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 | ₩12,441 | ₩12,762 | ₩12,428 | ₩12,736 | +2.37% | 15.1만 |
| 2026.10.08 | ₩12,254 | ₩12,522 | ₩12,254 | ₩12,441 | +1.53% | 14만 |
| 2026.10.07 | ₩12,227 | ₩12,361 | ₩12,040 | ₩12,348 | +0.98% | 9.2만 |
| 2026.10.06 | ₩12,134 | ₩12,481 | ₩11,853 | ₩12,254 | +0.99% | 15.3만 |
| 2026.10.05 | ₩12,455 | ₩12,669 | ₩11,933 | ₩12,120 | -2.69% | 26.1만 |
| 2026.10.02 | ₩11,706 | ₩12,267 | ₩11,465 | ₩12,201 | +4.23% | 21.5만 |
| 2026.10.01 | ₩11,532 | ₩11,692 | ₩11,331 | ₩11,572 | +0.35% | 6.5만 |
| 2026.09.30 | ₩11,665 | ₩11,746 | ₩11,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,505 |
| -1.38% |
| 24.3만 |
| 2026.09.29 | ₩12,334 | ₩12,455 | ₩11,438 | ₩11,612 | -5.86% | 11.7만 |
|---|
| 2026.09.28 | ₩12,522 | ₩12,522 | ₩11,973 | ₩12,334 | -1.50% | 17.1만 |
|---|
| 2026.09.25 | ₩12,294 | ₩12,749 | ₩11,960 | ₩12,522 | +1.85% | 18.9만 |
|---|
| 2026.09.24 | ₩11,572 | ₩12,374 | ₩11,505 | ₩12,361 | +6.82% | 17.4만 |
|---|
| 2026.09.23 | ₩11,612 | ₩11,826 | ₩11,224 | ₩11,572 | -0.35% | 10.5만 |
|---|
| 2026.09.22 | ₩11,291 | ₩11,679 | ₩11,291 | ₩11,612 | +2.84% | 9.3만 |
|---|
| 2026.09.21 | ₩11,211 | ₩11,492 | ₩10,675 | ₩11,264 | +0.48% | 10.9만 |
|---|
| 2026.09.18 | ₩11,077 | ₩11,077 | ₩10,702 | ₩10,970 | -0.97% | 24.6만 |
|---|
| 2026.09.17 | ₩11,050 | ₩11,264 | ₩10,876 | ₩11,211 | +1.45% | 12.5만 |
|---|
| 2026.09.16 | ₩11,170 | ₩11,331 | ₩10,970 | ₩11,037 | -1.20% | 24.1만 |
|---|
| 2026.09.15 | ₩11,077 | ₩11,197 | ₩10,756 | ₩11,117 | +0.36% | 12.9만 |
|---|
| 2026.09.14 | ₩11,291 | ₩11,398 | ₩10,983 | ₩11,090 | -1.78% | 19.2만 |
|---|
| 2026.09.11 | ₩11,277 | ₩11,639 | ₩11,224 | ₩11,478 | +1.78% | 14.8만 |
|---|
| 2026.09.10 | ₩11,558 | ₩11,558 | ₩11,117 | ₩11,237 | -2.78% | 19.2만 |
|---|
| 2026.09.09 | ₩11,813 | ₩11,853 | ₩11,572 | ₩11,786 | -0.23% | 10.9만 |
|---|
| 2026.09.08 | ₩12,027 | ₩12,241 | ₩11,692 | ₩11,906 | -1.00% | 17.8만 |
|---|
| 2026.09.04 | ₩11,679 | ₩12,107 | ₩11,625 | ₩11,866 | +1.60% | 17만 |
|---|
| 2026.09.03 | ₩12,522 | ₩12,522 | ₩11,719 | ₩11,786 | -5.88% | 21.3만 |
|---|
| 2026.09.02 | ₩12,481 | ₩12,736 | ₩12,000 | ₩12,508 | +0.21% | 25만 |
|---|
| 2026.09.01 | ₩12,562 | ₩12,602 | ₩12,000 | ₩12,027 | -4.26% | 11.8만 |
|---|
| 2026.08.31 | ₩12,053 | ₩12,816 | ₩11,987 | ₩12,642 | +4.88% | 36만 |
|---|
| 2026.08.28 | ₩12,281 | ₩12,682 | ₩12,053 | ₩12,334 | +0.44% | 12만 |
|---|
| 2026.08.27 | ₩12,214 | ₩12,736 | ₩12,160 | ₩12,321 | +0.88% | 17.2만 |
|---|
| 2026.08.26 | ₩12,535 | ₩12,722 | ₩12,067 | ₩12,214 | -2.56% | 14.3만 |
|---|
| 2026.08.25 | ₩12,589 | ₩12,883 | ₩12,040 | ₩12,602 | +0.11% | 17.5만 |
|---|
| 2026.08.24 | ₩12,388 | ₩12,883 | ₩12,214 | ₩12,682 | +2.38% | 24.5만 |
|---|
| 2026.08.21 | ₩12,441 | ₩12,615 | ₩11,772 | ₩12,267 | -1.40% | 17만 |
|---|
| 2026.08.20 | ₩12,441 | ₩12,776 | ₩12,281 | ₩12,441 | 0.00% | 14.3만 |
|---|
| 2026.08.19 | ₩13,257 | ₩13,431 | ₩12,495 | ₩12,589 | -5.05% | 12.4만 |
|---|
| 2026.08.18 | ₩12,562 | ₩13,498 | ₩12,562 | ₩13,244 | +5.43% | 33만 |
|---|
| 2026.08.17 | ₩13,498 | ₩13,605 | ₩12,267 | ₩12,722 | -5.75% | 22.2만 |
|---|
| 2026.08.14 | ₩12,829 | ₩13,338 | ₩12,736 | ₩13,150 | +2.50% | 17.4만 |
|---|
| 2026.08.13 | ₩12,803 | ₩13,110 | ₩12,522 | ₩12,803 | 0.00% | 18.2만 |
|---|
| 2026.08.12 | ₩12,896 | ₩13,378 | ₩12,736 | ₩12,749 | -1.14% | 29만 |
|---|
| 2026.08.11 | ₩12,562 | ₩13,351 | ₩11,946 | ₩12,883 | +2.56% | 26.5만 |
|---|
| 2026.08.10 | ₩12,241 | ₩13,538 | ₩11,772 | ₩12,401 | +1.31% | 34.7만 |
|---|
| 2026.08.07 | ₩12,067 | ₩12,722 | ₩11,772 | ₩12,294 | +1.88% | 20.5만 |
|---|
| 2026.08.06 | ₩12,401 | ₩13,418 | ₩10,809 | ₩11,639 | -6.15% | 47.9만 |
|---|
| 2026.08.05 | ₩11,518 | ₩11,813 | ₩11,224 | ₩11,264 | -2.21% | 9.1만 |
|---|
| 2026.08.04 | ₩11,425 | ₩11,652 | ₩11,104 | ₩11,558 | +1.17% | 13.7만 |
|---|
| 2026.08.03 | ₩11,492 | ₩11,746 | ₩11,277 | ₩11,411 | -0.70% | 12.5만 |
|---|
| 2026.07.31 | ₩11,211 | ₩11,304 | ₩10,796 | ₩11,197 | -0.12% | 14.9만 |
|---|
| 2026.07.30 | ₩11,237 | ₩11,438 | ₩11,104 | ₩11,237 | 0.00% | 7.2만 |
|---|
| 2026.07.29 | ₩11,839 | ₩11,933 | ₩11,104 | ₩11,211 | -5.31% | 20.9만 |
|---|
| 2026.07.28 | ₩11,946 | ₩12,040 | ₩11,371 | ₩11,679 | -2.24% | 8.3만 |
|---|
| 2026.07.27 | ₩11,746 | ₩12,374 | ₩11,385 | ₩11,813 | +0.57% | 31.3만 |
|---|
| 2026.07.24 | ₩11,411 | ₩11,866 | ₩11,371 | ₩11,625 | +1.88% | 8.3만 |
|---|
| 2026.07.23 | ₩11,505 | ₩11,545 | ₩11,157 | ₩11,344 | -1.40% | 15.7만 |
|---|
| 2026.07.22 | ₩11,425 | ₩11,826 | ₩11,104 | ₩11,558 | +1.17% | 12.2만 |
|---|
| 2026.07.21 | ₩11,706 | ₩11,866 | ₩11,117 | ₩11,331 | -3.20% | 12.9만 |
|---|
| 2026.07.20 | ₩11,411 | ₩11,692 | ₩11,331 | ₩11,679 | +2.34% | 8.4만 |
|---|
| 2026.07.17 | ₩11,639 | ₩11,920 | ₩11,385 | ₩11,398 | -2.07% | 10.2만 |
|---|
| 2026.07.16 | ₩11,104 | ₩11,853 | ₩11,104 | ₩11,746 | +5.78% | 13.3만 |
|---|
| 2026.07.15 | ₩11,050 | ₩11,371 | ₩11,050 | ₩11,104 | +0.48% | 7.8만 |
|---|
| 2026.07.14 | ₩11,746 | ₩11,746 | ₩10,970 | ₩11,050 | -5.92% | 15.5만 |
|---|
| 2026.07.13 | ₩11,104 | ₩11,853 | ₩10,863 | ₩11,732 | +5.66% | 17.8만 |
|---|
| 2026.07.10 | ₩10,742 | ₩11,224 | ₩10,528 | ₩11,077 | +3.11% | 12만 |
|---|
| 2026.07.09 | ₩10,395 | ₩11,037 | ₩10,274 | ₩10,903 | +4.89% | 10.5만 |
|---|
| 2026.07.08 | ₩10,595 | ₩10,689 | ₩10,234 | ₩10,354 | -2.27% | 11.2만 |
|---|
| 2026.07.07 | ₩11,184 | ₩11,411 | ₩10,542 | ₩10,595 | -5.26% | 13만 |
|---|
| 2026.07.06 | ₩11,371 | ₩11,639 | ₩10,702 | ₩11,211 | -1.41% | 26.4만 |
|---|
| 2026.07.02 | ₩11,451 | ₩12,040 | ₩11,237 | ₩11,451 | 0.00% | 14.3만 |
|---|
| 2026.07.01 | ₩11,331 | ₩11,398 | ₩10,809 | ₩11,344 | +0.12% | 18.3만 |
|---|
| 2026.06.30 | ₩11,933 | ₩12,589 | ₩11,344 | ₩11,411 | -4.37% | 27.8만 |
|---|
| 2026.06.29 | ₩10,783 | ₩12,214 | ₩10,435 | ₩12,013 | +11.41% | 60만 |
|---|
| 2026.06.26 | ₩11,251 | ₩11,612 | ₩10,007 | ₩10,194 | -9.39% | 287.7만 |
|---|
| 2026.06.25 | ₩11,184 | ₩11,599 | ₩10,903 | ₩11,184 | 0.00% | 13.7만 |
|---|
| 2026.06.24 | ₩11,237 | ₩11,478 | ₩11,050 | ₩11,104 | -1.19% | 7.5만 |
|---|
| 2026.06.23 | ₩10,930 | ₩11,558 | ₩10,916 | ₩11,251 | +2.94% | 9.2만 |
|---|
| 2026.06.22 | ₩11,291 | ₩11,665 | ₩10,662 | ₩10,956 | -2.96% | 17.3만 |
|---|
| 2026.06.18 | ₩11,197 | ₩11,599 | ₩10,702 | ₩11,291 | +0.84% | 15.6만 |
|---|
| 2026.06.17 | ₩11,157 | ₩11,719 | ₩11,050 | ₩11,170 | +0.12% | 13.2만 |
|---|
| 2026.06.16 | ₩12,348 | ₩12,441 | ₩11,050 | ₩11,157 | -9.64% | 13.4만 |
|---|
| 2026.06.15 | ₩12,067 | ₩12,709 | ₩11,946 | ₩12,294 | +1.88% | 18.4만 |
|---|
| 2026.06.12 | ₩11,987 | ₩12,308 | ₩11,558 | ₩11,893 | -0.78% | 10.8만 |
|---|
| 2026.06.11 | ₩12,201 | ₩12,709 | ₩12,027 | ₩12,120 | -0.66% | 13.3만 |
|---|
| 2026.06.10 | ₩11,746 | ₩12,709 | ₩11,639 | ₩12,241 | +4.21% | 22.5만 |
|---|
| 2026.06.09 | ₩12,254 | ₩12,776 | ₩11,799 | ₩12,241 | -0.11% | 12.3만 |
|---|
| 2026.06.08 | ₩11,920 | ₩12,401 | ₩11,652 | ₩12,241 | +2.69% | 23만 |
|---|
| 2026.06.05 | ₩12,535 | ₩12,696 | ₩11,679 | ₩11,920 | -4.91% | 14.1만 |
|---|
| 2026.06.04 | ₩12,562 | ₩12,843 | ₩12,094 | ₩12,535 | -0.21% | 24.4만 |
|---|
| 2026.06.03 | ₩12,107 | ₩12,508 | ₩11,665 | ₩12,481 | +3.09% | 16.6만 |
|---|
| 2026.06.02 | ₩12,441 | ₩12,642 | ₩11,772 | ₩12,254 | -1.51% | 21.9만 |
|---|
| 2026.06.01 | ₩11,933 | ₩12,749 | ₩11,639 | ₩12,495 | +4.71% | 30.3만 |
|---|
| 2026.05.29 | ₩11,772 | ₩13,110 | ₩11,398 | ₩11,438 | -2.84% | 25.2만 |
|---|
| 2026.05.28 | ₩12,361 | ₩12,548 | ₩11,518 | ₩11,518 | -6.82% | 16.3만 |
|---|
| 2026.05.27 | ₩11,706 | ₩12,950 | ₩11,706 | ₩12,388 | +5.83% | 17.6만 |
|---|
| 2026.05.26 | ₩11,826 | ₩12,267 | ₩11,358 | ₩11,732 | -0.79% | 26.6만 |
|---|
| 2026.05.22 | ₩11,371 | ₩11,813 | ₩10,742 | ₩11,813 | +3.88% | 20.1만 |
|---|
| 2026.05.21 | ₩10,408 | ₩11,318 | ₩9,739 | ₩11,318 | +8.74% | 18.4만 |
|---|
| 2026.05.20 | ₩10,073 | ₩10,742 | ₩9,686 | ₩10,435 | +3.59% | 15.1만 |
|---|
| 2026.05.19 | ₩10,943 | ₩11,037 | ₩9,980 | ₩10,181 | -6.97% | 22.9만 |
|---|
| 2026.05.18 | ₩9,806 | ₩10,823 | ₩9,712 | ₩10,528 | +7.37% | 13.2만 |
|---|
| 2026.05.15 | ₩10,100 | ₩10,100 | ₩9,405 | ₩9,806 | -2.91% | 11.9만 |
|---|
| 2026.05.14 | ₩9,298 | ₩10,395 | ₩9,298 | ₩10,368 | +11.51% | 22.6만 |
|---|
| 2026.05.13 | ₩9,217 | ₩9,431 | ₩8,843 | ₩9,364 | +1.60% | 5.8만 |
|---|
| 2026.05.12 | ₩8,963 | ₩9,311 | ₩8,254 | ₩9,257 | +3.28% | 16.7만 |
|---|
| 2026.05.11 | ₩8,682 | ₩9,632 | ₩8,308 | ₩8,696 | +0.15% | 26.9만 |
|---|
| 2026.05.08 | ₩9,619 | ₩9,619 | ₩7,719 | ₩7,906 | -17.80% | 9.7만 |
|---|
| 2026.05.07 | ₩7,880 | ₩9,793 | ₩7,291 | ₩9,619 | +22.07% | 24.6만 |
|---|
| 2026.05.06 | ₩8,495 | ₩8,495 | ₩7,451 | ₩7,451 | -12.28% | 11.5만 |
|---|
| 2026.05.05 | ₩7,960 | ₩8,803 | ₩7,960 | ₩8,629 | +8.40% | 6.5만 |
|---|
| 2026.05.04 | ₩8,963 | ₩8,963 | ₩7,732 | ₩7,960 | -11.19% | 13.4만 |
|---|
| 2026.05.01 | ₩8,990 | ₩9,485 | ₩8,736 | ₩8,977 | -0.15% | 7만 |
|---|
| 2026.04.30 | ₩8,910 | ₩9,217 | ₩8,709 | ₩9,030 | +1.35% | 9.4만 |
|---|
| 2026.04.29 | ₩9,686 | ₩9,859 | ₩8,829 | ₩8,910 | -8.01% | 8.1만 |
|---|
| 2026.04.28 | ₩9,418 | ₩9,980 | ₩9,351 | ₩9,672 | +2.70% | 10.8만 |
|---|
| 2026.04.27 | ₩9,057 | ₩9,806 | ₩9,057 | ₩9,431 | +4.14% | 6.3만 |
|---|
| 2026.04.24 | ₩8,816 | ₩9,257 | ₩8,803 | ₩9,150 | +3.79% | 4.6만 |
|---|
| 2026.04.23 | ₩8,910 | ₩9,217 | ₩8,696 | ₩8,843 | -0.75% | 6.3만 |
|---|
| 2026.04.22 | ₩9,043 | ₩9,525 | ₩9,017 | ₩9,070 | +0.30% | 10.9만 |
|---|
| 2026.04.21 | ₩9,391 | ₩9,538 | ₩8,829 | ₩9,057 | -3.56% | 9.6만 |
|---|
| 2026.04.20 | ₩9,271 | ₩9,498 | ₩8,843 | ₩9,405 | +1.44% | 13만 |
|---|
| 2026.04.17 | ₩9,672 | ₩9,900 | ₩9,150 | ₩9,338 | -3.46% | 21.5만 |
|---|
| 2026.04.16 | ₩10,823 | ₩10,823 | ₩9,672 | ₩9,766 | -9.77% | 14.7만 |
|---|
| 2026.04.15 | ₩9,846 | ₩10,970 | ₩9,672 | ₩10,823 | +9.92% | 15.3만 |
|---|
| 2026.04.14 | ₩10,381 | ₩10,568 | ₩9,819 | ₩9,940 | -4.25% | 12.6만 |
|---|
| 2026.04.13 | ₩9,940 | ₩10,662 | ₩9,605 | ₩10,341 | +4.04% | 15.8만 |
|---|
| 2026.04.10 | ₩10,194 | ₩10,261 | ₩9,579 | ₩10,060 | -1.31% | 21만 |
|---|
| 2026.04.09 | ₩9,097 | ₩10,461 | ₩9,097 | ₩10,381 | +14.12% | 43.4만 |
|---|
| 2026.04.08 | ₩9,779 | ₩9,859 | ₩9,003 | ₩9,084 | -7.11% | 36.1만 |
|---|
| 2026.04.07 | ₩8,455 | ₩9,833 | ₩7,973 | ₩9,686 | +14.56% | 29만 |
|---|
| 2026.04.06 | ₩8,120 | ₩8,669 | ₩7,839 | ₩8,401 | +3.46% | 24.4만 |
|---|
| 2026.04.02 | ₩7,572 | ₩7,773 | ₩7,224 | ₩7,746 | +2.30% | 16.4만 |
|---|
| 2026.04.01 | ₩7,679 | ₩8,013 | ₩7,411 | ₩7,451 | -2.96% | 15.3만 |
|---|
| 2026.03.31 | ₩7,331 | ₩7,746 | ₩7,237 | ₩7,679 | +4.74% | 17.3만 |
|---|
| 2026.03.30 | ₩6,676 | ₩7,478 | ₩6,595 | ₩7,117 | +6.61% | 27.2만 |
|---|
| 2026.03.27 | ₩6,261 | ₩6,676 | ₩6,007 | ₩6,595 | +5.34% | 9.4만 |
|---|
| 2026.03.26 | ₩6,341 | ₩6,849 | ₩5,926 | ₩6,261 | -1.27% | 16.1만 |
|---|
| 2026.03.25 | ₩6,849 | ₩6,970 | ₩6,381 | ₩6,408 | -6.45% | 14만 |
|---|
| 2026.03.24 | ₩6,890 | ₩7,304 | ₩6,689 | ₩6,890 | 0.00% | 16.9만 |
|---|
| 2026.03.23 | ₩6,475 | ₩7,251 | ₩6,368 | ₩7,251 | +11.98% | 26.3만 |
|---|
| 2026.03.20 | ₩5,966 | ₩6,676 | ₩5,739 | ₩6,154 | +3.14% | 20.1만 |
|---|
| 2026.03.19 | ₩5,619 | ₩6,127 | ₩5,565 | ₩6,114 | +8.81% | 15.5만 |
|---|
| 2026.03.18 | ₩5,686 | ₩6,408 | ₩5,364 | ₩5,472 | -3.76% | 18.8만 |
|---|
| 2026.03.17 | ₩6,154 | ₩6,154 | ₩5,525 | ₩5,766 | -6.30% | 22.5만 |
|---|
| 2026.03.16 | ₩5,017 | ₩6,301 | ₩4,936 | ₩6,194 | +23.47% | 45.1만 |
|---|
| 2026.03.13 | ₩4,348 | ₩5,124 | ₩4,268 | ₩5,097 | +17.23% | 54.9만 |
|---|
| 2026.03.12 | ₩4,281 | ₩4,829 | ₩4,147 | ₩4,655 | +8.75% | 604만 |
|---|
| 2026.03.11 | ₩4,120 | ₩4,187 | ₩4,040 | ₩4,040 | -1.95% | 1.8만 |
|---|
| 2026.03.10 | ₩4,187 | ₩4,187 | ₩4,040 | ₩4,040 | -3.51% | 1.8만 |
|---|
| 2026.03.09 | ₩4,201 | ₩4,388 | ₩4,067 | ₩4,107 | -2.23% | 1.5만 |
|---|
| 2026.03.06 | ₩4,281 | ₩4,281 | ₩4,134 | ₩4,227 | -1.25% | 1.8만 |
|---|
| 2026.03.05 | ₩4,294 | ₩4,348 | ₩4,201 | ₩4,241 | -1.25% | 2.2만 |
|---|
| 2026.03.04 | ₩4,388 | ₩4,441 | ₩4,268 | ₩4,281 | -2.44% | 1.5만 |
|---|
| 2026.03.03 | ₩4,348 | ₩4,468 | ₩4,174 | ₩4,281 | -1.54% | 3.4만 |
|---|
| 2026.03.02 | ₩4,415 | ₩4,548 | ₩4,281 | ₩4,348 | -1.52% | 1.6만 |
|---|
| 2026.02.27 | ₩4,415 | ₩4,615 | ₩4,415 | ₩4,428 | +0.30% | 1.8만 |
|---|
| 2026.02.26 | ₩4,495 | ₩4,522 | ₩4,441 | ₩4,482 | -0.30% | 1만 |
|---|
| 2026.02.25 | ₩4,629 | ₩4,629 | ₩4,482 | ₩4,495 | -2.89% | 8.6천 |
|---|
| 2026.02.24 | ₩4,629 | ₩4,722 | ₩4,522 | ₩4,548 | -1.73% | 1만 |
|---|
| 2026.02.23 | ₩4,843 | ₩4,896 | ₩4,495 | ₩4,508 | -6.91% | 2.6만 |
|---|
| 2026.02.20 | ₩4,682 | ₩4,803 | ₩4,548 | ₩4,736 | +1.14% | 4.9만 |
|---|
| 2026.02.19 | ₩4,562 | ₩4,655 | ₩4,495 | ₩4,655 | +2.05% | 4.6만 |
|---|
| 2026.02.18 | ₩4,401 | ₩4,602 | ₩4,375 | ₩4,575 | +3.95% | 1.9만 |
|---|
| 2026.02.17 | ₩4,615 | ₩4,736 | ₩4,361 | ₩4,401 | -4.64% | 2.2만 |
|---|
| 2026.02.13 | ₩4,535 | ₩4,629 | ₩4,522 | ₩4,575 | +0.88% | 1.7만 |
|---|
| 2026.02.12 | ₩4,348 | ₩4,575 | ₩4,308 | ₩4,508 | +3.69% | 2.5만 |
|---|
| 2026.02.11 | ₩4,535 | ₩4,535 | ₩4,508 | ₩4,535 | 0.00% | 4.8천 |
|---|
| 2026.02.10 | ₩4,508 | ₩4,589 | ₩4,508 | ₩4,535 | +0.59% | 2.3만 |
|---|
| 2026.02.09 | ₩4,508 | ₩4,575 | ₩4,415 | ₩4,441 | -1.48% | 2.6만 |
|---|
| 2026.02.06 | ₩4,321 | ₩4,655 | ₩4,281 | ₩4,468 | +3.41% | 1.3만 |
|---|
| 2026.02.05 | ₩4,669 | ₩4,669 | ₩4,294 | ₩4,294 | -8.02% | 1.4만 |
|---|
| 2026.02.04 | ₩4,321 | ₩4,495 | ₩4,294 | ₩4,441 | +2.79% | 1만 |
|---|
| 2026.02.03 | ₩4,268 | ₩4,401 | ₩4,268 | ₩4,281 | +0.31% | 1.8만 |
|---|
| 2026.02.02 | ₩4,254 | ₩4,401 | ₩4,254 | ₩4,281 | +0.63% | 1.8만 |
|---|
| 2026.01.30 | ₩4,482 | ₩4,682 | ₩4,174 | ₩4,214 | -5.97% | 6.4만 |
|---|
| 2026.01.29 | ₩4,749 | ₩4,803 | ₩4,548 | ₩4,548 | -4.23% | 5.2만 |
|---|
| 2026.01.28 | ₩5,017 | ₩5,043 | ₩4,776 | ₩4,829 | -3.73% | 1.9만 |
|---|
| 2026.01.27 | ₩5,177 | ₩5,177 | ₩5,003 | ₩5,017 | -3.10% | 2.6만 |
|---|
| 2026.01.26 | ₩5,177 | ₩5,217 | ₩5,164 | ₩5,204 | +0.52% | 1.8만 |
|---|
| 2026.01.23 | ₩5,257 | ₩5,351 | ₩5,191 | ₩5,204 | -1.02% | 5.7천 |
|---|
| 2026.01.22 | ₩5,378 | ₩5,405 | ₩5,284 | ₩5,338 | -0.75% | 1.2만 |
|---|
| 2026.01.21 | ₩5,257 | ₩5,431 | ₩5,164 | ₩5,311 | +1.02% | 1.9만 |
|---|
| 2026.01.20 | ₩5,097 | ₩5,231 | ₩5,097 | ₩5,177 | +1.57% | 8.8천 |
|---|
| 2026.01.16 | ₩5,378 | ₩5,378 | ₩5,164 | ₩5,217 | -2.99% | 1.8만 |
|---|
| 2026.01.15 | ₩5,418 | ₩5,538 | ₩5,311 | ₩5,418 | 0.00% | 3.5만 |
|---|
| 2026.01.14 | ₩5,391 | ₩5,458 | ₩5,391 | ₩5,418 | +0.50% | 8.4천 |
|---|
| 2026.01.13 | ₩5,458 | ₩5,458 | ₩5,378 | ₩5,405 | -0.98% | 9.2천 |
|---|
| 2026.01.12 | ₩5,418 | ₩5,445 | ₩5,364 | ₩5,405 | -0.25% | 1.2만 |
|---|
| 2026.01.09 | ₩5,351 | ₩5,512 | ₩5,324 | ₩5,445 | +1.75% | 1.1만 |
|---|
| 2026.01.08 | ₩5,177 | ₩5,338 | ₩5,177 | ₩5,338 | +3.10% | 1.5만 |
|---|
| 2026.01.07 | ₩5,177 | ₩5,284 | ₩5,043 | ₩5,137 | -0.78% | 1.1만 |
|---|
| 2026.01.06 | ₩5,124 | ₩5,324 | ₩5,043 | ₩5,164 | +0.78% | 1만 |
|---|
| 2026.01.05 | ₩5,191 | ₩5,378 | ₩5,070 | ₩5,084 | -2.06% | 7.4만 |
|---|
| 2026.01.02 | ₩5,284 | ₩5,391 | ₩5,164 | ₩5,204 | -1.52% | 3.3만 |
|---|
| 2025.12.31 | ₩5,284 | ₩5,418 | ₩5,231 | ₩5,284 | 0.00% | 4.6만 |
|---|
| 2025.12.30 | ₩5,418 | ₩5,552 | ₩5,284 | ₩5,311 | -1.98% | 3.2만 |
|---|
| 2025.12.29 | ₩5,364 | ₩5,485 | ₩5,097 | ₩5,458 | +1.75% | 6.8만 |
|---|
| 2025.12.26 | ₩5,351 | ₩5,445 | ₩5,124 | ₩5,431 | +1.50% | 2.9만 |
|---|
| 2025.12.24 | ₩5,057 | ₩5,164 | ₩5,057 | ₩5,124 | +1.32% | 3.9천 |
|---|
| 2025.12.23 | ₩5,003 | ₩5,097 | ₩4,963 | ₩5,043 | +0.80% | 3.5만 |
|---|
| 2025.12.22 | ₩4,936 | ₩5,164 | ₩4,936 | ₩5,003 | +1.36% | 3.3만 |
|---|
| 2025.12.19 | ₩5,164 | ₩5,311 | ₩4,963 | ₩4,963 | -3.89% | 2.6만 |
|---|
| 2025.12.18 | ₩5,097 | ₩5,217 | ₩5,070 | ₩5,150 | +1.05% | 1.8만 |
|---|
| 2025.12.17 | ₩5,231 | ₩5,431 | ₩5,070 | ₩5,110 | -2.30% | 10.5만 |
|---|
| 2025.12.16 | ₩5,498 | ₩5,498 | ₩5,204 | ₩5,298 | -3.65% | 4.9만 |
|---|
| 2025.12.15 | ₩5,418 | ₩5,485 | ₩5,110 | ₩5,418 | 0.00% | 15.2만 |
|---|
| 2025.12.12 | ₩5,672 | ₩5,859 | ₩5,391 | ₩5,458 | -3.77% | 7.5만 |
|---|
| 2025.12.11 | ₩5,913 | ₩6,261 | ₩5,592 | ₩5,619 | -4.98% | 4.9만 |
|---|
| 2025.12.10 | ₩6,154 | ₩6,475 | ₩5,900 | ₩5,913 | -3.91% | 31.1만 |
|---|
| 2025.12.09 | ₩6,007 | ₩6,368 | ₩5,886 | ₩6,181 | +2.90% | 6.1만 |
|---|
| 2025.12.08 | ₩5,833 | ₩6,060 | ₩5,819 | ₩6,007 | +2.98% | 5.8만 |
|---|
| 2025.12.05 | ₩5,686 | ₩5,886 | ₩5,619 | ₩5,886 | +3.53% | 5.6만 |
|---|
| 2025.12.04 | ₩5,525 | ₩5,779 | ₩5,485 | ₩5,712 | +3.39% | 5.1만 |
|---|
| 2025.12.03 | ₩5,351 | ₩5,512 | ₩5,324 | ₩5,418 | +1.25% | 4.1만 |
|---|
| 2025.12.02 | ₩5,217 | ₩5,378 | ₩5,191 | ₩5,351 | +2.56% | 1.8만 |
|---|
| 2025.12.01 | ₩4,977 | ₩5,271 | ₩4,977 | ₩5,177 | +4.03% | 3만 |
|---|
| 2025.11.28 | ₩4,682 | ₩5,110 | ₩4,669 | ₩5,097 | +8.86% | 4.6만 |
|---|
| 2025.11.26 | ₩4,883 | ₩4,883 | ₩4,696 | ₩4,696 | -3.84% | 5.5만 |
|---|
| 2025.11.25 | ₩4,977 | ₩5,057 | ₩4,749 | ₩4,856 | -2.42% | 9.6만 |
|---|
| 2025.11.24 | ₩5,017 | ₩5,110 | ₩5,003 | ₩5,030 | +0.27% | 2.3만 |
|---|
| 2025.11.21 | ₩5,003 | ₩5,311 | ₩4,856 | ₩5,043 | +0.80% | 4만 |
|---|
| 2025.11.20 | ₩5,017 | ₩5,231 | ₩4,883 | ₩4,963 | -1.07% | 5만 |
|---|
| 2025.11.19 | ₩4,535 | ₩5,017 | ₩4,535 | ₩4,977 | +9.73% | 5.3만 |
|---|
| 2025.11.18 | ₩4,361 | ₩4,615 | ₩4,361 | ₩4,482 | +2.76% | 1.6만 |
|---|
| 2025.11.17 | ₩4,334 | ₩4,482 | ₩4,334 | ₩4,388 | +1.23% | 4.3만 |
|---|
| 2025.11.14 | ₩4,308 | ₩4,482 | ₩4,214 | ₩4,308 | 0.00% | 3.9만 |
|---|
| 2025.11.13 | ₩4,375 | ₩4,495 | ₩4,281 | ₩4,308 | -1.53% | 1.6만 |
|---|
| 2025.11.12 | ₩4,321 | ₩4,522 | ₩4,281 | ₩4,348 | +0.62% | 1.9만 |
|---|
| 2025.11.11 | ₩4,294 | ₩4,308 | ₩4,134 | ₩4,294 | 0.00% | 2.5만 |
|---|
| 2025.11.10 | ₩4,174 | ₩4,321 | ₩4,094 | ₩4,308 | +3.21% | 4만 |
|---|
| 2025.11.07 | ₩4,080 | ₩4,268 | ₩4,040 | ₩4,094 | +0.33% | 1.8만 |
|---|
| 2025.11.06 | ₩3,880 | ₩4,134 | ₩3,880 | ₩4,080 | +5.17% | 2.9만 |
|---|
| 2025.11.05 | ₩3,973 | ₩4,134 | ₩3,946 | ₩4,120 | +3.70% | 4만 |
|---|
| 2025.11.04 | ₩4,094 | ₩4,214 | ₩3,933 | ₩3,987 | -2.61% | 11.9만 |
|---|
| 2025.11.03 | ₩4,508 | ₩4,629 | ₩3,960 | ₩4,053 | -10.09% | 18만 |
|---|
| 2025.10.31 | ₩4,548 | ₩4,696 | ₩4,495 | ₩4,535 | -0.29% | 1.9만 |
|---|
| 2025.10.30 | ₩4,736 | ₩4,856 | ₩4,548 | ₩4,548 | -3.95% | 4만 |
|---|
| 2025.10.29 | ₩4,762 | ₩4,856 | ₩4,642 | ₩4,816 | +1.12% | 3.3만 |
|---|
| 2025.10.28 | ₩4,950 | ₩5,057 | ₩4,843 | ₩4,843 | -2.16% | 4.7만 |
|---|
| 2025.10.27 | ₩4,629 | ₩5,057 | ₩4,562 | ₩5,017 | +8.38% | 9.9만 |
|---|
| 2025.10.24 | ₩4,455 | ₩5,017 | ₩4,268 | ₩4,522 | +1.50% | 31.4만 |
|---|
| 2025.10.23 | ₩4,548 | ₩4,589 | ₩4,268 | ₩4,281 | -5.88% | 6.4만 |
|---|
| 2025.10.22 | ₩4,615 | ₩4,696 | ₩4,415 | ₩4,428 | -4.06% | 4.5만 |
|---|
| 2025.10.21 | ₩4,602 | ₩4,749 | ₩4,589 | ₩4,629 | +0.58% | 1.2만 |
|---|
| 2025.10.20 | ₩4,682 | ₩4,776 | ₩4,589 | ₩4,602 | -1.71% | 1.3만 |
|---|
| 2025.10.17 | ₩4,696 | ₩4,856 | ₩4,575 | ₩4,589 | -2.28% | 1.6만 |
|---|
| 2025.10.16 | ₩4,789 | ₩4,870 | ₩4,696 | ₩4,736 | -1.12% | 7.6천 |
|---|
| 2025.10.15 | ₩4,629 | ₩4,936 | ₩4,629 | ₩4,829 | +4.34% | 1.2만 |
|---|
| 2025.10.14 | ₩4,629 | ₩4,682 | ₩4,562 | ₩4,562 | -1.45% | 3.7만 |
|---|
| 2025.10.13 | ₩4,829 | ₩4,829 | ₩4,629 | ₩4,629 | -4.16% | 2.1만 |
|---|
| 2025.10.10 | ₩5,030 | ₩5,030 | ₩4,696 | ₩4,749 | -5.59% | 4.1만 |
|---|