₩19,474 | -6.41% | 12만 |
|---|
| 2025.11.14 | ₩21,343 | ₩21,503 | ₩20,929 | ₩21,049 | -1.38% | 7.3만 |
|---|
| 2025.11.13 | ₩22,197 | ₩22,571 | ₩21,250 | ₩21,370 | -3.73% | 10만 |
|---|
| 2025.11.12 | ₩22,077 | ₩22,544 | ₩21,957 | ₩22,237 | +0.73% | 7.5만 |
|---|
| 2025.11.11 | ₩21,597 | ₩22,144 | ₩21,383 | ₩21,810 | +0.99% | 5.9만 |
|---|
| 2025.11.10 | ₩21,543 | ₩22,544 | ₩21,423 | ₩21,663 | +0.56% | 9.4만 |
|---|
| 2025.11.07 | ₩21,196 | ₩21,503 | ₩20,943 | ₩21,276 | +0.38% | 9.2만 |
|---|
| 2025.11.06 | ₩22,318 | ₩22,504 | ₩21,143 | ₩21,383 | -4.19% | 9.1만 |
|---|
| 2025.11.05 | ₩21,463 | ₩22,504 | ₩21,356 | ₩22,277 | +3.79% | 4.6만 |
|---|
| 2025.11.04 | ₩21,383 | ₩21,850 | ₩21,183 | ₩21,490 | +0.50% | 7.3만 |
|---|
| 2025.11.03 | ₩21,997 | ₩22,184 | ₩21,543 | ₩21,663 | -1.52% | 10.6만 |
|---|
| 2025.10.31 | ₩22,398 | ₩22,625 | ₩21,797 | ₩21,970 | -1.91% | 11.8만 |
|---|
| 2025.10.30 | ₩22,264 | ₩23,652 | ₩22,237 | ₩22,518 | +1.14% | 19만 |
|---|
| 2025.10.29 | ₩21,730 | ₩22,598 | ₩21,370 | ₩21,984 | +1.17% | 16.3만 |
|---|
| 2025.10.28 | ₩22,224 | ₩22,331 | ₩21,704 | ₩21,810 | -1.86% | 7.6만 |
|---|
| 2025.10.27 | ₩22,691 | ₩22,998 | ₩22,091 | ₩22,371 | -1.41% | 7만 |
|---|
| 2025.10.24 | ₩22,011 | ₩22,665 | ₩22,011 | ₩22,424 | +1.88% | 5.8만 |
|---|
| 2025.10.23 | ₩21,343 | ₩22,024 | ₩21,223 | ₩21,890 | +2.56% | 5.7만 |
|---|
| 2025.10.22 | ₩22,024 | ₩22,304 | ₩21,290 | ₩21,343 | -3.09% | 13.3만 |
|---|
| 2025.10.21 | ₩21,530 | ₩22,304 | ₩21,530 | ₩22,037 | +2.36% | 4.3만 |
|---|
| 2025.10.20 | ₩22,091 | ₩22,091 | ₩21,370 | ₩21,517 | -2.60% | 8.7만 |
|---|
| 2025.10.17 | ₩21,383 | ₩21,730 | ₩21,290 | ₩21,290 | -0.44% | 7.6만 |
|---|
| 2025.10.16 | ₩21,824 | ₩22,011 | ₩21,303 | ₩21,410 | -1.90% | 11.3만 |
|---|
| 2025.10.15 | ₩22,291 | ₩22,705 | ₩21,356 | ₩21,677 | -2.75% | 11.3만 |
|---|
| 2025.10.14 | ₩21,263 | ₩22,504 | ₩20,702 | ₩22,224 | +4.52% | 11.9만 |
|---|
| 2025.10.13 | ₩22,785 | ₩23,078 | ₩21,530 | ₩21,543 | -5.45% | 16.3만 |
|---|
| 2025.10.10 | ₩23,906 | ₩24,026 | ₩22,518 | ₩22,518 | -5.81% | 25.8만 |
|---|