시장 데이터를 불러오는 중
전체 종목
Lifetime Brands, Inc. - Common Stock 과거 주가
Lifetime Brands, Inc. - Common Stock · LCUT · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lifetime Brands, Inc. - Common Stock · LCUT · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,462 | ₩12,784 | ₩12,449 | ₩12,757 | +2.37% | 15.1만 |
| 2026.10.08 | ₩12,275 | ₩12,543 | ₩12,275 | ₩12,462 | +1.53% | 14만 |
| 2026.10.07 | ₩12,248 | ₩12,382 | ₩12,060 | ₩12,368 | +0.98% | 9.2만 |
| 2026.10.06 | ₩12,154 | ₩12,502 | ₩11,873 | ₩12,275 | +0.99% | 15.3만 |
| 2026.10.05 | ₩12,476 | ₩12,690 | ₩11,953 | ₩12,141 | -2.69% | 26.1만 |
| 2026.10.02 | ₩11,725 | ₩12,288 | ₩11,484 | ₩12,221 | +4.23% | 21.5만 |
| 2026.10.01 | ₩11,551 | ₩11,712 | ₩11,350 | ₩11,591 | +0.35% | 6.5만 |
| 2026.09.30 | ₩11,685 | ₩11,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,524 |
| -1.38% |
| 24.3만 |
| 2026.09.29 | ₩12,355 | ₩12,476 | ₩11,457 | ₩11,631 | -5.86% | 11.7만 |
|---|
| 2026.09.28 | ₩12,543 | ₩12,543 | ₩11,993 | ₩12,355 | -1.50% | 17.1만 |
|---|
| 2026.09.25 | ₩12,315 | ₩12,770 | ₩11,980 | ₩12,543 | +1.85% | 18.9만 |
|---|
| 2026.09.24 | ₩11,591 | ₩12,395 | ₩11,524 | ₩12,382 | +6.82% | 17.4만 |
|---|
| 2026.09.23 | ₩11,631 | ₩11,846 | ₩11,243 | ₩11,591 | -0.35% | 10.5만 |
|---|
| 2026.09.22 | ₩11,310 | ₩11,698 | ₩11,310 | ₩11,631 | +2.84% | 9.3만 |
|---|
| 2026.09.21 | ₩11,229 | ₩11,511 | ₩10,693 | ₩11,283 | +0.48% | 10.9만 |
|---|
| 2026.09.18 | ₩11,095 | ₩11,095 | ₩10,720 | ₩10,988 | -0.97% | 24.6만 |
|---|
| 2026.09.17 | ₩11,069 | ₩11,283 | ₩10,894 | ₩11,229 | +1.45% | 12.5만 |
|---|
| 2026.09.16 | ₩11,189 | ₩11,350 | ₩10,988 | ₩11,055 | -1.20% | 24.1만 |
|---|
| 2026.09.15 | ₩11,095 | ₩11,216 | ₩10,774 | ₩11,136 | +0.36% | 12.9만 |
|---|
| 2026.09.14 | ₩11,310 | ₩11,417 | ₩11,002 | ₩11,109 | -1.78% | 19.2만 |
|---|
| 2026.09.11 | ₩11,296 | ₩11,658 | ₩11,243 | ₩11,497 | +1.78% | 14.8만 |
|---|
| 2026.09.10 | ₩11,578 | ₩11,578 | ₩11,136 | ₩11,256 | -2.78% | 19.2만 |
|---|
| 2026.09.09 | ₩11,832 | ₩11,873 | ₩11,591 | ₩11,806 | -0.23% | 10.9만 |
|---|
| 2026.09.08 | ₩12,047 | ₩12,261 | ₩11,712 | ₩11,926 | -1.00% | 17.8만 |
|---|
| 2026.09.04 | ₩11,698 | ₩12,127 | ₩11,645 | ₩11,886 | +1.60% | 17만 |
|---|
| 2026.09.03 | ₩12,543 | ₩12,543 | ₩11,739 | ₩11,806 | -5.88% | 21.3만 |
|---|
| 2026.09.02 | ₩12,502 | ₩12,757 | ₩12,020 | ₩12,529 | +0.21% | 25만 |
|---|
| 2026.09.01 | ₩12,583 | ₩12,623 | ₩12,020 | ₩12,047 | -4.26% | 11.8만 |
|---|
| 2026.08.31 | ₩12,074 | ₩12,837 | ₩12,007 | ₩12,663 | +4.88% | 36만 |
|---|
| 2026.08.28 | ₩12,301 | ₩12,703 | ₩12,074 | ₩12,355 | +0.44% | 12만 |
|---|
| 2026.08.27 | ₩12,234 | ₩12,757 | ₩12,181 | ₩12,342 | +0.88% | 17.2만 |
|---|
| 2026.08.26 | ₩12,556 | ₩12,744 | ₩12,087 | ₩12,234 | -2.56% | 14.3만 |
|---|
| 2026.08.25 | ₩12,610 | ₩12,904 | ₩12,060 | ₩12,623 | +0.11% | 17.5만 |
|---|
| 2026.08.24 | ₩12,409 | ₩12,904 | ₩12,234 | ₩12,703 | +2.38% | 24.5만 |
|---|
| 2026.08.21 | ₩12,462 | ₩12,636 | ₩11,792 | ₩12,288 | -1.40% | 17만 |
|---|
| 2026.08.20 | ₩12,462 | ₩12,797 | ₩12,301 | ₩12,462 | 0.00% | 14.3만 |
|---|
| 2026.08.19 | ₩13,280 | ₩13,454 | ₩12,516 | ₩12,610 | -5.05% | 12.4만 |
|---|
| 2026.08.18 | ₩12,583 | ₩13,521 | ₩12,583 | ₩13,266 | +5.43% | 33만 |
|---|
| 2026.08.17 | ₩13,521 | ₩13,628 | ₩12,288 | ₩12,744 | -5.75% | 22.2만 |
|---|
| 2026.08.14 | ₩12,851 | ₩13,360 | ₩12,757 | ₩13,172 | +2.50% | 17.4만 |
|---|
| 2026.08.13 | ₩12,824 | ₩13,132 | ₩12,543 | ₩12,824 | 0.00% | 18.2만 |
|---|
| 2026.08.12 | ₩12,918 | ₩13,400 | ₩12,757 | ₩12,770 | -1.14% | 29만 |
|---|
| 2026.08.11 | ₩12,583 | ₩13,373 | ₩11,966 | ₩12,904 | +2.56% | 26.5만 |
|---|
| 2026.08.10 | ₩12,261 | ₩13,561 | ₩11,792 | ₩12,422 | +1.31% | 34.7만 |
|---|
| 2026.08.07 | ₩12,087 | ₩12,744 | ₩11,792 | ₩12,315 | +1.88% | 20.5만 |
|---|
| 2026.08.06 | ₩12,422 | ₩13,440 | ₩10,827 | ₩11,658 | -6.15% | 47.9만 |
|---|
| 2026.08.05 | ₩11,538 | ₩11,832 | ₩11,243 | ₩11,283 | -2.21% | 9.1만 |
|---|
| 2026.08.04 | ₩11,444 | ₩11,672 | ₩11,122 | ₩11,578 | +1.17% | 13.7만 |
|---|
| 2026.08.03 | ₩11,511 | ₩11,765 | ₩11,296 | ₩11,430 | -0.70% | 12.5만 |
|---|
| 2026.07.31 | ₩11,229 | ₩11,323 | ₩10,814 | ₩11,216 | -0.12% | 14.9만 |
|---|
| 2026.07.30 | ₩11,256 | ₩11,457 | ₩11,122 | ₩11,256 | 0.00% | 7.2만 |
|---|
| 2026.07.29 | ₩11,859 | ₩11,953 | ₩11,122 | ₩11,229 | -5.31% | 20.9만 |
|---|
| 2026.07.28 | ₩11,966 | ₩12,060 | ₩11,390 | ₩11,698 | -2.24% | 8.3만 |
|---|
| 2026.07.27 | ₩11,765 | ₩12,395 | ₩11,404 | ₩11,832 | +0.57% | 31.3만 |
|---|
| 2026.07.24 | ₩11,430 | ₩11,886 | ₩11,390 | ₩11,645 | +1.88% | 8.3만 |
|---|
| 2026.07.23 | ₩11,524 | ₩11,564 | ₩11,176 | ₩11,363 | -1.40% | 15.7만 |
|---|
| 2026.07.22 | ₩11,444 | ₩11,846 | ₩11,122 | ₩11,578 | +1.17% | 12.2만 |
|---|
| 2026.07.21 | ₩11,725 | ₩11,886 | ₩11,136 | ₩11,350 | -3.20% | 12.9만 |
|---|
| 2026.07.20 | ₩11,430 | ₩11,712 | ₩11,350 | ₩11,698 | +2.34% | 8.4만 |
|---|
| 2026.07.17 | ₩11,658 | ₩11,940 | ₩11,404 | ₩11,417 | -2.07% | 10.2만 |
|---|
| 2026.07.16 | ₩11,122 | ₩11,873 | ₩11,122 | ₩11,765 | +5.78% | 13.3만 |
|---|
| 2026.07.15 | ₩11,069 | ₩11,390 | ₩11,069 | ₩11,122 | +0.48% | 7.8만 |
|---|
| 2026.07.14 | ₩11,765 | ₩11,765 | ₩10,988 | ₩11,069 | -5.92% | 15.5만 |
|---|
| 2026.07.13 | ₩11,122 | ₩11,873 | ₩10,881 | ₩11,752 | +5.66% | 17.8만 |
|---|
| 2026.07.10 | ₩10,760 | ₩11,243 | ₩10,546 | ₩11,095 | +3.11% | 12만 |
|---|
| 2026.07.09 | ₩10,412 | ₩11,055 | ₩10,291 | ₩10,921 | +4.89% | 10.5만 |
|---|
| 2026.07.08 | ₩10,613 | ₩10,707 | ₩10,251 | ₩10,372 | -2.27% | 11.2만 |
|---|
| 2026.07.07 | ₩11,203 | ₩11,430 | ₩10,559 | ₩10,613 | -5.26% | 13만 |
|---|
| 2026.07.06 | ₩11,390 | ₩11,658 | ₩10,720 | ₩11,229 | -1.41% | 26.4만 |
|---|
| 2026.07.02 | ₩11,471 | ₩12,060 | ₩11,256 | ₩11,471 | 0.00% | 14.3만 |
|---|
| 2026.07.01 | ₩11,350 | ₩11,417 | ₩10,827 | ₩11,363 | +0.12% | 18.3만 |
|---|
| 2026.06.30 | ₩11,953 | ₩12,610 | ₩11,363 | ₩11,430 | -4.37% | 27.8만 |
|---|
| 2026.06.29 | ₩10,801 | ₩12,234 | ₩10,452 | ₩12,033 | +11.41% | 60만 |
|---|
| 2026.06.26 | ₩11,270 | ₩11,631 | ₩10,023 | ₩10,211 | -9.39% | 287.7만 |
|---|
| 2026.06.25 | ₩11,203 | ₩11,618 | ₩10,921 | ₩11,203 | 0.00% | 13.7만 |
|---|
| 2026.06.24 | ₩11,256 | ₩11,497 | ₩11,069 | ₩11,122 | -1.19% | 7.5만 |
|---|
| 2026.06.23 | ₩10,948 | ₩11,578 | ₩10,935 | ₩11,270 | +2.94% | 9.2만 |
|---|
| 2026.06.22 | ₩11,310 | ₩11,685 | ₩10,680 | ₩10,975 | -2.96% | 17.3만 |
|---|
| 2026.06.18 | ₩11,216 | ₩11,618 | ₩10,720 | ₩11,310 | +0.84% | 15.6만 |
|---|
| 2026.06.17 | ₩11,176 | ₩11,739 | ₩11,069 | ₩11,189 | +0.12% | 13.2만 |
|---|
| 2026.06.16 | ₩12,368 | ₩12,462 | ₩11,069 | ₩11,176 | -9.64% | 13.4만 |
|---|
| 2026.06.15 | ₩12,087 | ₩12,730 | ₩11,966 | ₩12,315 | +1.88% | 18.4만 |
|---|
| 2026.06.12 | ₩12,007 | ₩12,328 | ₩11,578 | ₩11,913 | -0.78% | 10.8만 |
|---|
| 2026.06.11 | ₩12,221 | ₩12,730 | ₩12,047 | ₩12,141 | -0.66% | 13.3만 |
|---|
| 2026.06.10 | ₩11,765 | ₩12,730 | ₩11,658 | ₩12,261 | +4.21% | 22.5만 |
|---|
| 2026.06.09 | ₩12,275 | ₩12,797 | ₩11,819 | ₩12,261 | -0.11% | 12.3만 |
|---|
| 2026.06.08 | ₩11,940 | ₩12,422 | ₩11,672 | ₩12,261 | +2.69% | 23만 |
|---|
| 2026.06.05 | ₩12,556 | ₩12,717 | ₩11,698 | ₩11,940 | -4.91% | 14.1만 |
|---|
| 2026.06.04 | ₩12,583 | ₩12,864 | ₩12,114 | ₩12,556 | -0.21% | 24.4만 |
|---|
| 2026.06.03 | ₩12,127 | ₩12,529 | ₩11,685 | ₩12,502 | +3.09% | 16.6만 |
|---|
| 2026.06.02 | ₩12,462 | ₩12,663 | ₩11,792 | ₩12,275 | -1.51% | 21.9만 |
|---|
| 2026.06.01 | ₩11,953 | ₩12,770 | ₩11,658 | ₩12,516 | +4.71% | 30.3만 |
|---|
| 2026.05.29 | ₩11,792 | ₩13,132 | ₩11,417 | ₩11,457 | -2.84% | 25.2만 |
|---|
| 2026.05.28 | ₩12,382 | ₩12,569 | ₩11,538 | ₩11,538 | -6.82% | 16.3만 |
|---|
| 2026.05.27 | ₩11,725 | ₩12,971 | ₩11,725 | ₩12,409 | +5.83% | 17.6만 |
|---|
| 2026.05.26 | ₩11,846 | ₩12,288 | ₩11,377 | ₩11,752 | -0.79% | 26.6만 |
|---|
| 2026.05.22 | ₩11,390 | ₩11,832 | ₩10,760 | ₩11,832 | +3.88% | 20.1만 |
|---|
| 2026.05.21 | ₩10,425 | ₩11,337 | ₩9,755 | ₩11,337 | +8.74% | 18.4만 |
|---|
| 2026.05.20 | ₩10,090 | ₩10,760 | ₩9,702 | ₩10,452 | +3.59% | 15.1만 |
|---|
| 2026.05.19 | ₩10,961 | ₩11,055 | ₩9,997 | ₩10,198 | -6.97% | 22.9만 |
|---|
| 2026.05.18 | ₩9,822 | ₩10,841 | ₩9,729 | ₩10,546 | +7.37% | 13.2만 |
|---|
| 2026.05.15 | ₩10,117 | ₩10,117 | ₩9,420 | ₩9,822 | -2.91% | 11.9만 |
|---|
| 2026.05.14 | ₩9,313 | ₩10,412 | ₩9,313 | ₩10,385 | +11.51% | 22.6만 |
|---|
| 2026.05.13 | ₩9,233 | ₩9,447 | ₩8,858 | ₩9,380 | +1.60% | 5.8만 |
|---|
| 2026.05.12 | ₩8,978 | ₩9,327 | ₩8,268 | ₩9,273 | +3.28% | 16.7만 |
|---|
| 2026.05.11 | ₩8,697 | ₩9,648 | ₩8,322 | ₩8,710 | +0.15% | 26.9만 |
|---|
| 2026.05.08 | ₩9,635 | ₩9,635 | ₩7,732 | ₩7,920 | -17.80% | 9.7만 |
|---|
| 2026.05.07 | ₩7,893 | ₩9,809 | ₩7,303 | ₩9,635 | +22.07% | 24.6만 |
|---|
| 2026.05.06 | ₩8,509 | ₩8,509 | ₩7,464 | ₩7,464 | -12.28% | 11.5만 |
|---|
| 2026.05.05 | ₩7,973 | ₩8,817 | ₩7,973 | ₩8,643 | +8.40% | 6.5만 |
|---|
| 2026.05.04 | ₩8,978 | ₩8,978 | ₩7,745 | ₩7,973 | -11.19% | 13.4만 |
|---|
| 2026.05.01 | ₩9,005 | ₩9,501 | ₩8,750 | ₩8,992 | -0.15% | 7만 |
|---|
| 2026.04.30 | ₩8,925 | ₩9,233 | ₩8,724 | ₩9,045 | +1.35% | 9.4만 |
|---|
| 2026.04.29 | ₩9,702 | ₩9,876 | ₩8,844 | ₩8,925 | -8.01% | 8.1만 |
|---|
| 2026.04.28 | ₩9,434 | ₩9,997 | ₩9,367 | ₩9,688 | +2.70% | 10.8만 |
|---|
| 2026.04.27 | ₩9,072 | ₩9,822 | ₩9,072 | ₩9,447 | +4.14% | 6.3만 |
|---|
| 2026.04.24 | ₩8,831 | ₩9,273 | ₩8,817 | ₩9,166 | +3.79% | 4.6만 |
|---|
| 2026.04.23 | ₩8,925 | ₩9,233 | ₩8,710 | ₩8,858 | -0.75% | 6.3만 |
|---|
| 2026.04.22 | ₩9,059 | ₩9,541 | ₩9,032 | ₩9,085 | +0.30% | 10.9만 |
|---|
| 2026.04.21 | ₩9,407 | ₩9,554 | ₩8,844 | ₩9,072 | -3.56% | 9.6만 |
|---|
| 2026.04.20 | ₩9,286 | ₩9,514 | ₩8,858 | ₩9,420 | +1.44% | 13만 |
|---|
| 2026.04.17 | ₩9,688 | ₩9,916 | ₩9,166 | ₩9,353 | -3.46% | 21.5만 |
|---|
| 2026.04.16 | ₩10,841 | ₩10,841 | ₩9,688 | ₩9,782 | -9.77% | 14.7만 |
|---|
| 2026.04.15 | ₩9,863 | ₩10,988 | ₩9,688 | ₩10,841 | +9.92% | 15.3만 |
|---|
| 2026.04.14 | ₩10,399 | ₩10,586 | ₩9,836 | ₩9,956 | -4.25% | 12.6만 |
|---|
| 2026.04.13 | ₩9,956 | ₩10,680 | ₩9,621 | ₩10,358 | +4.04% | 15.8만 |
|---|
| 2026.04.10 | ₩10,211 | ₩10,278 | ₩9,595 | ₩10,077 | -1.31% | 21만 |
|---|
| 2026.04.09 | ₩9,112 | ₩10,479 | ₩9,112 | ₩10,399 | +14.12% | 43.4만 |
|---|
| 2026.04.08 | ₩9,796 | ₩9,876 | ₩9,018 | ₩9,099 | -7.11% | 36.1만 |
|---|
| 2026.04.07 | ₩8,469 | ₩9,849 | ₩7,987 | ₩9,702 | +14.56% | 29만 |
|---|
| 2026.04.06 | ₩8,134 | ₩8,683 | ₩7,853 | ₩8,415 | +3.46% | 24.4만 |
|---|
| 2026.04.02 | ₩7,585 | ₩7,786 | ₩7,236 | ₩7,759 | +2.30% | 16.4만 |
|---|
| 2026.04.01 | ₩7,692 | ₩8,027 | ₩7,424 | ₩7,464 | -2.96% | 15.3만 |
|---|
| 2026.03.31 | ₩7,343 | ₩7,759 | ₩7,250 | ₩7,692 | +4.74% | 17.3만 |
|---|
| 2026.03.30 | ₩6,687 | ₩7,491 | ₩6,606 | ₩7,129 | +6.61% | 27.2만 |
|---|
| 2026.03.27 | ₩6,271 | ₩6,687 | ₩6,017 | ₩6,606 | +5.34% | 9.4만 |
|---|
| 2026.03.26 | ₩6,352 | ₩6,861 | ₩5,936 | ₩6,271 | -1.27% | 16.1만 |
|---|
| 2026.03.25 | ₩6,861 | ₩6,982 | ₩6,392 | ₩6,419 | -6.45% | 14만 |
|---|
| 2026.03.24 | ₩6,901 | ₩7,317 | ₩6,700 | ₩6,901 | 0.00% | 16.9만 |
|---|
| 2026.03.23 | ₩6,486 | ₩7,263 | ₩6,378 | ₩7,263 | +11.98% | 26.3만 |
|---|
| 2026.03.20 | ₩5,976 | ₩6,687 | ₩5,749 | ₩6,164 | +3.14% | 20.1만 |
|---|
| 2026.03.19 | ₩5,628 | ₩6,137 | ₩5,574 | ₩6,124 | +8.81% | 15.5만 |
|---|
| 2026.03.18 | ₩5,695 | ₩6,419 | ₩5,373 | ₩5,481 | -3.76% | 18.8만 |
|---|
| 2026.03.17 | ₩6,164 | ₩6,164 | ₩5,534 | ₩5,775 | -6.30% | 22.5만 |
|---|
| 2026.03.16 | ₩5,025 | ₩6,311 | ₩4,945 | ₩6,204 | +23.47% | 45.1만 |
|---|
| 2026.03.13 | ₩4,355 | ₩5,132 | ₩4,275 | ₩5,105 | +17.23% | 54.9만 |
|---|
| 2026.03.12 | ₩4,288 | ₩4,837 | ₩4,154 | ₩4,663 | +8.75% | 604만 |
|---|
| 2026.03.11 | ₩4,127 | ₩4,194 | ₩4,047 | ₩4,047 | -1.95% | 1.8만 |
|---|
| 2026.03.10 | ₩4,194 | ₩4,194 | ₩4,047 | ₩4,047 | -3.51% | 1.8만 |
|---|
| 2026.03.09 | ₩4,208 | ₩4,395 | ₩4,074 | ₩4,114 | -2.23% | 1.5만 |
|---|
| 2026.03.06 | ₩4,288 | ₩4,288 | ₩4,141 | ₩4,234 | -1.25% | 1.8만 |
|---|
| 2026.03.05 | ₩4,301 | ₩4,355 | ₩4,208 | ₩4,248 | -1.25% | 2.2만 |
|---|
| 2026.03.04 | ₩4,395 | ₩4,449 | ₩4,275 | ₩4,288 | -2.44% | 1.5만 |
|---|
| 2026.03.03 | ₩4,355 | ₩4,476 | ₩4,181 | ₩4,288 | -1.54% | 3.4만 |
|---|
| 2026.03.02 | ₩4,422 | ₩4,556 | ₩4,288 | ₩4,355 | -1.52% | 1.6만 |
|---|
| 2026.02.27 | ₩4,422 | ₩4,623 | ₩4,422 | ₩4,435 | +0.30% | 1.8만 |
|---|
| 2026.02.26 | ₩4,502 | ₩4,529 | ₩4,449 | ₩4,489 | -0.30% | 1만 |
|---|
| 2026.02.25 | ₩4,636 | ₩4,636 | ₩4,489 | ₩4,502 | -2.89% | 8.6천 |
|---|
| 2026.02.24 | ₩4,636 | ₩4,730 | ₩4,529 | ₩4,556 | -1.73% | 1만 |
|---|
| 2026.02.23 | ₩4,851 | ₩4,904 | ₩4,502 | ₩4,516 | -6.91% | 2.6만 |
|---|
| 2026.02.20 | ₩4,690 | ₩4,811 | ₩4,556 | ₩4,744 | +1.14% | 4.9만 |
|---|
| 2026.02.19 | ₩4,569 | ₩4,663 | ₩4,502 | ₩4,663 | +2.05% | 4.6만 |
|---|
| 2026.02.18 | ₩4,409 | ₩4,610 | ₩4,382 | ₩4,583 | +3.95% | 1.9만 |
|---|
| 2026.02.17 | ₩4,623 | ₩4,744 | ₩4,368 | ₩4,409 | -4.64% | 2.2만 |
|---|
| 2026.02.13 | ₩4,543 | ₩4,636 | ₩4,529 | ₩4,583 | +0.88% | 1.7만 |
|---|
| 2026.02.12 | ₩4,355 | ₩4,583 | ₩4,315 | ₩4,516 | +3.69% | 2.5만 |
|---|
| 2026.02.11 | ₩4,543 | ₩4,543 | ₩4,516 | ₩4,543 | 0.00% | 4.8천 |
|---|
| 2026.02.10 | ₩4,516 | ₩4,596 | ₩4,516 | ₩4,543 | +0.59% | 2.3만 |
|---|
| 2026.02.09 | ₩4,516 | ₩4,583 | ₩4,422 | ₩4,449 | -1.48% | 2.6만 |
|---|
| 2026.02.06 | ₩4,328 | ₩4,663 | ₩4,288 | ₩4,476 | +3.41% | 1.3만 |
|---|
| 2026.02.05 | ₩4,677 | ₩4,677 | ₩4,301 | ₩4,301 | -8.02% | 1.4만 |
|---|
| 2026.02.04 | ₩4,328 | ₩4,502 | ₩4,301 | ₩4,449 | +2.79% | 1만 |
|---|
| 2026.02.03 | ₩4,275 | ₩4,409 | ₩4,275 | ₩4,288 | +0.31% | 1.8만 |
|---|
| 2026.02.02 | ₩4,261 | ₩4,409 | ₩4,261 | ₩4,288 | +0.63% | 1.8만 |
|---|
| 2026.01.30 | ₩4,489 | ₩4,690 | ₩4,181 | ₩4,221 | -5.97% | 6.4만 |
|---|
| 2026.01.29 | ₩4,757 | ₩4,811 | ₩4,556 | ₩4,556 | -4.23% | 5.2만 |
|---|
| 2026.01.28 | ₩5,025 | ₩5,052 | ₩4,784 | ₩4,837 | -3.73% | 1.9만 |
|---|
| 2026.01.27 | ₩5,186 | ₩5,186 | ₩5,012 | ₩5,025 | -3.10% | 2.6만 |
|---|
| 2026.01.26 | ₩5,186 | ₩5,226 | ₩5,172 | ₩5,213 | +0.52% | 1.8만 |
|---|
| 2026.01.23 | ₩5,266 | ₩5,360 | ₩5,199 | ₩5,213 | -1.02% | 5.7천 |
|---|
| 2026.01.22 | ₩5,387 | ₩5,414 | ₩5,293 | ₩5,347 | -0.75% | 1.2만 |
|---|
| 2026.01.21 | ₩5,266 | ₩5,440 | ₩5,172 | ₩5,320 | +1.02% | 1.9만 |
|---|
| 2026.01.20 | ₩5,105 | ₩5,239 | ₩5,105 | ₩5,186 | +1.57% | 8.8천 |
|---|
| 2026.01.16 | ₩5,387 | ₩5,387 | ₩5,172 | ₩5,226 | -2.99% | 1.8만 |
|---|
| 2026.01.15 | ₩5,427 | ₩5,548 | ₩5,320 | ₩5,427 | 0.00% | 3.5만 |
|---|
| 2026.01.14 | ₩5,400 | ₩5,467 | ₩5,400 | ₩5,427 | +0.50% | 8.4천 |
|---|
| 2026.01.13 | ₩5,467 | ₩5,467 | ₩5,387 | ₩5,414 | -0.98% | 9.2천 |
|---|
| 2026.01.12 | ₩5,427 | ₩5,454 | ₩5,373 | ₩5,414 | -0.25% | 1.2만 |
|---|
| 2026.01.09 | ₩5,360 | ₩5,521 | ₩5,333 | ₩5,454 | +1.75% | 1.1만 |
|---|
| 2026.01.08 | ₩5,186 | ₩5,347 | ₩5,186 | ₩5,347 | +3.10% | 1.5만 |
|---|
| 2026.01.07 | ₩5,186 | ₩5,293 | ₩5,052 | ₩5,146 | -0.78% | 1.1만 |
|---|
| 2026.01.06 | ₩5,132 | ₩5,333 | ₩5,052 | ₩5,172 | +0.78% | 1만 |
|---|
| 2026.01.05 | ₩5,199 | ₩5,387 | ₩5,079 | ₩5,092 | -2.06% | 7.4만 |
|---|
| 2026.01.02 | ₩5,293 | ₩5,400 | ₩5,172 | ₩5,213 | -1.52% | 3.3만 |
|---|
| 2025.12.31 | ₩5,293 | ₩5,427 | ₩5,239 | ₩5,293 | 0.00% | 4.6만 |
|---|
| 2025.12.30 | ₩5,427 | ₩5,561 | ₩5,293 | ₩5,320 | -1.98% | 3.2만 |
|---|
| 2025.12.29 | ₩5,373 | ₩5,494 | ₩5,105 | ₩5,467 | +1.75% | 6.8만 |
|---|
| 2025.12.26 | ₩5,360 | ₩5,454 | ₩5,132 | ₩5,440 | +1.50% | 2.9만 |
|---|
| 2025.12.24 | ₩5,065 | ₩5,172 | ₩5,065 | ₩5,132 | +1.32% | 3.9천 |
|---|
| 2025.12.23 | ₩5,012 | ₩5,105 | ₩4,971 | ₩5,052 | +0.80% | 3.5만 |
|---|
| 2025.12.22 | ₩4,945 | ₩5,172 | ₩4,945 | ₩5,012 | +1.36% | 3.3만 |
|---|
| 2025.12.19 | ₩5,172 | ₩5,320 | ₩4,971 | ₩4,971 | -3.89% | 2.6만 |
|---|
| 2025.12.18 | ₩5,105 | ₩5,226 | ₩5,079 | ₩5,159 | +1.05% | 1.8만 |
|---|
| 2025.12.17 | ₩5,239 | ₩5,440 | ₩5,079 | ₩5,119 | -2.30% | 10.5만 |
|---|
| 2025.12.16 | ₩5,507 | ₩5,507 | ₩5,213 | ₩5,306 | -3.65% | 4.9만 |
|---|
| 2025.12.15 | ₩5,427 | ₩5,494 | ₩5,119 | ₩5,427 | 0.00% | 15.2만 |
|---|
| 2025.12.12 | ₩5,682 | ₩5,869 | ₩5,400 | ₩5,467 | -3.77% | 7.5만 |
|---|
| 2025.12.11 | ₩5,923 | ₩6,271 | ₩5,601 | ₩5,628 | -4.98% | 4.9만 |
|---|
| 2025.12.10 | ₩6,164 | ₩6,486 | ₩5,909 | ₩5,923 | -3.91% | 31.1만 |
|---|
| 2025.12.09 | ₩6,017 | ₩6,378 | ₩5,896 | ₩6,191 | +2.90% | 6.1만 |
|---|
| 2025.12.08 | ₩5,842 | ₩6,070 | ₩5,829 | ₩6,017 | +2.98% | 5.8만 |
|---|
| 2025.12.05 | ₩5,695 | ₩5,896 | ₩5,628 | ₩5,896 | +3.53% | 5.6만 |
|---|
| 2025.12.04 | ₩5,534 | ₩5,789 | ₩5,494 | ₩5,722 | +3.39% | 5.1만 |
|---|
| 2025.12.03 | ₩5,360 | ₩5,521 | ₩5,333 | ₩5,427 | +1.25% | 4.1만 |
|---|
| 2025.12.02 | ₩5,226 | ₩5,387 | ₩5,199 | ₩5,360 | +2.56% | 1.8만 |
|---|
| 2025.12.01 | ₩4,985 | ₩5,280 | ₩4,985 | ₩5,186 | +4.03% | 3만 |
|---|
| 2025.11.28 | ₩4,690 | ₩5,119 | ₩4,677 | ₩5,105 | +8.86% | 4.6만 |
|---|
| 2025.11.26 | ₩4,891 | ₩4,891 | ₩4,703 | ₩4,703 | -3.84% | 5.5만 |
|---|
| 2025.11.25 | ₩4,985 | ₩5,065 | ₩4,757 | ₩4,864 | -2.42% | 9.6만 |
|---|
| 2025.11.24 | ₩5,025 | ₩5,119 | ₩5,012 | ₩5,038 | +0.27% | 2.3만 |
|---|
| 2025.11.21 | ₩5,012 | ₩5,320 | ₩4,864 | ₩5,052 | +0.80% | 4만 |
|---|
| 2025.11.20 | ₩5,025 | ₩5,239 | ₩4,891 | ₩4,971 | -1.07% | 5만 |
|---|
| 2025.11.19 | ₩4,543 | ₩5,025 | ₩4,543 | ₩4,985 | +9.73% | 5.3만 |
|---|
| 2025.11.18 | ₩4,368 | ₩4,623 | ₩4,368 | ₩4,489 | +2.76% | 1.6만 |
|---|
| 2025.11.17 | ₩4,342 | ₩4,489 | ₩4,342 | ₩4,395 | +1.23% | 4.3만 |
|---|
| 2025.11.14 | ₩4,315 | ₩4,489 | ₩4,221 | ₩4,315 | 0.00% | 3.9만 |
|---|
| 2025.11.13 | ₩4,382 | ₩4,502 | ₩4,288 | ₩4,315 | -1.53% | 1.6만 |
|---|
| 2025.11.12 | ₩4,328 | ₩4,529 | ₩4,288 | ₩4,355 | +0.62% | 1.9만 |
|---|
| 2025.11.11 | ₩4,301 | ₩4,315 | ₩4,141 | ₩4,301 | 0.00% | 2.5만 |
|---|
| 2025.11.10 | ₩4,181 | ₩4,328 | ₩4,100 | ₩4,315 | +3.21% | 4만 |
|---|
| 2025.11.07 | ₩4,087 | ₩4,275 | ₩4,047 | ₩4,100 | +0.33% | 1.8만 |
|---|
| 2025.11.06 | ₩3,886 | ₩4,141 | ₩3,886 | ₩4,087 | +5.17% | 2.9만 |
|---|
| 2025.11.05 | ₩3,980 | ₩4,141 | ₩3,953 | ₩4,127 | +3.70% | 4만 |
|---|
| 2025.11.04 | ₩4,100 | ₩4,221 | ₩3,940 | ₩3,993 | -2.61% | 11.9만 |
|---|
| 2025.11.03 | ₩4,516 | ₩4,636 | ₩3,966 | ₩4,060 | -10.09% | 18만 |
|---|
| 2025.10.31 | ₩4,556 | ₩4,703 | ₩4,502 | ₩4,543 | -0.29% | 1.9만 |
|---|
| 2025.10.30 | ₩4,744 | ₩4,864 | ₩4,556 | ₩4,556 | -3.95% | 4만 |
|---|
| 2025.10.29 | ₩4,770 | ₩4,864 | ₩4,650 | ₩4,824 | +1.12% | 3.3만 |
|---|
| 2025.10.28 | ₩4,958 | ₩5,065 | ₩4,851 | ₩4,851 | -2.16% | 4.7만 |
|---|
| 2025.10.27 | ₩4,636 | ₩5,065 | ₩4,569 | ₩5,025 | +8.38% | 9.9만 |
|---|
| 2025.10.24 | ₩4,462 | ₩5,025 | ₩4,275 | ₩4,529 | +1.50% | 31.4만 |
|---|
| 2025.10.23 | ₩4,556 | ₩4,596 | ₩4,275 | ₩4,288 | -5.88% | 6.4만 |
|---|
| 2025.10.22 | ₩4,623 | ₩4,703 | ₩4,422 | ₩4,435 | -4.06% | 4.5만 |
|---|
| 2025.10.21 | ₩4,610 | ₩4,757 | ₩4,596 | ₩4,636 | +0.58% | 1.2만 |
|---|
| 2025.10.20 | ₩4,690 | ₩4,784 | ₩4,596 | ₩4,610 | -1.71% | 1.3만 |
|---|
| 2025.10.17 | ₩4,703 | ₩4,864 | ₩4,583 | ₩4,596 | -2.28% | 1.6만 |
|---|
| 2025.10.16 | ₩4,797 | ₩4,878 | ₩4,703 | ₩4,744 | -1.12% | 7.6천 |
|---|
| 2025.10.15 | ₩4,636 | ₩4,945 | ₩4,636 | ₩4,837 | +4.34% | 1.2만 |
|---|
| 2025.10.14 | ₩4,636 | ₩4,690 | ₩4,569 | ₩4,569 | -1.45% | 3.7만 |
|---|
| 2025.10.13 | ₩4,837 | ₩4,837 | ₩4,636 | ₩4,636 | -4.16% | 2.1만 |
|---|
| 2025.10.10 | ₩5,038 | ₩5,038 | ₩4,703 | ₩4,757 | -5.59% | 4.1만 |
|---|