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 | ₩12,426 | ₩12,746 | ₩12,412 | ₩12,719 | +2.37% | 15.1만 |
| 2026.10.08 | ₩12,238 | ₩12,506 | ₩12,238 | ₩12,426 | +1.53% | 14만 |
| 2026.10.07 | ₩12,212 | ₩12,345 | ₩12,025 | ₩12,332 | +0.98% | 9.2만 |
| 2026.10.06 | ₩12,118 | ₩12,466 | ₩11,838 | ₩12,238 | +0.99% | 15.3만 |
| 2026.10.05 | ₩12,439 | ₩12,653 | ₩11,918 | ₩12,105 | -2.69% | 26.1만 |
| 2026.10.02 | ₩11,691 | ₩12,252 | ₩11,450 | ₩12,185 | +4.23% | 21.5만 |
| 2026.10.01 | ₩11,517 | ₩11,677 | ₩11,317 | ₩11,557 | +0.35% | 6.5만 |
| 2026.09.30 | ₩11,651 | ₩11,731 | ₩11,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,490 |
| -1.38% |
| 24.3만 |
| 2026.09.29 | ₩12,319 | ₩12,439 | ₩11,423 | ₩11,597 | -5.86% | 11.7만 |
|---|
| 2026.09.28 | ₩12,506 | ₩12,506 | ₩11,958 | ₩12,319 | -1.50% | 17.1만 |
|---|
| 2026.09.25 | ₩12,279 | ₩12,733 | ₩11,945 | ₩12,506 | +1.85% | 18.9만 |
|---|
| 2026.09.24 | ₩11,557 | ₩12,359 | ₩11,490 | ₩12,345 | +6.82% | 17.4만 |
|---|
| 2026.09.23 | ₩11,597 | ₩11,811 | ₩11,210 | ₩11,557 | -0.35% | 10.5만 |
|---|
| 2026.09.22 | ₩11,277 | ₩11,664 | ₩11,277 | ₩11,597 | +2.84% | 9.3만 |
|---|
| 2026.09.21 | ₩11,196 | ₩11,477 | ₩10,662 | ₩11,250 | +0.48% | 10.9만 |
|---|
| 2026.09.18 | ₩11,063 | ₩11,063 | ₩10,689 | ₩10,956 | -0.97% | 24.6만 |
|---|
| 2026.09.17 | ₩11,036 | ₩11,250 | ₩10,862 | ₩11,196 | +1.45% | 12.5만 |
|---|
| 2026.09.16 | ₩11,156 | ₩11,317 | ₩10,956 | ₩11,023 | -1.20% | 24.1만 |
|---|
| 2026.09.15 | ₩11,063 | ₩11,183 | ₩10,742 | ₩11,103 | +0.36% | 12.9만 |
|---|
| 2026.09.14 | ₩11,277 | ₩11,383 | ₩10,969 | ₩11,076 | -1.78% | 19.2만 |
|---|
| 2026.09.11 | ₩11,263 | ₩11,624 | ₩11,210 | ₩11,464 | +1.78% | 14.8만 |
|---|
| 2026.09.10 | ₩11,544 | ₩11,544 | ₩11,103 | ₩11,223 | -2.78% | 19.2만 |
|---|
| 2026.09.09 | ₩11,798 | ₩11,838 | ₩11,557 | ₩11,771 | -0.23% | 10.9만 |
|---|
| 2026.09.08 | ₩12,011 | ₩12,225 | ₩11,677 | ₩11,891 | -1.00% | 17.8만 |
|---|
| 2026.09.04 | ₩11,664 | ₩12,092 | ₩11,611 | ₩11,851 | +1.60% | 17만 |
|---|
| 2026.09.03 | ₩12,506 | ₩12,506 | ₩11,704 | ₩11,771 | -5.88% | 21.3만 |
|---|
| 2026.09.02 | ₩12,466 | ₩12,719 | ₩11,985 | ₩12,492 | +0.21% | 25만 |
|---|
| 2026.09.01 | ₩12,546 | ₩12,586 | ₩11,985 | ₩12,011 | -4.26% | 11.8만 |
|---|
| 2026.08.31 | ₩12,038 | ₩12,800 | ₩11,971 | ₩12,626 | +4.88% | 36만 |
|---|
| 2026.08.28 | ₩12,265 | ₩12,666 | ₩12,038 | ₩12,319 | +0.44% | 12만 |
|---|
| 2026.08.27 | ₩12,198 | ₩12,719 | ₩12,145 | ₩12,305 | +0.88% | 17.2만 |
|---|
| 2026.08.26 | ₩12,519 | ₩12,706 | ₩12,051 | ₩12,198 | -2.56% | 14.3만 |
|---|
| 2026.08.25 | ₩12,573 | ₩12,866 | ₩12,025 | ₩12,586 | +0.11% | 17.5만 |
|---|
| 2026.08.24 | ₩12,372 | ₩12,866 | ₩12,198 | ₩12,666 | +2.38% | 24.5만 |
|---|
| 2026.08.21 | ₩12,426 | ₩12,599 | ₩11,758 | ₩12,252 | -1.40% | 17만 |
|---|
| 2026.08.20 | ₩12,426 | ₩12,760 | ₩12,265 | ₩12,426 | 0.00% | 14.3만 |
|---|
| 2026.08.19 | ₩13,241 | ₩13,414 | ₩12,479 | ₩12,573 | -5.05% | 12.4만 |
|---|
| 2026.08.18 | ₩12,546 | ₩13,481 | ₩12,546 | ₩13,227 | +5.43% | 33만 |
|---|
| 2026.08.17 | ₩13,481 | ₩13,588 | ₩12,252 | ₩12,706 | -5.75% | 22.2만 |
|---|
| 2026.08.14 | ₩12,813 | ₩13,321 | ₩12,719 | ₩13,134 | +2.50% | 17.4만 |
|---|
| 2026.08.13 | ₩12,786 | ₩13,094 | ₩12,506 | ₩12,786 | 0.00% | 18.2만 |
|---|
| 2026.08.12 | ₩12,880 | ₩13,361 | ₩12,719 | ₩12,733 | -1.14% | 29만 |
|---|
| 2026.08.11 | ₩12,546 | ₩13,334 | ₩11,931 | ₩12,866 | +2.56% | 26.5만 |
|---|
| 2026.08.10 | ₩12,225 | ₩13,521 | ₩11,758 | ₩12,385 | +1.31% | 34.7만 |
|---|
| 2026.08.07 | ₩12,051 | ₩12,706 | ₩11,758 | ₩12,279 | +1.88% | 20.5만 |
|---|
| 2026.08.06 | ₩12,385 | ₩13,401 | ₩10,796 | ₩11,624 | -6.15% | 47.9만 |
|---|
| 2026.08.05 | ₩11,504 | ₩11,798 | ₩11,210 | ₩11,250 | -2.21% | 9.1만 |
|---|
| 2026.08.04 | ₩11,410 | ₩11,637 | ₩11,089 | ₩11,544 | +1.17% | 13.7만 |
|---|
| 2026.08.03 | ₩11,477 | ₩11,731 | ₩11,263 | ₩11,397 | -0.70% | 12.5만 |
|---|
| 2026.07.31 | ₩11,196 | ₩11,290 | ₩10,782 | ₩11,183 | -0.12% | 14.9만 |
|---|
| 2026.07.30 | ₩11,223 | ₩11,423 | ₩11,089 | ₩11,223 | 0.00% | 7.2만 |
|---|
| 2026.07.29 | ₩11,824 | ₩11,918 | ₩11,089 | ₩11,196 | -5.31% | 20.9만 |
|---|
| 2026.07.28 | ₩11,931 | ₩12,025 | ₩11,357 | ₩11,664 | -2.24% | 8.3만 |
|---|
| 2026.07.27 | ₩11,731 | ₩12,359 | ₩11,370 | ₩11,798 | +0.57% | 31.3만 |
|---|
| 2026.07.24 | ₩11,397 | ₩11,851 | ₩11,357 | ₩11,611 | +1.88% | 8.3만 |
|---|
| 2026.07.23 | ₩11,490 | ₩11,530 | ₩11,143 | ₩11,330 | -1.40% | 15.7만 |
|---|
| 2026.07.22 | ₩11,410 | ₩11,811 | ₩11,089 | ₩11,544 | +1.17% | 12.2만 |
|---|
| 2026.07.21 | ₩11,691 | ₩11,851 | ₩11,103 | ₩11,317 | -3.20% | 12.9만 |
|---|
| 2026.07.20 | ₩11,397 | ₩11,677 | ₩11,317 | ₩11,664 | +2.34% | 8.4만 |
|---|
| 2026.07.17 | ₩11,624 | ₩11,904 | ₩11,370 | ₩11,383 | -2.07% | 10.2만 |
|---|
| 2026.07.16 | ₩11,089 | ₩11,838 | ₩11,089 | ₩11,731 | +5.78% | 13.3만 |
|---|
| 2026.07.15 | ₩11,036 | ₩11,357 | ₩11,036 | ₩11,089 | +0.48% | 7.8만 |
|---|
| 2026.07.14 | ₩11,731 | ₩11,731 | ₩10,956 | ₩11,036 | -5.92% | 15.5만 |
|---|
| 2026.07.13 | ₩11,089 | ₩11,838 | ₩10,849 | ₩11,717 | +5.66% | 17.8만 |
|---|
| 2026.07.10 | ₩10,729 | ₩11,210 | ₩10,515 | ₩11,063 | +3.11% | 12만 |
|---|
| 2026.07.09 | ₩10,381 | ₩11,023 | ₩10,261 | ₩10,889 | +4.89% | 10.5만 |
|---|
| 2026.07.08 | ₩10,582 | ₩10,675 | ₩10,221 | ₩10,341 | -2.27% | 11.2만 |
|---|
| 2026.07.07 | ₩11,170 | ₩11,397 | ₩10,528 | ₩10,582 | -5.26% | 13만 |
|---|
| 2026.07.06 | ₩11,357 | ₩11,624 | ₩10,689 | ₩11,196 | -1.41% | 26.4만 |
|---|
| 2026.07.02 | ₩11,437 | ₩12,025 | ₩11,223 | ₩11,437 | 0.00% | 14.3만 |
|---|
| 2026.07.01 | ₩11,317 | ₩11,383 | ₩10,796 | ₩11,330 | +0.12% | 18.3만 |
|---|
| 2026.06.30 | ₩11,918 | ₩12,573 | ₩11,330 | ₩11,397 | -4.37% | 27.8만 |
|---|
| 2026.06.29 | ₩10,769 | ₩12,198 | ₩10,421 | ₩11,998 | +11.41% | 60만 |
|---|
| 2026.06.26 | ₩11,236 | ₩11,597 | ₩9,994 | ₩10,181 | -9.39% | 287.7만 |
|---|
| 2026.06.25 | ₩11,170 | ₩11,584 | ₩10,889 | ₩11,170 | 0.00% | 13.7만 |
|---|
| 2026.06.24 | ₩11,223 | ₩11,464 | ₩11,036 | ₩11,089 | -1.19% | 7.5만 |
|---|
| 2026.06.23 | ₩10,916 | ₩11,544 | ₩10,902 | ₩11,236 | +2.94% | 9.2만 |
|---|
| 2026.06.22 | ₩11,277 | ₩11,651 | ₩10,649 | ₩10,942 | -2.96% | 17.3만 |
|---|
| 2026.06.18 | ₩11,183 | ₩11,584 | ₩10,689 | ₩11,277 | +0.84% | 15.6만 |
|---|
| 2026.06.17 | ₩11,143 | ₩11,704 | ₩11,036 | ₩11,156 | +0.12% | 13.2만 |
|---|
| 2026.06.16 | ₩12,332 | ₩12,426 | ₩11,036 | ₩11,143 | -9.64% | 13.4만 |
|---|
| 2026.06.15 | ₩12,051 | ₩12,693 | ₩11,931 | ₩12,279 | +1.88% | 18.4만 |
|---|
| 2026.06.12 | ₩11,971 | ₩12,292 | ₩11,544 | ₩11,878 | -0.78% | 10.8만 |
|---|
| 2026.06.11 | ₩12,185 | ₩12,693 | ₩12,011 | ₩12,105 | -0.66% | 13.3만 |
|---|
| 2026.06.10 | ₩11,731 | ₩12,693 | ₩11,624 | ₩12,225 | +4.21% | 22.5만 |
|---|
| 2026.06.09 | ₩12,238 | ₩12,760 | ₩11,784 | ₩12,225 | -0.11% | 12.3만 |
|---|
| 2026.06.08 | ₩11,904 | ₩12,385 | ₩11,637 | ₩12,225 | +2.69% | 23만 |
|---|
| 2026.06.05 | ₩12,519 | ₩12,679 | ₩11,664 | ₩11,904 | -4.91% | 14.1만 |
|---|
| 2026.06.04 | ₩12,546 | ₩12,826 | ₩12,078 | ₩12,519 | -0.21% | 24.4만 |
|---|
| 2026.06.03 | ₩12,092 | ₩12,492 | ₩11,651 | ₩12,466 | +3.09% | 16.6만 |
|---|
| 2026.06.02 | ₩12,426 | ₩12,626 | ₩11,758 | ₩12,238 | -1.51% | 21.9만 |
|---|
| 2026.06.01 | ₩11,918 | ₩12,733 | ₩11,624 | ₩12,479 | +4.71% | 30.3만 |
|---|
| 2026.05.29 | ₩11,758 | ₩13,094 | ₩11,383 | ₩11,423 | -2.84% | 25.2만 |
|---|
| 2026.05.28 | ₩12,345 | ₩12,532 | ₩11,504 | ₩11,504 | -6.82% | 16.3만 |
|---|
| 2026.05.27 | ₩11,691 | ₩12,933 | ₩11,691 | ₩12,372 | +5.83% | 17.6만 |
|---|
| 2026.05.26 | ₩11,811 | ₩12,252 | ₩11,343 | ₩11,717 | -0.79% | 26.6만 |
|---|
| 2026.05.22 | ₩11,357 | ₩11,798 | ₩10,729 | ₩11,798 | +3.88% | 20.1만 |
|---|
| 2026.05.21 | ₩10,395 | ₩11,303 | ₩9,727 | ₩11,303 | +8.74% | 18.4만 |
|---|
| 2026.05.20 | ₩10,061 | ₩10,729 | ₩9,673 | ₩10,421 | +3.59% | 15.1만 |
|---|
| 2026.05.19 | ₩10,929 | ₩11,023 | ₩9,967 | ₩10,168 | -6.97% | 22.9만 |
|---|
| 2026.05.18 | ₩9,793 | ₩10,809 | ₩9,700 | ₩10,515 | +7.37% | 13.2만 |
|---|
| 2026.05.15 | ₩10,087 | ₩10,087 | ₩9,393 | ₩9,793 | -2.91% | 11.9만 |
|---|
| 2026.05.14 | ₩9,286 | ₩10,381 | ₩9,286 | ₩10,355 | +11.51% | 22.6만 |
|---|
| 2026.05.13 | ₩9,206 | ₩9,419 | ₩8,831 | ₩9,353 | +1.60% | 5.8만 |
|---|
| 2026.05.12 | ₩8,952 | ₩9,299 | ₩8,244 | ₩9,246 | +3.28% | 16.7만 |
|---|
| 2026.05.11 | ₩8,671 | ₩9,620 | ₩8,297 | ₩8,685 | +0.15% | 26.9만 |
|---|
| 2026.05.08 | ₩9,606 | ₩9,606 | ₩7,709 | ₩7,896 | -17.80% | 9.7만 |
|---|
| 2026.05.07 | ₩7,870 | ₩9,780 | ₩7,282 | ₩9,606 | +22.07% | 24.6만 |
|---|
| 2026.05.06 | ₩8,484 | ₩8,484 | ₩7,442 | ₩7,442 | -12.28% | 11.5만 |
|---|
| 2026.05.05 | ₩7,950 | ₩8,791 | ₩7,950 | ₩8,618 | +8.40% | 6.5만 |
|---|
| 2026.05.04 | ₩8,952 | ₩8,952 | ₩7,723 | ₩7,950 | -11.19% | 13.4만 |
|---|
| 2026.05.01 | ₩8,978 | ₩9,473 | ₩8,725 | ₩8,965 | -0.15% | 7만 |
|---|
| 2026.04.30 | ₩8,898 | ₩9,206 | ₩8,698 | ₩9,019 | +1.35% | 9.4만 |
|---|
| 2026.04.29 | ₩9,673 | ₩9,847 | ₩8,818 | ₩8,898 | -8.01% | 8.1만 |
|---|
| 2026.04.28 | ₩9,406 | ₩9,967 | ₩9,339 | ₩9,660 | +2.70% | 10.8만 |
|---|
| 2026.04.27 | ₩9,045 | ₩9,793 | ₩9,045 | ₩9,419 | +4.14% | 6.3만 |
|---|
| 2026.04.24 | ₩8,805 | ₩9,246 | ₩8,791 | ₩9,139 | +3.79% | 4.6만 |
|---|
| 2026.04.23 | ₩8,898 | ₩9,206 | ₩8,685 | ₩8,831 | -0.75% | 6.3만 |
|---|
| 2026.04.22 | ₩9,032 | ₩9,513 | ₩9,005 | ₩9,059 | +0.30% | 10.9만 |
|---|
| 2026.04.21 | ₩9,379 | ₩9,526 | ₩8,818 | ₩9,045 | -3.56% | 9.6만 |
|---|
| 2026.04.20 | ₩9,259 | ₩9,486 | ₩8,831 | ₩9,393 | +1.44% | 13만 |
|---|
| 2026.04.17 | ₩9,660 | ₩9,887 | ₩9,139 | ₩9,326 | -3.46% | 21.5만 |
|---|
| 2026.04.16 | ₩10,809 | ₩10,809 | ₩9,660 | ₩9,753 | -9.77% | 14.7만 |
|---|
| 2026.04.15 | ₩9,834 | ₩10,956 | ₩9,660 | ₩10,809 | +9.92% | 15.3만 |
|---|
| 2026.04.14 | ₩10,368 | ₩10,555 | ₩9,807 | ₩9,927 | -4.25% | 12.6만 |
|---|
| 2026.04.13 | ₩9,927 | ₩10,649 | ₩9,593 | ₩10,328 | +4.04% | 15.8만 |
|---|
| 2026.04.10 | ₩10,181 | ₩10,248 | ₩9,566 | ₩10,047 | -1.31% | 21만 |
|---|
| 2026.04.09 | ₩9,085 | ₩10,448 | ₩9,085 | ₩10,368 | +14.12% | 43.4만 |
|---|
| 2026.04.08 | ₩9,767 | ₩9,847 | ₩8,992 | ₩9,072 | -7.11% | 36.1만 |
|---|
| 2026.04.07 | ₩8,444 | ₩9,820 | ₩7,963 | ₩9,673 | +14.56% | 29만 |
|---|
| 2026.04.06 | ₩8,110 | ₩8,658 | ₩7,829 | ₩8,391 | +3.46% | 24.4만 |
|---|
| 2026.04.02 | ₩7,562 | ₩7,763 | ₩7,215 | ₩7,736 | +2.30% | 16.4만 |
|---|
| 2026.04.01 | ₩7,669 | ₩8,003 | ₩7,402 | ₩7,442 | -2.96% | 15.3만 |
|---|
| 2026.03.31 | ₩7,322 | ₩7,736 | ₩7,228 | ₩7,669 | +4.74% | 17.3만 |
|---|
| 2026.03.30 | ₩6,667 | ₩7,469 | ₩6,587 | ₩7,108 | +6.61% | 27.2만 |
|---|
| 2026.03.27 | ₩6,253 | ₩6,667 | ₩5,999 | ₩6,587 | +5.34% | 9.4만 |
|---|
| 2026.03.26 | ₩6,333 | ₩6,841 | ₩5,919 | ₩6,253 | -1.27% | 16.1만 |
|---|
| 2026.03.25 | ₩6,841 | ₩6,961 | ₩6,373 | ₩6,400 | -6.45% | 14만 |
|---|
| 2026.03.24 | ₩6,881 | ₩7,295 | ₩6,680 | ₩6,881 | 0.00% | 16.9만 |
|---|
| 2026.03.23 | ₩6,467 | ₩7,242 | ₩6,360 | ₩7,242 | +11.98% | 26.3만 |
|---|
| 2026.03.20 | ₩5,959 | ₩6,667 | ₩5,732 | ₩6,146 | +3.14% | 20.1만 |
|---|
| 2026.03.19 | ₩5,612 | ₩6,119 | ₩5,558 | ₩6,106 | +8.81% | 15.5만 |
|---|
| 2026.03.18 | ₩5,678 | ₩6,400 | ₩5,358 | ₩5,465 | -3.76% | 18.8만 |
|---|
| 2026.03.17 | ₩6,146 | ₩6,146 | ₩5,518 | ₩5,759 | -6.30% | 22.5만 |
|---|
| 2026.03.16 | ₩5,010 | ₩6,293 | ₩4,930 | ₩6,186 | +23.47% | 45.1만 |
|---|
| 2026.03.13 | ₩4,342 | ₩5,117 | ₩4,262 | ₩5,090 | +17.23% | 54.9만 |
|---|
| 2026.03.12 | ₩4,275 | ₩4,823 | ₩4,142 | ₩4,650 | +8.75% | 604만 |
|---|
| 2026.03.11 | ₩4,115 | ₩4,182 | ₩4,035 | ₩4,035 | -1.95% | 1.8만 |
|---|
| 2026.03.10 | ₩4,182 | ₩4,182 | ₩4,035 | ₩4,035 | -3.51% | 1.8만 |
|---|
| 2026.03.09 | ₩4,195 | ₩4,382 | ₩4,062 | ₩4,102 | -2.23% | 1.5만 |
|---|
| 2026.03.06 | ₩4,275 | ₩4,275 | ₩4,128 | ₩4,222 | -1.25% | 1.8만 |
|---|
| 2026.03.05 | ₩4,289 | ₩4,342 | ₩4,195 | ₩4,235 | -1.25% | 2.2만 |
|---|
| 2026.03.04 | ₩4,382 | ₩4,436 | ₩4,262 | ₩4,275 | -2.44% | 1.5만 |
|---|
| 2026.03.03 | ₩4,342 | ₩4,463 | ₩4,169 | ₩4,275 | -1.54% | 3.4만 |
|---|
| 2026.03.02 | ₩4,409 | ₩4,543 | ₩4,275 | ₩4,342 | -1.52% | 1.6만 |
|---|
| 2026.02.27 | ₩4,409 | ₩4,609 | ₩4,409 | ₩4,422 | +0.30% | 1.8만 |
|---|
| 2026.02.26 | ₩4,489 | ₩4,516 | ₩4,436 | ₩4,476 | -0.30% | 1만 |
|---|
| 2026.02.25 | ₩4,623 | ₩4,623 | ₩4,476 | ₩4,489 | -2.89% | 8.6천 |
|---|
| 2026.02.24 | ₩4,623 | ₩4,716 | ₩4,516 | ₩4,543 | -1.73% | 1만 |
|---|
| 2026.02.23 | ₩4,837 | ₩4,890 | ₩4,489 | ₩4,503 | -6.91% | 2.6만 |
|---|
| 2026.02.20 | ₩4,676 | ₩4,797 | ₩4,543 | ₩4,730 | +1.14% | 4.9만 |
|---|
| 2026.02.19 | ₩4,556 | ₩4,650 | ₩4,489 | ₩4,650 | +2.05% | 4.6만 |
|---|
| 2026.02.18 | ₩4,396 | ₩4,596 | ₩4,369 | ₩4,569 | +3.95% | 1.9만 |
|---|
| 2026.02.17 | ₩4,609 | ₩4,730 | ₩4,356 | ₩4,396 | -4.64% | 2.2만 |
|---|
| 2026.02.13 | ₩4,529 | ₩4,623 | ₩4,516 | ₩4,569 | +0.88% | 1.7만 |
|---|
| 2026.02.12 | ₩4,342 | ₩4,569 | ₩4,302 | ₩4,503 | +3.69% | 2.5만 |
|---|
| 2026.02.11 | ₩4,529 | ₩4,529 | ₩4,503 | ₩4,529 | 0.00% | 4.8천 |
|---|
| 2026.02.10 | ₩4,503 | ₩4,583 | ₩4,503 | ₩4,529 | +0.59% | 2.3만 |
|---|
| 2026.02.09 | ₩4,503 | ₩4,569 | ₩4,409 | ₩4,436 | -1.48% | 2.6만 |
|---|
| 2026.02.06 | ₩4,316 | ₩4,650 | ₩4,275 | ₩4,463 | +3.41% | 1.3만 |
|---|
| 2026.02.05 | ₩4,663 | ₩4,663 | ₩4,289 | ₩4,289 | -8.02% | 1.4만 |
|---|
| 2026.02.04 | ₩4,316 | ₩4,489 | ₩4,289 | ₩4,436 | +2.79% | 1만 |
|---|
| 2026.02.03 | ₩4,262 | ₩4,396 | ₩4,262 | ₩4,275 | +0.31% | 1.8만 |
|---|
| 2026.02.02 | ₩4,249 | ₩4,396 | ₩4,249 | ₩4,275 | +0.63% | 1.8만 |
|---|
| 2026.01.30 | ₩4,476 | ₩4,676 | ₩4,169 | ₩4,209 | -5.97% | 6.4만 |
|---|
| 2026.01.29 | ₩4,743 | ₩4,797 | ₩4,543 | ₩4,543 | -4.23% | 5.2만 |
|---|
| 2026.01.28 | ₩5,010 | ₩5,037 | ₩4,770 | ₩4,823 | -3.73% | 1.9만 |
|---|
| 2026.01.27 | ₩5,171 | ₩5,171 | ₩4,997 | ₩5,010 | -3.10% | 2.6만 |
|---|
| 2026.01.26 | ₩5,171 | ₩5,211 | ₩5,157 | ₩5,197 | +0.52% | 1.8만 |
|---|
| 2026.01.23 | ₩5,251 | ₩5,344 | ₩5,184 | ₩5,197 | -1.02% | 5.7천 |
|---|
| 2026.01.22 | ₩5,371 | ₩5,398 | ₩5,278 | ₩5,331 | -0.75% | 1.2만 |
|---|
| 2026.01.21 | ₩5,251 | ₩5,424 | ₩5,157 | ₩5,304 | +1.02% | 1.9만 |
|---|
| 2026.01.20 | ₩5,090 | ₩5,224 | ₩5,090 | ₩5,171 | +1.57% | 8.8천 |
|---|
| 2026.01.16 | ₩5,371 | ₩5,371 | ₩5,157 | ₩5,211 | -2.99% | 1.8만 |
|---|
| 2026.01.15 | ₩5,411 | ₩5,531 | ₩5,304 | ₩5,411 | 0.00% | 3.5만 |
|---|
| 2026.01.14 | ₩5,384 | ₩5,451 | ₩5,384 | ₩5,411 | +0.50% | 8.4천 |
|---|
| 2026.01.13 | ₩5,451 | ₩5,451 | ₩5,371 | ₩5,398 | -0.98% | 9.2천 |
|---|
| 2026.01.12 | ₩5,411 | ₩5,438 | ₩5,358 | ₩5,398 | -0.25% | 1.2만 |
|---|
| 2026.01.09 | ₩5,344 | ₩5,505 | ₩5,318 | ₩5,438 | +1.75% | 1.1만 |
|---|
| 2026.01.08 | ₩5,171 | ₩5,331 | ₩5,171 | ₩5,331 | +3.10% | 1.5만 |
|---|
| 2026.01.07 | ₩5,171 | ₩5,278 | ₩5,037 | ₩5,131 | -0.78% | 1.1만 |
|---|
| 2026.01.06 | ₩5,117 | ₩5,318 | ₩5,037 | ₩5,157 | +0.78% | 1만 |
|---|
| 2026.01.05 | ₩5,184 | ₩5,371 | ₩5,064 | ₩5,077 | -2.06% | 7.4만 |
|---|
| 2026.01.02 | ₩5,278 | ₩5,384 | ₩5,157 | ₩5,197 | -1.52% | 3.3만 |
|---|
| 2025.12.31 | ₩5,278 | ₩5,411 | ₩5,224 | ₩5,278 | 0.00% | 4.6만 |
|---|
| 2025.12.30 | ₩5,411 | ₩5,545 | ₩5,278 | ₩5,304 | -1.98% | 3.2만 |
|---|
| 2025.12.29 | ₩5,358 | ₩5,478 | ₩5,090 | ₩5,451 | +1.75% | 6.8만 |
|---|
| 2025.12.26 | ₩5,344 | ₩5,438 | ₩5,117 | ₩5,424 | +1.50% | 2.9만 |
|---|
| 2025.12.24 | ₩5,050 | ₩5,157 | ₩5,050 | ₩5,117 | +1.32% | 3.9천 |
|---|
| 2025.12.23 | ₩4,997 | ₩5,090 | ₩4,957 | ₩5,037 | +0.80% | 3.5만 |
|---|
| 2025.12.22 | ₩4,930 | ₩5,157 | ₩4,930 | ₩4,997 | +1.36% | 3.3만 |
|---|
| 2025.12.19 | ₩5,157 | ₩5,304 | ₩4,957 | ₩4,957 | -3.89% | 2.6만 |
|---|
| 2025.12.18 | ₩5,090 | ₩5,211 | ₩5,064 | ₩5,144 | +1.05% | 1.8만 |
|---|
| 2025.12.17 | ₩5,224 | ₩5,424 | ₩5,064 | ₩5,104 | -2.30% | 10.5만 |
|---|
| 2025.12.16 | ₩5,491 | ₩5,491 | ₩5,197 | ₩5,291 | -3.65% | 4.9만 |
|---|
| 2025.12.15 | ₩5,411 | ₩5,478 | ₩5,104 | ₩5,411 | 0.00% | 15.2만 |
|---|
| 2025.12.12 | ₩5,665 | ₩5,852 | ₩5,384 | ₩5,451 | -3.77% | 7.5만 |
|---|
| 2025.12.11 | ₩5,905 | ₩6,253 | ₩5,585 | ₩5,612 | -4.98% | 4.9만 |
|---|
| 2025.12.10 | ₩6,146 | ₩6,467 | ₩5,892 | ₩5,905 | -3.91% | 31.1만 |
|---|
| 2025.12.09 | ₩5,999 | ₩6,360 | ₩5,879 | ₩6,173 | +2.90% | 6.1만 |
|---|
| 2025.12.08 | ₩5,825 | ₩6,052 | ₩5,812 | ₩5,999 | +2.98% | 5.8만 |
|---|
| 2025.12.05 | ₩5,678 | ₩5,879 | ₩5,612 | ₩5,879 | +3.53% | 5.6만 |
|---|
| 2025.12.04 | ₩5,518 | ₩5,772 | ₩5,478 | ₩5,705 | +3.39% | 5.1만 |
|---|
| 2025.12.03 | ₩5,344 | ₩5,505 | ₩5,318 | ₩5,411 | +1.25% | 4.1만 |
|---|
| 2025.12.02 | ₩5,211 | ₩5,371 | ₩5,184 | ₩5,344 | +2.56% | 1.8만 |
|---|
| 2025.12.01 | ₩4,970 | ₩5,264 | ₩4,970 | ₩5,171 | +4.03% | 3만 |
|---|
| 2025.11.28 | ₩4,676 | ₩5,104 | ₩4,663 | ₩5,090 | +8.86% | 4.6만 |
|---|
| 2025.11.26 | ₩4,877 | ₩4,877 | ₩4,690 | ₩4,690 | -3.84% | 5.5만 |
|---|
| 2025.11.25 | ₩4,970 | ₩5,050 | ₩4,743 | ₩4,850 | -2.42% | 9.6만 |
|---|
| 2025.11.24 | ₩5,010 | ₩5,104 | ₩4,997 | ₩5,024 | +0.27% | 2.3만 |
|---|
| 2025.11.21 | ₩4,997 | ₩5,304 | ₩4,850 | ₩5,037 | +0.80% | 4만 |
|---|
| 2025.11.20 | ₩5,010 | ₩5,224 | ₩4,877 | ₩4,957 | -1.07% | 5만 |
|---|
| 2025.11.19 | ₩4,529 | ₩5,010 | ₩4,529 | ₩4,970 | +9.73% | 5.3만 |
|---|
| 2025.11.18 | ₩4,356 | ₩4,609 | ₩4,356 | ₩4,476 | +2.76% | 1.6만 |
|---|
| 2025.11.17 | ₩4,329 | ₩4,476 | ₩4,329 | ₩4,382 | +1.23% | 4.3만 |
|---|
| 2025.11.14 | ₩4,302 | ₩4,476 | ₩4,209 | ₩4,302 | 0.00% | 3.9만 |
|---|
| 2025.11.13 | ₩4,369 | ₩4,489 | ₩4,275 | ₩4,302 | -1.53% | 1.6만 |
|---|
| 2025.11.12 | ₩4,316 | ₩4,516 | ₩4,275 | ₩4,342 | +0.62% | 1.9만 |
|---|
| 2025.11.11 | ₩4,289 | ₩4,302 | ₩4,128 | ₩4,289 | 0.00% | 2.5만 |
|---|
| 2025.11.10 | ₩4,169 | ₩4,316 | ₩4,088 | ₩4,302 | +3.21% | 4만 |
|---|
| 2025.11.07 | ₩4,075 | ₩4,262 | ₩4,035 | ₩4,088 | +0.33% | 1.8만 |
|---|
| 2025.11.06 | ₩3,875 | ₩4,128 | ₩3,875 | ₩4,075 | +5.17% | 2.9만 |
|---|
| 2025.11.05 | ₩3,968 | ₩4,128 | ₩3,941 | ₩4,115 | +3.70% | 4만 |
|---|
| 2025.11.04 | ₩4,088 | ₩4,209 | ₩3,928 | ₩3,982 | -2.61% | 11.9만 |
|---|
| 2025.11.03 | ₩4,503 | ₩4,623 | ₩3,955 | ₩4,048 | -10.09% | 18만 |
|---|
| 2025.10.31 | ₩4,543 | ₩4,690 | ₩4,489 | ₩4,529 | -0.29% | 1.9만 |
|---|
| 2025.10.30 | ₩4,730 | ₩4,850 | ₩4,543 | ₩4,543 | -3.95% | 4만 |
|---|
| 2025.10.29 | ₩4,756 | ₩4,850 | ₩4,636 | ₩4,810 | +1.12% | 3.3만 |
|---|
| 2025.10.28 | ₩4,943 | ₩5,050 | ₩4,837 | ₩4,837 | -2.16% | 4.7만 |
|---|
| 2025.10.27 | ₩4,623 | ₩5,050 | ₩4,556 | ₩5,010 | +8.38% | 9.9만 |
|---|
| 2025.10.24 | ₩4,449 | ₩5,010 | ₩4,262 | ₩4,516 | +1.50% | 31.4만 |
|---|
| 2025.10.23 | ₩4,543 | ₩4,583 | ₩4,262 | ₩4,275 | -5.88% | 6.4만 |
|---|
| 2025.10.22 | ₩4,609 | ₩4,690 | ₩4,409 | ₩4,422 | -4.06% | 4.5만 |
|---|
| 2025.10.21 | ₩4,596 | ₩4,743 | ₩4,583 | ₩4,623 | +0.58% | 1.2만 |
|---|
| 2025.10.20 | ₩4,676 | ₩4,770 | ₩4,583 | ₩4,596 | -1.71% | 1.3만 |
|---|
| 2025.10.17 | ₩4,690 | ₩4,850 | ₩4,569 | ₩4,583 | -2.28% | 1.6만 |
|---|
| 2025.10.16 | ₩4,783 | ₩4,863 | ₩4,690 | ₩4,730 | -1.12% | 7.6천 |
|---|
| 2025.10.15 | ₩4,623 | ₩4,930 | ₩4,623 | ₩4,823 | +4.34% | 1.2만 |
|---|
| 2025.10.14 | ₩4,623 | ₩4,676 | ₩4,556 | ₩4,556 | -1.45% | 3.7만 |
|---|
| 2025.10.13 | ₩4,823 | ₩4,823 | ₩4,623 | ₩4,623 | -4.16% | 2.1만 |
|---|
| 2025.10.10 | ₩5,024 | ₩5,024 | ₩4,690 | ₩4,743 | -5.59% | 4.1만 |
|---|