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 | ₩13,470 | ₩13,684 | ₩13,243 | ₩13,309 | -1.19% | 6.3만 |
| 2026.10.08 | ₩14,472 | ₩14,472 | ₩13,309 | ₩13,483 | -6.83% | 15.9만 |
| 2026.10.07 | ₩14,712 | ₩14,712 | ₩13,884 | ₩14,285 | -2.91% | 12.2만 |
| 2026.10.06 | ₩15,728 | ₩15,728 | ₩14,365 | ₩14,472 | -7.99% | 17.8만 |
| 2026.10.05 | ₩14,044 | ₩16,356 | ₩14,044 | ₩15,728 | +11.99% | 32.1만 |
| 2026.10.02 | ₩13,577 | ₩13,830 | ₩13,443 | ₩13,724 | +1.08% | 3만 |
| 2026.10.01 | ₩13,202 | ₩13,790 | ₩12,855 | ₩13,537 | +2.53% | 6.5만 |
| 2026.09.30 | ₩13,724 | ₩13,830 | ₩13,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,202 |
| -3.80% |
| 3.1만 |
| 2026.09.29 | ₩13,710 | ₩13,964 | ₩13,483 | ₩13,884 | +1.27% | 5.1만 |
|---|
| 2026.09.28 | ₩13,871 | ₩14,058 | ₩13,336 | ₩13,724 | -1.06% | 7.5만 |
|---|
| 2026.09.25 | ₩14,111 | ₩14,378 | ₩13,830 | ₩14,031 | -0.57% | 5만 |
|---|
| 2026.09.24 | ₩13,563 | ₩14,098 | ₩13,563 | ₩14,018 | +3.35% | 1.8만 |
|---|
| 2026.09.23 | ₩13,684 | ₩13,817 | ₩13,269 | ₩13,630 | -0.39% | 6.2만 |
|---|
| 2026.09.22 | ₩13,496 | ₩13,977 | ₩13,496 | ₩13,670 | +1.29% | 3.6만 |
|---|
| 2026.09.21 | ₩13,603 | ₩13,724 | ₩13,416 | ₩13,563 | -0.29% | 3.3만 |
|---|
| 2026.09.18 | ₩13,830 | ₩13,911 | ₩13,069 | ₩13,750 | -0.58% | 16.3만 |
|---|
| 2026.09.17 | ₩13,911 | ₩14,338 | ₩13,790 | ₩14,018 | +0.77% | 3.6만 |
|---|
| 2026.09.16 | ₩13,964 | ₩14,018 | ₩13,430 | ₩13,911 | -0.38% | 3.5만 |
|---|
| 2026.09.15 | ₩13,684 | ₩14,004 | ₩13,456 | ₩13,977 | +2.15% | 3.7만 |
|---|
| 2026.09.14 | ₩13,363 | ₩13,924 | ₩13,363 | ₩13,871 | +3.80% | 5만 |
|---|
| 2026.09.11 | ₩12,775 | ₩13,563 | ₩12,561 | ₩13,470 | +5.44% | 8.8만 |
|---|
| 2026.09.10 | ₩14,071 | ₩14,378 | ₩11,773 | ₩12,882 | -8.45% | 27.3만 |
|---|
| 2026.09.09 | ₩15,394 | ₩15,795 | ₩14,699 | ₩14,793 | -3.91% | 11.1만 |
|---|
| 2026.09.08 | ₩15,808 | ₩16,022 | ₩15,260 | ₩15,381 | -2.70% | 5.7만 |
|---|
| 2026.09.04 | ₩16,196 | ₩16,209 | ₩15,768 | ₩15,969 | -1.40% | 2.2만 |
|---|
| 2026.09.03 | ₩15,701 | ₩16,236 | ₩15,594 | ₩16,209 | +3.23% | 3.7만 |
|---|
| 2026.09.02 | ₩15,688 | ₩16,182 | ₩15,661 | ₩15,661 | -0.17% | 3.4만 |
|---|
| 2026.09.01 | ₩15,528 | ₩15,915 | ₩15,528 | ₩15,688 | +1.03% | 2.3만 |
|---|
| 2026.08.31 | ₩15,728 | ₩15,902 | ₩15,447 | ₩15,541 | -1.19% | 2.6만 |
|---|
| 2026.08.28 | ₩15,902 | ₩16,356 | ₩15,661 | ₩15,848 | -0.34% | 2.4만 |
|---|
| 2026.08.27 | ₩15,795 | ₩16,022 | ₩15,621 | ₩15,969 | +1.10% | 2.8만 |
|---|
| 2026.08.26 | ₩15,421 | ₩16,156 | ₩15,421 | ₩15,795 | +2.43% | 5만 |
|---|
| 2026.08.25 | ₩15,194 | ₩15,902 | ₩15,194 | ₩15,394 | +1.32% | 8.3만 |
|---|
| 2026.08.24 | ₩15,100 | ₩15,220 | ₩14,900 | ₩15,207 | +0.71% | 5.8만 |
|---|
| 2026.08.21 | ₩15,047 | ₩15,220 | ₩14,699 | ₩15,033 | -0.09% | 7.7만 |
|---|
| 2026.08.20 | ₩16,062 | ₩16,102 | ₩14,940 | ₩15,033 | -6.41% | 8.6만 |
|---|
| 2026.08.19 | ₩15,862 | ₩16,329 | ₩15,822 | ₩16,276 | +2.61% | 9.6만 |
|---|
| 2026.08.18 | ₩15,648 | ₩16,062 | ₩15,528 | ₩15,835 | +1.20% | 4.7만 |
|---|
| 2026.08.17 | ₩15,848 | ₩16,289 | ₩15,688 | ₩15,715 | -0.84% | 4.4만 |
|---|
| 2026.08.14 | ₩15,875 | ₩16,129 | ₩15,808 | ₩15,848 | -0.17% | 4만 |
|---|
| 2026.08.13 | ₩16,022 | ₩16,316 | ₩15,434 | ₩15,888 | -0.83% | 8.4만 |
|---|
| 2026.08.12 | ₩16,222 | ₩16,476 | ₩15,768 | ₩16,089 | -0.82% | 5.9만 |
|---|
| 2026.08.11 | ₩16,062 | ₩16,557 | ₩16,022 | ₩16,236 | +1.08% | 5.5만 |
|---|
| 2026.08.10 | ₩15,888 | ₩16,196 | ₩15,354 | ₩16,102 | +1.35% | 7.3만 |
|---|
| 2026.08.07 | ₩15,915 | ₩16,410 | ₩15,795 | ₩16,075 | +1.01% | 6.8만 |
|---|
| 2026.08.06 | ₩16,436 | ₩16,971 | ₩15,728 | ₩15,862 | -3.50% | 9.4만 |
|---|
| 2026.08.05 | ₩16,022 | ₩16,690 | ₩16,022 | ₩16,623 | +3.75% | 3.3만 |
|---|
| 2026.08.04 | ₩15,728 | ₩16,169 | ₩15,701 | ₩16,102 | +2.38% | 4.5만 |
|---|
| 2026.08.03 | ₩15,234 | ₩16,116 | ₩15,234 | ₩15,875 | +4.21% | 4.1만 |
|---|
| 2026.07.31 | ₩14,739 | ₩15,260 | ₩14,699 | ₩15,234 | +3.35% | 5.3만 |
|---|
| 2026.07.30 | ₩14,325 | ₩14,913 | ₩14,325 | ₩14,753 | +2.99% | 4.4만 |
|---|
| 2026.07.29 | ₩14,178 | ₩14,632 | ₩13,804 | ₩14,579 | +2.83% | 7.1만 |
|---|
| 2026.07.28 | ₩14,392 | ₩14,793 | ₩14,312 | ₩14,338 | -0.37% | 6.1만 |
|---|
| 2026.07.27 | ₩14,392 | ₩14,565 | ₩14,298 | ₩14,392 | 0.00% | 2.4만 |
|---|
| 2026.07.24 | ₩14,298 | ₩14,659 | ₩14,138 | ₩14,378 | +0.56% | 4.1만 |
|---|
| 2026.07.23 | ₩14,699 | ₩14,833 | ₩14,111 | ₩14,459 | -1.64% | 10.4만 |
|---|
| 2026.07.22 | ₩15,260 | ₩15,608 | ₩15,033 | ₩15,033 | -1.49% | 5만 |
|---|
| 2026.07.21 | ₩15,354 | ₩15,487 | ₩15,073 | ₩15,327 | -0.17% | 5.1만 |
|---|
| 2026.07.20 | ₩15,274 | ₩15,447 | ₩14,539 | ₩15,354 | +0.52% | 13.6만 |
|---|
| 2026.07.17 | ₩15,314 | ₩15,407 | ₩14,926 | ₩15,274 | -0.26% | 6.2만 |
|---|
| 2026.07.16 | ₩15,006 | ₩15,554 | ₩15,006 | ₩15,300 | +1.96% | 4.3만 |
|---|
| 2026.07.15 | ₩14,606 | ₩15,274 | ₩14,565 | ₩14,953 | +2.38% | 5.9만 |
|---|
| 2026.07.14 | ₩14,699 | ₩14,699 | ₩14,138 | ₩14,352 | -2.36% | 3.8만 |
|---|
| 2026.07.13 | ₩14,739 | ₩14,953 | ₩14,606 | ₩14,699 | -0.27% | 4.6만 |
|---|
| 2026.07.10 | ₩14,766 | ₩15,020 | ₩14,592 | ₩14,739 | -0.18% | 8.3만 |
|---|
| 2026.07.09 | ₩14,859 | ₩14,993 | ₩14,619 | ₩14,833 | -0.18% | 2.8만 |
|---|
| 2026.07.08 | ₩15,568 | ₩15,728 | ₩14,980 | ₩15,033 | -3.43% | 8.4만 |
|---|
| 2026.07.07 | ₩16,209 | ₩16,289 | ₩15,407 | ₩15,822 | -2.39% | 7만 |
|---|
| 2026.07.06 | ₩16,369 | ₩16,677 | ₩16,142 | ₩16,209 | -0.98% | 9.9만 |
|---|
| 2026.07.02 | ₩15,501 | ₩16,623 | ₩15,501 | ₩16,516 | +6.55% | 15.6만 |
|---|
| 2026.07.01 | ₩14,285 | ₩15,581 | ₩13,937 | ₩15,501 | +8.51% | 14.2만 |
|---|
| 2026.06.30 | ₩14,432 | ₩14,619 | ₩13,710 | ₩14,285 | -1.02% | 11.8만 |
|---|
| 2026.06.29 | ₩14,445 | ₩15,100 | ₩14,191 | ₩14,565 | +0.83% | 14.2만 |
|---|
| 2026.06.26 | ₩14,646 | ₩15,367 | ₩14,205 | ₩14,432 | -1.46% | 117.6만 |
|---|
| 2026.06.25 | ₩14,619 | ₩15,060 | ₩14,031 | ₩14,459 | -1.10% | 12.6만 |
|---|
| 2026.06.24 | ₩13,951 | ₩15,127 | ₩13,951 | ₩14,659 | +5.08% | 24.9만 |
|---|
| 2026.06.23 | ₩12,975 | ₩14,004 | ₩12,975 | ₩13,924 | +7.31% | 6.7만 |
|---|
| 2026.06.22 | ₩13,269 | ₩13,416 | ₩12,895 | ₩13,055 | -1.61% | 9.4만 |
|---|
| 2026.06.18 | ₩13,710 | ₩13,830 | ₩13,243 | ₩13,470 | -1.75% | 8.6만 |
|---|
| 2026.06.17 | ₩13,202 | ₩14,111 | ₩13,202 | ₩13,470 | +2.02% | 10.7만 |
|---|
| 2026.06.16 | ₩13,790 | ₩13,884 | ₩13,176 | ₩13,269 | -3.78% | 9.8만 |
|---|
| 2026.06.15 | ₩14,699 | ₩14,753 | ₩13,724 | ₩13,924 | -5.27% | 15.6만 |
|---|
| 2026.06.12 | ₩14,418 | ₩15,167 | ₩14,392 | ₩14,672 | +1.76% | 13만 |
|---|
| 2026.06.11 | ₩15,300 | ₩15,969 | ₩14,325 | ₩14,472 | -5.41% | 35.6만 |
|---|
| 2026.06.10 | ₩14,392 | ₩15,982 | ₩14,058 | ₩15,167 | +5.39% | 78.6만 |
|---|
| 2026.06.09 | ₩12,708 | ₩13,336 | ₩12,240 | ₩12,748 | +0.32% | 112.7만 |
|---|
| 2026.06.08 | ₩12,467 | ₩12,868 | ₩12,374 | ₩12,574 | +0.86% | 6.7만 |
|---|
| 2026.06.05 | ₩13,109 | ₩13,590 | ₩12,200 | ₩12,401 | -5.40% | 5.9만 |
|---|
| 2026.06.04 | ₩13,283 | ₩13,496 | ₩13,029 | ₩13,296 | +0.10% | 4.6만 |
|---|
| 2026.06.03 | ₩13,403 | ₩13,403 | ₩12,828 | ₩13,082 | -2.39% | 7.5만 |
|---|
| 2026.06.02 | ₩13,871 | ₩14,058 | ₩13,416 | ₩13,643 | -1.64% | 7.5만 |
|---|
| 2026.06.01 | ₩14,312 | ₩14,312 | ₩13,804 | ₩14,098 | -1.49% | 5.4만 |
|---|
| 2026.05.29 | ₩14,472 | ₩14,632 | ₩14,338 | ₩14,459 | -0.09% | 6.5만 |
|---|
| 2026.05.28 | ₩14,298 | ₩15,073 | ₩14,004 | ₩14,606 | +2.15% | 15.8만 |
|---|
| 2026.05.27 | ₩14,245 | ₩14,699 | ₩14,245 | ₩14,418 | +1.22% | 7.6만 |
|---|
| 2026.05.26 | ₩14,044 | ₩14,298 | ₩13,804 | ₩14,231 | +1.33% | 9.5만 |
|---|
| 2026.05.22 | ₩13,537 | ₩14,098 | ₩13,537 | ₩13,937 | +2.96% | 13.9만 |
|---|
| 2026.05.21 | ₩13,376 | ₩13,496 | ₩12,788 | ₩13,216 | -1.20% | 7.7만 |
|---|
| 2026.05.20 | ₩14,271 | ₩14,485 | ₩13,523 | ₩13,603 | -4.68% | 6.5만 |
|---|
| 2026.05.19 | ₩14,058 | ₩15,020 | ₩13,657 | ₩14,258 | +1.43% | 19.6만 |
|---|
| 2026.05.18 | ₩13,430 | ₩14,646 | ₩13,363 | ₩14,124 | +5.17% | 16.3만 |
|---|
| 2026.05.15 | ₩13,857 | ₩13,951 | ₩12,708 | ₩12,735 | -8.10% | 8.7만 |
|---|
| 2026.05.14 | ₩14,165 | ₩14,298 | ₩13,630 | ₩14,018 | -1.04% | 7.8만 |
|---|
| 2026.05.13 | ₩14,124 | ₩14,499 | ₩13,390 | ₩14,058 | -0.47% | 9.7만 |
|---|
| 2026.05.12 | ₩14,445 | ₩14,445 | ₩13,363 | ₩14,124 | -2.22% | 9.5만 |
|---|
| 2026.05.11 | ₩14,966 | ₩15,127 | ₩14,178 | ₩14,365 | -4.02% | 16.2만 |
|---|
| 2026.05.08 | ₩14,873 | ₩14,940 | ₩13,977 | ₩14,218 | -4.40% | 26.1만 |
|---|
| 2026.05.07 | ₩12,895 | ₩14,886 | ₩12,895 | ₩14,485 | +12.33% | 31.5만 |
|---|
| 2026.05.06 | ₩12,521 | ₩13,096 | ₩12,347 | ₩12,868 | +2.77% | 6.2만 |
|---|
| 2026.05.05 | ₩12,721 | ₩12,882 | ₩12,347 | ₩12,347 | -2.94% | 3.1만 |
|---|
| 2026.05.04 | ₩12,695 | ₩12,802 | ₩12,294 | ₩12,668 | -0.21% | 6.4만 |
|---|
| 2026.05.01 | ₩13,684 | ₩13,684 | ₩12,628 | ₩12,695 | -7.23% | 5.5만 |
|---|
| 2026.04.30 | ₩13,015 | ₩13,684 | ₩12,868 | ₩13,590 | +4.41% | 5.1만 |
|---|
| 2026.04.29 | ₩13,577 | ₩13,577 | ₩12,908 | ₩13,015 | -4.13% | 4.6만 |
|---|
| 2026.04.28 | ₩13,871 | ₩14,004 | ₩13,470 | ₩13,710 | -1.16% | 5.8만 |
|---|
| 2026.04.27 | ₩13,416 | ₩13,830 | ₩13,309 | ₩13,804 | +2.89% | 3.7만 |
|---|
| 2026.04.24 | ₩13,483 | ₩13,670 | ₩13,323 | ₩13,430 | -0.40% | 5.3만 |
|---|
| 2026.04.23 | ₩14,312 | ₩14,312 | ₩13,363 | ₩13,563 | -5.23% | 8만 |
|---|
| 2026.04.22 | ₩14,712 | ₩14,712 | ₩14,084 | ₩14,338 | -2.54% | 8.6만 |
|---|
| 2026.04.21 | ₩14,525 | ₩14,806 | ₩14,271 | ₩14,619 | +0.64% | 8.7만 |
|---|
| 2026.04.20 | ₩15,528 | ₩15,781 | ₩14,285 | ₩14,472 | -6.80% | 24.9만 |
|---|
| 2026.04.17 | ₩12,427 | ₩15,220 | ₩12,280 | ₩14,966 | +20.43% | 39.3만 |
|---|
| 2026.04.16 | ₩12,441 | ₩12,614 | ₩11,826 | ₩11,920 | -4.19% | 20.8만 |
|---|
| 2026.04.15 | ₩12,508 | ₩12,695 | ₩12,401 | ₩12,521 | +0.11% | 3만 |
|---|
| 2026.04.14 | ₩12,080 | ₩12,855 | ₩12,013 | ₩12,641 | +4.65% | 10.2만 |
|---|
| 2026.04.13 | ₩11,880 | ₩12,174 | ₩11,692 | ₩12,120 | +2.02% | 7.7만 |
|---|
| 2026.04.10 | ₩11,946 | ₩12,053 | ₩11,733 | ₩11,933 | -0.11% | 4.7만 |
|---|
| 2026.04.09 | ₩11,813 | ₩12,067 | ₩11,358 | ₩12,027 | +1.81% | 6.2만 |
|---|
| 2026.04.08 | ₩12,254 | ₩12,494 | ₩11,305 | ₩11,906 | -2.84% | 12.7만 |
|---|
| 2026.04.07 | ₩11,946 | ₩12,267 | ₩11,586 | ₩12,240 | +2.46% | 7.7만 |
|---|
| 2026.04.06 | ₩11,465 | ₩11,866 | ₩11,131 | ₩11,839 | +3.26% | 14만 |
|---|
| 2026.04.02 | ₩10,744 | ₩11,372 | ₩10,664 | ₩11,318 | +5.35% | 8.4만 |
|---|
| 2026.04.01 | ₩10,998 | ₩11,292 | ₩10,877 | ₩10,971 | -0.24% | 6.2만 |
|---|
| 2026.03.31 | ₩10,650 | ₩11,051 | ₩10,650 | ₩10,944 | +2.76% | 7만 |
|---|
| 2026.03.30 | ₩10,543 | ₩10,543 | ₩10,129 | ₩10,423 | -1.14% | 6.8만 |
|---|
| 2026.03.27 | ₩10,303 | ₩10,356 | ₩10,062 | ₩10,129 | -1.69% | 7.4만 |
|---|
| 2026.03.26 | ₩10,263 | ₩10,690 | ₩10,102 | ₩10,423 | +1.56% | 15만 |
|---|
| 2026.03.25 | ₩10,249 | ₩10,650 | ₩9,995 | ₩10,396 | +1.43% | 10만 |
|---|
| 2026.03.24 | ₩10,623 | ₩10,824 | ₩9,554 | ₩10,236 | -3.65% | 19.2만 |
|---|
| 2026.03.23 | ₩10,637 | ₩11,118 | ₩10,423 | ₩10,717 | +0.75% | 12.4만 |
|---|
| 2026.03.20 | ₩11,211 | ₩11,211 | ₩10,303 | ₩10,316 | -7.99% | 15.3만 |
|---|
| 2026.03.19 | ₩11,118 | ₩11,358 | ₩11,051 | ₩11,185 | +0.60% | 5.6만 |
|---|
| 2026.03.18 | ₩11,372 | ₩11,372 | ₩11,158 | ₩11,185 | -1.65% | 7.2만 |
|---|
| 2026.03.17 | ₩11,719 | ₩11,719 | ₩11,372 | ₩11,492 | -1.94% | 9.2만 |
|---|
| 2026.03.16 | ₩11,773 | ₩12,093 | ₩11,545 | ₩11,612 | -1.36% | 6.6만 |
|---|
| 2026.03.13 | ₩11,626 | ₩11,786 | ₩11,425 | ₩11,786 | +1.38% | 5.6만 |
|---|
| 2026.03.12 | ₩11,639 | ₩11,839 | ₩11,425 | ₩11,545 | -0.80% | 5.7만 |
|---|
| 2026.03.11 | ₩11,425 | ₩11,746 | ₩11,425 | ₩11,692 | +2.34% | 4.3만 |
|---|
| 2026.03.10 | ₩11,238 | ₩11,719 | ₩11,091 | ₩11,492 | +2.26% | 7.5만 |
|---|
| 2026.03.09 | ₩11,251 | ₩11,412 | ₩10,784 | ₩11,398 | +1.31% | 10.3만 |
|---|
| 2026.03.06 | ₩11,572 | ₩11,813 | ₩11,318 | ₩11,492 | -0.69% | 12.9만 |
|---|
| 2026.03.05 | ₩11,920 | ₩12,174 | ₩11,626 | ₩11,826 | -0.78% | 8.5만 |
|---|
| 2026.03.04 | ₩12,067 | ₩12,227 | ₩11,839 | ₩12,000 | -0.55% | 20.5만 |
|---|
| 2026.03.03 | ₩11,933 | ₩12,133 | ₩11,505 | ₩11,986 | +0.45% | 14.8만 |
|---|
| 2026.03.02 | ₩12,294 | ₩12,307 | ₩11,933 | ₩11,933 | -2.93% | 10.1만 |
|---|
| 2026.02.27 | ₩12,534 | ₩12,748 | ₩12,040 | ₩12,254 | -2.24% | 17.4만 |
|---|
| 2026.02.26 | ₩12,695 | ₩12,708 | ₩12,361 | ₩12,588 | -0.84% | 3.7만 |
|---|
| 2026.02.25 | ₩12,761 | ₩12,828 | ₩12,614 | ₩12,761 | 0.00% | 4.4만 |
|---|
| 2026.02.24 | ₩12,614 | ₩13,015 | ₩12,614 | ₩12,748 | +1.06% | 6.6만 |
|---|
| 2026.02.23 | ₩12,761 | ₩12,828 | ₩12,307 | ₩12,601 | -1.26% | 6만 |
|---|
| 2026.02.20 | ₩12,454 | ₩12,828 | ₩12,361 | ₩12,775 | +2.58% | 6.9만 |
|---|
| 2026.02.19 | ₩12,641 | ₩12,641 | ₩12,347 | ₩12,561 | -0.63% | 5.4만 |
|---|
| 2026.02.18 | ₩12,882 | ₩13,122 | ₩12,574 | ₩12,681 | -1.56% | 13.2만 |
|---|
| 2026.02.17 | ₩13,176 | ₩13,216 | ₩12,641 | ₩12,815 | -2.74% | 6.8만 |
|---|
| 2026.02.13 | ₩13,122 | ₩13,269 | ₩13,015 | ₩13,189 | +0.51% | 7.9만 |
|---|
| 2026.02.12 | ₩13,390 | ₩13,443 | ₩12,895 | ₩13,162 | -1.70% | 6.3만 |
|---|
| 2026.02.11 | ₩13,510 | ₩13,617 | ₩13,122 | ₩13,269 | -1.78% | 7만 |
|---|
| 2026.02.10 | ₩13,363 | ₩14,084 | ₩13,363 | ₩13,510 | +1.10% | 9.2만 |
|---|
| 2026.02.09 | ₩12,842 | ₩13,630 | ₩12,681 | ₩13,376 | +4.16% | 18.1만 |
|---|
| 2026.02.06 | ₩12,588 | ₩13,002 | ₩12,508 | ₩12,895 | +2.44% | 10.1만 |
|---|
| 2026.02.05 | ₩12,695 | ₩12,695 | ₩12,387 | ₩12,521 | -1.37% | 12.1만 |
|---|
| 2026.02.04 | ₩12,761 | ₩13,109 | ₩12,668 | ₩12,788 | +0.21% | 14.2만 |
|---|
| 2026.02.03 | ₩12,895 | ₩13,149 | ₩12,361 | ₩12,748 | -1.14% | 14.4만 |
|---|
| 2026.02.02 | ₩12,588 | ₩12,895 | ₩12,374 | ₩12,748 | +1.27% | 9.9만 |
|---|
| 2026.01.30 | ₩12,361 | ₩12,828 | ₩12,200 | ₩12,588 | +1.84% | 14.5만 |
|---|
| 2026.01.29 | ₩12,053 | ₩12,374 | ₩11,826 | ₩12,361 | +2.55% | 9.4만 |
|---|
| 2026.01.28 | ₩12,374 | ₩12,374 | ₩11,866 | ₩12,067 | -2.48% | 9.4만 |
|---|
| 2026.01.27 | ₩12,294 | ₩12,294 | ₩11,960 | ₩12,174 | -0.98% | 10.9만 |
|---|
| 2026.01.26 | ₩12,334 | ₩12,361 | ₩11,826 | ₩12,347 | +0.11% | 12.2만 |
|---|
| 2026.01.23 | ₩12,441 | ₩12,481 | ₩12,093 | ₩12,321 | -0.97% | 13.1만 |
|---|
| 2026.01.22 | ₩12,227 | ₩12,601 | ₩12,227 | ₩12,454 | +1.86% | 8.1만 |
|---|
| 2026.01.21 | ₩11,933 | ₩12,254 | ₩11,906 | ₩12,200 | +2.24% | 11.5만 |
|---|
| 2026.01.20 | ₩12,347 | ₩12,454 | ₩11,866 | ₩11,933 | -3.35% | 10.7만 |
|---|
| 2026.01.16 | ₩12,454 | ₩12,628 | ₩12,321 | ₩12,481 | +0.21% | 11.5만 |
|---|
| 2026.01.15 | ₩12,628 | ₩12,922 | ₩12,427 | ₩12,467 | -1.27% | 25.2만 |
|---|
| 2026.01.14 | ₩12,120 | ₩12,668 | ₩12,107 | ₩12,628 | +4.19% | 20.9만 |
|---|
| 2026.01.13 | ₩12,481 | ₩12,601 | ₩12,067 | ₩12,120 | -2.89% | 18.2만 |
|---|
| 2026.01.12 | ₩11,933 | ₩12,574 | ₩11,853 | ₩12,414 | +4.03% | 24.3만 |
|---|
| 2026.01.09 | ₩11,759 | ₩12,214 | ₩11,425 | ₩11,853 | +0.80% | 22.6만 |
|---|
| 2026.01.08 | ₩11,853 | ₩11,866 | ₩11,626 | ₩11,759 | -0.79% | 15.2만 |
|---|
| 2026.01.07 | ₩12,387 | ₩12,548 | ₩11,853 | ₩11,866 | -4.21% | 17.1만 |
|---|
| 2026.01.06 | ₩12,267 | ₩12,481 | ₩12,147 | ₩12,347 | +0.65% | 14.2만 |
|---|
| 2026.01.05 | ₩11,719 | ₩12,561 | ₩11,719 | ₩12,254 | +4.56% | 27.5만 |
|---|
| 2026.01.02 | ₩11,893 | ₩11,973 | ₩11,586 | ₩11,826 | -0.56% | 19.9만 |
|---|
| 2025.12.31 | ₩11,332 | ₩11,920 | ₩11,238 | ₩11,813 | +4.25% | 31.3만 |
|---|
| 2025.12.30 | ₩11,452 | ₩11,946 | ₩11,318 | ₩11,345 | -0.93% | 23.8만 |
|---|
| 2025.12.29 | ₩11,439 | ₩11,880 | ₩11,372 | ₩11,545 | +0.93% | 23.6만 |
|---|
| 2025.12.26 | ₩11,652 | ₩11,706 | ₩11,398 | ₩11,545 | -0.92% | 14.4만 |
|---|
| 2025.12.24 | ₩11,799 | ₩11,866 | ₩11,385 | ₩11,679 | -1.02% | 13.3만 |
|---|
| 2025.12.23 | ₩10,811 | ₩11,893 | ₩10,757 | ₩11,839 | +9.52% | 39.9만 |
|---|
| 2025.12.22 | ₩10,570 | ₩11,265 | ₩10,557 | ₩10,811 | +2.28% | 34.8만 |
|---|
| 2025.12.19 | ₩10,957 | ₩11,024 | ₩10,383 | ₩10,610 | -3.17% | 61.3만 |
|---|
| 2025.12.18 | ₩10,944 | ₩11,078 | ₩10,784 | ₩11,038 | +0.85% | 38.4만 |
|---|
| 2025.12.17 | ₩11,158 | ₩11,278 | ₩10,650 | ₩10,944 | -1.92% | 56.1만 |
|---|
| 2025.12.16 | ₩10,904 | ₩11,238 | ₩10,744 | ₩11,118 | +1.96% | 47.7만 |
|---|
| 2025.12.15 | ₩12,000 | ₩12,000 | ₩10,931 | ₩11,024 | -8.13% | 50.3만 |
|---|
| 2025.12.12 | ₩12,294 | ₩12,294 | ₩11,853 | ₩12,013 | -2.28% | 64.3만 |
|---|
| 2025.12.11 | ₩12,294 | ₩13,002 | ₩11,626 | ₩12,214 | -0.65% | 87.5만 |
|---|
| 2025.12.10 | ₩13,470 | ₩13,523 | ₩11,104 | ₩12,240 | -9.13% | 286.8만 |
|---|
| 2025.12.09 | ₩19,964 | ₩20,178 | ₩19,790 | ₩20,058 | +0.47% | 52.2만 |
|---|
| 2025.12.08 | ₩20,445 | ₩20,472 | ₩19,830 | ₩20,058 | -1.90% | 19만 |
|---|
| 2025.12.05 | ₩20,298 | ₩20,699 | ₩20,218 | ₩20,485 | +0.92% | 4.7만 |
|---|
| 2025.12.04 | ₩21,113 | ₩21,180 | ₩20,285 | ₩20,338 | -3.67% | 8.3만 |
|---|
| 2025.12.03 | ₩20,378 | ₩21,167 | ₩20,044 | ₩21,086 | +3.48% | 8.5만 |
|---|
| 2025.12.02 | ₩19,830 | ₩20,271 | ₩19,443 | ₩20,164 | +1.68% | 19.4만 |
|---|
| 2025.12.01 | ₩20,231 | ₩20,352 | ₩19,723 | ₩19,830 | -1.98% | 8.9만 |
|---|
| 2025.11.28 | ₩20,365 | ₩20,365 | ₩20,058 | ₩20,285 | -0.39% | 4.1만 |
|---|
| 2025.11.26 | ₩19,643 | ₩20,311 | ₩19,643 | ₩20,205 | +2.86% | 8.2만 |
|---|
| 2025.11.25 | ₩18,828 | ₩20,017 | ₩18,828 | ₩19,750 | +4.90% | 9만 |
|---|
| 2025.11.24 | ₩18,788 | ₩19,149 | ₩18,695 | ₩18,842 | +0.28% | 9.5만 |
|---|
| 2025.11.21 | ₩18,360 | ₩18,975 | ₩18,053 | ₩18,868 | +2.77% | 13.1만 |
|---|
| 2025.11.20 | ₩18,681 | ₩19,269 | ₩18,213 | ₩18,267 | -2.22% | 11만 |
|---|
| 2025.11.19 | ₩19,376 | ₩19,470 | ₩18,467 | ₩18,521 | -4.41% | 13.2만 |
|---|
| 2025.11.18 | ₩19,296 | ₩19,510 | ₩18,721 | ₩19,376 | +0.42% | 16.3만 |
|---|
| 2025.11.17 | ₩20,833 | ₩20,833 | ₩19,470 | ₩19,496 | -6.41% | 12만 |
|---|
| 2025.11.14 | ₩21,367 | ₩21,527 | ₩20,953 | ₩21,073 | -1.38% | 7.3만 |
|---|
| 2025.11.13 | ₩22,222 | ₩22,596 | ₩21,274 | ₩21,394 | -3.73% | 10만 |
|---|
| 2025.11.12 | ₩22,102 | ₩22,570 | ₩21,982 | ₩22,262 | +0.73% | 7.5만 |
|---|
| 2025.11.11 | ₩21,621 | ₩22,169 | ₩21,407 | ₩21,835 | +0.99% | 5.9만 |
|---|
| 2025.11.10 | ₩21,568 | ₩22,570 | ₩21,447 | ₩21,688 | +0.56% | 9.4만 |
|---|
| 2025.11.07 | ₩21,220 | ₩21,527 | ₩20,966 | ₩21,300 | +0.38% | 9.2만 |
|---|
| 2025.11.06 | ₩22,343 | ₩22,530 | ₩21,167 | ₩21,407 | -4.19% | 9.1만 |
|---|
| 2025.11.05 | ₩21,487 | ₩22,530 | ₩21,380 | ₩22,303 | +3.79% | 4.6만 |
|---|
| 2025.11.04 | ₩21,407 | ₩21,875 | ₩21,207 | ₩21,514 | +0.50% | 7.3만 |
|---|
| 2025.11.03 | ₩22,022 | ₩22,209 | ₩21,568 | ₩21,688 | -1.52% | 10.6만 |
|---|
| 2025.10.31 | ₩22,423 | ₩22,650 | ₩21,821 | ₩21,995 | -1.91% | 11.8만 |
|---|
| 2025.10.30 | ₩22,289 | ₩23,679 | ₩22,262 | ₩22,543 | +1.14% | 19만 |
|---|
| 2025.10.29 | ₩21,755 | ₩22,623 | ₩21,394 | ₩22,009 | +1.17% | 16.3만 |
|---|
| 2025.10.28 | ₩22,249 | ₩22,356 | ₩21,728 | ₩21,835 | -1.86% | 7.6만 |
|---|
| 2025.10.27 | ₩22,717 | ₩23,024 | ₩22,115 | ₩22,396 | -1.41% | 7만 |
|---|
| 2025.10.24 | ₩22,035 | ₩22,690 | ₩22,035 | ₩22,450 | +1.88% | 5.8만 |
|---|
| 2025.10.23 | ₩21,367 | ₩22,049 | ₩21,247 | ₩21,915 | +2.56% | 5.7만 |
|---|
| 2025.10.22 | ₩22,049 | ₩22,329 | ₩21,314 | ₩21,367 | -3.09% | 13.3만 |
|---|
| 2025.10.21 | ₩21,554 | ₩22,329 | ₩21,554 | ₩22,062 | +2.36% | 4.3만 |
|---|
| 2025.10.20 | ₩22,115 | ₩22,115 | ₩21,394 | ₩21,541 | -2.60% | 8.7만 |
|---|
| 2025.10.17 | ₩21,407 | ₩21,755 | ₩21,314 | ₩21,314 | -0.44% | 7.6만 |
|---|
| 2025.10.16 | ₩21,848 | ₩22,035 | ₩21,327 | ₩21,434 | -1.90% | 11.3만 |
|---|
| 2025.10.15 | ₩22,316 | ₩22,730 | ₩21,380 | ₩21,701 | -2.75% | 11.3만 |
|---|
| 2025.10.14 | ₩21,287 | ₩22,530 | ₩20,726 | ₩22,249 | +4.52% | 11.9만 |
|---|
| 2025.10.13 | ₩22,810 | ₩23,104 | ₩21,554 | ₩21,568 | -5.45% | 16.3만 |
|---|
| 2025.10.10 | ₩23,933 | ₩24,053 | ₩22,543 | ₩22,543 | -5.81% | 25.8만 |
|---|