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 | ₩13,469 | ₩13,682 | ₩13,242 | ₩13,308 | -1.19% | 6.3만 |
| 2026.10.08 | ₩14,471 | ₩14,471 | ₩13,308 | ₩13,482 | -6.83% | 15.9만 |
| 2026.10.07 | ₩14,711 | ₩14,711 | ₩13,883 | ₩14,284 | -2.91% | 12.2만 |
| 2026.10.06 | ₩15,727 | ₩15,727 | ₩14,364 | ₩14,471 | -7.99% | 17.8만 |
| 2026.10.05 | ₩14,043 | ₩16,355 | ₩14,043 | ₩15,727 | +11.99% | 32.1만 |
| 2026.10.02 | ₩13,576 | ₩13,829 | ₩13,442 | ₩13,723 | +1.08% | 3만 |
| 2026.10.01 | ₩13,201 | ₩13,789 | ₩12,854 | ₩13,536 | +2.53% | 6.5만 |
| 2026.09.30 | ₩13,723 | ₩13,829 | ₩13,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,201 |
| -3.80% |
| 3.1만 |
| 2026.09.29 | ₩13,709 | ₩13,963 | ₩13,482 | ₩13,883 | +1.27% | 5.1만 |
|---|
| 2026.09.28 | ₩13,870 | ₩14,057 | ₩13,335 | ₩13,723 | -1.06% | 7.5만 |
|---|
| 2026.09.25 | ₩14,110 | ₩14,377 | ₩13,829 | ₩14,030 | -0.57% | 5만 |
|---|
| 2026.09.24 | ₩13,562 | ₩14,097 | ₩13,562 | ₩14,017 | +3.35% | 1.8만 |
|---|
| 2026.09.23 | ₩13,682 | ₩13,816 | ₩13,268 | ₩13,629 | -0.39% | 6.2만 |
|---|
| 2026.09.22 | ₩13,495 | ₩13,976 | ₩13,495 | ₩13,669 | +1.29% | 3.6만 |
|---|
| 2026.09.21 | ₩13,602 | ₩13,723 | ₩13,415 | ₩13,562 | -0.29% | 3.3만 |
|---|
| 2026.09.18 | ₩13,829 | ₩13,910 | ₩13,068 | ₩13,749 | -0.58% | 16.3만 |
|---|
| 2026.09.17 | ₩13,910 | ₩14,337 | ₩13,789 | ₩14,017 | +0.77% | 3.6만 |
|---|
| 2026.09.16 | ₩13,963 | ₩14,017 | ₩13,429 | ₩13,910 | -0.38% | 3.5만 |
|---|
| 2026.09.15 | ₩13,682 | ₩14,003 | ₩13,455 | ₩13,976 | +2.15% | 3.7만 |
|---|
| 2026.09.14 | ₩13,362 | ₩13,923 | ₩13,362 | ₩13,870 | +3.80% | 5만 |
|---|
| 2026.09.11 | ₩12,774 | ₩13,562 | ₩12,560 | ₩13,469 | +5.44% | 8.8만 |
|---|
| 2026.09.10 | ₩14,070 | ₩14,377 | ₩11,772 | ₩12,881 | -8.45% | 27.3만 |
|---|
| 2026.09.09 | ₩15,393 | ₩15,794 | ₩14,698 | ₩14,792 | -3.91% | 11.1만 |
|---|
| 2026.09.08 | ₩15,807 | ₩16,021 | ₩15,259 | ₩15,379 | -2.70% | 5.7만 |
|---|
| 2026.09.04 | ₩16,195 | ₩16,208 | ₩15,767 | ₩15,967 | -1.40% | 2.2만 |
|---|
| 2026.09.03 | ₩15,700 | ₩16,235 | ₩15,593 | ₩16,208 | +3.23% | 3.7만 |
|---|
| 2026.09.02 | ₩15,687 | ₩16,181 | ₩15,660 | ₩15,660 | -0.17% | 3.4만 |
|---|
| 2026.09.01 | ₩15,526 | ₩15,914 | ₩15,526 | ₩15,687 | +1.03% | 2.3만 |
|---|
| 2026.08.31 | ₩15,727 | ₩15,901 | ₩15,446 | ₩15,540 | -1.19% | 2.6만 |
|---|
| 2026.08.28 | ₩15,901 | ₩16,355 | ₩15,660 | ₩15,847 | -0.34% | 2.4만 |
|---|
| 2026.08.27 | ₩15,794 | ₩16,021 | ₩15,620 | ₩15,967 | +1.10% | 2.8만 |
|---|
| 2026.08.26 | ₩15,420 | ₩16,154 | ₩15,420 | ₩15,794 | +2.43% | 5만 |
|---|
| 2026.08.25 | ₩15,192 | ₩15,901 | ₩15,192 | ₩15,393 | +1.32% | 8.3만 |
|---|
| 2026.08.24 | ₩15,099 | ₩15,219 | ₩14,898 | ₩15,206 | +0.71% | 5.8만 |
|---|
| 2026.08.21 | ₩15,045 | ₩15,219 | ₩14,698 | ₩15,032 | -0.09% | 7.7만 |
|---|
| 2026.08.20 | ₩16,061 | ₩16,101 | ₩14,938 | ₩15,032 | -6.41% | 8.6만 |
|---|
| 2026.08.19 | ₩15,860 | ₩16,328 | ₩15,820 | ₩16,275 | +2.61% | 9.6만 |
|---|
| 2026.08.18 | ₩15,647 | ₩16,061 | ₩15,526 | ₩15,834 | +1.20% | 4.7만 |
|---|
| 2026.08.17 | ₩15,847 | ₩16,288 | ₩15,687 | ₩15,713 | -0.84% | 4.4만 |
|---|
| 2026.08.14 | ₩15,874 | ₩16,128 | ₩15,807 | ₩15,847 | -0.17% | 4만 |
|---|
| 2026.08.13 | ₩16,021 | ₩16,315 | ₩15,433 | ₩15,887 | -0.83% | 8.4만 |
|---|
| 2026.08.12 | ₩16,221 | ₩16,475 | ₩15,767 | ₩16,088 | -0.82% | 5.9만 |
|---|
| 2026.08.11 | ₩16,061 | ₩16,555 | ₩16,021 | ₩16,235 | +1.08% | 5.5만 |
|---|
| 2026.08.10 | ₩15,887 | ₩16,195 | ₩15,353 | ₩16,101 | +1.35% | 7.3만 |
|---|
| 2026.08.07 | ₩15,914 | ₩16,408 | ₩15,794 | ₩16,074 | +1.01% | 6.8만 |
|---|
| 2026.08.06 | ₩16,435 | ₩16,969 | ₩15,727 | ₩15,860 | -3.50% | 9.4만 |
|---|
| 2026.08.05 | ₩16,021 | ₩16,689 | ₩16,021 | ₩16,622 | +3.75% | 3.3만 |
|---|
| 2026.08.04 | ₩15,727 | ₩16,168 | ₩15,700 | ₩16,101 | +2.38% | 4.5만 |
|---|
| 2026.08.03 | ₩15,232 | ₩16,114 | ₩15,232 | ₩15,874 | +4.21% | 4.1만 |
|---|
| 2026.07.31 | ₩14,738 | ₩15,259 | ₩14,698 | ₩15,232 | +3.35% | 5.3만 |
|---|
| 2026.07.30 | ₩14,324 | ₩14,912 | ₩14,324 | ₩14,751 | +2.99% | 4.4만 |
|---|
| 2026.07.29 | ₩14,177 | ₩14,631 | ₩13,803 | ₩14,578 | +2.83% | 7.1만 |
|---|
| 2026.07.28 | ₩14,391 | ₩14,792 | ₩14,310 | ₩14,337 | -0.37% | 6.1만 |
|---|
| 2026.07.27 | ₩14,391 | ₩14,564 | ₩14,297 | ₩14,391 | 0.00% | 2.4만 |
|---|
| 2026.07.24 | ₩14,297 | ₩14,658 | ₩14,137 | ₩14,377 | +0.56% | 4.1만 |
|---|
| 2026.07.23 | ₩14,698 | ₩14,832 | ₩14,110 | ₩14,457 | -1.64% | 10.4만 |
|---|
| 2026.07.22 | ₩15,259 | ₩15,607 | ₩15,032 | ₩15,032 | -1.49% | 5만 |
|---|
| 2026.07.21 | ₩15,353 | ₩15,486 | ₩15,072 | ₩15,326 | -0.17% | 5.1만 |
|---|
| 2026.07.20 | ₩15,273 | ₩15,446 | ₩14,538 | ₩15,353 | +0.52% | 13.6만 |
|---|
| 2026.07.17 | ₩15,313 | ₩15,406 | ₩14,925 | ₩15,273 | -0.26% | 6.2만 |
|---|
| 2026.07.16 | ₩15,005 | ₩15,553 | ₩15,005 | ₩15,299 | +1.96% | 4.3만 |
|---|
| 2026.07.15 | ₩14,604 | ₩15,273 | ₩14,564 | ₩14,952 | +2.38% | 5.9만 |
|---|
| 2026.07.14 | ₩14,698 | ₩14,698 | ₩14,137 | ₩14,351 | -2.36% | 3.8만 |
|---|
| 2026.07.13 | ₩14,738 | ₩14,952 | ₩14,604 | ₩14,698 | -0.27% | 4.6만 |
|---|
| 2026.07.10 | ₩14,765 | ₩15,019 | ₩14,591 | ₩14,738 | -0.18% | 8.3만 |
|---|
| 2026.07.09 | ₩14,858 | ₩14,992 | ₩14,618 | ₩14,832 | -0.18% | 2.8만 |
|---|
| 2026.07.08 | ₩15,566 | ₩15,727 | ₩14,979 | ₩15,032 | -3.43% | 8.4만 |
|---|
| 2026.07.07 | ₩16,208 | ₩16,288 | ₩15,406 | ₩15,820 | -2.39% | 7만 |
|---|
| 2026.07.06 | ₩16,368 | ₩16,676 | ₩16,141 | ₩16,208 | -0.98% | 9.9만 |
|---|
| 2026.07.02 | ₩15,500 | ₩16,622 | ₩15,500 | ₩16,515 | +6.55% | 15.6만 |
|---|
| 2026.07.01 | ₩14,284 | ₩15,580 | ₩13,936 | ₩15,500 | +8.51% | 14.2만 |
|---|
| 2026.06.30 | ₩14,431 | ₩14,618 | ₩13,709 | ₩14,284 | -1.02% | 11.8만 |
|---|
| 2026.06.29 | ₩14,444 | ₩15,099 | ₩14,190 | ₩14,564 | +0.83% | 14.2만 |
|---|
| 2026.06.26 | ₩14,645 | ₩15,366 | ₩14,204 | ₩14,431 | -1.46% | 117.6만 |
|---|
| 2026.06.25 | ₩14,618 | ₩15,059 | ₩14,030 | ₩14,457 | -1.10% | 12.6만 |
|---|
| 2026.06.24 | ₩13,950 | ₩15,126 | ₩13,950 | ₩14,658 | +5.08% | 24.9만 |
|---|
| 2026.06.23 | ₩12,974 | ₩14,003 | ₩12,974 | ₩13,923 | +7.31% | 6.7만 |
|---|
| 2026.06.22 | ₩13,268 | ₩13,415 | ₩12,894 | ₩13,054 | -1.61% | 9.4만 |
|---|
| 2026.06.18 | ₩13,709 | ₩13,829 | ₩13,242 | ₩13,469 | -1.75% | 8.6만 |
|---|
| 2026.06.17 | ₩13,201 | ₩14,110 | ₩13,201 | ₩13,469 | +2.02% | 10.7만 |
|---|
| 2026.06.16 | ₩13,789 | ₩13,883 | ₩13,175 | ₩13,268 | -3.78% | 9.8만 |
|---|
| 2026.06.15 | ₩14,698 | ₩14,751 | ₩13,723 | ₩13,923 | -5.27% | 15.6만 |
|---|
| 2026.06.12 | ₩14,417 | ₩15,166 | ₩14,391 | ₩14,671 | +1.76% | 13만 |
|---|
| 2026.06.11 | ₩15,299 | ₩15,967 | ₩14,324 | ₩14,471 | -5.41% | 35.6만 |
|---|
| 2026.06.10 | ₩14,391 | ₩15,981 | ₩14,057 | ₩15,166 | +5.39% | 78.6만 |
|---|
| 2026.06.09 | ₩12,707 | ₩13,335 | ₩12,239 | ₩12,747 | +0.32% | 112.7만 |
|---|
| 2026.06.08 | ₩12,467 | ₩12,867 | ₩12,373 | ₩12,573 | +0.86% | 6.7만 |
|---|
| 2026.06.05 | ₩13,108 | ₩13,589 | ₩12,199 | ₩12,400 | -5.40% | 5.9만 |
|---|
| 2026.06.04 | ₩13,282 | ₩13,495 | ₩13,028 | ₩13,295 | +0.10% | 4.6만 |
|---|
| 2026.06.03 | ₩13,402 | ₩13,402 | ₩12,827 | ₩13,081 | -2.39% | 7.5만 |
|---|
| 2026.06.02 | ₩13,870 | ₩14,057 | ₩13,415 | ₩13,642 | -1.64% | 7.5만 |
|---|
| 2026.06.01 | ₩14,310 | ₩14,310 | ₩13,803 | ₩14,097 | -1.49% | 5.4만 |
|---|
| 2026.05.29 | ₩14,471 | ₩14,631 | ₩14,337 | ₩14,457 | -0.09% | 6.5만 |
|---|
| 2026.05.28 | ₩14,297 | ₩15,072 | ₩14,003 | ₩14,604 | +2.15% | 15.8만 |
|---|
| 2026.05.27 | ₩14,244 | ₩14,698 | ₩14,244 | ₩14,417 | +1.22% | 7.6만 |
|---|
| 2026.05.26 | ₩14,043 | ₩14,297 | ₩13,803 | ₩14,230 | +1.33% | 9.5만 |
|---|
| 2026.05.22 | ₩13,536 | ₩14,097 | ₩13,536 | ₩13,936 | +2.96% | 13.9만 |
|---|
| 2026.05.21 | ₩13,375 | ₩13,495 | ₩12,787 | ₩13,215 | -1.20% | 7.7만 |
|---|
| 2026.05.20 | ₩14,270 | ₩14,484 | ₩13,522 | ₩13,602 | -4.68% | 6.5만 |
|---|
| 2026.05.19 | ₩14,057 | ₩15,019 | ₩13,656 | ₩14,257 | +1.43% | 19.6만 |
|---|
| 2026.05.18 | ₩13,429 | ₩14,645 | ₩13,362 | ₩14,123 | +5.17% | 16.3만 |
|---|
| 2026.05.15 | ₩13,856 | ₩13,950 | ₩12,707 | ₩12,734 | -8.10% | 8.7만 |
|---|
| 2026.05.14 | ₩14,164 | ₩14,297 | ₩13,629 | ₩14,017 | -1.04% | 7.8만 |
|---|
| 2026.05.13 | ₩14,123 | ₩14,498 | ₩13,389 | ₩14,057 | -0.47% | 9.7만 |
|---|
| 2026.05.12 | ₩14,444 | ₩14,444 | ₩13,362 | ₩14,123 | -2.22% | 9.5만 |
|---|
| 2026.05.11 | ₩14,965 | ₩15,126 | ₩14,177 | ₩14,364 | -4.02% | 16.2만 |
|---|
| 2026.05.08 | ₩14,872 | ₩14,938 | ₩13,976 | ₩14,217 | -4.40% | 26.1만 |
|---|
| 2026.05.07 | ₩12,894 | ₩14,885 | ₩12,894 | ₩14,484 | +12.33% | 31.5만 |
|---|
| 2026.05.06 | ₩12,520 | ₩13,095 | ₩12,346 | ₩12,867 | +2.77% | 6.2만 |
|---|
| 2026.05.05 | ₩12,720 | ₩12,881 | ₩12,346 | ₩12,346 | -2.94% | 3.1만 |
|---|
| 2026.05.04 | ₩12,694 | ₩12,801 | ₩12,293 | ₩12,667 | -0.21% | 6.4만 |
|---|
| 2026.05.01 | ₩13,682 | ₩13,682 | ₩12,627 | ₩12,694 | -7.23% | 5.5만 |
|---|
| 2026.04.30 | ₩13,014 | ₩13,682 | ₩12,867 | ₩13,589 | +4.41% | 5.1만 |
|---|
| 2026.04.29 | ₩13,576 | ₩13,576 | ₩12,907 | ₩13,014 | -4.13% | 4.6만 |
|---|
| 2026.04.28 | ₩13,870 | ₩14,003 | ₩13,469 | ₩13,709 | -1.16% | 5.8만 |
|---|
| 2026.04.27 | ₩13,415 | ₩13,829 | ₩13,308 | ₩13,803 | +2.89% | 3.7만 |
|---|
| 2026.04.24 | ₩13,482 | ₩13,669 | ₩13,322 | ₩13,429 | -0.40% | 5.3만 |
|---|
| 2026.04.23 | ₩14,310 | ₩14,310 | ₩13,362 | ₩13,562 | -5.23% | 8만 |
|---|
| 2026.04.22 | ₩14,711 | ₩14,711 | ₩14,083 | ₩14,337 | -2.54% | 8.6만 |
|---|
| 2026.04.21 | ₩14,524 | ₩14,805 | ₩14,270 | ₩14,618 | +0.64% | 8.7만 |
|---|
| 2026.04.20 | ₩15,526 | ₩15,780 | ₩14,284 | ₩14,471 | -6.80% | 24.9만 |
|---|
| 2026.04.17 | ₩12,426 | ₩15,219 | ₩12,279 | ₩14,965 | +20.43% | 39.3만 |
|---|
| 2026.04.16 | ₩12,440 | ₩12,614 | ₩11,825 | ₩11,919 | -4.19% | 20.8만 |
|---|
| 2026.04.15 | ₩12,507 | ₩12,694 | ₩12,400 | ₩12,520 | +0.11% | 3만 |
|---|
| 2026.04.14 | ₩12,079 | ₩12,854 | ₩12,012 | ₩12,640 | +4.65% | 10.2만 |
|---|
| 2026.04.13 | ₩11,879 | ₩12,173 | ₩11,692 | ₩12,119 | +2.02% | 7.7만 |
|---|
| 2026.04.10 | ₩11,945 | ₩12,052 | ₩11,732 | ₩11,932 | -0.11% | 4.7만 |
|---|
| 2026.04.09 | ₩11,812 | ₩12,066 | ₩11,358 | ₩12,026 | +1.81% | 6.2만 |
|---|
| 2026.04.08 | ₩12,253 | ₩12,493 | ₩11,304 | ₩11,905 | -2.84% | 12.7만 |
|---|
| 2026.04.07 | ₩11,945 | ₩12,266 | ₩11,585 | ₩12,239 | +2.46% | 7.7만 |
|---|
| 2026.04.06 | ₩11,464 | ₩11,865 | ₩11,130 | ₩11,839 | +3.26% | 14만 |
|---|
| 2026.04.02 | ₩10,743 | ₩11,371 | ₩10,663 | ₩11,317 | +5.35% | 8.4만 |
|---|
| 2026.04.01 | ₩10,997 | ₩11,291 | ₩10,877 | ₩10,970 | -0.24% | 6.2만 |
|---|
| 2026.03.31 | ₩10,649 | ₩11,050 | ₩10,649 | ₩10,943 | +2.76% | 7만 |
|---|
| 2026.03.30 | ₩10,542 | ₩10,542 | ₩10,128 | ₩10,422 | -1.14% | 6.8만 |
|---|
| 2026.03.27 | ₩10,302 | ₩10,355 | ₩10,061 | ₩10,128 | -1.69% | 7.4만 |
|---|
| 2026.03.26 | ₩10,262 | ₩10,689 | ₩10,102 | ₩10,422 | +1.56% | 15만 |
|---|
| 2026.03.25 | ₩10,249 | ₩10,649 | ₩9,995 | ₩10,395 | +1.43% | 10만 |
|---|
| 2026.03.24 | ₩10,623 | ₩10,823 | ₩9,554 | ₩10,235 | -3.65% | 19.2만 |
|---|
| 2026.03.23 | ₩10,636 | ₩11,117 | ₩10,422 | ₩10,716 | +0.75% | 12.4만 |
|---|
| 2026.03.20 | ₩11,211 | ₩11,211 | ₩10,302 | ₩10,315 | -7.99% | 15.3만 |
|---|
| 2026.03.19 | ₩11,117 | ₩11,358 | ₩11,050 | ₩11,184 | +0.60% | 5.6만 |
|---|
| 2026.03.18 | ₩11,371 | ₩11,371 | ₩11,157 | ₩11,184 | -1.65% | 7.2만 |
|---|
| 2026.03.17 | ₩11,718 | ₩11,718 | ₩11,371 | ₩11,491 | -1.94% | 9.2만 |
|---|
| 2026.03.16 | ₩11,772 | ₩12,092 | ₩11,545 | ₩11,611 | -1.36% | 6.6만 |
|---|
| 2026.03.13 | ₩11,625 | ₩11,785 | ₩11,424 | ₩11,785 | +1.38% | 5.6만 |
|---|
| 2026.03.12 | ₩11,638 | ₩11,839 | ₩11,424 | ₩11,545 | -0.80% | 5.7만 |
|---|
| 2026.03.11 | ₩11,424 | ₩11,745 | ₩11,424 | ₩11,692 | +2.34% | 4.3만 |
|---|
| 2026.03.10 | ₩11,237 | ₩11,718 | ₩11,090 | ₩11,491 | +2.26% | 7.5만 |
|---|
| 2026.03.09 | ₩11,251 | ₩11,411 | ₩10,783 | ₩11,398 | +1.31% | 10.3만 |
|---|
| 2026.03.06 | ₩11,571 | ₩11,812 | ₩11,317 | ₩11,491 | -0.69% | 12.9만 |
|---|
| 2026.03.05 | ₩11,919 | ₩12,173 | ₩11,625 | ₩11,825 | -0.78% | 8.5만 |
|---|
| 2026.03.04 | ₩12,066 | ₩12,226 | ₩11,839 | ₩11,999 | -0.55% | 20.5만 |
|---|
| 2026.03.03 | ₩11,932 | ₩12,133 | ₩11,505 | ₩11,986 | +0.45% | 14.8만 |
|---|
| 2026.03.02 | ₩12,293 | ₩12,306 | ₩11,932 | ₩11,932 | -2.93% | 10.1만 |
|---|
| 2026.02.27 | ₩12,533 | ₩12,747 | ₩12,039 | ₩12,253 | -2.24% | 17.4만 |
|---|
| 2026.02.26 | ₩12,694 | ₩12,707 | ₩12,360 | ₩12,587 | -0.84% | 3.7만 |
|---|
| 2026.02.25 | ₩12,761 | ₩12,827 | ₩12,614 | ₩12,761 | 0.00% | 4.4만 |
|---|
| 2026.02.24 | ₩12,614 | ₩13,014 | ₩12,614 | ₩12,747 | +1.06% | 6.6만 |
|---|
| 2026.02.23 | ₩12,761 | ₩12,827 | ₩12,306 | ₩12,600 | -1.26% | 6만 |
|---|
| 2026.02.20 | ₩12,453 | ₩12,827 | ₩12,360 | ₩12,774 | +2.58% | 6.9만 |
|---|
| 2026.02.19 | ₩12,640 | ₩12,640 | ₩12,346 | ₩12,560 | -0.63% | 5.4만 |
|---|
| 2026.02.18 | ₩12,881 | ₩13,121 | ₩12,573 | ₩12,680 | -1.56% | 13.2만 |
|---|
| 2026.02.17 | ₩13,175 | ₩13,215 | ₩12,640 | ₩12,814 | -2.74% | 6.8만 |
|---|
| 2026.02.13 | ₩13,121 | ₩13,268 | ₩13,014 | ₩13,188 | +0.51% | 7.9만 |
|---|
| 2026.02.12 | ₩13,389 | ₩13,442 | ₩12,894 | ₩13,161 | -1.70% | 6.3만 |
|---|
| 2026.02.11 | ₩13,509 | ₩13,616 | ₩13,121 | ₩13,268 | -1.78% | 7만 |
|---|
| 2026.02.10 | ₩13,362 | ₩14,083 | ₩13,362 | ₩13,509 | +1.10% | 9.2만 |
|---|
| 2026.02.09 | ₩12,841 | ₩13,629 | ₩12,680 | ₩13,375 | +4.16% | 18.1만 |
|---|
| 2026.02.06 | ₩12,587 | ₩13,001 | ₩12,507 | ₩12,894 | +2.44% | 10.1만 |
|---|
| 2026.02.05 | ₩12,694 | ₩12,694 | ₩12,386 | ₩12,520 | -1.37% | 12.1만 |
|---|
| 2026.02.04 | ₩12,761 | ₩13,108 | ₩12,667 | ₩12,787 | +0.21% | 14.2만 |
|---|
| 2026.02.03 | ₩12,894 | ₩13,148 | ₩12,360 | ₩12,747 | -1.14% | 14.4만 |
|---|
| 2026.02.02 | ₩12,587 | ₩12,894 | ₩12,373 | ₩12,747 | +1.27% | 9.9만 |
|---|
| 2026.01.30 | ₩12,360 | ₩12,827 | ₩12,199 | ₩12,587 | +1.84% | 14.5만 |
|---|
| 2026.01.29 | ₩12,052 | ₩12,373 | ₩11,825 | ₩12,360 | +2.55% | 9.4만 |
|---|
| 2026.01.28 | ₩12,373 | ₩12,373 | ₩11,865 | ₩12,066 | -2.48% | 9.4만 |
|---|
| 2026.01.27 | ₩12,293 | ₩12,293 | ₩11,959 | ₩12,173 | -0.98% | 10.9만 |
|---|
| 2026.01.26 | ₩12,333 | ₩12,360 | ₩11,825 | ₩12,346 | +0.11% | 12.2만 |
|---|
| 2026.01.23 | ₩12,440 | ₩12,480 | ₩12,092 | ₩12,320 | -0.97% | 13.1만 |
|---|
| 2026.01.22 | ₩12,226 | ₩12,600 | ₩12,226 | ₩12,453 | +1.86% | 8.1만 |
|---|
| 2026.01.21 | ₩11,932 | ₩12,253 | ₩11,905 | ₩12,199 | +2.24% | 11.5만 |
|---|
| 2026.01.20 | ₩12,346 | ₩12,453 | ₩11,865 | ₩11,932 | -3.35% | 10.7만 |
|---|
| 2026.01.16 | ₩12,453 | ₩12,627 | ₩12,320 | ₩12,480 | +0.21% | 11.5만 |
|---|
| 2026.01.15 | ₩12,627 | ₩12,921 | ₩12,426 | ₩12,467 | -1.27% | 25.2만 |
|---|
| 2026.01.14 | ₩12,119 | ₩12,667 | ₩12,106 | ₩12,627 | +4.19% | 20.9만 |
|---|
| 2026.01.13 | ₩12,480 | ₩12,600 | ₩12,066 | ₩12,119 | -2.89% | 18.2만 |
|---|
| 2026.01.12 | ₩11,932 | ₩12,573 | ₩11,852 | ₩12,413 | +4.03% | 24.3만 |
|---|
| 2026.01.09 | ₩11,758 | ₩12,213 | ₩11,424 | ₩11,852 | +0.80% | 22.6만 |
|---|
| 2026.01.08 | ₩11,852 | ₩11,865 | ₩11,625 | ₩11,758 | -0.79% | 15.2만 |
|---|
| 2026.01.07 | ₩12,386 | ₩12,547 | ₩11,852 | ₩11,865 | -4.21% | 17.1만 |
|---|
| 2026.01.06 | ₩12,266 | ₩12,480 | ₩12,146 | ₩12,346 | +0.65% | 14.2만 |
|---|
| 2026.01.05 | ₩11,718 | ₩12,560 | ₩11,718 | ₩12,253 | +4.56% | 27.5만 |
|---|
| 2026.01.02 | ₩11,892 | ₩11,972 | ₩11,585 | ₩11,825 | -0.56% | 19.9만 |
|---|
| 2025.12.31 | ₩11,331 | ₩11,919 | ₩11,237 | ₩11,812 | +4.25% | 31.3만 |
|---|
| 2025.12.30 | ₩11,451 | ₩11,945 | ₩11,317 | ₩11,344 | -0.93% | 23.8만 |
|---|
| 2025.12.29 | ₩11,438 | ₩11,879 | ₩11,371 | ₩11,545 | +0.93% | 23.6만 |
|---|
| 2025.12.26 | ₩11,651 | ₩11,705 | ₩11,398 | ₩11,545 | -0.92% | 14.4만 |
|---|
| 2025.12.24 | ₩11,798 | ₩11,865 | ₩11,384 | ₩11,678 | -1.02% | 13.3만 |
|---|
| 2025.12.23 | ₩10,810 | ₩11,892 | ₩10,756 | ₩11,839 | +9.52% | 39.9만 |
|---|
| 2025.12.22 | ₩10,569 | ₩11,264 | ₩10,556 | ₩10,810 | +2.28% | 34.8만 |
|---|
| 2025.12.19 | ₩10,957 | ₩11,023 | ₩10,382 | ₩10,609 | -3.17% | 61.3만 |
|---|
| 2025.12.18 | ₩10,943 | ₩11,077 | ₩10,783 | ₩11,037 | +0.85% | 38.4만 |
|---|
| 2025.12.17 | ₩11,157 | ₩11,277 | ₩10,649 | ₩10,943 | -1.92% | 56.1만 |
|---|
| 2025.12.16 | ₩10,903 | ₩11,237 | ₩10,743 | ₩11,117 | +1.96% | 47.7만 |
|---|
| 2025.12.15 | ₩11,999 | ₩11,999 | ₩10,930 | ₩11,023 | -8.13% | 50.3만 |
|---|
| 2025.12.12 | ₩12,293 | ₩12,293 | ₩11,852 | ₩12,012 | -2.28% | 64.3만 |
|---|
| 2025.12.11 | ₩12,293 | ₩13,001 | ₩11,625 | ₩12,213 | -0.65% | 87.5만 |
|---|
| 2025.12.10 | ₩13,469 | ₩13,522 | ₩11,104 | ₩12,239 | -9.13% | 286.8만 |
|---|
| 2025.12.09 | ₩19,963 | ₩20,176 | ₩19,789 | ₩20,056 | +0.47% | 52.2만 |
|---|
| 2025.12.08 | ₩20,444 | ₩20,470 | ₩19,829 | ₩20,056 | -1.90% | 19만 |
|---|
| 2025.12.05 | ₩20,297 | ₩20,697 | ₩20,216 | ₩20,484 | +0.92% | 4.7만 |
|---|
| 2025.12.04 | ₩21,112 | ₩21,178 | ₩20,283 | ₩20,337 | -3.67% | 8.3만 |
|---|
| 2025.12.03 | ₩20,377 | ₩21,165 | ₩20,043 | ₩21,085 | +3.48% | 8.5만 |
|---|
| 2025.12.02 | ₩19,829 | ₩20,270 | ₩19,441 | ₩20,163 | +1.68% | 19.4만 |
|---|
| 2025.12.01 | ₩20,230 | ₩20,350 | ₩19,722 | ₩19,829 | -1.98% | 8.9만 |
|---|
| 2025.11.28 | ₩20,363 | ₩20,363 | ₩20,056 | ₩20,283 | -0.39% | 4.1만 |
|---|
| 2025.11.26 | ₩19,642 | ₩20,310 | ₩19,642 | ₩20,203 | +2.86% | 8.2만 |
|---|
| 2025.11.25 | ₩18,827 | ₩20,016 | ₩18,827 | ₩19,749 | +4.90% | 9만 |
|---|
| 2025.11.24 | ₩18,787 | ₩19,147 | ₩18,693 | ₩18,840 | +0.28% | 9.5만 |
|---|
| 2025.11.21 | ₩18,359 | ₩18,974 | ₩18,052 | ₩18,867 | +2.77% | 13.1만 |
|---|
| 2025.11.20 | ₩18,680 | ₩19,268 | ₩18,212 | ₩18,266 | -2.22% | 11만 |
|---|
| 2025.11.19 | ₩19,375 | ₩19,468 | ₩18,466 | ₩18,519 | -4.41% | 13.2만 |
|---|
| 2025.11.18 | ₩19,294 | ₩19,508 | ₩18,720 | ₩19,375 | +0.42% | 16.3만 |
|---|
| 2025.11.17 | ₩20,831 | ₩20,831 | ₩19,468 | ₩19,495 | -6.41% | 12만 |
|---|
| 2025.11.14 | ₩21,366 | ₩21,526 | ₩20,951 | ₩21,072 | -1.38% | 7.3만 |
|---|
| 2025.11.13 | ₩22,221 | ₩22,595 | ₩21,272 | ₩21,392 | -3.73% | 10만 |
|---|
| 2025.11.12 | ₩22,100 | ₩22,568 | ₩21,980 | ₩22,261 | +0.73% | 7.5만 |
|---|
| 2025.11.11 | ₩21,619 | ₩22,167 | ₩21,406 | ₩21,833 | +0.99% | 5.9만 |
|---|
| 2025.11.10 | ₩21,566 | ₩22,568 | ₩21,446 | ₩21,686 | +0.56% | 9.4만 |
|---|
| 2025.11.07 | ₩21,219 | ₩21,526 | ₩20,965 | ₩21,299 | +0.38% | 9.2만 |
|---|
| 2025.11.06 | ₩22,341 | ₩22,528 | ₩21,165 | ₩21,406 | -4.19% | 9.1만 |
|---|
| 2025.11.05 | ₩21,486 | ₩22,528 | ₩21,379 | ₩22,301 | +3.79% | 4.6만 |
|---|
| 2025.11.04 | ₩21,406 | ₩21,873 | ₩21,205 | ₩21,512 | +0.50% | 7.3만 |
|---|
| 2025.11.03 | ₩22,020 | ₩22,207 | ₩21,566 | ₩21,686 | -1.52% | 10.6만 |
|---|
| 2025.10.31 | ₩22,421 | ₩22,648 | ₩21,820 | ₩21,994 | -1.91% | 11.8만 |
|---|
| 2025.10.30 | ₩22,287 | ₩23,677 | ₩22,261 | ₩22,541 | +1.14% | 19만 |
|---|
| 2025.10.29 | ₩21,753 | ₩22,622 | ₩21,392 | ₩22,007 | +1.17% | 16.3만 |
|---|
| 2025.10.28 | ₩22,247 | ₩22,354 | ₩21,726 | ₩21,833 | -1.86% | 7.6만 |
|---|
| 2025.10.27 | ₩22,715 | ₩23,022 | ₩22,114 | ₩22,394 | -1.41% | 7만 |
|---|
| 2025.10.24 | ₩22,034 | ₩22,688 | ₩22,034 | ₩22,448 | +1.88% | 5.8만 |
|---|
| 2025.10.23 | ₩21,366 | ₩22,047 | ₩21,245 | ₩21,913 | +2.56% | 5.7만 |
|---|
| 2025.10.22 | ₩22,047 | ₩22,328 | ₩21,312 | ₩21,366 | -3.09% | 13.3만 |
|---|
| 2025.10.21 | ₩21,553 | ₩22,328 | ₩21,553 | ₩22,060 | +2.36% | 4.3만 |
|---|
| 2025.10.20 | ₩22,114 | ₩22,114 | ₩21,392 | ₩21,539 | -2.60% | 8.7만 |
|---|
| 2025.10.17 | ₩21,406 | ₩21,753 | ₩21,312 | ₩21,312 | -0.44% | 7.6만 |
|---|
| 2025.10.16 | ₩21,847 | ₩22,034 | ₩21,325 | ₩21,432 | -1.90% | 11.3만 |
|---|
| 2025.10.15 | ₩22,314 | ₩22,728 | ₩21,379 | ₩21,700 | -2.75% | 11.3만 |
|---|
| 2025.10.14 | ₩21,285 | ₩22,528 | ₩20,724 | ₩22,247 | +4.52% | 11.9만 |
|---|
| 2025.10.13 | ₩22,809 | ₩23,103 | ₩21,553 | ₩21,566 | -5.45% | 16.3만 |
|---|
| 2025.10.10 | ₩23,931 | ₩24,051 | ₩22,541 | ₩22,541 | -5.81% | 25.8만 |
|---|