시장 데이터를 불러오는 중
전체 종목
Laureate Education, Inc. - Common Stock 과거 주가
Laureate Education, Inc. - Common Stock · LAUR · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Laureate Education, Inc. - Common Stock · LAUR · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,499 | ₩53,222 | ₩52,499 | ₩52,834 | +0.64% | 84.7만 |
| 2026.10.08 | ₩51,509 | ₩52,927 | ₩51,509 | ₩52,472 | +1.87% | 99.2만 |
| 2026.10.07 | ₩50,839 | ₩52,526 | ₩50,826 | ₩51,616 | +1.53% | 163.1만 |
| 2026.10.06 | ₩51,161 | ₩51,857 | ₩51,013 | ₩51,201 | +0.08% | 129.2만 |
| 2026.10.05 | ₩52,205 | ₩53,142 | ₩51,201 | ₩51,549 | -1.26% | 199.3만 |
| 2026.10.02 | ₩51,602 | ₩52,492 | ₩51,535 | ₩51,696 | +0.18% | 107.2만 |
| 2026.10.01 | ₩51,080 | ₩52,539 | ₩50,774 | ₩50,866 | -0.42% | 141.2만 |
| 2026.09.30 | ₩51,910 | ₩52,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,080 |
| -1.60% |
| 186.8만 |
| 2026.09.29 | ₩50,050 | ₩51,455 | ₩49,768 | ₩51,375 | +2.65% | 102만 |
|---|
| 2026.09.28 | ₩49,675 | ₩50,638 | ₩49,337 | ₩50,357 | +1.37% | 100만 |
|---|
| 2026.09.25 | ₩51,268 | ₩51,442 | ₩49,902 | ₩50,063 | -2.35% | 84.9만 |
|---|
| 2026.09.24 | ₩49,153 | ₩51,067 | ₩49,146 | ₩51,013 | +3.79% | 91.2만 |
|---|
| 2026.09.23 | ₩48,135 | ₩49,374 | ₩47,640 | ₩49,153 | +2.11% | 70.2만 |
|---|
| 2026.09.22 | ₩49,072 | ₩49,220 | ₩48,062 | ₩48,363 | -1.45% | 95.8만 |
|---|
| 2026.09.21 | ₩48,764 | ₩48,892 | ₩48,370 | ₩48,564 | -0.41% | 71.6만 |
|---|
| 2026.09.18 | ₩47,921 | ₩48,604 | ₩47,493 | ₩48,363 | +0.92% | 231.1만 |
|---|
| 2026.09.17 | ₩48,483 | ₩48,698 | ₩47,801 | ₩48,028 | -0.94% | 68.3만 |
|---|
| 2026.09.16 | ₩48,001 | ₩48,764 | ₩48,001 | ₩48,457 | +0.95% | 104.6만 |
|---|
| 2026.09.15 | ₩47,881 | ₩48,216 | ₩47,640 | ₩48,001 | +0.25% | 72.5만 |
|---|
| 2026.09.14 | ₩48,443 | ₩49,501 | ₩47,827 | ₩47,961 | -0.99% | 67.8만 |
|---|
| 2026.09.11 | ₩48,376 | ₩49,059 | ₩47,914 | ₩48,363 | -0.03% | 49.5만 |
|---|
| 2026.09.10 | ₩48,068 | ₩48,483 | ₩47,198 | ₩47,888 | -0.38% | 66.8만 |
|---|
| 2026.09.09 | ₩48,055 | ₩48,524 | ₩47,305 | ₩48,162 | +0.22% | 123.7만 |
|---|
| 2026.09.08 | ₩48,979 | ₩49,420 | ₩48,577 | ₩48,698 | -0.57% | 101.4만 |
|---|
| 2026.09.04 | ₩47,680 | ₩49,380 | ₩47,573 | ₩49,206 | +3.20% | 96.8만 |
|---|
| 2026.09.03 | ₩48,443 | ₩49,353 | ₩47,506 | ₩48,122 | -0.66% | 106.3만 |
|---|
| 2026.09.02 | ₩49,875 | ₩49,875 | ₩48,216 | ₩48,437 | -2.89% | 160.7만 |
|---|
| 2026.09.01 | ₩50,090 | ₩51,154 | ₩49,541 | ₩49,875 | -0.43% | 113.7만 |
|---|
| 2026.08.31 | ₩51,897 | ₩52,071 | ₩50,143 | ₩50,237 | -3.20% | 168.2만 |
|---|
| 2026.08.28 | ₩52,446 | ₩52,579 | ₩51,482 | ₩51,937 | -0.97% | 62.2만 |
|---|
| 2026.08.27 | ₩51,401 | ₩52,499 | ₩51,272 | ₩52,258 | +1.67% | 55.3만 |
|---|
| 2026.08.26 | ₩51,241 | ₩51,990 | ₩51,241 | ₩51,763 | +1.02% | 65.2만 |
|---|
| 2026.08.25 | ₩49,902 | ₩51,375 | ₩49,300 | ₩51,348 | +2.90% | 75.4만 |
|---|
| 2026.08.24 | ₩50,143 | ₩50,772 | ₩49,748 | ₩49,942 | -0.40% | 92.9만 |
|---|
| 2026.08.21 | ₩50,451 | ₩50,518 | ₩49,554 | ₩50,143 | -0.61% | 98.8만 |
|---|
| 2026.08.20 | ₩51,375 | ₩51,977 | ₩50,157 | ₩50,277 | -2.14% | 85만 |
|---|
| 2026.08.19 | ₩51,509 | ₩51,642 | ₩50,933 | ₩51,375 | -0.26% | 73.9만 |
|---|
| 2026.08.18 | ₩50,638 | ₩51,308 | ₩50,638 | ₩51,134 | +0.98% | 62.3만 |
|---|
| 2026.08.17 | ₩50,224 | ₩50,946 | ₩50,224 | ₩50,478 | +0.51% | 82.8만 |
|---|
| 2026.08.14 | ₩50,036 | ₩50,478 | ₩49,755 | ₩50,357 | +0.64% | 45.8만 |
|---|
| 2026.08.13 | ₩49,809 | ₩50,732 | ₩49,514 | ₩50,036 | +0.46% | 119.3만 |
|---|
| 2026.08.12 | ₩49,072 | ₩49,648 | ₩48,938 | ₩49,514 | +0.90% | 112.6만 |
|---|
| 2026.08.11 | ₩49,929 | ₩50,438 | ₩48,664 | ₩49,099 | -1.66% | 127.9만 |
|---|
| 2026.08.10 | ₩50,665 | ₩50,966 | ₩49,701 | ₩49,875 | -1.56% | 64.8만 |
|---|
| 2026.08.07 | ₩49,969 | ₩51,462 | ₩49,969 | ₩51,321 | +2.71% | 64.6만 |
|---|
| 2026.08.06 | ₩50,933 | ₩50,933 | ₩49,179 | ₩49,942 | -1.94% | 100.3만 |
|---|
| 2026.08.05 | ₩51,361 | ₩51,790 | ₩50,786 | ₩50,933 | -0.83% | 86.6만 |
|---|
| 2026.08.04 | ₩50,090 | ₩51,147 | ₩49,768 | ₩50,518 | +0.86% | 102만 |
|---|
| 2026.08.03 | ₩49,969 | ₩50,679 | ₩48,925 | ₩50,371 | +0.80% | 129.6만 |
|---|
| 2026.07.31 | ₩50,638 | ₩51,401 | ₩49,862 | ₩51,281 | +1.27% | 128.7만 |
|---|
| 2026.07.30 | ₩52,660 | ₩54,781 | ₩50,131 | ₩51,415 | -2.36% | 140.1만 |
|---|
| 2026.07.29 | ₩50,464 | ₩51,924 | ₩50,464 | ₩51,415 | +1.88% | 104.6만 |
|---|
| 2026.07.28 | ₩48,497 | ₩50,585 | ₩48,483 | ₩50,491 | +4.11% | 78.3만 |
|---|
| 2026.07.27 | ₩49,608 | ₩50,625 | ₩48,778 | ₩50,170 | +1.13% | 75.9만 |
|---|
| 2026.07.24 | ₩49,648 | ₩49,956 | ₩48,945 | ₩49,527 | -0.24% | 72.7만 |
|---|
| 2026.07.23 | ₩49,059 | ₩49,527 | ₩48,537 | ₩48,992 | -0.14% | 135.3만 |
|---|
| 2026.07.22 | ₩48,269 | ₩48,524 | ₩47,520 | ₩48,296 | +0.06% | 76.8만 |
|---|
| 2026.07.21 | ₩47,881 | ₩48,791 | ₩46,917 | ₩48,336 | +0.95% | 86.3만 |
|---|
| 2026.07.20 | ₩49,166 | ₩49,440 | ₩47,801 | ₩47,975 | -2.42% | 139.8만 |
|---|
| 2026.07.17 | ₩48,979 | ₩49,394 | ₩47,921 | ₩48,791 | -0.38% | 150.4만 |
|---|
| 2026.07.16 | ₩49,875 | ₩50,772 | ₩49,220 | ₩49,367 | -1.02% | 130.1만 |
|---|
| 2026.07.15 | ₩53,543 | ₩54,397 | ₩49,755 | ₩49,875 | -6.85% | 186.4만 |
|---|
| 2026.07.14 | ₩53,610 | ₩54,279 | ₩52,687 | ₩53,316 | -0.55% | 105.3만 |
|---|
| 2026.07.13 | ₩53,931 | ₩54,547 | ₩53,409 | ₩53,690 | -0.45% | 70.2만 |
|---|
| 2026.07.10 | ₩54,212 | ₩54,413 | ₩53,690 | ₩54,159 | -0.10% | 61.9만 |
|---|
| 2026.07.09 | ₩52,847 | ₩54,186 | ₩52,312 | ₩54,052 | +2.28% | 146.2만 |
|---|
| 2026.07.08 | ₩53,168 | ₩53,744 | ₩52,446 | ₩52,927 | -0.45% | 97.8만 |
|---|
| 2026.07.07 | ₩53,035 | ₩53,463 | ₩52,526 | ₩53,356 | +0.61% | 68.5만 |
|---|
| 2026.07.06 | ₩50,893 | ₩53,142 | ₩50,659 | ₩52,994 | +4.13% | 130.5만 |
|---|
| 2026.07.02 | ₩49,635 | ₩51,134 | ₩48,858 | ₩51,134 | +3.02% | 106.5만 |
|---|
| 2026.07.01 | ₩48,938 | ₩51,067 | ₩48,938 | ₩49,983 | +2.13% | 121.9만 |
|---|
| 2026.06.30 | ₩48,698 | ₩49,300 | ₩48,068 | ₩48,617 | -0.16% | 115.7만 |
|---|
| 2026.06.29 | ₩49,568 | ₩50,224 | ₩48,644 | ₩48,671 | -1.81% | 139.6만 |
|---|
| 2026.06.26 | ₩48,858 | ₩50,250 | ₩48,604 | ₩49,688 | +1.70% | 382.8만 |
|---|
| 2026.06.25 | ₩49,126 | ₩49,795 | ₩48,135 | ₩48,858 | -0.54% | 92.1만 |
|---|
| 2026.06.24 | ₩48,979 | ₩49,661 | ₩48,129 | ₩49,327 | +0.71% | 114.3만 |
|---|
| 2026.06.23 | ₩49,809 | ₩50,290 | ₩48,550 | ₩48,965 | -1.69% | 166.9만 |
|---|
| 2026.06.22 | ₩48,684 | ₩50,384 | ₩48,657 | ₩49,782 | +2.25% | 129.5만 |
|---|
| 2026.06.18 | ₩48,350 | ₩48,811 | ₩47,640 | ₩48,764 | +0.86% | 338.6만 |
|---|
| 2026.06.17 | ₩47,305 | ₩48,524 | ₩46,730 | ₩48,242 | +1.98% | 114.3만 |
|---|
| 2026.06.16 | ₩47,439 | ₩47,908 | ₩47,098 | ₩47,841 | +0.85% | 104.5만 |
|---|
| 2026.06.15 | ₩47,841 | ₩49,273 | ₩47,044 | ₩47,386 | -0.95% | 148.4만 |
|---|
| 2026.06.12 | ₩50,920 | ₩51,241 | ₩49,059 | ₩49,206 | -3.36% | 134.2만 |
|---|
| 2026.06.11 | ₩48,778 | ₩50,879 | ₩48,483 | ₩50,799 | +4.14% | 124.8만 |
|---|
| 2026.06.10 | ₩47,640 | ₩49,206 | ₩46,977 | ₩48,845 | +2.53% | 181.5만 |
|---|
| 2026.06.09 | ₩45,846 | ₩47,413 | ₩45,565 | ₩47,145 | +2.83% | 154.7만 |
|---|
| 2026.06.08 | ₩45,793 | ₩46,549 | ₩45,625 | ₩45,726 | -0.15% | 137.8만 |
|---|
| 2026.06.05 | ₩45,083 | ₩45,820 | ₩45,016 | ₩45,271 | +0.42% | 72.4만 |
|---|
| 2026.06.04 | ₩45,164 | ₩46,174 | ₩44,802 | ₩44,909 | -0.56% | 108.2만 |
|---|
| 2026.06.03 | ₩44,133 | ₩44,816 | ₩43,972 | ₩44,789 | +1.49% | 141.6만 |
|---|
| 2026.06.02 | ₩43,892 | ₩44,829 | ₩43,403 | ₩44,227 | +0.76% | 112.6만 |
|---|
| 2026.06.01 | ₩42,701 | ₩44,427 | ₩42,634 | ₩44,307 | +3.76% | 112.7만 |
|---|
| 2026.05.29 | ₩43,504 | ₩44,046 | ₩42,313 | ₩42,821 | -1.57% | 187만 |
|---|
| 2026.05.28 | ₩44,441 | ₩44,682 | ₩43,437 | ₩43,504 | -2.11% | 105.7만 |
|---|
| 2026.05.27 | ₩44,896 | ₩45,364 | ₩44,200 | ₩44,535 | -0.81% | 90.9만 |
|---|
| 2026.05.26 | ₩44,521 | ₩45,190 | ₩44,061 | ₩44,896 | +0.84% | 73.3만 |
|---|
| 2026.05.22 | ₩43,838 | ₩44,441 | ₩43,437 | ₩44,334 | +1.13% | 84만 |
|---|
| 2026.05.21 | ₩44,548 | ₩44,548 | ₩43,370 | ₩44,133 | -0.93% | 84.8만 |
|---|
| 2026.05.20 | ₩44,039 | ₩45,391 | ₩43,709 | ₩44,976 | +2.13% | 135.7만 |
|---|
| 2026.05.19 | ₩44,361 | ₩45,190 | ₩43,705 | ₩44,039 | -0.72% | 131만 |
|---|
| 2026.05.18 | ₩43,129 | ₩44,213 | ₩42,995 | ₩44,187 | +2.45% | 65.4만 |
|---|
| 2026.05.15 | ₩43,357 | ₩43,852 | ₩42,741 | ₩42,995 | -0.83% | 103.8만 |
|---|
| 2026.05.14 | ₩44,079 | ₩44,394 | ₩43,437 | ₩43,490 | -1.34% | 100.2만 |
|---|
| 2026.05.13 | ₩43,825 | ₩43,986 | ₩43,089 | ₩43,731 | -0.21% | 95.9만 |
|---|
| 2026.05.12 | ₩43,999 | ₩44,387 | ₩43,437 | ₩43,879 | -0.27% | 75.6만 |
|---|
| 2026.05.11 | ₩43,865 | ₩44,247 | ₩43,638 | ₩43,772 | -0.21% | 110.8만 |
|---|
| 2026.05.08 | ₩43,062 | ₩44,079 | ₩42,714 | ₩43,919 | +1.99% | 94.4만 |
|---|
| 2026.05.07 | ₩43,731 | ₩43,731 | ₩42,821 | ₩43,062 | -1.53% | 133만 |
|---|
| 2026.05.06 | ₩43,678 | ₩44,039 | ₩43,377 | ₩43,531 | -0.34% | 136.8만 |
|---|
| 2026.05.05 | ₩42,446 | ₩43,571 | ₩42,286 | ₩43,236 | +1.86% | 124.5만 |
|---|
| 2026.05.04 | ₩41,797 | ₩43,029 | ₩41,496 | ₩42,259 | +1.10% | 174.2만 |
|---|
| 2026.05.01 | ₩40,492 | ₩42,165 | ₩40,285 | ₩41,817 | +3.27% | 245.8만 |
|---|
| 2026.04.30 | ₩41,148 | ₩41,536 | ₩38,417 | ₩40,285 | -2.10% | 232.3만 |
|---|
| 2026.04.29 | ₩41,724 | ₩42,600 | ₩41,616 | ₩42,286 | +1.35% | 168만 |
|---|
| 2026.04.28 | ₩41,911 | ₩42,313 | ₩41,509 | ₩42,005 | +0.22% | 142.1만 |
|---|
| 2026.04.27 | ₩41,563 | ₩42,406 | ₩41,390 | ₩41,737 | +0.42% | 163.5만 |
|---|
| 2026.04.24 | ₩41,603 | ₩42,460 | ₩40,827 | ₩41,483 | -0.29% | 95.2만 |
|---|
| 2026.04.23 | ₩44,722 | ₩45,190 | ₩41,211 | ₩41,831 | -6.47% | 104.4만 |
|---|
| 2026.04.22 | ₩44,749 | ₩44,987 | ₩44,448 | ₩44,816 | +0.15% | 60.5만 |
|---|
| 2026.04.21 | ₩45,244 | ₩45,296 | ₩44,494 | ₩44,535 | -1.57% | 85.8만 |
|---|
| 2026.04.20 | ₩45,298 | ₩46,034 | ₩44,976 | ₩45,244 | -0.12% | 74.3만 |
|---|
| 2026.04.17 | ₩44,842 | ₩45,605 | ₩44,187 | ₩45,298 | +1.01% | 194.3만 |
|---|
| 2026.04.16 | ₩43,952 | ₩44,715 | ₩43,865 | ₩44,414 | +1.05% | 151.8만 |
|---|
| 2026.04.15 | ₩44,307 | ₩44,575 | ₩43,838 | ₩44,187 | -0.27% | 140.2만 |
|---|
| 2026.04.14 | ₩44,588 | ₩45,023 | ₩44,253 | ₩44,427 | -0.36% | 91.6만 |
|---|
| 2026.04.13 | ₩44,026 | ₩45,190 | ₩43,905 | ₩44,642 | +1.40% | 174만 |
|---|
| 2026.04.10 | ₩44,203 | ₩44,709 | ₩42,266 | ₩44,053 | -0.34% | 153.8만 |
|---|
| 2026.04.09 | ₩47,292 | ₩47,332 | ₩44,655 | ₩44,695 | -5.49% | 172.3만 |
|---|
| 2026.04.08 | ₩47,198 | ₩47,841 | ₩46,844 | ₩47,372 | +0.37% | 163.4만 |
|---|
| 2026.04.07 | ₩45,699 | ₩46,315 | ₩45,331 | ₩45,913 | +0.47% | 117.6만 |
|---|
| 2026.04.06 | ₩44,762 | ₩45,806 | ₩44,682 | ₩45,779 | +2.27% | 112.9만 |
|---|
| 2026.04.02 | ₩46,368 | ₩46,857 | ₩44,601 | ₩44,923 | -3.12% | 172.2만 |
|---|
| 2026.04.01 | ₩46,650 | ₩47,794 | ₩46,261 | ₩47,145 | +1.06% | 115.9만 |
|---|
| 2026.03.31 | ₩45,846 | ₩46,783 | ₩45,137 | ₩46,636 | +1.72% | 158.5만 |
|---|
| 2026.03.30 | ₩46,757 | ₩46,770 | ₩44,929 | ₩45,391 | -2.92% | 126.5만 |
|---|
| 2026.03.27 | ₩47,091 | ₩48,309 | ₩46,429 | ₩46,556 | -1.14% | 116.4만 |
|---|
| 2026.03.26 | ₩47,332 | ₩48,376 | ₩47,172 | ₩47,399 | +0.14% | 154.8만 |
|---|
| 2026.03.25 | ₩46,971 | ₩47,627 | ₩46,743 | ₩47,359 | +0.83% | 130.9만 |
|---|
| 2026.03.24 | ₩45,405 | ₩46,944 | ₩45,257 | ₩46,542 | +2.51% | 115.4만 |
|---|
| 2026.03.23 | ₩44,802 | ₩46,301 | ₩44,615 | ₩45,980 | +2.63% | 205만 |
|---|
| 2026.03.20 | ₩44,970 | ₩45,070 | ₩43,778 | ₩44,561 | -0.91% | 2225.7만 |
|---|
| 2026.03.19 | ₩44,869 | ₩45,351 | ₩44,427 | ₩45,030 | +0.36% | 185.8만 |
|---|
| 2026.03.18 | ₩45,552 | ₩46,181 | ₩44,253 | ₩44,468 | -2.38% | 208.6만 |
|---|
| 2026.03.17 | ₩45,391 | ₩46,328 | ₩45,364 | ₩45,833 | +0.97% | 176.9만 |
|---|
| 2026.03.16 | ₩46,061 | ₩46,475 | ₩45,164 | ₩45,378 | -1.48% | 170.3만 |
|---|
| 2026.03.13 | ₩45,298 | ₩46,248 | ₩45,224 | ₩45,860 | +1.24% | 175.7만 |
|---|
| 2026.03.12 | ₩43,919 | ₩45,512 | ₩43,865 | ₩45,110 | +2.71% | 272.6만 |
|---|
| 2026.03.11 | ₩45,592 | ₩46,585 | ₩44,555 | ₩44,588 | -2.20% | 188.3만 |
|---|
| 2026.03.10 | ₩45,739 | ₩47,064 | ₩45,204 | ₩45,672 | -0.15% | 217.4만 |
|---|
| 2026.03.09 | ₩43,598 | ₩46,138 | ₩42,727 | ₩45,846 | +5.16% | 439.8만 |
|---|
| 2026.03.06 | ₩42,058 | ₩42,627 | ₩41,496 | ₩42,393 | +0.80% | 156.1만 |
|---|
| 2026.03.05 | ₩42,861 | ₩43,383 | ₩42,647 | ₩42,727 | -0.31% | 117.2만 |
|---|
| 2026.03.04 | ₩43,718 | ₩44,093 | ₩42,888 | ₩43,236 | -1.10% | 140.3만 |
|---|
| 2026.03.03 | ₩43,102 | ₩43,932 | ₩42,279 | ₩43,598 | +1.15% | 174.8만 |
|---|
| 2026.03.02 | ₩42,741 | ₩43,865 | ₩42,041 | ₩43,357 | +1.44% | 174.8만 |
|---|
| 2026.02.27 | ₩45,244 | ₩45,753 | ₩43,069 | ₩43,290 | -4.32% | 309.8만 |
|---|
| 2026.02.26 | ₩45,672 | ₩46,168 | ₩45,338 | ₩45,485 | -0.41% | 92.3만 |
|---|
| 2026.02.25 | ₩44,883 | ₩45,525 | ₩44,013 | ₩45,324 | +0.98% | 94.9만 |
|---|
| 2026.02.24 | ₩44,481 | ₩45,124 | ₩44,046 | ₩44,829 | +0.78% | 113.7만 |
|---|
| 2026.02.23 | ₩43,986 | ₩45,271 | ₩43,919 | ₩44,762 | +1.77% | 117.3만 |
|---|
| 2026.02.20 | ₩45,753 | ₩46,061 | ₩43,905 | ₩43,946 | -3.95% | 145.1만 |
|---|
| 2026.02.19 | ₩48,457 | ₩50,746 | ₩45,304 | ₩45,498 | -6.10% | 160.5만 |
|---|
| 2026.02.18 | ₩46,596 | ₩48,242 | ₩46,422 | ₩46,984 | +0.83% | 146.8만 |
|---|
| 2026.02.17 | ₩46,328 | ₩47,118 | ₩46,328 | ₩46,516 | +0.40% | 71.9만 |
|---|
| 2026.02.13 | ₩45,418 | ₩46,890 | ₩45,298 | ₩46,542 | +2.48% | 79.4만 |
|---|
| 2026.02.12 | ₩46,154 | ₩46,623 | ₩45,286 | ₩45,405 | -1.62% | 76.6만 |
|---|
| 2026.02.11 | ₩47,533 | ₩47,761 | ₩45,980 | ₩46,034 | -3.15% | 70.4만 |
|---|
| 2026.02.10 | ₩46,998 | ₩47,506 | ₩46,770 | ₩47,158 | +0.34% | 76.6만 |
|---|
| 2026.02.09 | ₩46,917 | ₩47,399 | ₩46,716 | ₩47,399 | +1.03% | 67.1만 |
|---|
| 2026.02.06 | ₩46,569 | ₩47,078 | ₩46,315 | ₩46,864 | +0.63% | 74.2만 |
|---|
| 2026.02.05 | ₩45,672 | ₩46,388 | ₩45,371 | ₩46,141 | +1.03% | 108.5만 |
|---|
| 2026.02.04 | ₩46,235 | ₩46,382 | ₩45,137 | ₩45,324 | -1.97% | 119.5만 |
|---|
| 2026.02.03 | ₩46,797 | ₩46,837 | ₩45,498 | ₩46,154 | -1.37% | 133.9만 |
|---|
| 2026.02.02 | ₩45,806 | ₩47,024 | ₩45,672 | ₩46,770 | +2.10% | 91.9만 |
|---|
| 2026.01.30 | ₩45,204 | ₩46,127 | ₩45,204 | ₩45,913 | +1.57% | 142.4만 |
|---|
| 2026.01.29 | ₩46,208 | ₩46,650 | ₩45,097 | ₩45,940 | -0.58% | 97.6만 |
|---|
| 2026.01.28 | ₩46,007 | ₩46,502 | ₩45,418 | ₩45,739 | -0.58% | 154.3만 |
|---|
| 2026.01.27 | ₩45,646 | ₩46,221 | ₩45,391 | ₩45,820 | +0.38% | 69.1만 |
|---|
| 2026.01.26 | ₩46,342 | ₩47,004 | ₩45,699 | ₩46,154 | -0.40% | 81만 |
|---|
| 2026.01.23 | ₩47,064 | ₩47,276 | ₩46,362 | ₩46,382 | -1.45% | 73.2만 |
|---|
| 2026.01.22 | ₩48,483 | ₩48,644 | ₩47,218 | ₩47,426 | -2.18% | 105.4만 |
|---|
| 2026.01.21 | ₩47,038 | ₩48,356 | ₩46,837 | ₩48,149 | +2.36% | 110.5만 |
|---|
| 2026.01.20 | ₩46,301 | ₩46,890 | ₩46,101 | ₩46,596 | +0.64% | 53.5만 |
|---|
| 2026.01.16 | ₩47,386 | ₩47,587 | ₩46,221 | ₩46,301 | -2.29% | 76.1만 |
|---|
| 2026.01.15 | ₩46,810 | ₩47,961 | ₩46,783 | ₩47,413 | +1.29% | 77.3만 |
|---|
| 2026.01.14 | ₩47,158 | ₩47,212 | ₩46,409 | ₩46,676 | -1.02% | 124.2만 |
|---|
| 2026.01.13 | ₩47,613 | ₩47,620 | ₩47,038 | ₩47,252 | -0.76% | 60.8만 |
|---|
| 2026.01.12 | ₩47,479 | ₩48,015 | ₩47,051 | ₩47,613 | +0.28% | 81.1만 |
|---|
| 2026.01.09 | ₩47,011 | ₩47,801 | ₩46,957 | ₩47,479 | +1.00% | 71.4만 |
|---|
| 2026.01.08 | ₩46,636 | ₩47,734 | ₩46,502 | ₩47,506 | +1.87% | 72.5만 |
|---|
| 2026.01.07 | ₩46,864 | ₩47,105 | ₩45,632 | ₩46,248 | -1.31% | 91.4만 |
|---|
| 2026.01.06 | ₩45,699 | ₩47,332 | ₩45,063 | ₩47,172 | +3.22% | 92.7만 |
|---|
| 2026.01.05 | ₩44,454 | ₩45,913 | ₩44,361 | ₩45,739 | +2.89% | 127.2만 |
|---|
| 2026.01.02 | ₩44,896 | ₩44,976 | ₩44,053 | ₩44,588 | -0.69% | 90.8만 |
|---|
| 2025.12.31 | ₩45,338 | ₩45,512 | ₩44,983 | ₩45,070 | -0.59% | 72.5만 |
|---|
| 2025.12.30 | ₩45,445 | ₩45,619 | ₩45,284 | ₩45,431 | -0.03% | 52.1만 |
|---|
| 2025.12.29 | ₩45,619 | ₩45,646 | ₩45,204 | ₩45,324 | -0.65% | 61만 |
|---|
| 2025.12.26 | ₩45,298 | ₩46,007 | ₩45,043 | ₩45,980 | +1.51% | 54.3만 |
|---|
| 2025.12.24 | ₩44,642 | ₩45,538 | ₩44,465 | ₩45,298 | +1.47% | 32.2만 |
|---|
| 2025.12.23 | ₩45,512 | ₩45,900 | ₩44,648 | ₩44,762 | -1.65% | 105만 |
|---|
| 2025.12.22 | ₩45,257 | ₩45,706 | ₩45,231 | ₩45,298 | +0.09% | 114.4만 |
|---|
| 2025.12.19 | ₩44,722 | ₩45,619 | ₩44,722 | ₩45,284 | +1.26% | 186.3만 |
|---|
| 2025.12.18 | ₩44,709 | ₩45,425 | ₩44,508 | ₩44,802 | +0.21% | 136.1만 |
|---|
| 2025.12.17 | ₩45,003 | ₩45,150 | ₩44,203 | ₩44,361 | -1.43% | 258.6만 |
|---|
| 2025.12.16 | ₩43,758 | ₩45,257 | ₩43,276 | ₩44,923 | +2.66% | 198.4만 |
|---|
| 2025.12.15 | ₩43,437 | ₩44,013 | ₩43,116 | ₩43,772 | +0.77% | 108.8만 |
|---|
| 2025.12.12 | ₩43,905 | ₩44,173 | ₩43,009 | ₩43,022 | -2.01% | 146.9만 |
|---|
| 2025.12.11 | ₩42,205 | ₩44,213 | ₩41,844 | ₩43,745 | +3.65% | 136.4만 |
|---|
| 2025.12.10 | ₩41,496 | ₩42,904 | ₩41,309 | ₩42,125 | +1.52% | 191.5만 |
|---|
| 2025.12.09 | ₩40,157 | ₩40,639 | ₩39,943 | ₩40,559 | +1.00% | 104.1만 |
|---|
| 2025.12.08 | ₩41,496 | ₩41,616 | ₩39,970 | ₩40,131 | -3.29% | 117.5만 |
|---|
| 2025.12.05 | ₩41,590 | ₩41,877 | ₩41,382 | ₩41,550 | -0.10% | 89.9만 |
|---|
| 2025.12.04 | ₩41,402 | ₩42,199 | ₩41,402 | ₩41,603 | +0.48% | 117.1만 |
|---|
| 2025.12.03 | ₩41,924 | ₩42,065 | ₩41,376 | ₩41,402 | -1.25% | 135.3만 |
|---|
| 2025.12.02 | ₩41,844 | ₩42,259 | ₩41,449 | ₩41,817 | -0.06% | 91.3만 |
|---|
| 2025.12.01 | ₩41,135 | ₩42,118 | ₩40,820 | ₩41,683 | +1.33% | 138.4만 |
|---|
| 2025.11.28 | ₩41,429 | ₩41,657 | ₩41,121 | ₩41,362 | -0.16% | 49.9만 |
|---|
| 2025.11.26 | ₩40,372 | ₩41,295 | ₩40,365 | ₩41,201 | +2.06% | 90.3만 |
|---|
| 2025.11.25 | ₩40,760 | ₩41,268 | ₩40,358 | ₩40,439 | -0.79% | 111.1만 |
|---|
| 2025.11.24 | ₩40,318 | ₩40,760 | ₩39,829 | ₩40,198 | -0.30% | 131만 |
|---|
| 2025.11.21 | ₩39,769 | ₩41,027 | ₩39,476 | ₩40,077 | +0.77% | 123.6만 |
|---|
| 2025.11.20 | ₩40,479 | ₩41,322 | ₩39,595 | ₩39,742 | -1.82% | 110.4만 |
|---|
| 2025.11.19 | ₩41,041 | ₩41,135 | ₩40,244 | ₩40,439 | -1.47% | 116.4만 |
|---|
| 2025.11.18 | ₩40,090 | ₩40,894 | ₩39,896 | ₩40,519 | +1.07% | 77.3만 |
|---|
| 2025.11.17 | ₩40,171 | ₩40,666 | ₩39,843 | ₩40,030 | -0.35% | 118.4만 |
|---|
| 2025.11.14 | ₩35,352 | ₩40,700 | ₩33,434 | ₩40,331 | +14.09% | 148.3만 |
|---|
| 2025.11.13 | ₩41,777 | ₩41,964 | ₩40,117 | ₩40,746 | -2.47% | 167.2만 |
|---|
| 2025.11.12 | ₩41,563 | ₩42,955 | ₩39,461 | ₩41,670 | +0.26% | 216.3만 |
|---|
| 2025.11.11 | ₩41,683 | ₩42,674 | ₩41,496 | ₩41,683 | 0.00% | 181.6만 |
|---|
| 2025.11.10 | ₩40,947 | ₩42,085 | ₩40,546 | ₩41,697 | +1.83% | 120.2만 |
|---|
| 2025.11.07 | ₩40,559 | ₩41,282 | ₩40,412 | ₩40,679 | +0.30% | 99만 |
|---|
| 2025.11.06 | ₩41,148 | ₩41,489 | ₩40,633 | ₩40,760 | -0.94% | 112.8만 |
|---|
| 2025.11.05 | ₩39,957 | ₩41,255 | ₩39,876 | ₩41,148 | +2.98% | 114.8만 |
|---|
| 2025.11.04 | ₩38,819 | ₩40,405 | ₩38,626 | ₩39,702 | +2.28% | 122.6만 |
|---|
| 2025.11.03 | ₩39,568 | ₩39,850 | ₩39,026 | ₩39,194 | -0.95% | 168.7만 |
|---|
| 2025.10.31 | ₩42,433 | ₩42,473 | ₩38,685 | ₩38,859 | -8.42% | 215.9만 |
|---|
| 2025.10.30 | ₩40,144 | ₩43,390 | ₩40,024 | ₩42,553 | +6.00% | 193.1만 |
|---|
| 2025.10.29 | ₩39,622 | ₩39,809 | ₩38,243 | ₩38,658 | -2.43% | 163.3만 |
|---|
| 2025.10.28 | ₩39,916 | ₩40,137 | ₩39,582 | ₩39,943 | +0.07% | 59.5만 |
|---|
| 2025.10.27 | ₩39,943 | ₩40,599 | ₩39,809 | ₩40,037 | +0.23% | 88.8만 |
|---|
| 2025.10.24 | ₩39,863 | ₩40,800 | ₩39,863 | ₩39,943 | +0.20% | 78.5만 |
|---|
| 2025.10.23 | ₩39,809 | ₩40,124 | ₩39,327 | ₩39,863 | +0.13% | 106.7만 |
|---|
| 2025.10.22 | ₩39,742 | ₩40,077 | ₩39,140 | ₩39,555 | -0.47% | 96.6만 |
|---|
| 2025.10.21 | ₩39,087 | ₩39,582 | ₩38,816 | ₩39,515 | +1.10% | 68.1만 |
|---|
| 2025.10.20 | ₩39,368 | ₩39,515 | ₩38,605 | ₩39,234 | -0.34% | 60.2만 |
|---|
| 2025.10.17 | ₩39,194 | ₩39,702 | ₩38,886 | ₩39,314 | +0.31% | 82만 |
|---|
| 2025.10.16 | ₩39,716 | ₩40,037 | ₩39,100 | ₩39,287 | -1.08% | 82.8만 |
|---|
| 2025.10.15 | ₩39,890 | ₩40,666 | ₩39,589 | ₩39,649 | -0.60% | 86.4만 |
|---|
| 2025.10.14 | ₩39,234 | ₩39,923 | ₩38,725 | ₩39,876 | +1.64% | 77.6만 |
|---|
| 2025.10.13 | ₩38,725 | ₩39,448 | ₩38,672 | ₩39,194 | +1.21% | 87.9만 |
|---|
| 2025.10.10 | ₩38,792 | ₩39,247 | ₩38,578 | ₩38,645 | -0.38% | 73.1만 |
|---|