시장 데이터를 불러오는 중
전체 종목
LCNB Corporation - Common Stock 과거 주가
LCNB Corporation - Common Stock · LCNB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LCNB Corporation - Common Stock · LCNB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,184 | ₩25,184 | ₩24,741 | ₩24,835 | -1.38% | 1.4만 |
| 2026.10.08 | ₩25,277 | ₩25,747 | ₩25,023 | ₩25,398 | +0.48% | 2.6만 |
| 2026.10.07 | ₩25,170 | ₩25,935 | ₩24,889 | ₩25,076 | -0.37% | 3.1만 |
| 2026.10.06 | ₩25,452 | ₩25,948 | ₩25,130 | ₩25,251 | -0.79% | 1.6만 |
| 2026.10.05 | ₩25,304 | ₩25,586 | ₩25,143 | ₩25,371 | +0.26% | 3만 |
| 2026.10.02 | ₩25,425 | ₩25,572 | ₩25,251 | ₩25,398 | -0.11% | 2.4만 |
| 2026.10.01 | ₩24,687 | ₩25,398 | ₩24,500 | ₩25,197 | +2.06% | 2.9만 |
| 2026.09.30 | ₩25,009 | ₩25,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,768 |
| -0.97% |
| 3만 |
| 2026.09.29 | ₩25,264 | ₩25,291 | ₩24,942 | ₩24,969 | -1.17% | 2.2만 |
|---|
| 2026.09.28 | ₩25,237 | ₩25,345 | ₩24,862 | ₩25,237 | 0.00% | 2.5만 |
|---|
| 2026.09.25 | ₩24,661 | ₩25,371 | ₩24,138 | ₩25,251 | +2.39% | 3.5만 |
|---|
| 2026.09.24 | ₩24,929 | ₩24,929 | ₩24,419 | ₩24,687 | -0.97% | 2.7만 |
|---|
| 2026.09.23 | ₩25,264 | ₩25,264 | ₩24,433 | ₩24,848 | -1.65% | 5.2만 |
|---|
| 2026.09.22 | ₩25,613 | ₩25,653 | ₩25,103 | ₩25,412 | -0.79% | 2.6만 |
|---|
| 2026.09.21 | ₩25,210 | ₩25,425 | ₩25,103 | ₩25,385 | +0.69% | 2.5만 |
|---|
| 2026.09.18 | ₩25,680 | ₩25,921 | ₩25,184 | ₩25,197 | -1.88% | 9.1만 |
|---|
| 2026.09.17 | ₩26,015 | ₩26,055 | ₩25,345 | ₩25,680 | -1.29% | 3.1만 |
|---|
| 2026.09.16 | ₩26,726 | ₩26,726 | ₩25,559 | ₩25,760 | -3.61% | 3.6만 |
|---|
| 2026.09.15 | ₩25,961 | ₩26,230 | ₩25,961 | ₩26,109 | +0.57% | 3.1만 |
|---|
| 2026.09.14 | ₩25,747 | ₩26,283 | ₩25,613 | ₩25,868 | +0.47% | 4만 |
|---|
| 2026.09.11 | ₩25,975 | ₩25,975 | ₩25,304 | ₩25,626 | -1.34% | 2만 |
|---|
| 2026.09.10 | ₩25,385 | ₩25,747 | ₩25,277 | ₩25,747 | +1.43% | 2.2만 |
|---|
| 2026.09.09 | ₩25,345 | ₩25,774 | ₩25,264 | ₩25,438 | +0.37% | 2만 |
|---|
| 2026.09.08 | ₩26,042 | ₩26,042 | ₩25,371 | ₩25,438 | -2.32% | 2.4만 |
|---|
| 2026.09.04 | ₩25,452 | ₩26,189 | ₩25,452 | ₩26,189 | +2.90% | 2.1만 |
|---|
| 2026.09.03 | ₩25,961 | ₩26,095 | ₩25,318 | ₩25,613 | -1.34% | 2.8만 |
|---|
| 2026.09.02 | ₩25,505 | ₩26,028 | ₩25,505 | ₩25,747 | +0.95% | 3.9만 |
|---|
| 2026.09.01 | ₩25,653 | ₩25,693 | ₩25,170 | ₩25,264 | -1.52% | 1.9만 |
|---|
| 2026.08.31 | ₩26,069 | ₩26,176 | ₩25,640 | ₩25,921 | -0.57% | 3.1만 |
|---|
| 2026.08.28 | ₩25,827 | ₩26,350 | ₩25,613 | ₩26,055 | +0.88% | 2.9만 |
|---|
| 2026.08.27 | ₩25,640 | ₩26,082 | ₩25,465 | ₩25,935 | +1.15% | 3.4만 |
|---|
| 2026.08.26 | ₩26,323 | ₩26,323 | ₩25,546 | ₩25,720 | -2.29% | 3.4만 |
|---|
| 2026.08.25 | ₩26,136 | ₩26,525 | ₩25,854 | ₩26,323 | +0.72% | 2.9만 |
|---|
| 2026.08.24 | ₩26,122 | ₩26,458 | ₩25,935 | ₩26,109 | -0.05% | 1.8만 |
|---|
| 2026.08.21 | ₩26,337 | ₩26,337 | ₩25,948 | ₩26,055 | -1.07% | 3.7만 |
|---|
| 2026.08.20 | ₩26,390 | ₩26,726 | ₩26,095 | ₩26,189 | -0.76% | 1.9만 |
|---|
| 2026.08.19 | ₩27,208 | ₩27,262 | ₩26,404 | ₩26,538 | -2.46% | 3.6만 |
|---|
| 2026.08.18 | ₩26,860 | ₩27,168 | ₩26,565 | ₩27,088 | +0.85% | 3만 |
|---|
| 2026.08.17 | ₩26,404 | ₩26,913 | ₩26,149 | ₩26,672 | +1.02% | 5.3만 |
|---|
| 2026.08.14 | ₩26,820 | ₩27,061 | ₩26,163 | ₩26,618 | -0.75% | 1.9만 |
|---|
| 2026.08.13 | ₩26,659 | ₩26,900 | ₩26,618 | ₩26,793 | +0.50% | 2.2만 |
|---|
| 2026.08.12 | ₩26,525 | ₩26,981 | ₩26,390 | ₩26,417 | -0.40% | 4.1만 |
|---|
| 2026.08.11 | ₩26,283 | ₩26,766 | ₩26,015 | ₩26,525 | +0.92% | 3.4만 |
|---|
| 2026.08.10 | ₩26,538 | ₩26,538 | ₩25,814 | ₩26,256 | -1.06% | 6.7만 |
|---|
| 2026.08.07 | ₩26,860 | ₩26,860 | ₩26,243 | ₩26,645 | -0.80% | 4.3만 |
|---|
| 2026.08.06 | ₩26,753 | ₩26,940 | ₩26,230 | ₩26,833 | +0.30% | 5.8만 |
|---|
| 2026.08.05 | ₩27,369 | ₩27,450 | ₩26,364 | ₩26,390 | -3.58% | 3.8만 |
|---|
| 2026.08.04 | ₩26,551 | ₩27,544 | ₩26,431 | ₩27,369 | +3.08% | 10.2만 |
|---|
| 2026.08.03 | ₩26,820 | ₩27,195 | ₩26,511 | ₩26,565 | -0.95% | 5.4만 |
|---|
| 2026.07.31 | ₩26,900 | ₩27,249 | ₩26,498 | ₩26,565 | -1.25% | 5.3만 |
|---|
| 2026.07.30 | ₩27,235 | ₩27,530 | ₩26,846 | ₩26,900 | -1.23% | 3.6만 |
|---|
| 2026.07.29 | ₩27,866 | ₩28,496 | ₩27,101 | ₩27,222 | -2.31% | 6.5만 |
|---|
| 2026.07.28 | ₩27,222 | ₩28,590 | ₩27,168 | ₩28,134 | +3.35% | 8.9만 |
|---|
| 2026.07.27 | ₩26,726 | ₩27,436 | ₩26,726 | ₩27,302 | +2.16% | 4.8만 |
|---|
| 2026.07.24 | ₩26,297 | ₩27,195 | ₩25,720 | ₩26,820 | +1.99% | 4.4만 |
|---|
| 2026.07.23 | ₩25,948 | ₩26,578 | ₩25,720 | ₩26,216 | +1.03% | 5.1만 |
|---|
| 2026.07.22 | ₩26,390 | ₩27,141 | ₩25,948 | ₩26,243 | -0.56% | 6.3만 |
|---|
| 2026.07.21 | ₩26,578 | ₩26,578 | ₩25,814 | ₩25,961 | -2.32% | 3.8만 |
|---|
| 2026.07.20 | ₩25,680 | ₩27,651 | ₩25,680 | ₩26,565 | +3.45% | 8.5만 |
|---|
| 2026.07.17 | ₩26,605 | ₩26,954 | ₩25,197 | ₩25,666 | -3.53% | 6.6만 |
|---|
| 2026.07.16 | ₩24,164 | ₩27,088 | ₩24,164 | ₩26,525 | +9.77% | 10.4만 |
|---|
| 2026.07.15 | ₩23,601 | ₩24,379 | ₩23,507 | ₩24,004 | +1.70% | 2.9만 |
|---|
| 2026.07.14 | ₩24,030 | ₩24,138 | ₩23,507 | ₩23,588 | -1.84% | 1.5만 |
|---|
| 2026.07.13 | ₩23,655 | ₩24,004 | ₩23,306 | ₩23,816 | +0.68% | 1.3만 |
|---|
| 2026.07.10 | ₩23,709 | ₩23,829 | ₩23,427 | ₩23,641 | -0.28% | 1.7만 |
|---|
| 2026.07.09 | ₩23,400 | ₩23,682 | ₩23,212 | ₩23,601 | +0.86% | 1.7만 |
|---|
| 2026.07.08 | ₩23,762 | ₩23,816 | ₩23,360 | ₩23,521 | -1.02% | 3.1만 |
|---|
| 2026.07.07 | ₩24,097 | ₩24,164 | ₩23,601 | ₩23,776 | -1.34% | 2.6만 |
|---|
| 2026.07.06 | ₩23,990 | ₩23,990 | ₩23,494 | ₩23,869 | -0.50% | 2.3만 |
|---|
| 2026.07.02 | ₩24,473 | ₩24,473 | ₩23,776 | ₩23,990 | -1.97% | 1.4만 |
|---|
| 2026.07.01 | ₩23,735 | ₩24,419 | ₩23,735 | ₩24,406 | +2.82% | 2.9만 |
|---|
| 2026.06.30 | ₩23,789 | ₩23,856 | ₩23,092 | ₩23,588 | -0.85% | 2.2만 |
|---|
| 2026.06.29 | ₩24,473 | ₩24,473 | ₩23,735 | ₩23,789 | -2.79% | 5.4만 |
|---|
| 2026.06.26 | ₩23,641 | ₩24,835 | ₩23,601 | ₩24,835 | +5.05% | 30.9만 |
|---|
| 2026.06.25 | ₩22,743 | ₩23,789 | ₩22,743 | ₩23,695 | +4.19% | 2만 |
|---|
| 2026.06.24 | ₩23,333 | ₩23,749 | ₩23,320 | ₩23,641 | +1.32% | 4.6만 |
|---|
| 2026.06.23 | ₩22,850 | ₩23,333 | ₩22,797 | ₩23,320 | +2.05% | 1.4만 |
|---|
| 2026.06.22 | ₩23,051 | ₩23,172 | ₩22,823 | ₩22,823 | -0.99% | 1.1만 |
|---|
| 2026.06.18 | ₩22,823 | ₩23,132 | ₩22,636 | ₩23,051 | +1.00% | 5만 |
|---|
| 2026.06.17 | ₩22,971 | ₩22,971 | ₩22,207 | ₩22,461 | -2.22% | 2.2만 |
|---|
| 2026.06.16 | ₩23,159 | ₩23,159 | ₩22,770 | ₩22,877 | -1.22% | 1.9만 |
|---|
| 2026.06.15 | ₩23,346 | ₩23,467 | ₩22,931 | ₩22,931 | -1.78% | 4.1만 |
|---|
| 2026.06.12 | ₩22,971 | ₩23,400 | ₩22,783 | ₩23,400 | +1.87% | 2.9만 |
|---|
| 2026.06.11 | ₩23,387 | ₩23,387 | ₩22,917 | ₩22,917 | -2.01% | 1.3만 |
|---|
| 2026.06.10 | ₩23,051 | ₩23,454 | ₩22,488 | ₩23,293 | +1.05% | 2.4만 |
|---|
| 2026.06.09 | ₩22,649 | ₩23,065 | ₩21,938 | ₩22,891 | +1.07% | 2.9만 |
|---|
| 2026.06.08 | ₩22,555 | ₩22,864 | ₩22,220 | ₩22,475 | -0.36% | 2만 |
|---|
| 2026.06.05 | ₩22,180 | ₩22,797 | ₩21,791 | ₩22,555 | +1.69% | 1.3만 |
|---|
| 2026.06.04 | ₩21,845 | ₩22,233 | ₩21,550 | ₩22,153 | +1.41% | 1.4만 |
|---|
| 2026.06.03 | ₩22,247 | ₩22,247 | ₩21,389 | ₩21,456 | -3.56% | 3.5만 |
|---|
| 2026.06.02 | ₩22,153 | ₩22,555 | ₩22,153 | ₩22,207 | +0.24% | 1.8만 |
|---|
| 2026.06.01 | ₩22,596 | ₩22,663 | ₩22,113 | ₩22,327 | -1.19% | 2.5만 |
|---|
| 2026.05.29 | ₩22,730 | ₩23,011 | ₩22,394 | ₩22,850 | +0.53% | 1.8만 |
|---|
| 2026.05.28 | ₩22,488 | ₩22,797 | ₩22,260 | ₩22,636 | +0.66% | 2.2만 |
|---|
| 2026.05.27 | ₩22,448 | ₩22,770 | ₩22,394 | ₩22,542 | +0.42% | 1.8만 |
|---|
| 2026.05.26 | ₩21,898 | ₩22,542 | ₩21,898 | ₩22,448 | +2.51% | 2.4만 |
|---|
| 2026.05.22 | ₩22,140 | ₩22,140 | ₩21,724 | ₩21,898 | -1.09% | 1.8만 |
|---|
| 2026.05.21 | ₩21,845 | ₩22,247 | ₩21,590 | ₩21,952 | +0.49% | 1.7만 |
|---|
| 2026.05.20 | ₩21,737 | ₩22,327 | ₩21,710 | ₩21,952 | +0.99% | 2.4만 |
|---|
| 2026.05.19 | ₩21,335 | ₩21,965 | ₩21,335 | ₩21,697 | +1.70% | 1.8만 |
|---|
| 2026.05.18 | ₩21,067 | ₩21,563 | ₩21,053 | ₩21,429 | +1.72% | 1.2만 |
|---|
| 2026.05.15 | ₩21,389 | ₩21,389 | ₩21,000 | ₩21,000 | -1.82% | 1.8만 |
|---|
| 2026.05.14 | ₩21,201 | ₩21,590 | ₩21,134 | ₩21,536 | +1.58% | 1.5만 |
|---|
| 2026.05.13 | ₩20,960 | ₩21,576 | ₩20,960 | ₩21,214 | +1.22% | 2.1만 |
|---|
| 2026.05.12 | ₩21,067 | ₩21,335 | ₩20,785 | ₩21,161 | +0.45% | 1.9만 |
|---|
| 2026.05.11 | ₩21,938 | ₩21,938 | ₩21,094 | ₩21,134 | -3.67% | 2.7만 |
|---|
| 2026.05.08 | ₩21,697 | ₩22,126 | ₩21,697 | ₩21,925 | +1.05% | 1.3만 |
|---|
| 2026.05.07 | ₩21,536 | ₩21,831 | ₩21,362 | ₩21,831 | +1.37% | 2.1만 |
|---|
| 2026.05.06 | ₩21,550 | ₩21,710 | ₩21,214 | ₩21,563 | +0.06% | 1.8만 |
|---|
| 2026.05.05 | ₩21,255 | ₩21,509 | ₩21,174 | ₩21,402 | +0.69% | 2만 |
|---|
| 2026.05.04 | ₩21,643 | ₩21,871 | ₩21,187 | ₩21,268 | -1.73% | 3.3만 |
|---|
| 2026.05.01 | ₩21,724 | ₩22,207 | ₩21,415 | ₩21,858 | +0.62% | 2.6만 |
|---|
| 2026.04.30 | ₩21,630 | ₩22,032 | ₩21,536 | ₩21,737 | +0.50% | 2.4만 |
|---|
| 2026.04.29 | ₩21,845 | ₩22,059 | ₩21,643 | ₩21,751 | -0.43% | 1.5만 |
|---|
| 2026.04.28 | ₩22,193 | ₩22,448 | ₩21,791 | ₩22,073 | -0.54% | 3만 |
|---|
| 2026.04.27 | ₩21,845 | ₩22,247 | ₩21,845 | ₩22,073 | +1.04% | 1.6만 |
|---|
| 2026.04.24 | ₩21,509 | ₩22,032 | ₩21,509 | ₩21,912 | +1.87% | 1.7만 |
|---|
| 2026.04.23 | ₩22,166 | ₩22,300 | ₩21,389 | ₩21,536 | -2.84% | 9.8천 |
|---|
| 2026.04.22 | ₩22,461 | ₩22,636 | ₩21,925 | ₩22,314 | -0.66% | 1.3만 |
|---|
| 2026.04.21 | ₩22,609 | ₩23,427 | ₩22,260 | ₩22,461 | -0.65% | 1.8만 |
|---|
| 2026.04.20 | ₩22,998 | ₩23,172 | ₩22,596 | ₩22,663 | -1.46% | 1.6만 |
|---|
| 2026.04.17 | ₩22,609 | ₩23,333 | ₩22,461 | ₩22,998 | +1.72% | 3.5만 |
|---|
| 2026.04.16 | ₩22,435 | ₩22,582 | ₩22,113 | ₩22,207 | -1.02% | 3만 |
|---|
| 2026.04.15 | ₩22,609 | ₩22,676 | ₩22,421 | ₩22,622 | +0.06% | 1만 |
|---|
| 2026.04.14 | ₩22,904 | ₩22,971 | ₩22,569 | ₩22,689 | -0.94% | 1.6만 |
|---|
| 2026.04.13 | ₩22,649 | ₩23,078 | ₩22,649 | ₩22,944 | +1.30% | 2만 |
|---|
| 2026.04.10 | ₩22,958 | ₩22,958 | ₩22,488 | ₩22,730 | -0.99% | 2.1만 |
|---|
| 2026.04.09 | ₩22,421 | ₩23,212 | ₩22,368 | ₩23,065 | +2.87% | 2.2만 |
|---|
| 2026.04.08 | ₩22,569 | ₩22,689 | ₩22,300 | ₩22,555 | -0.06% | 3.1만 |
|---|
| 2026.04.07 | ₩21,818 | ₩22,073 | ₩21,469 | ₩21,965 | +0.68% | 2.5만 |
|---|
| 2026.04.06 | ₩21,483 | ₩21,871 | ₩21,429 | ₩21,871 | +1.81% | 2만 |
|---|
| 2026.04.02 | ₩21,120 | ₩21,643 | ₩20,745 | ₩21,630 | +2.41% | 3.9만 |
|---|
| 2026.04.01 | ₩21,067 | ₩21,375 | ₩20,839 | ₩21,295 | +1.08% | 2.6만 |
|---|
| 2026.03.31 | ₩21,201 | ₩21,255 | ₩20,665 | ₩20,906 | -1.39% | 6.8만 |
|---|
| 2026.03.30 | ₩20,812 | ₩21,214 | ₩20,611 | ₩21,120 | +1.48% | 3.9만 |
|---|
| 2026.03.27 | ₩21,094 | ₩21,094 | ₩20,651 | ₩20,772 | -1.53% | 1.7만 |
|---|
| 2026.03.26 | ₩21,147 | ₩21,322 | ₩20,960 | ₩21,134 | -0.06% | 2만 |
|---|
| 2026.03.25 | ₩21,684 | ₩21,684 | ₩21,174 | ₩21,228 | -2.10% | 3.4만 |
|---|
| 2026.03.24 | ₩21,281 | ₩21,617 | ₩21,187 | ₩21,415 | +0.63% | 4.1만 |
|---|
| 2026.03.23 | ₩20,732 | ₩21,335 | ₩20,691 | ₩21,295 | +2.72% | 4만 |
|---|
| 2026.03.20 | ₩20,423 | ₩20,665 | ₩19,887 | ₩20,316 | -0.53% | 9만 |
|---|
| 2026.03.19 | ₩20,490 | ₩20,839 | ₩20,101 | ₩20,369 | -0.59% | 3.9만 |
|---|
| 2026.03.18 | ₩21,107 | ₩21,268 | ₩20,517 | ₩20,584 | -2.48% | 4.4만 |
|---|
| 2026.03.17 | ₩21,617 | ₩21,670 | ₩20,960 | ₩21,040 | -2.67% | 4.3만 |
|---|
| 2026.03.16 | ₩22,073 | ₩22,354 | ₩21,603 | ₩21,603 | -2.13% | 2.1만 |
|---|
| 2026.03.13 | ₩22,126 | ₩22,394 | ₩21,496 | ₩21,751 | -1.70% | 3.6만 |
|---|
| 2026.03.12 | ₩21,952 | ₩22,274 | ₩21,657 | ₩22,046 | +0.43% | 2.3만 |
|---|
| 2026.03.11 | ₩22,461 | ₩22,475 | ₩22,059 | ₩22,341 | -0.54% | 1.7만 |
|---|
| 2026.03.10 | ₩22,220 | ₩23,025 | ₩22,220 | ₩22,488 | +1.21% | 2.1만 |
|---|
| 2026.03.09 | ₩22,435 | ₩23,481 | ₩21,925 | ₩22,408 | -0.12% | 2.1만 |
|---|
| 2026.03.06 | ₩22,663 | ₩22,663 | ₩22,193 | ₩22,569 | -0.41% | 3.4만 |
|---|
| 2026.03.05 | ₩23,239 | ₩23,467 | ₩22,596 | ₩22,676 | -2.42% | 3.5만 |
|---|
| 2026.03.04 | ₩23,333 | ₩23,655 | ₩23,279 | ₩23,481 | +0.63% | 1.5만 |
|---|
| 2026.03.03 | ₩22,998 | ₩23,226 | ₩22,837 | ₩23,118 | +0.52% | 2.7만 |
|---|
| 2026.03.02 | ₩22,368 | ₩23,320 | ₩22,166 | ₩23,212 | +3.78% | 3.4만 |
|---|
| 2026.02.27 | ₩23,253 | ₩23,467 | ₩22,730 | ₩22,783 | -2.02% | 3.3만 |
|---|
| 2026.02.26 | ₩23,588 | ₩23,655 | ₩23,333 | ₩23,548 | -0.17% | 2.1만 |
|---|
| 2026.02.25 | ₩23,333 | ₩23,454 | ₩22,944 | ₩23,427 | +0.40% | 1만 |
|---|
| 2026.02.24 | ₩22,810 | ₩23,105 | ₩22,797 | ₩23,105 | +1.29% | 1.5만 |
|---|
| 2026.02.23 | ₩23,467 | ₩23,467 | ₩22,609 | ₩22,931 | -2.29% | 3.6만 |
|---|
| 2026.02.20 | ₩23,132 | ₩23,467 | ₩23,105 | ₩23,414 | +1.22% | 1.4만 |
|---|
| 2026.02.19 | ₩23,105 | ₩23,306 | ₩22,931 | ₩23,306 | +0.87% | 2만 |
|---|
| 2026.02.18 | ₩23,628 | ₩23,628 | ₩22,998 | ₩23,279 | -1.48% | 3만 |
|---|
| 2026.02.17 | ₩23,320 | ₩23,682 | ₩23,320 | ₩23,588 | +1.15% | 2.8만 |
|---|
| 2026.02.13 | ₩23,239 | ₩23,548 | ₩23,092 | ₩23,172 | -0.29% | 2.7만 |
|---|
| 2026.02.12 | ₩23,427 | ₩23,427 | ₩22,904 | ₩23,279 | -0.63% | 1.9만 |
|---|
| 2026.02.11 | ₩23,668 | ₩23,668 | ₩23,105 | ₩23,172 | -2.10% | 1.4만 |
|---|
| 2026.02.10 | ₩23,320 | ₩23,709 | ₩23,320 | ₩23,454 | +0.58% | 2.9만 |
|---|
| 2026.02.09 | ₩23,467 | ₩23,709 | ₩23,320 | ₩23,454 | -0.06% | 1.2만 |
|---|
| 2026.02.06 | ₩23,869 | ₩23,950 | ₩23,387 | ₩23,440 | -1.80% | 2.4만 |
|---|
| 2026.02.05 | ₩23,722 | ₩23,869 | ₩23,521 | ₩23,574 | -0.62% | 2.9만 |
|---|
| 2026.02.04 | ₩23,695 | ₩23,990 | ₩23,628 | ₩23,936 | +1.02% | 3.8만 |
|---|
| 2026.02.03 | ₩23,494 | ₩23,695 | ₩23,065 | ₩23,655 | +0.68% | 2.9만 |
|---|
| 2026.02.02 | ₩22,904 | ₩23,802 | ₩22,904 | ₩23,548 | +2.81% | 4.8만 |
|---|
| 2026.01.30 | ₩22,837 | ₩23,105 | ₩22,488 | ₩22,944 | +0.47% | 2.9만 |
|---|
| 2026.01.29 | ₩22,810 | ₩23,145 | ₩22,730 | ₩23,145 | +1.47% | 1.3만 |
|---|
| 2026.01.28 | ₩22,984 | ₩22,984 | ₩22,059 | ₩22,582 | -1.75% | 2만 |
|---|
| 2026.01.27 | ₩22,502 | ₩22,891 | ₩22,502 | ₩22,810 | +1.37% | 1.3만 |
|---|
| 2026.01.26 | ₩22,837 | ₩22,931 | ₩22,381 | ₩22,528 | -1.35% | 2.2만 |
|---|
| 2026.01.23 | ₩23,414 | ₩23,440 | ₩22,797 | ₩22,904 | -2.18% | 2.5만 |
|---|
| 2026.01.22 | ₩23,333 | ₩23,655 | ₩23,293 | ₩23,561 | +0.98% | 2.3만 |
|---|
| 2026.01.21 | ₩22,341 | ₩23,481 | ₩22,247 | ₩23,454 | +4.98% | 5.4만 |
|---|
| 2026.01.20 | ₩22,073 | ₩22,488 | ₩21,965 | ₩22,287 | +0.97% | 4.3만 |
|---|
| 2026.01.16 | ₩22,461 | ₩22,555 | ₩22,247 | ₩22,381 | -0.36% | 2만 |
|---|
| 2026.01.15 | ₩22,207 | ₩22,528 | ₩22,207 | ₩22,502 | +1.33% | 1.8만 |
|---|
| 2026.01.14 | ₩21,898 | ₩22,327 | ₩21,898 | ₩22,287 | +1.78% | 1.7만 |
|---|
| 2026.01.13 | ₩22,005 | ₩22,086 | ₩21,804 | ₩21,952 | -0.24% | 1.1만 |
|---|
| 2026.01.12 | ₩21,871 | ₩22,005 | ₩21,643 | ₩21,871 | 0.00% | 2.6만 |
|---|
| 2026.01.09 | ₩22,327 | ₩22,327 | ₩21,804 | ₩21,898 | -1.92% | 1.6만 |
|---|
| 2026.01.08 | ₩21,442 | ₩22,448 | ₩21,415 | ₩22,327 | +4.13% | 3.9만 |
|---|
| 2026.01.07 | ₩21,590 | ₩21,764 | ₩21,308 | ₩21,576 | -0.06% | 3.5만 |
|---|
| 2026.01.06 | ₩21,751 | ₩21,845 | ₩21,389 | ₩21,737 | -0.06% | 4.4만 |
|---|
| 2026.01.05 | ₩21,657 | ₩22,247 | ₩21,657 | ₩21,938 | +1.30% | 2만 |
|---|
| 2026.01.02 | ₩21,925 | ₩22,797 | ₩21,576 | ₩21,710 | -0.98% | 1.8만 |
|---|
| 2025.12.31 | ₩22,327 | ₩22,327 | ₩21,845 | ₩21,979 | -1.56% | 2만 |
|---|
| 2025.12.30 | ₩22,461 | ₩22,461 | ₩22,207 | ₩22,260 | -0.90% | 2만 |
|---|
| 2025.12.29 | ₩22,247 | ₩22,622 | ₩22,166 | ₩22,475 | +1.02% | 2.1만 |
|---|
| 2025.12.26 | ₩22,126 | ₩22,207 | ₩21,885 | ₩22,086 | -0.18% | 1.4만 |
|---|
| 2025.12.24 | ₩22,287 | ₩22,502 | ₩22,166 | ₩22,233 | -0.24% | 6.9천 |
|---|
| 2025.12.23 | ₩22,515 | ₩22,663 | ₩22,180 | ₩22,180 | -1.49% | 2만 |
|---|
| 2025.12.22 | ₩22,663 | ₩22,998 | ₩22,596 | ₩22,663 | 0.00% | 1.6만 |
|---|
| 2025.12.19 | ₩23,414 | ₩23,494 | ₩22,555 | ₩22,582 | -3.55% | 5.4만 |
|---|
| 2025.12.18 | ₩23,266 | ₩23,588 | ₩23,172 | ₩23,454 | +0.81% | 1.6만 |
|---|
| 2025.12.17 | ₩23,320 | ₩23,534 | ₩22,891 | ₩23,253 | -0.29% | 2.9만 |
|---|
| 2025.12.16 | ₩23,802 | ₩23,802 | ₩23,400 | ₩23,400 | -1.69% | 2.7만 |
|---|
| 2025.12.15 | ₩23,467 | ₩23,923 | ₩22,917 | ₩23,749 | +1.20% | 5만 |
|---|
| 2025.12.12 | ₩23,212 | ₩23,467 | ₩22,998 | ₩23,186 | -0.12% | 3.4만 |
|---|
| 2025.12.11 | ₩22,743 | ₩23,253 | ₩22,730 | ₩23,253 | +2.24% | 2.9만 |
|---|
| 2025.12.10 | ₩21,952 | ₩22,931 | ₩21,952 | ₩22,730 | +3.54% | 7.3만 |
|---|
| 2025.12.09 | ₩21,804 | ₩22,260 | ₩21,737 | ₩22,140 | +1.54% | 2.7만 |
|---|
| 2025.12.08 | ₩21,429 | ₩21,791 | ₩21,429 | ₩21,697 | +1.25% | 2.3만 |
|---|
| 2025.12.05 | ₩21,536 | ₩21,603 | ₩21,415 | ₩21,496 | -0.19% | 9.4천 |
|---|
| 2025.12.04 | ₩21,590 | ₩21,697 | ₩21,496 | ₩21,536 | -0.25% | 2.3만 |
|---|
| 2025.12.03 | ₩21,147 | ₩21,576 | ₩20,852 | ₩21,576 | +2.03% | 3.1만 |
|---|
| 2025.12.02 | ₩21,456 | ₩21,550 | ₩20,986 | ₩20,986 | -2.19% | 1.4만 |
|---|
| 2025.12.01 | ₩20,892 | ₩21,375 | ₩20,892 | ₩21,322 | +2.05% | 1.4만 |
|---|
| 2025.11.28 | ₩21,322 | ₩21,402 | ₩21,107 | ₩21,281 | -0.19% | 1.5만 |
|---|
| 2025.11.26 | ₩21,120 | ₩21,415 | ₩21,120 | ₩21,295 | +0.83% | 2.1만 |
|---|
| 2025.11.25 | ₩21,255 | ₩21,456 | ₩21,187 | ₩21,348 | +0.44% | 2.6만 |
|---|
| 2025.11.24 | ₩21,442 | ₩21,442 | ₩20,705 | ₩21,080 | -1.69% | 3.8만 |
|---|
| 2025.11.21 | ₩20,584 | ₩21,456 | ₩20,584 | ₩21,415 | +4.04% | 3.2만 |
|---|
| 2025.11.20 | ₩20,691 | ₩21,080 | ₩20,477 | ₩20,530 | -0.78% | 1.3만 |
|---|
| 2025.11.19 | ₩20,651 | ₩20,705 | ₩20,343 | ₩20,450 | -0.97% | 1.6만 |
|---|
| 2025.11.18 | ₩20,517 | ₩20,678 | ₩20,356 | ₩20,423 | -0.46% | 1.2만 |
|---|
| 2025.11.17 | ₩21,241 | ₩21,241 | ₩20,356 | ₩20,450 | -3.72% | 2.2만 |
|---|
| 2025.11.14 | ₩20,852 | ₩21,255 | ₩20,718 | ₩21,255 | +1.93% | 3.1만 |
|---|
| 2025.11.13 | ₩20,785 | ₩20,946 | ₩20,651 | ₩20,879 | +0.45% | 3만 |
|---|
| 2025.11.12 | ₩20,785 | ₩20,919 | ₩20,705 | ₩20,772 | -0.06% | 2.5만 |
|---|
| 2025.11.11 | ₩20,986 | ₩20,986 | ₩20,772 | ₩20,772 | -1.02% | 7.9천 |
|---|
| 2025.11.10 | ₩20,906 | ₩21,134 | ₩20,852 | ₩20,852 | -0.26% | 1.4만 |
|---|
| 2025.11.07 | ₩20,785 | ₩21,268 | ₩20,785 | ₩20,852 | +0.32% | 1.2만 |
|---|
| 2025.11.06 | ₩20,544 | ₩20,879 | ₩20,517 | ₩20,745 | +0.98% | 2만 |
|---|
| 2025.11.05 | ₩20,584 | ₩20,960 | ₩20,329 | ₩20,960 | +1.82% | 4만 |
|---|
| 2025.11.04 | ₩20,477 | ₩20,973 | ₩20,396 | ₩20,517 | +0.20% | 1.4만 |
|---|
| 2025.11.03 | ₩20,597 | ₩21,027 | ₩20,168 | ₩20,892 | +1.43% | 1.6만 |
|---|
| 2025.10.31 | ₩20,611 | ₩20,624 | ₩20,343 | ₩20,597 | -0.07% | 1.4만 |
|---|
| 2025.10.30 | ₩20,410 | ₩21,040 | ₩20,410 | ₩20,705 | +1.45% | 1.9만 |
|---|
| 2025.10.29 | ₩20,718 | ₩21,053 | ₩20,142 | ₩20,410 | -1.49% | 3만 |
|---|
| 2025.10.28 | ₩20,584 | ₩20,825 | ₩20,383 | ₩20,678 | +0.46% | 1.9만 |
|---|
| 2025.10.27 | ₩20,919 | ₩20,986 | ₩20,450 | ₩20,477 | -2.12% | 2.6만 |
|---|
| 2025.10.24 | ₩20,155 | ₩20,919 | ₩20,155 | ₩20,919 | +3.79% | 2.2만 |
|---|
| 2025.10.23 | ₩20,088 | ₩20,437 | ₩19,914 | ₩20,155 | +0.33% | 2.5만 |
|---|
| 2025.10.22 | ₩19,645 | ₩20,021 | ₩19,645 | ₩19,887 | +1.23% | 2.7만 |
|---|
| 2025.10.21 | ₩19,847 | ₩19,914 | ₩19,672 | ₩19,739 | -0.54% | 3.2만 |
|---|
| 2025.10.20 | ₩19,645 | ₩20,074 | ₩19,645 | ₩19,860 | +1.09% | 1.7만 |
|---|
| 2025.10.17 | ₩19,538 | ₩20,101 | ₩19,538 | ₩19,592 | +0.27% | 3만 |
|---|
| 2025.10.16 | ₩19,793 | ₩19,793 | ₩19,337 | ₩19,484 | -1.56% | 3만 |
|---|
| 2025.10.15 | ₩20,115 | ₩20,343 | ₩19,914 | ₩19,954 | -0.80% | 1.4만 |
|---|
| 2025.10.14 | ₩19,471 | ₩20,061 | ₩19,471 | ₩20,021 | +2.82% | 1.2만 |
|---|
| 2025.10.13 | ₩19,578 | ₩19,686 | ₩19,189 | ₩19,686 | +0.55% | 2.3만 |
|---|
| 2025.10.10 | ₩20,088 | ₩20,088 | ₩19,243 | ₩19,243 | -4.21% | 2.8만 |
|---|