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 | ₩13,465 | ₩13,678 | ₩13,238 | ₩13,304 | -1.19% | 6.3만 |
| 2026.10.08 | ₩14,466 | ₩14,466 | ₩13,304 | ₩13,478 | -6.83% | 15.9만 |
| 2026.10.07 | ₩14,707 | ₩14,707 | ₩13,879 | ₩14,279 | -2.91% | 12.2만 |
| 2026.10.06 | ₩15,722 | ₩15,722 | ₩14,360 | ₩14,466 | -7.99% | 17.8만 |
| 2026.10.05 | ₩14,039 | ₩16,350 | ₩14,039 | ₩15,722 | +11.99% | 32.1만 |
| 2026.10.02 | ₩13,572 | ₩13,825 | ₩13,438 | ₩13,718 | +1.08% | 3만 |
| 2026.10.01 | ₩13,198 | ₩13,785 | ₩12,850 | ₩13,531 | +2.53% | 6.5만 |
| 2026.09.30 | ₩13,718 | ₩13,825 | ₩13,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,198 |
| -3.80% |
| 3.1만 |
| 2026.09.29 | ₩13,705 | ₩13,959 | ₩13,478 | ₩13,879 | +1.27% | 5.1만 |
|---|
| 2026.09.28 | ₩13,865 | ₩14,052 | ₩13,331 | ₩13,718 | -1.06% | 7.5만 |
|---|
| 2026.09.25 | ₩14,106 | ₩14,373 | ₩13,825 | ₩14,026 | -0.57% | 5만 |
|---|
| 2026.09.24 | ₩13,558 | ₩14,092 | ₩13,558 | ₩14,012 | +3.35% | 1.8만 |
|---|
| 2026.09.23 | ₩13,678 | ₩13,812 | ₩13,264 | ₩13,625 | -0.39% | 6.2만 |
|---|
| 2026.09.22 | ₩13,491 | ₩13,972 | ₩13,491 | ₩13,665 | +1.29% | 3.6만 |
|---|
| 2026.09.21 | ₩13,598 | ₩13,718 | ₩13,411 | ₩13,558 | -0.29% | 3.3만 |
|---|
| 2026.09.18 | ₩13,825 | ₩13,905 | ₩13,064 | ₩13,745 | -0.58% | 16.3만 |
|---|
| 2026.09.17 | ₩13,905 | ₩14,333 | ₩13,785 | ₩14,012 | +0.77% | 3.6만 |
|---|
| 2026.09.16 | ₩13,959 | ₩14,012 | ₩13,425 | ₩13,905 | -0.38% | 3.5만 |
|---|
| 2026.09.15 | ₩13,678 | ₩13,999 | ₩13,451 | ₩13,972 | +2.15% | 3.7만 |
|---|
| 2026.09.14 | ₩13,358 | ₩13,919 | ₩13,358 | ₩13,865 | +3.80% | 5만 |
|---|
| 2026.09.11 | ₩12,770 | ₩13,558 | ₩12,556 | ₩13,465 | +5.44% | 8.8만 |
|---|
| 2026.09.10 | ₩14,066 | ₩14,373 | ₩11,768 | ₩12,877 | -8.45% | 27.3만 |
|---|
| 2026.09.09 | ₩15,388 | ₩15,789 | ₩14,694 | ₩14,787 | -3.91% | 11.1만 |
|---|
| 2026.09.08 | ₩15,802 | ₩16,016 | ₩15,255 | ₩15,375 | -2.70% | 5.7만 |
|---|
| 2026.09.04 | ₩16,190 | ₩16,203 | ₩15,762 | ₩15,963 | -1.40% | 2.2만 |
|---|
| 2026.09.03 | ₩15,695 | ₩16,230 | ₩15,589 | ₩16,203 | +3.23% | 3.7만 |
|---|
| 2026.09.02 | ₩15,682 | ₩16,176 | ₩15,655 | ₩15,655 | -0.17% | 3.4만 |
|---|
| 2026.09.01 | ₩15,522 | ₩15,909 | ₩15,522 | ₩15,682 | +1.03% | 2.3만 |
|---|
| 2026.08.31 | ₩15,722 | ₩15,896 | ₩15,442 | ₩15,535 | -1.19% | 2.6만 |
|---|
| 2026.08.28 | ₩15,896 | ₩16,350 | ₩15,655 | ₩15,842 | -0.34% | 2.4만 |
|---|
| 2026.08.27 | ₩15,789 | ₩16,016 | ₩15,615 | ₩15,963 | +1.10% | 2.8만 |
|---|
| 2026.08.26 | ₩15,415 | ₩16,150 | ₩15,415 | ₩15,789 | +2.43% | 5만 |
|---|
| 2026.08.25 | ₩15,188 | ₩15,896 | ₩15,188 | ₩15,388 | +1.32% | 8.3만 |
|---|
| 2026.08.24 | ₩15,094 | ₩15,215 | ₩14,894 | ₩15,201 | +0.71% | 5.8만 |
|---|
| 2026.08.21 | ₩15,041 | ₩15,215 | ₩14,694 | ₩15,028 | -0.09% | 7.7만 |
|---|
| 2026.08.20 | ₩16,056 | ₩16,096 | ₩14,934 | ₩15,028 | -6.41% | 8.6만 |
|---|
| 2026.08.19 | ₩15,856 | ₩16,323 | ₩15,816 | ₩16,270 | +2.61% | 9.6만 |
|---|
| 2026.08.18 | ₩15,642 | ₩16,056 | ₩15,522 | ₩15,829 | +1.20% | 4.7만 |
|---|
| 2026.08.17 | ₩15,842 | ₩16,283 | ₩15,682 | ₩15,709 | -0.84% | 4.4만 |
|---|
| 2026.08.14 | ₩15,869 | ₩16,123 | ₩15,802 | ₩15,842 | -0.17% | 4만 |
|---|
| 2026.08.13 | ₩16,016 | ₩16,310 | ₩15,428 | ₩15,882 | -0.83% | 8.4만 |
|---|
| 2026.08.12 | ₩16,216 | ₩16,470 | ₩15,762 | ₩16,083 | -0.82% | 5.9만 |
|---|
| 2026.08.11 | ₩16,056 | ₩16,550 | ₩16,016 | ₩16,230 | +1.08% | 5.5만 |
|---|
| 2026.08.10 | ₩15,882 | ₩16,190 | ₩15,348 | ₩16,096 | +1.35% | 7.3만 |
|---|
| 2026.08.07 | ₩15,909 | ₩16,403 | ₩15,789 | ₩16,069 | +1.01% | 6.8만 |
|---|
| 2026.08.06 | ₩16,430 | ₩16,964 | ₩15,722 | ₩15,856 | -3.50% | 9.4만 |
|---|
| 2026.08.05 | ₩16,016 | ₩16,684 | ₩16,016 | ₩16,617 | +3.75% | 3.3만 |
|---|
| 2026.08.04 | ₩15,722 | ₩16,163 | ₩15,695 | ₩16,096 | +2.38% | 4.5만 |
|---|
| 2026.08.03 | ₩15,228 | ₩16,110 | ₩15,228 | ₩15,869 | +4.21% | 4.1만 |
|---|
| 2026.07.31 | ₩14,734 | ₩15,255 | ₩14,694 | ₩15,228 | +3.35% | 5.3만 |
|---|
| 2026.07.30 | ₩14,320 | ₩14,907 | ₩14,320 | ₩14,747 | +2.99% | 4.4만 |
|---|
| 2026.07.29 | ₩14,173 | ₩14,627 | ₩13,799 | ₩14,573 | +2.83% | 7.1만 |
|---|
| 2026.07.28 | ₩14,386 | ₩14,787 | ₩14,306 | ₩14,333 | -0.37% | 6.1만 |
|---|
| 2026.07.27 | ₩14,386 | ₩14,560 | ₩14,293 | ₩14,386 | 0.00% | 2.4만 |
|---|
| 2026.07.24 | ₩14,293 | ₩14,654 | ₩14,133 | ₩14,373 | +0.56% | 4.1만 |
|---|
| 2026.07.23 | ₩14,694 | ₩14,827 | ₩14,106 | ₩14,453 | -1.64% | 10.4만 |
|---|
| 2026.07.22 | ₩15,255 | ₩15,602 | ₩15,028 | ₩15,028 | -1.49% | 5만 |
|---|
| 2026.07.21 | ₩15,348 | ₩15,482 | ₩15,068 | ₩15,321 | -0.17% | 5.1만 |
|---|
| 2026.07.20 | ₩15,268 | ₩15,442 | ₩14,533 | ₩15,348 | +0.52% | 13.6만 |
|---|
| 2026.07.17 | ₩15,308 | ₩15,402 | ₩14,921 | ₩15,268 | -0.26% | 6.2만 |
|---|
| 2026.07.16 | ₩15,001 | ₩15,548 | ₩15,001 | ₩15,295 | +1.96% | 4.3만 |
|---|
| 2026.07.15 | ₩14,600 | ₩15,268 | ₩14,560 | ₩14,947 | +2.38% | 5.9만 |
|---|
| 2026.07.14 | ₩14,694 | ₩14,694 | ₩14,133 | ₩14,346 | -2.36% | 3.8만 |
|---|
| 2026.07.13 | ₩14,734 | ₩14,947 | ₩14,600 | ₩14,694 | -0.27% | 4.6만 |
|---|
| 2026.07.10 | ₩14,760 | ₩15,014 | ₩14,587 | ₩14,734 | -0.18% | 8.3만 |
|---|
| 2026.07.09 | ₩14,854 | ₩14,987 | ₩14,613 | ₩14,827 | -0.18% | 2.8만 |
|---|
| 2026.07.08 | ₩15,562 | ₩15,722 | ₩14,974 | ₩15,028 | -3.43% | 8.4만 |
|---|
| 2026.07.07 | ₩16,203 | ₩16,283 | ₩15,402 | ₩15,816 | -2.39% | 7만 |
|---|
| 2026.07.06 | ₩16,363 | ₩16,671 | ₩16,136 | ₩16,203 | -0.98% | 9.9만 |
|---|
| 2026.07.02 | ₩15,495 | ₩16,617 | ₩15,495 | ₩16,510 | +6.55% | 15.6만 |
|---|
| 2026.07.01 | ₩14,279 | ₩15,575 | ₩13,932 | ₩15,495 | +8.51% | 14.2만 |
|---|
| 2026.06.30 | ₩14,426 | ₩14,613 | ₩13,705 | ₩14,279 | -1.02% | 11.8만 |
|---|
| 2026.06.29 | ₩14,440 | ₩15,094 | ₩14,186 | ₩14,560 | +0.83% | 14.2만 |
|---|
| 2026.06.26 | ₩14,640 | ₩15,361 | ₩14,199 | ₩14,426 | -1.46% | 117.6만 |
|---|
| 2026.06.25 | ₩14,613 | ₩15,054 | ₩14,026 | ₩14,453 | -1.10% | 12.6만 |
|---|
| 2026.06.24 | ₩13,946 | ₩15,121 | ₩13,946 | ₩14,654 | +5.08% | 24.9만 |
|---|
| 2026.06.23 | ₩12,970 | ₩13,999 | ₩12,970 | ₩13,919 | +7.31% | 6.7만 |
|---|
| 2026.06.22 | ₩13,264 | ₩13,411 | ₩12,890 | ₩13,051 | -1.61% | 9.4만 |
|---|
| 2026.06.18 | ₩13,705 | ₩13,825 | ₩13,238 | ₩13,465 | -1.75% | 8.6만 |
|---|
| 2026.06.17 | ₩13,198 | ₩14,106 | ₩13,198 | ₩13,465 | +2.02% | 10.7만 |
|---|
| 2026.06.16 | ₩13,785 | ₩13,879 | ₩13,171 | ₩13,264 | -3.78% | 9.8만 |
|---|
| 2026.06.15 | ₩14,694 | ₩14,747 | ₩13,718 | ₩13,919 | -5.27% | 15.6만 |
|---|
| 2026.06.12 | ₩14,413 | ₩15,161 | ₩14,386 | ₩14,667 | +1.76% | 13만 |
|---|
| 2026.06.11 | ₩15,295 | ₩15,963 | ₩14,320 | ₩14,466 | -5.41% | 35.6만 |
|---|
| 2026.06.10 | ₩14,386 | ₩15,976 | ₩14,052 | ₩15,161 | +5.39% | 78.6만 |
|---|
| 2026.06.09 | ₩12,703 | ₩13,331 | ₩12,236 | ₩12,743 | +0.32% | 112.7만 |
|---|
| 2026.06.08 | ₩12,463 | ₩12,864 | ₩12,369 | ₩12,570 | +0.86% | 6.7만 |
|---|
| 2026.06.05 | ₩13,104 | ₩13,585 | ₩12,196 | ₩12,396 | -5.40% | 5.9만 |
|---|
| 2026.06.04 | ₩13,278 | ₩13,491 | ₩13,024 | ₩13,291 | +0.10% | 4.6만 |
|---|
| 2026.06.03 | ₩13,398 | ₩13,398 | ₩12,823 | ₩13,077 | -2.39% | 7.5만 |
|---|
| 2026.06.02 | ₩13,865 | ₩14,052 | ₩13,411 | ₩13,638 | -1.64% | 7.5만 |
|---|
| 2026.06.01 | ₩14,306 | ₩14,306 | ₩13,799 | ₩14,092 | -1.49% | 5.4만 |
|---|
| 2026.05.29 | ₩14,466 | ₩14,627 | ₩14,333 | ₩14,453 | -0.09% | 6.5만 |
|---|
| 2026.05.28 | ₩14,293 | ₩15,068 | ₩13,999 | ₩14,600 | +2.15% | 15.8만 |
|---|
| 2026.05.27 | ₩14,239 | ₩14,694 | ₩14,239 | ₩14,413 | +1.22% | 7.6만 |
|---|
| 2026.05.26 | ₩14,039 | ₩14,293 | ₩13,799 | ₩14,226 | +1.33% | 9.5만 |
|---|
| 2026.05.22 | ₩13,531 | ₩14,092 | ₩13,531 | ₩13,932 | +2.96% | 13.9만 |
|---|
| 2026.05.21 | ₩13,371 | ₩13,491 | ₩12,783 | ₩13,211 | -1.20% | 7.7만 |
|---|
| 2026.05.20 | ₩14,266 | ₩14,480 | ₩13,518 | ₩13,598 | -4.68% | 6.5만 |
|---|
| 2026.05.19 | ₩14,052 | ₩15,014 | ₩13,652 | ₩14,253 | +1.43% | 19.6만 |
|---|
| 2026.05.18 | ₩13,425 | ₩14,640 | ₩13,358 | ₩14,119 | +5.17% | 16.3만 |
|---|
| 2026.05.15 | ₩13,852 | ₩13,946 | ₩12,703 | ₩12,730 | -8.10% | 8.7만 |
|---|
| 2026.05.14 | ₩14,159 | ₩14,293 | ₩13,625 | ₩14,012 | -1.04% | 7.8만 |
|---|
| 2026.05.13 | ₩14,119 | ₩14,493 | ₩13,385 | ₩14,052 | -0.47% | 9.7만 |
|---|
| 2026.05.12 | ₩14,440 | ₩14,440 | ₩13,358 | ₩14,119 | -2.22% | 9.5만 |
|---|
| 2026.05.11 | ₩14,961 | ₩15,121 | ₩14,173 | ₩14,360 | -4.02% | 16.2만 |
|---|
| 2026.05.08 | ₩14,867 | ₩14,934 | ₩13,972 | ₩14,213 | -4.40% | 26.1만 |
|---|
| 2026.05.07 | ₩12,890 | ₩14,881 | ₩12,890 | ₩14,480 | +12.33% | 31.5만 |
|---|
| 2026.05.06 | ₩12,516 | ₩13,091 | ₩12,343 | ₩12,864 | +2.77% | 6.2만 |
|---|
| 2026.05.05 | ₩12,717 | ₩12,877 | ₩12,343 | ₩12,343 | -2.94% | 3.1만 |
|---|
| 2026.05.04 | ₩12,690 | ₩12,797 | ₩12,289 | ₩12,663 | -0.21% | 6.4만 |
|---|
| 2026.05.01 | ₩13,678 | ₩13,678 | ₩12,623 | ₩12,690 | -7.23% | 5.5만 |
|---|
| 2026.04.30 | ₩13,010 | ₩13,678 | ₩12,864 | ₩13,585 | +4.41% | 5.1만 |
|---|
| 2026.04.29 | ₩13,572 | ₩13,572 | ₩12,904 | ₩13,010 | -4.13% | 4.6만 |
|---|
| 2026.04.28 | ₩13,865 | ₩13,999 | ₩13,465 | ₩13,705 | -1.16% | 5.8만 |
|---|
| 2026.04.27 | ₩13,411 | ₩13,825 | ₩13,304 | ₩13,799 | +2.89% | 3.7만 |
|---|
| 2026.04.24 | ₩13,478 | ₩13,665 | ₩13,318 | ₩13,425 | -0.40% | 5.3만 |
|---|
| 2026.04.23 | ₩14,306 | ₩14,306 | ₩13,358 | ₩13,558 | -5.23% | 8만 |
|---|
| 2026.04.22 | ₩14,707 | ₩14,707 | ₩14,079 | ₩14,333 | -2.54% | 8.6만 |
|---|
| 2026.04.21 | ₩14,520 | ₩14,800 | ₩14,266 | ₩14,613 | +0.64% | 8.7만 |
|---|
| 2026.04.20 | ₩15,522 | ₩15,776 | ₩14,279 | ₩14,466 | -6.80% | 24.9만 |
|---|
| 2026.04.17 | ₩12,423 | ₩15,215 | ₩12,276 | ₩14,961 | +20.43% | 39.3만 |
|---|
| 2026.04.16 | ₩12,436 | ₩12,610 | ₩11,822 | ₩11,915 | -4.19% | 20.8만 |
|---|
| 2026.04.15 | ₩12,503 | ₩12,690 | ₩12,396 | ₩12,516 | +0.11% | 3만 |
|---|
| 2026.04.14 | ₩12,075 | ₩12,850 | ₩12,009 | ₩12,636 | +4.65% | 10.2만 |
|---|
| 2026.04.13 | ₩11,875 | ₩12,169 | ₩11,688 | ₩12,116 | +2.02% | 7.7만 |
|---|
| 2026.04.10 | ₩11,942 | ₩12,049 | ₩11,728 | ₩11,929 | -0.11% | 4.7만 |
|---|
| 2026.04.09 | ₩11,808 | ₩12,062 | ₩11,354 | ₩12,022 | +1.81% | 6.2만 |
|---|
| 2026.04.08 | ₩12,249 | ₩12,490 | ₩11,301 | ₩11,902 | -2.84% | 12.7만 |
|---|
| 2026.04.07 | ₩11,942 | ₩12,262 | ₩11,581 | ₩12,236 | +2.46% | 7.7만 |
|---|
| 2026.04.06 | ₩11,461 | ₩11,862 | ₩11,127 | ₩11,835 | +3.26% | 14만 |
|---|
| 2026.04.02 | ₩10,740 | ₩11,367 | ₩10,660 | ₩11,314 | +5.35% | 8.4만 |
|---|
| 2026.04.01 | ₩10,993 | ₩11,287 | ₩10,873 | ₩10,967 | -0.24% | 6.2만 |
|---|
| 2026.03.31 | ₩10,646 | ₩11,047 | ₩10,646 | ₩10,940 | +2.76% | 7만 |
|---|
| 2026.03.30 | ₩10,539 | ₩10,539 | ₩10,125 | ₩10,419 | -1.14% | 6.8만 |
|---|
| 2026.03.27 | ₩10,299 | ₩10,352 | ₩10,058 | ₩10,125 | -1.69% | 7.4만 |
|---|
| 2026.03.26 | ₩10,259 | ₩10,686 | ₩10,098 | ₩10,419 | +1.56% | 15만 |
|---|
| 2026.03.25 | ₩10,245 | ₩10,646 | ₩9,992 | ₩10,392 | +1.43% | 10만 |
|---|
| 2026.03.24 | ₩10,619 | ₩10,820 | ₩9,551 | ₩10,232 | -3.65% | 19.2만 |
|---|
| 2026.03.23 | ₩10,633 | ₩11,114 | ₩10,419 | ₩10,713 | +0.75% | 12.4만 |
|---|
| 2026.03.20 | ₩11,207 | ₩11,207 | ₩10,299 | ₩10,312 | -7.99% | 15.3만 |
|---|
| 2026.03.19 | ₩11,114 | ₩11,354 | ₩11,047 | ₩11,180 | +0.60% | 5.6만 |
|---|
| 2026.03.18 | ₩11,367 | ₩11,367 | ₩11,154 | ₩11,180 | -1.65% | 7.2만 |
|---|
| 2026.03.17 | ₩11,715 | ₩11,715 | ₩11,367 | ₩11,488 | -1.94% | 9.2만 |
|---|
| 2026.03.16 | ₩11,768 | ₩12,089 | ₩11,541 | ₩11,608 | -1.36% | 6.6만 |
|---|
| 2026.03.13 | ₩11,621 | ₩11,782 | ₩11,421 | ₩11,782 | +1.38% | 5.6만 |
|---|
| 2026.03.12 | ₩11,635 | ₩11,835 | ₩11,421 | ₩11,541 | -0.80% | 5.7만 |
|---|
| 2026.03.11 | ₩11,421 | ₩11,742 | ₩11,421 | ₩11,688 | +2.34% | 4.3만 |
|---|
| 2026.03.10 | ₩11,234 | ₩11,715 | ₩11,087 | ₩11,488 | +2.26% | 7.5만 |
|---|
| 2026.03.09 | ₩11,247 | ₩11,408 | ₩10,780 | ₩11,394 | +1.31% | 10.3만 |
|---|
| 2026.03.06 | ₩11,568 | ₩11,808 | ₩11,314 | ₩11,488 | -0.69% | 12.9만 |
|---|
| 2026.03.05 | ₩11,915 | ₩12,169 | ₩11,621 | ₩11,822 | -0.78% | 8.5만 |
|---|
| 2026.03.04 | ₩12,062 | ₩12,222 | ₩11,835 | ₩11,995 | -0.55% | 20.5만 |
|---|
| 2026.03.03 | ₩11,929 | ₩12,129 | ₩11,501 | ₩11,982 | +0.45% | 14.8만 |
|---|
| 2026.03.02 | ₩12,289 | ₩12,303 | ₩11,929 | ₩11,929 | -2.93% | 10.1만 |
|---|
| 2026.02.27 | ₩12,530 | ₩12,743 | ₩12,035 | ₩12,249 | -2.24% | 17.4만 |
|---|
| 2026.02.26 | ₩12,690 | ₩12,703 | ₩12,356 | ₩12,583 | -0.84% | 3.7만 |
|---|
| 2026.02.25 | ₩12,757 | ₩12,823 | ₩12,610 | ₩12,757 | 0.00% | 4.4만 |
|---|
| 2026.02.24 | ₩12,610 | ₩13,010 | ₩12,610 | ₩12,743 | +1.06% | 6.6만 |
|---|
| 2026.02.23 | ₩12,757 | ₩12,823 | ₩12,303 | ₩12,596 | -1.26% | 6만 |
|---|
| 2026.02.20 | ₩12,449 | ₩12,823 | ₩12,356 | ₩12,770 | +2.58% | 6.9만 |
|---|
| 2026.02.19 | ₩12,636 | ₩12,636 | ₩12,343 | ₩12,556 | -0.63% | 5.4만 |
|---|
| 2026.02.18 | ₩12,877 | ₩13,117 | ₩12,570 | ₩12,677 | -1.56% | 13.2만 |
|---|
| 2026.02.17 | ₩13,171 | ₩13,211 | ₩12,636 | ₩12,810 | -2.74% | 6.8만 |
|---|
| 2026.02.13 | ₩13,117 | ₩13,264 | ₩13,010 | ₩13,184 | +0.51% | 7.9만 |
|---|
| 2026.02.12 | ₩13,385 | ₩13,438 | ₩12,890 | ₩13,157 | -1.70% | 6.3만 |
|---|
| 2026.02.11 | ₩13,505 | ₩13,612 | ₩13,117 | ₩13,264 | -1.78% | 7만 |
|---|
| 2026.02.10 | ₩13,358 | ₩14,079 | ₩13,358 | ₩13,505 | +1.10% | 9.2만 |
|---|
| 2026.02.09 | ₩12,837 | ₩13,625 | ₩12,677 | ₩13,371 | +4.16% | 18.1만 |
|---|
| 2026.02.06 | ₩12,583 | ₩12,997 | ₩12,503 | ₩12,890 | +2.44% | 10.1만 |
|---|
| 2026.02.05 | ₩12,690 | ₩12,690 | ₩12,383 | ₩12,516 | -1.37% | 12.1만 |
|---|
| 2026.02.04 | ₩12,757 | ₩13,104 | ₩12,663 | ₩12,783 | +0.21% | 14.2만 |
|---|
| 2026.02.03 | ₩12,890 | ₩13,144 | ₩12,356 | ₩12,743 | -1.14% | 14.4만 |
|---|
| 2026.02.02 | ₩12,583 | ₩12,890 | ₩12,369 | ₩12,743 | +1.27% | 9.9만 |
|---|
| 2026.01.30 | ₩12,356 | ₩12,823 | ₩12,196 | ₩12,583 | +1.84% | 14.5만 |
|---|
| 2026.01.29 | ₩12,049 | ₩12,369 | ₩11,822 | ₩12,356 | +2.55% | 9.4만 |
|---|
| 2026.01.28 | ₩12,369 | ₩12,369 | ₩11,862 | ₩12,062 | -2.48% | 9.4만 |
|---|
| 2026.01.27 | ₩12,289 | ₩12,289 | ₩11,955 | ₩12,169 | -0.98% | 10.9만 |
|---|
| 2026.01.26 | ₩12,329 | ₩12,356 | ₩11,822 | ₩12,343 | +0.11% | 12.2만 |
|---|
| 2026.01.23 | ₩12,436 | ₩12,476 | ₩12,089 | ₩12,316 | -0.97% | 13.1만 |
|---|
| 2026.01.22 | ₩12,222 | ₩12,596 | ₩12,222 | ₩12,449 | +1.86% | 8.1만 |
|---|
| 2026.01.21 | ₩11,929 | ₩12,249 | ₩11,902 | ₩12,196 | +2.24% | 11.5만 |
|---|
| 2026.01.20 | ₩12,343 | ₩12,449 | ₩11,862 | ₩11,929 | -3.35% | 10.7만 |
|---|
| 2026.01.16 | ₩12,449 | ₩12,623 | ₩12,316 | ₩12,476 | +0.21% | 11.5만 |
|---|
| 2026.01.15 | ₩12,623 | ₩12,917 | ₩12,423 | ₩12,463 | -1.27% | 25.2만 |
|---|
| 2026.01.14 | ₩12,116 | ₩12,663 | ₩12,102 | ₩12,623 | +4.19% | 20.9만 |
|---|
| 2026.01.13 | ₩12,476 | ₩12,596 | ₩12,062 | ₩12,116 | -2.89% | 18.2만 |
|---|
| 2026.01.12 | ₩11,929 | ₩12,570 | ₩11,848 | ₩12,409 | +4.03% | 24.3만 |
|---|
| 2026.01.09 | ₩11,755 | ₩12,209 | ₩11,421 | ₩11,848 | +0.80% | 22.6만 |
|---|
| 2026.01.08 | ₩11,848 | ₩11,862 | ₩11,621 | ₩11,755 | -0.79% | 15.2만 |
|---|
| 2026.01.07 | ₩12,383 | ₩12,543 | ₩11,848 | ₩11,862 | -4.21% | 17.1만 |
|---|
| 2026.01.06 | ₩12,262 | ₩12,476 | ₩12,142 | ₩12,343 | +0.65% | 14.2만 |
|---|
| 2026.01.05 | ₩11,715 | ₩12,556 | ₩11,715 | ₩12,249 | +4.56% | 27.5만 |
|---|
| 2026.01.02 | ₩11,888 | ₩11,969 | ₩11,581 | ₩11,822 | -0.56% | 19.9만 |
|---|
| 2025.12.31 | ₩11,327 | ₩11,915 | ₩11,234 | ₩11,808 | +4.25% | 31.3만 |
|---|
| 2025.12.30 | ₩11,448 | ₩11,942 | ₩11,314 | ₩11,341 | -0.93% | 23.8만 |
|---|
| 2025.12.29 | ₩11,434 | ₩11,875 | ₩11,367 | ₩11,541 | +0.93% | 23.6만 |
|---|
| 2025.12.26 | ₩11,648 | ₩11,701 | ₩11,394 | ₩11,541 | -0.92% | 14.4만 |
|---|
| 2025.12.24 | ₩11,795 | ₩11,862 | ₩11,381 | ₩11,675 | -1.02% | 13.3만 |
|---|
| 2025.12.23 | ₩10,806 | ₩11,888 | ₩10,753 | ₩11,835 | +9.52% | 39.9만 |
|---|
| 2025.12.22 | ₩10,566 | ₩11,261 | ₩10,553 | ₩10,806 | +2.28% | 34.8만 |
|---|
| 2025.12.19 | ₩10,953 | ₩11,020 | ₩10,379 | ₩10,606 | -3.17% | 61.3만 |
|---|
| 2025.12.18 | ₩10,940 | ₩11,074 | ₩10,780 | ₩11,034 | +0.85% | 38.4만 |
|---|
| 2025.12.17 | ₩11,154 | ₩11,274 | ₩10,646 | ₩10,940 | -1.92% | 56.1만 |
|---|
| 2025.12.16 | ₩10,900 | ₩11,234 | ₩10,740 | ₩11,114 | +1.96% | 47.7만 |
|---|
| 2025.12.15 | ₩11,995 | ₩11,995 | ₩10,927 | ₩11,020 | -8.13% | 50.3만 |
|---|
| 2025.12.12 | ₩12,289 | ₩12,289 | ₩11,848 | ₩12,009 | -2.28% | 64.3만 |
|---|
| 2025.12.11 | ₩12,289 | ₩12,997 | ₩11,621 | ₩12,209 | -0.65% | 87.5만 |
|---|
| 2025.12.10 | ₩13,465 | ₩13,518 | ₩11,100 | ₩12,236 | -9.13% | 286.8만 |
|---|
| 2025.12.09 | ₩19,957 | ₩20,170 | ₩19,783 | ₩20,050 | +0.47% | 52.2만 |
|---|
| 2025.12.08 | ₩20,437 | ₩20,464 | ₩19,823 | ₩20,050 | -1.90% | 19만 |
|---|
| 2025.12.05 | ₩20,290 | ₩20,691 | ₩20,210 | ₩20,478 | +0.92% | 4.7만 |
|---|
| 2025.12.04 | ₩21,105 | ₩21,172 | ₩20,277 | ₩20,331 | -3.67% | 8.3만 |
|---|
| 2025.12.03 | ₩20,371 | ₩21,159 | ₩20,037 | ₩21,079 | +3.48% | 8.5만 |
|---|
| 2025.12.02 | ₩19,823 | ₩20,264 | ₩19,436 | ₩20,157 | +1.68% | 19.4만 |
|---|
| 2025.12.01 | ₩20,224 | ₩20,344 | ₩19,716 | ₩19,823 | -1.98% | 8.9만 |
|---|
| 2025.11.28 | ₩20,357 | ₩20,357 | ₩20,050 | ₩20,277 | -0.39% | 4.1만 |
|---|
| 2025.11.26 | ₩19,636 | ₩20,304 | ₩19,636 | ₩20,197 | +2.86% | 8.2만 |
|---|
| 2025.11.25 | ₩18,821 | ₩20,010 | ₩18,821 | ₩19,743 | +4.90% | 9만 |
|---|
| 2025.11.24 | ₩18,781 | ₩19,142 | ₩18,688 | ₩18,834 | +0.28% | 9.5만 |
|---|
| 2025.11.21 | ₩18,354 | ₩18,968 | ₩18,046 | ₩18,861 | +2.77% | 13.1만 |
|---|
| 2025.11.20 | ₩18,674 | ₩19,262 | ₩18,207 | ₩18,260 | -2.22% | 11만 |
|---|
| 2025.11.19 | ₩19,369 | ₩19,462 | ₩18,460 | ₩18,514 | -4.41% | 13.2만 |
|---|
| 2025.11.18 | ₩19,289 | ₩19,502 | ₩18,714 | ₩19,369 | +0.42% | 16.3만 |
|---|
| 2025.11.17 | ₩20,825 | ₩20,825 | ₩19,462 | ₩19,489 | -6.41% | 12만 |
|---|
| 2025.11.14 | ₩21,359 | ₩21,519 | ₩20,945 | ₩21,065 | -1.38% | 7.3만 |
|---|
| 2025.11.13 | ₩22,214 | ₩22,588 | ₩21,266 | ₩21,386 | -3.73% | 10만 |
|---|
| 2025.11.12 | ₩22,094 | ₩22,561 | ₩21,974 | ₩22,254 | +0.73% | 7.5만 |
|---|
| 2025.11.11 | ₩21,613 | ₩22,161 | ₩21,399 | ₩21,827 | +0.99% | 5.9만 |
|---|
| 2025.11.10 | ₩21,559 | ₩22,561 | ₩21,439 | ₩21,680 | +0.56% | 9.4만 |
|---|
| 2025.11.07 | ₩21,212 | ₩21,519 | ₩20,958 | ₩21,292 | +0.38% | 9.2만 |
|---|
| 2025.11.06 | ₩22,334 | ₩22,521 | ₩21,159 | ₩21,399 | -4.19% | 9.1만 |
|---|
| 2025.11.05 | ₩21,479 | ₩22,521 | ₩21,372 | ₩22,294 | +3.79% | 4.6만 |
|---|
| 2025.11.04 | ₩21,399 | ₩21,867 | ₩21,199 | ₩21,506 | +0.50% | 7.3만 |
|---|
| 2025.11.03 | ₩22,014 | ₩22,201 | ₩21,559 | ₩21,680 | -1.52% | 10.6만 |
|---|
| 2025.10.31 | ₩22,414 | ₩22,641 | ₩21,813 | ₩21,987 | -1.91% | 11.8만 |
|---|
| 2025.10.30 | ₩22,281 | ₩23,670 | ₩22,254 | ₩22,535 | +1.14% | 19만 |
|---|
| 2025.10.29 | ₩21,746 | ₩22,615 | ₩21,386 | ₩22,000 | +1.17% | 16.3만 |
|---|
| 2025.10.28 | ₩22,241 | ₩22,348 | ₩21,720 | ₩21,827 | -1.86% | 7.6만 |
|---|
| 2025.10.27 | ₩22,708 | ₩23,015 | ₩22,107 | ₩22,388 | -1.41% | 7만 |
|---|
| 2025.10.24 | ₩22,027 | ₩22,682 | ₩22,027 | ₩22,441 | +1.88% | 5.8만 |
|---|
| 2025.10.23 | ₩21,359 | ₩22,040 | ₩21,239 | ₩21,907 | +2.56% | 5.7만 |
|---|
| 2025.10.22 | ₩22,040 | ₩22,321 | ₩21,306 | ₩21,359 | -3.09% | 13.3만 |
|---|
| 2025.10.21 | ₩21,546 | ₩22,321 | ₩21,546 | ₩22,054 | +2.36% | 4.3만 |
|---|
| 2025.10.20 | ₩22,107 | ₩22,107 | ₩21,386 | ₩21,533 | -2.60% | 8.7만 |
|---|
| 2025.10.17 | ₩21,399 | ₩21,746 | ₩21,306 | ₩21,306 | -0.44% | 7.6만 |
|---|
| 2025.10.16 | ₩21,840 | ₩22,027 | ₩21,319 | ₩21,426 | -1.90% | 11.3만 |
|---|
| 2025.10.15 | ₩22,308 | ₩22,722 | ₩21,372 | ₩21,693 | -2.75% | 11.3만 |
|---|
| 2025.10.14 | ₩21,279 | ₩22,521 | ₩20,718 | ₩22,241 | +4.52% | 11.9만 |
|---|
| 2025.10.13 | ₩22,802 | ₩23,096 | ₩21,546 | ₩21,559 | -5.45% | 16.3만 |
|---|
| 2025.10.10 | ₩23,924 | ₩24,044 | ₩22,535 | ₩22,535 | -5.81% | 25.8만 |
|---|