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 | ₩25,113 | ₩25,113 | ₩24,671 | ₩24,765 | -1.38% | 1.4만 |
| 2026.10.08 | ₩25,206 | ₩25,674 | ₩24,952 | ₩25,327 | +0.48% | 2.6만 |
| 2026.10.07 | ₩25,099 | ₩25,861 | ₩24,818 | ₩25,006 | -0.37% | 3.1만 |
| 2026.10.06 | ₩25,380 | ₩25,875 | ₩25,059 | ₩25,179 | -0.79% | 1.6만 |
| 2026.10.05 | ₩25,233 | ₩25,514 | ₩25,073 | ₩25,300 | +0.26% | 3만 |
| 2026.10.02 | ₩25,353 | ₩25,500 | ₩25,179 | ₩25,327 | -0.11% | 2.4만 |
| 2026.10.01 | ₩24,618 | ₩25,327 | ₩24,431 | ₩25,126 | +2.06% | 2.9만 |
| 2026.09.30 | ₩24,939 | ₩25,019 | ₩24,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,698 |
| -0.97% |
| 3만 |
| 2026.09.29 | ₩25,193 | ₩25,220 | ₩24,872 | ₩24,899 | -1.17% | 2.2만 |
|---|
| 2026.09.28 | ₩25,166 | ₩25,273 | ₩24,792 | ₩25,166 | 0.00% | 2.5만 |
|---|
| 2026.09.25 | ₩24,591 | ₩25,300 | ₩24,070 | ₩25,179 | +2.39% | 3.5만 |
|---|
| 2026.09.24 | ₩24,859 | ₩24,859 | ₩24,350 | ₩24,618 | -0.97% | 2.7만 |
|---|
| 2026.09.23 | ₩25,193 | ₩25,193 | ₩24,364 | ₩24,778 | -1.65% | 5.2만 |
|---|
| 2026.09.22 | ₩25,541 | ₩25,581 | ₩25,032 | ₩25,340 | -0.79% | 2.6만 |
|---|
| 2026.09.21 | ₩25,139 | ₩25,353 | ₩25,032 | ₩25,313 | +0.69% | 2.5만 |
|---|
| 2026.09.18 | ₩25,607 | ₩25,848 | ₩25,113 | ₩25,126 | -1.88% | 9.1만 |
|---|
| 2026.09.17 | ₩25,942 | ₩25,982 | ₩25,273 | ₩25,607 | -1.29% | 3.1만 |
|---|
| 2026.09.16 | ₩26,650 | ₩26,650 | ₩25,487 | ₩25,688 | -3.61% | 3.6만 |
|---|
| 2026.09.15 | ₩25,888 | ₩26,156 | ₩25,888 | ₩26,035 | +0.57% | 3.1만 |
|---|
| 2026.09.14 | ₩25,674 | ₩26,209 | ₩25,541 | ₩25,795 | +0.47% | 4만 |
|---|
| 2026.09.11 | ₩25,902 | ₩25,902 | ₩25,233 | ₩25,554 | -1.34% | 2만 |
|---|
| 2026.09.10 | ₩25,313 | ₩25,674 | ₩25,206 | ₩25,674 | +1.43% | 2.2만 |
|---|
| 2026.09.09 | ₩25,273 | ₩25,701 | ₩25,193 | ₩25,367 | +0.37% | 2만 |
|---|
| 2026.09.08 | ₩25,968 | ₩25,968 | ₩25,300 | ₩25,367 | -2.32% | 2.4만 |
|---|
| 2026.09.04 | ₩25,380 | ₩26,116 | ₩25,380 | ₩26,116 | +2.90% | 2.1만 |
|---|
| 2026.09.03 | ₩25,888 | ₩26,022 | ₩25,246 | ₩25,541 | -1.34% | 2.8만 |
|---|
| 2026.09.02 | ₩25,434 | ₩25,955 | ₩25,434 | ₩25,674 | +0.95% | 3.9만 |
|---|
| 2026.09.01 | ₩25,581 | ₩25,621 | ₩25,099 | ₩25,193 | -1.52% | 1.9만 |
|---|
| 2026.08.31 | ₩25,995 | ₩26,102 | ₩25,567 | ₩25,848 | -0.57% | 3.1만 |
|---|
| 2026.08.28 | ₩25,754 | ₩26,276 | ₩25,541 | ₩25,982 | +0.88% | 2.9만 |
|---|
| 2026.08.27 | ₩25,567 | ₩26,009 | ₩25,393 | ₩25,861 | +1.15% | 3.4만 |
|---|
| 2026.08.26 | ₩26,249 | ₩26,249 | ₩25,474 | ₩25,647 | -2.29% | 3.4만 |
|---|
| 2026.08.25 | ₩26,062 | ₩26,450 | ₩25,781 | ₩26,249 | +0.72% | 2.9만 |
|---|
| 2026.08.24 | ₩26,049 | ₩26,383 | ₩25,861 | ₩26,035 | -0.05% | 1.8만 |
|---|
| 2026.08.21 | ₩26,263 | ₩26,263 | ₩25,875 | ₩25,982 | -1.07% | 3.7만 |
|---|
| 2026.08.20 | ₩26,316 | ₩26,650 | ₩26,022 | ₩26,116 | -0.76% | 1.9만 |
|---|
| 2026.08.19 | ₩27,132 | ₩27,185 | ₩26,329 | ₩26,463 | -2.46% | 3.6만 |
|---|
| 2026.08.18 | ₩26,784 | ₩27,092 | ₩26,490 | ₩27,011 | +0.85% | 3만 |
|---|
| 2026.08.17 | ₩26,329 | ₩26,838 | ₩26,075 | ₩26,597 | +1.02% | 5.3만 |
|---|
| 2026.08.14 | ₩26,744 | ₩26,985 | ₩26,089 | ₩26,543 | -0.75% | 1.9만 |
|---|
| 2026.08.13 | ₩26,584 | ₩26,824 | ₩26,543 | ₩26,717 | +0.50% | 2.2만 |
|---|
| 2026.08.12 | ₩26,450 | ₩26,904 | ₩26,316 | ₩26,343 | -0.40% | 4.1만 |
|---|
| 2026.08.11 | ₩26,209 | ₩26,691 | ₩25,942 | ₩26,450 | +0.92% | 3.4만 |
|---|
| 2026.08.10 | ₩26,463 | ₩26,463 | ₩25,741 | ₩26,182 | -1.06% | 6.7만 |
|---|
| 2026.08.07 | ₩26,784 | ₩26,784 | ₩26,169 | ₩26,570 | -0.80% | 4.3만 |
|---|
| 2026.08.06 | ₩26,677 | ₩26,864 | ₩26,156 | ₩26,757 | +0.30% | 5.8만 |
|---|
| 2026.08.05 | ₩27,292 | ₩27,372 | ₩26,289 | ₩26,316 | -3.58% | 3.8만 |
|---|
| 2026.08.04 | ₩26,477 | ₩27,466 | ₩26,356 | ₩27,292 | +3.08% | 10.2만 |
|---|
| 2026.08.03 | ₩26,744 | ₩27,118 | ₩26,436 | ₩26,490 | -0.95% | 5.4만 |
|---|
| 2026.07.31 | ₩26,824 | ₩27,172 | ₩26,423 | ₩26,490 | -1.25% | 5.3만 |
|---|
| 2026.07.30 | ₩27,159 | ₩27,453 | ₩26,771 | ₩26,824 | -1.23% | 3.6만 |
|---|
| 2026.07.29 | ₩27,787 | ₩28,416 | ₩27,025 | ₩27,145 | -2.31% | 6.5만 |
|---|
| 2026.07.28 | ₩27,145 | ₩28,509 | ₩27,092 | ₩28,054 | +3.35% | 8.9만 |
|---|
| 2026.07.27 | ₩26,650 | ₩27,359 | ₩26,650 | ₩27,225 | +2.16% | 4.8만 |
|---|
| 2026.07.24 | ₩26,222 | ₩27,118 | ₩25,647 | ₩26,744 | +1.99% | 4.4만 |
|---|
| 2026.07.23 | ₩25,875 | ₩26,503 | ₩25,647 | ₩26,142 | +1.03% | 5.1만 |
|---|
| 2026.07.22 | ₩26,316 | ₩27,065 | ₩25,875 | ₩26,169 | -0.56% | 6.3만 |
|---|
| 2026.07.21 | ₩26,503 | ₩26,503 | ₩25,741 | ₩25,888 | -2.32% | 3.8만 |
|---|
| 2026.07.20 | ₩25,607 | ₩27,573 | ₩25,607 | ₩26,490 | +3.45% | 8.5만 |
|---|
| 2026.07.17 | ₩26,530 | ₩26,878 | ₩25,126 | ₩25,594 | -3.53% | 6.6만 |
|---|
| 2026.07.16 | ₩24,096 | ₩27,011 | ₩24,096 | ₩26,450 | +9.77% | 10.4만 |
|---|
| 2026.07.15 | ₩23,535 | ₩24,310 | ₩23,441 | ₩23,936 | +1.70% | 2.9만 |
|---|
| 2026.07.14 | ₩23,963 | ₩24,070 | ₩23,441 | ₩23,521 | -1.84% | 1.5만 |
|---|
| 2026.07.13 | ₩23,588 | ₩23,936 | ₩23,241 | ₩23,749 | +0.68% | 1.3만 |
|---|
| 2026.07.10 | ₩23,642 | ₩23,762 | ₩23,361 | ₩23,575 | -0.28% | 1.7만 |
|---|
| 2026.07.09 | ₩23,334 | ₩23,615 | ₩23,147 | ₩23,535 | +0.86% | 1.7만 |
|---|
| 2026.07.08 | ₩23,695 | ₩23,749 | ₩23,294 | ₩23,454 | -1.02% | 3.1만 |
|---|
| 2026.07.07 | ₩24,029 | ₩24,096 | ₩23,535 | ₩23,709 | -1.34% | 2.6만 |
|---|
| 2026.07.06 | ₩23,923 | ₩23,923 | ₩23,428 | ₩23,802 | -0.50% | 2.3만 |
|---|
| 2026.07.02 | ₩24,404 | ₩24,404 | ₩23,709 | ₩23,923 | -1.97% | 1.4만 |
|---|
| 2026.07.01 | ₩23,668 | ₩24,350 | ₩23,668 | ₩24,337 | +2.82% | 2.9만 |
|---|
| 2026.06.30 | ₩23,722 | ₩23,789 | ₩23,027 | ₩23,521 | -0.85% | 2.2만 |
|---|
| 2026.06.29 | ₩24,404 | ₩24,404 | ₩23,668 | ₩23,722 | -2.79% | 5.4만 |
|---|
| 2026.06.26 | ₩23,575 | ₩24,765 | ₩23,535 | ₩24,765 | +5.05% | 30.9만 |
|---|
| 2026.06.25 | ₩22,679 | ₩23,722 | ₩22,679 | ₩23,628 | +4.19% | 2만 |
|---|
| 2026.06.24 | ₩23,267 | ₩23,682 | ₩23,254 | ₩23,575 | +1.32% | 4.6만 |
|---|
| 2026.06.23 | ₩22,786 | ₩23,267 | ₩22,732 | ₩23,254 | +2.05% | 1.4만 |
|---|
| 2026.06.22 | ₩22,986 | ₩23,107 | ₩22,759 | ₩22,759 | -0.99% | 1.1만 |
|---|
| 2026.06.18 | ₩22,759 | ₩23,067 | ₩22,572 | ₩22,986 | +1.00% | 5만 |
|---|
| 2026.06.17 | ₩22,906 | ₩22,906 | ₩22,144 | ₩22,398 | -2.22% | 2.2만 |
|---|
| 2026.06.16 | ₩23,093 | ₩23,093 | ₩22,706 | ₩22,813 | -1.22% | 1.9만 |
|---|
| 2026.06.15 | ₩23,281 | ₩23,401 | ₩22,866 | ₩22,866 | -1.78% | 4.1만 |
|---|
| 2026.06.12 | ₩22,906 | ₩23,334 | ₩22,719 | ₩23,334 | +1.87% | 2.9만 |
|---|
| 2026.06.11 | ₩23,321 | ₩23,321 | ₩22,853 | ₩22,853 | -2.01% | 1.3만 |
|---|
| 2026.06.10 | ₩22,986 | ₩23,388 | ₩22,425 | ₩23,227 | +1.05% | 2.4만 |
|---|
| 2026.06.09 | ₩22,585 | ₩23,000 | ₩21,877 | ₩22,826 | +1.07% | 2.9만 |
|---|
| 2026.06.08 | ₩22,492 | ₩22,799 | ₩22,157 | ₩22,411 | -0.36% | 2만 |
|---|
| 2026.06.05 | ₩22,117 | ₩22,732 | ₩21,730 | ₩22,492 | +1.69% | 1.3만 |
|---|
| 2026.06.04 | ₩21,783 | ₩22,171 | ₩21,489 | ₩22,091 | +1.41% | 1.4만 |
|---|
| 2026.06.03 | ₩22,184 | ₩22,184 | ₩21,328 | ₩21,395 | -3.56% | 3.5만 |
|---|
| 2026.06.02 | ₩22,091 | ₩22,492 | ₩22,091 | ₩22,144 | +0.24% | 1.8만 |
|---|
| 2026.06.01 | ₩22,532 | ₩22,599 | ₩22,050 | ₩22,264 | -1.19% | 2.5만 |
|---|
| 2026.05.29 | ₩22,666 | ₩22,946 | ₩22,331 | ₩22,786 | +0.53% | 1.8만 |
|---|
| 2026.05.28 | ₩22,425 | ₩22,732 | ₩22,198 | ₩22,572 | +0.66% | 2.2만 |
|---|
| 2026.05.27 | ₩22,385 | ₩22,706 | ₩22,331 | ₩22,478 | +0.42% | 1.8만 |
|---|
| 2026.05.26 | ₩21,836 | ₩22,478 | ₩21,836 | ₩22,385 | +2.51% | 2.4만 |
|---|
| 2026.05.22 | ₩22,077 | ₩22,077 | ₩21,663 | ₩21,836 | -1.09% | 1.8만 |
|---|
| 2026.05.21 | ₩21,783 | ₩22,184 | ₩21,529 | ₩21,890 | +0.49% | 1.7만 |
|---|
| 2026.05.20 | ₩21,676 | ₩22,264 | ₩21,649 | ₩21,890 | +0.99% | 2.4만 |
|---|
| 2026.05.19 | ₩21,275 | ₩21,903 | ₩21,275 | ₩21,636 | +1.70% | 1.8만 |
|---|
| 2026.05.18 | ₩21,007 | ₩21,502 | ₩20,994 | ₩21,368 | +1.72% | 1.2만 |
|---|
| 2026.05.15 | ₩21,328 | ₩21,328 | ₩20,941 | ₩20,941 | -1.82% | 1.8만 |
|---|
| 2026.05.14 | ₩21,141 | ₩21,529 | ₩21,074 | ₩21,475 | +1.58% | 1.5만 |
|---|
| 2026.05.13 | ₩20,900 | ₩21,516 | ₩20,900 | ₩21,155 | +1.22% | 2.1만 |
|---|
| 2026.05.12 | ₩21,007 | ₩21,275 | ₩20,727 | ₩21,101 | +0.45% | 1.9만 |
|---|
| 2026.05.11 | ₩21,877 | ₩21,877 | ₩21,034 | ₩21,074 | -3.67% | 2.7만 |
|---|
| 2026.05.08 | ₩21,636 | ₩22,064 | ₩21,636 | ₩21,863 | +1.05% | 1.3만 |
|---|
| 2026.05.07 | ₩21,475 | ₩21,770 | ₩21,302 | ₩21,770 | +1.37% | 2.1만 |
|---|
| 2026.05.06 | ₩21,489 | ₩21,649 | ₩21,155 | ₩21,502 | +0.06% | 1.8만 |
|---|
| 2026.05.05 | ₩21,195 | ₩21,449 | ₩21,114 | ₩21,342 | +0.69% | 2만 |
|---|
| 2026.05.04 | ₩21,582 | ₩21,810 | ₩21,128 | ₩21,208 | -1.73% | 3.3만 |
|---|
| 2026.05.01 | ₩21,663 | ₩22,144 | ₩21,355 | ₩21,796 | +0.62% | 2.6만 |
|---|
| 2026.04.30 | ₩21,569 | ₩21,970 | ₩21,475 | ₩21,676 | +0.50% | 2.4만 |
|---|
| 2026.04.29 | ₩21,783 | ₩21,997 | ₩21,582 | ₩21,689 | -0.43% | 1.5만 |
|---|
| 2026.04.28 | ₩22,131 | ₩22,385 | ₩21,730 | ₩22,010 | -0.54% | 3만 |
|---|
| 2026.04.27 | ₩21,783 | ₩22,184 | ₩21,783 | ₩22,010 | +1.04% | 1.6만 |
|---|
| 2026.04.24 | ₩21,449 | ₩21,970 | ₩21,449 | ₩21,850 | +1.87% | 1.7만 |
|---|
| 2026.04.23 | ₩22,104 | ₩22,238 | ₩21,328 | ₩21,475 | -2.84% | 9.8천 |
|---|
| 2026.04.22 | ₩22,398 | ₩22,572 | ₩21,863 | ₩22,251 | -0.66% | 1.3만 |
|---|
| 2026.04.21 | ₩22,545 | ₩23,361 | ₩22,198 | ₩22,398 | -0.65% | 1.8만 |
|---|
| 2026.04.20 | ₩22,933 | ₩23,107 | ₩22,532 | ₩22,599 | -1.46% | 1.6만 |
|---|
| 2026.04.17 | ₩22,545 | ₩23,267 | ₩22,398 | ₩22,933 | +1.72% | 3.5만 |
|---|
| 2026.04.16 | ₩22,371 | ₩22,518 | ₩22,050 | ₩22,144 | -1.02% | 3만 |
|---|
| 2026.04.15 | ₩22,545 | ₩22,612 | ₩22,358 | ₩22,559 | +0.06% | 1만 |
|---|
| 2026.04.14 | ₩22,839 | ₩22,906 | ₩22,505 | ₩22,625 | -0.94% | 1.6만 |
|---|
| 2026.04.13 | ₩22,585 | ₩23,013 | ₩22,585 | ₩22,879 | +1.30% | 2만 |
|---|
| 2026.04.10 | ₩22,893 | ₩22,893 | ₩22,425 | ₩22,666 | -0.99% | 2.1만 |
|---|
| 2026.04.09 | ₩22,358 | ₩23,147 | ₩22,304 | ₩23,000 | +2.87% | 2.2만 |
|---|
| 2026.04.08 | ₩22,505 | ₩22,625 | ₩22,238 | ₩22,492 | -0.06% | 3.1만 |
|---|
| 2026.04.07 | ₩21,756 | ₩22,010 | ₩21,409 | ₩21,903 | +0.68% | 2.5만 |
|---|
| 2026.04.06 | ₩21,422 | ₩21,810 | ₩21,368 | ₩21,810 | +1.81% | 2만 |
|---|
| 2026.04.02 | ₩21,061 | ₩21,582 | ₩20,686 | ₩21,569 | +2.41% | 3.9만 |
|---|
| 2026.04.01 | ₩21,007 | ₩21,315 | ₩20,780 | ₩21,235 | +1.08% | 2.6만 |
|---|
| 2026.03.31 | ₩21,141 | ₩21,195 | ₩20,606 | ₩20,847 | -1.39% | 6.8만 |
|---|
| 2026.03.30 | ₩20,753 | ₩21,155 | ₩20,553 | ₩21,061 | +1.48% | 3.9만 |
|---|
| 2026.03.27 | ₩21,034 | ₩21,034 | ₩20,593 | ₩20,713 | -1.53% | 1.7만 |
|---|
| 2026.03.26 | ₩21,088 | ₩21,261 | ₩20,900 | ₩21,074 | -0.06% | 2만 |
|---|
| 2026.03.25 | ₩21,623 | ₩21,623 | ₩21,114 | ₩21,168 | -2.10% | 3.4만 |
|---|
| 2026.03.24 | ₩21,221 | ₩21,556 | ₩21,128 | ₩21,355 | +0.63% | 4.1만 |
|---|
| 2026.03.23 | ₩20,673 | ₩21,275 | ₩20,633 | ₩21,235 | +2.72% | 4만 |
|---|
| 2026.03.20 | ₩20,366 | ₩20,606 | ₩19,831 | ₩20,259 | -0.53% | 9만 |
|---|
| 2026.03.19 | ₩20,432 | ₩20,780 | ₩20,045 | ₩20,312 | -0.59% | 3.9만 |
|---|
| 2026.03.18 | ₩21,048 | ₩21,208 | ₩20,459 | ₩20,526 | -2.48% | 4.4만 |
|---|
| 2026.03.17 | ₩21,556 | ₩21,609 | ₩20,900 | ₩20,981 | -2.67% | 4.3만 |
|---|
| 2026.03.16 | ₩22,010 | ₩22,291 | ₩21,542 | ₩21,542 | -2.13% | 2.1만 |
|---|
| 2026.03.13 | ₩22,064 | ₩22,331 | ₩21,435 | ₩21,689 | -1.70% | 3.6만 |
|---|
| 2026.03.12 | ₩21,890 | ₩22,211 | ₩21,596 | ₩21,984 | +0.43% | 2.3만 |
|---|
| 2026.03.11 | ₩22,398 | ₩22,411 | ₩21,997 | ₩22,278 | -0.54% | 1.7만 |
|---|
| 2026.03.10 | ₩22,157 | ₩22,960 | ₩22,157 | ₩22,425 | +1.21% | 2.1만 |
|---|
| 2026.03.09 | ₩22,371 | ₩23,414 | ₩21,863 | ₩22,345 | -0.12% | 2.1만 |
|---|
| 2026.03.06 | ₩22,599 | ₩22,599 | ₩22,131 | ₩22,505 | -0.41% | 3.4만 |
|---|
| 2026.03.05 | ₩23,174 | ₩23,401 | ₩22,532 | ₩22,612 | -2.42% | 3.5만 |
|---|
| 2026.03.04 | ₩23,267 | ₩23,588 | ₩23,214 | ₩23,414 | +0.63% | 1.5만 |
|---|
| 2026.03.03 | ₩22,933 | ₩23,160 | ₩22,773 | ₩23,053 | +0.52% | 2.7만 |
|---|
| 2026.03.02 | ₩22,304 | ₩23,254 | ₩22,104 | ₩23,147 | +3.78% | 3.4만 |
|---|
| 2026.02.27 | ₩23,187 | ₩23,401 | ₩22,666 | ₩22,719 | -2.02% | 3.3만 |
|---|
| 2026.02.26 | ₩23,521 | ₩23,588 | ₩23,267 | ₩23,481 | -0.17% | 2.1만 |
|---|
| 2026.02.25 | ₩23,267 | ₩23,388 | ₩22,879 | ₩23,361 | +0.40% | 1만 |
|---|
| 2026.02.24 | ₩22,746 | ₩23,040 | ₩22,732 | ₩23,040 | +1.29% | 1.5만 |
|---|
| 2026.02.23 | ₩23,401 | ₩23,401 | ₩22,545 | ₩22,866 | -2.29% | 3.6만 |
|---|
| 2026.02.20 | ₩23,067 | ₩23,401 | ₩23,040 | ₩23,348 | +1.22% | 1.4만 |
|---|
| 2026.02.19 | ₩23,040 | ₩23,241 | ₩22,866 | ₩23,241 | +0.87% | 2만 |
|---|
| 2026.02.18 | ₩23,561 | ₩23,561 | ₩22,933 | ₩23,214 | -1.48% | 3만 |
|---|
| 2026.02.17 | ₩23,254 | ₩23,615 | ₩23,254 | ₩23,521 | +1.15% | 2.8만 |
|---|
| 2026.02.13 | ₩23,174 | ₩23,481 | ₩23,027 | ₩23,107 | -0.29% | 2.7만 |
|---|
| 2026.02.12 | ₩23,361 | ₩23,361 | ₩22,839 | ₩23,214 | -0.63% | 1.9만 |
|---|
| 2026.02.11 | ₩23,602 | ₩23,602 | ₩23,040 | ₩23,107 | -2.10% | 1.4만 |
|---|
| 2026.02.10 | ₩23,254 | ₩23,642 | ₩23,254 | ₩23,388 | +0.58% | 2.9만 |
|---|
| 2026.02.09 | ₩23,401 | ₩23,642 | ₩23,254 | ₩23,388 | -0.06% | 1.2만 |
|---|
| 2026.02.06 | ₩23,802 | ₩23,882 | ₩23,321 | ₩23,374 | -1.80% | 2.4만 |
|---|
| 2026.02.05 | ₩23,655 | ₩23,802 | ₩23,454 | ₩23,508 | -0.62% | 2.9만 |
|---|
| 2026.02.04 | ₩23,628 | ₩23,923 | ₩23,561 | ₩23,869 | +1.02% | 3.8만 |
|---|
| 2026.02.03 | ₩23,428 | ₩23,628 | ₩23,000 | ₩23,588 | +0.68% | 2.9만 |
|---|
| 2026.02.02 | ₩22,839 | ₩23,735 | ₩22,839 | ₩23,481 | +2.81% | 4.8만 |
|---|
| 2026.01.30 | ₩22,773 | ₩23,040 | ₩22,425 | ₩22,879 | +0.47% | 2.9만 |
|---|
| 2026.01.29 | ₩22,746 | ₩23,080 | ₩22,666 | ₩23,080 | +1.47% | 1.3만 |
|---|
| 2026.01.28 | ₩22,920 | ₩22,920 | ₩21,997 | ₩22,518 | -1.75% | 2만 |
|---|
| 2026.01.27 | ₩22,438 | ₩22,826 | ₩22,438 | ₩22,746 | +1.37% | 1.3만 |
|---|
| 2026.01.26 | ₩22,773 | ₩22,866 | ₩22,318 | ₩22,465 | -1.35% | 2.2만 |
|---|
| 2026.01.23 | ₩23,348 | ₩23,374 | ₩22,732 | ₩22,839 | -2.18% | 2.5만 |
|---|
| 2026.01.22 | ₩23,267 | ₩23,588 | ₩23,227 | ₩23,495 | +0.98% | 2.3만 |
|---|
| 2026.01.21 | ₩22,278 | ₩23,414 | ₩22,184 | ₩23,388 | +4.98% | 5.4만 |
|---|
| 2026.01.20 | ₩22,010 | ₩22,425 | ₩21,903 | ₩22,224 | +0.97% | 4.3만 |
|---|
| 2026.01.16 | ₩22,398 | ₩22,492 | ₩22,184 | ₩22,318 | -0.36% | 2만 |
|---|
| 2026.01.15 | ₩22,144 | ₩22,465 | ₩22,144 | ₩22,438 | +1.33% | 1.8만 |
|---|
| 2026.01.14 | ₩21,836 | ₩22,264 | ₩21,836 | ₩22,224 | +1.78% | 1.7만 |
|---|
| 2026.01.13 | ₩21,943 | ₩22,024 | ₩21,743 | ₩21,890 | -0.24% | 1.1만 |
|---|
| 2026.01.12 | ₩21,810 | ₩21,943 | ₩21,582 | ₩21,810 | 0.00% | 2.6만 |
|---|
| 2026.01.09 | ₩22,264 | ₩22,264 | ₩21,743 | ₩21,836 | -1.92% | 1.6만 |
|---|
| 2026.01.08 | ₩21,382 | ₩22,385 | ₩21,355 | ₩22,264 | +4.13% | 3.9만 |
|---|
| 2026.01.07 | ₩21,529 | ₩21,703 | ₩21,248 | ₩21,516 | -0.06% | 3.5만 |
|---|
| 2026.01.06 | ₩21,689 | ₩21,783 | ₩21,328 | ₩21,676 | -0.06% | 4.4만 |
|---|
| 2026.01.05 | ₩21,596 | ₩22,184 | ₩21,596 | ₩21,877 | +1.30% | 2만 |
|---|
| 2026.01.02 | ₩21,863 | ₩22,732 | ₩21,516 | ₩21,649 | -0.98% | 1.8만 |
|---|
| 2025.12.31 | ₩22,264 | ₩22,264 | ₩21,783 | ₩21,917 | -1.56% | 2만 |
|---|
| 2025.12.30 | ₩22,398 | ₩22,398 | ₩22,144 | ₩22,198 | -0.90% | 2만 |
|---|
| 2025.12.29 | ₩22,184 | ₩22,559 | ₩22,104 | ₩22,411 | +1.02% | 2.1만 |
|---|
| 2025.12.26 | ₩22,064 | ₩22,144 | ₩21,823 | ₩22,024 | -0.18% | 1.4만 |
|---|
| 2025.12.24 | ₩22,224 | ₩22,438 | ₩22,104 | ₩22,171 | -0.24% | 6.9천 |
|---|
| 2025.12.23 | ₩22,452 | ₩22,599 | ₩22,117 | ₩22,117 | -1.49% | 2만 |
|---|
| 2025.12.22 | ₩22,599 | ₩22,933 | ₩22,532 | ₩22,599 | 0.00% | 1.6만 |
|---|
| 2025.12.19 | ₩23,348 | ₩23,428 | ₩22,492 | ₩22,518 | -3.55% | 5.4만 |
|---|
| 2025.12.18 | ₩23,200 | ₩23,521 | ₩23,107 | ₩23,388 | +0.81% | 1.6만 |
|---|
| 2025.12.17 | ₩23,254 | ₩23,468 | ₩22,826 | ₩23,187 | -0.29% | 2.9만 |
|---|
| 2025.12.16 | ₩23,735 | ₩23,735 | ₩23,334 | ₩23,334 | -1.69% | 2.7만 |
|---|
| 2025.12.15 | ₩23,401 | ₩23,856 | ₩22,853 | ₩23,682 | +1.20% | 5만 |
|---|
| 2025.12.12 | ₩23,147 | ₩23,401 | ₩22,933 | ₩23,120 | -0.12% | 3.4만 |
|---|
| 2025.12.11 | ₩22,679 | ₩23,187 | ₩22,666 | ₩23,187 | +2.24% | 2.9만 |
|---|
| 2025.12.10 | ₩21,890 | ₩22,866 | ₩21,890 | ₩22,666 | +3.54% | 7.3만 |
|---|
| 2025.12.09 | ₩21,743 | ₩22,198 | ₩21,676 | ₩22,077 | +1.54% | 2.7만 |
|---|
| 2025.12.08 | ₩21,368 | ₩21,730 | ₩21,368 | ₩21,636 | +1.25% | 2.3만 |
|---|
| 2025.12.05 | ₩21,475 | ₩21,542 | ₩21,355 | ₩21,435 | -0.19% | 9.4천 |
|---|
| 2025.12.04 | ₩21,529 | ₩21,636 | ₩21,435 | ₩21,475 | -0.25% | 2.3만 |
|---|
| 2025.12.03 | ₩21,088 | ₩21,516 | ₩20,793 | ₩21,516 | +2.03% | 3.1만 |
|---|
| 2025.12.02 | ₩21,395 | ₩21,489 | ₩20,927 | ₩20,927 | -2.19% | 1.4만 |
|---|
| 2025.12.01 | ₩20,834 | ₩21,315 | ₩20,834 | ₩21,261 | +2.05% | 1.4만 |
|---|
| 2025.11.28 | ₩21,261 | ₩21,342 | ₩21,048 | ₩21,221 | -0.19% | 1.5만 |
|---|
| 2025.11.26 | ₩21,061 | ₩21,355 | ₩21,061 | ₩21,235 | +0.83% | 2.1만 |
|---|
| 2025.11.25 | ₩21,195 | ₩21,395 | ₩21,128 | ₩21,288 | +0.44% | 2.6만 |
|---|
| 2025.11.24 | ₩21,382 | ₩21,382 | ₩20,646 | ₩21,021 | -1.69% | 3.8만 |
|---|
| 2025.11.21 | ₩20,526 | ₩21,395 | ₩20,526 | ₩21,355 | +4.04% | 3.2만 |
|---|
| 2025.11.20 | ₩20,633 | ₩21,021 | ₩20,419 | ₩20,473 | -0.78% | 1.3만 |
|---|
| 2025.11.19 | ₩20,593 | ₩20,646 | ₩20,285 | ₩20,392 | -0.97% | 1.6만 |
|---|
| 2025.11.18 | ₩20,459 | ₩20,620 | ₩20,299 | ₩20,366 | -0.46% | 1.2만 |
|---|
| 2025.11.17 | ₩21,181 | ₩21,181 | ₩20,299 | ₩20,392 | -3.72% | 2.2만 |
|---|
| 2025.11.14 | ₩20,793 | ₩21,195 | ₩20,660 | ₩21,195 | +1.93% | 3.1만 |
|---|
| 2025.11.13 | ₩20,727 | ₩20,887 | ₩20,593 | ₩20,820 | +0.45% | 3만 |
|---|
| 2025.11.12 | ₩20,727 | ₩20,860 | ₩20,646 | ₩20,713 | -0.06% | 2.5만 |
|---|
| 2025.11.11 | ₩20,927 | ₩20,927 | ₩20,713 | ₩20,713 | -1.02% | 7.9천 |
|---|
| 2025.11.10 | ₩20,847 | ₩21,074 | ₩20,793 | ₩20,793 | -0.26% | 1.4만 |
|---|
| 2025.11.07 | ₩20,727 | ₩21,208 | ₩20,727 | ₩20,793 | +0.32% | 1.2만 |
|---|
| 2025.11.06 | ₩20,486 | ₩20,820 | ₩20,459 | ₩20,686 | +0.98% | 2만 |
|---|
| 2025.11.05 | ₩20,526 | ₩20,900 | ₩20,272 | ₩20,900 | +1.82% | 4만 |
|---|
| 2025.11.04 | ₩20,419 | ₩20,914 | ₩20,339 | ₩20,459 | +0.20% | 1.4만 |
|---|
| 2025.11.03 | ₩20,539 | ₩20,967 | ₩20,111 | ₩20,834 | +1.43% | 1.6만 |
|---|
| 2025.10.31 | ₩20,553 | ₩20,566 | ₩20,285 | ₩20,539 | -0.07% | 1.4만 |
|---|
| 2025.10.30 | ₩20,352 | ₩20,981 | ₩20,352 | ₩20,646 | +1.45% | 1.9만 |
|---|
| 2025.10.29 | ₩20,660 | ₩20,994 | ₩20,085 | ₩20,352 | -1.49% | 3만 |
|---|
| 2025.10.28 | ₩20,526 | ₩20,767 | ₩20,325 | ₩20,620 | +0.46% | 1.9만 |
|---|
| 2025.10.27 | ₩20,860 | ₩20,927 | ₩20,392 | ₩20,419 | -2.12% | 2.6만 |
|---|
| 2025.10.24 | ₩20,098 | ₩20,860 | ₩20,098 | ₩20,860 | +3.79% | 2.2만 |
|---|
| 2025.10.23 | ₩20,031 | ₩20,379 | ₩19,857 | ₩20,098 | +0.33% | 2.5만 |
|---|
| 2025.10.22 | ₩19,590 | ₩19,964 | ₩19,590 | ₩19,831 | +1.23% | 2.7만 |
|---|
| 2025.10.21 | ₩19,791 | ₩19,857 | ₩19,617 | ₩19,684 | -0.54% | 3.2만 |
|---|
| 2025.10.20 | ₩19,590 | ₩20,018 | ₩19,590 | ₩19,804 | +1.09% | 1.7만 |
|---|
| 2025.10.17 | ₩19,483 | ₩20,045 | ₩19,483 | ₩19,536 | +0.27% | 3만 |
|---|
| 2025.10.16 | ₩19,737 | ₩19,737 | ₩19,282 | ₩19,430 | -1.56% | 3만 |
|---|
| 2025.10.15 | ₩20,058 | ₩20,285 | ₩19,857 | ₩19,898 | -0.80% | 1.4만 |
|---|
| 2025.10.14 | ₩19,416 | ₩20,005 | ₩19,416 | ₩19,964 | +2.82% | 1.2만 |
|---|
| 2025.10.13 | ₩19,523 | ₩19,630 | ₩19,135 | ₩19,630 | +0.55% | 2.3만 |
|---|
| 2025.10.10 | ₩20,031 | ₩20,031 | ₩19,189 | ₩19,189 | -4.21% | 2.8만 |
|---|