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 | ₩12,473 | ₩12,794 | ₩12,459 | ₩12,768 | +2.37% | 15.1만 |
| 2026.10.08 | ₩12,285 | ₩12,553 | ₩12,285 | ₩12,473 | +1.53% | 14만 |
| 2026.10.07 | ₩12,258 | ₩12,392 | ₩12,070 | ₩12,379 | +0.98% | 9.2만 |
| 2026.10.06 | ₩12,164 | ₩12,513 | ₩11,882 | ₩12,285 | +0.99% | 15.3만 |
| 2026.10.05 | ₩12,486 | ₩12,701 | ₩11,963 | ₩12,151 | -2.69% | 26.1만 |
| 2026.10.02 | ₩11,735 | ₩12,298 | ₩11,494 | ₩12,231 | +4.23% | 21.5만 |
| 2026.10.01 | ₩11,561 | ₩11,722 | ₩11,359 | ₩11,601 | +0.35% | 6.5만 |
| 2026.09.30 | ₩11,695 | ₩11,775 | ₩11,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,534 |
| -1.38% |
| 24.3만 |
| 2026.09.29 | ₩12,365 | ₩12,486 | ₩11,467 | ₩11,641 | -5.86% | 11.7만 |
|---|
| 2026.09.28 | ₩12,553 | ₩12,553 | ₩12,003 | ₩12,365 | -1.50% | 17.1만 |
|---|
| 2026.09.25 | ₩12,325 | ₩12,781 | ₩11,990 | ₩12,553 | +1.85% | 18.9만 |
|---|
| 2026.09.24 | ₩11,601 | ₩12,406 | ₩11,534 | ₩12,392 | +6.82% | 17.4만 |
|---|
| 2026.09.23 | ₩11,641 | ₩11,856 | ₩11,252 | ₩11,601 | -0.35% | 10.5만 |
|---|
| 2026.09.22 | ₩11,319 | ₩11,708 | ₩11,319 | ₩11,641 | +2.84% | 9.3만 |
|---|
| 2026.09.21 | ₩11,239 | ₩11,520 | ₩10,702 | ₩11,292 | +0.48% | 10.9만 |
|---|
| 2026.09.18 | ₩11,105 | ₩11,105 | ₩10,729 | ₩10,997 | -0.97% | 24.6만 |
|---|
| 2026.09.17 | ₩11,078 | ₩11,292 | ₩10,903 | ₩11,239 | +1.45% | 12.5만 |
|---|
| 2026.09.16 | ₩11,199 | ₩11,359 | ₩10,997 | ₩11,064 | -1.20% | 24.1만 |
|---|
| 2026.09.15 | ₩11,105 | ₩11,225 | ₩10,783 | ₩11,145 | +0.36% | 12.9만 |
|---|
| 2026.09.14 | ₩11,319 | ₩11,427 | ₩11,011 | ₩11,118 | -1.78% | 19.2만 |
|---|
| 2026.09.11 | ₩11,306 | ₩11,668 | ₩11,252 | ₩11,507 | +1.78% | 14.8만 |
|---|
| 2026.09.10 | ₩11,587 | ₩11,587 | ₩11,145 | ₩11,266 | -2.78% | 19.2만 |
|---|
| 2026.09.09 | ₩11,842 | ₩11,882 | ₩11,601 | ₩11,815 | -0.23% | 10.9만 |
|---|
| 2026.09.08 | ₩12,057 | ₩12,271 | ₩11,722 | ₩11,936 | -1.00% | 17.8만 |
|---|
| 2026.09.04 | ₩11,708 | ₩12,137 | ₩11,655 | ₩11,896 | +1.60% | 17만 |
|---|
| 2026.09.03 | ₩12,553 | ₩12,553 | ₩11,748 | ₩11,815 | -5.88% | 21.3만 |
|---|
| 2026.09.02 | ₩12,513 | ₩12,768 | ₩12,030 | ₩12,540 | +0.21% | 25만 |
|---|
| 2026.09.01 | ₩12,593 | ₩12,634 | ₩12,030 | ₩12,057 | -4.26% | 11.8만 |
|---|
| 2026.08.31 | ₩12,084 | ₩12,848 | ₩12,017 | ₩12,674 | +4.88% | 36만 |
|---|
| 2026.08.28 | ₩12,312 | ₩12,714 | ₩12,084 | ₩12,365 | +0.44% | 12만 |
|---|
| 2026.08.27 | ₩12,245 | ₩12,768 | ₩12,191 | ₩12,352 | +0.88% | 17.2만 |
|---|
| 2026.08.26 | ₩12,566 | ₩12,754 | ₩12,097 | ₩12,245 | -2.56% | 14.3만 |
|---|
| 2026.08.25 | ₩12,620 | ₩12,915 | ₩12,070 | ₩12,634 | +0.11% | 17.5만 |
|---|
| 2026.08.24 | ₩12,419 | ₩12,915 | ₩12,245 | ₩12,714 | +2.38% | 24.5만 |
|---|
| 2026.08.21 | ₩12,473 | ₩12,647 | ₩11,802 | ₩12,298 | -1.40% | 17만 |
|---|
| 2026.08.20 | ₩12,473 | ₩12,808 | ₩12,312 | ₩12,473 | 0.00% | 14.3만 |
|---|
| 2026.08.19 | ₩13,291 | ₩13,465 | ₩12,526 | ₩12,620 | -5.05% | 12.4만 |
|---|
| 2026.08.18 | ₩12,593 | ₩13,532 | ₩12,593 | ₩13,277 | +5.43% | 33만 |
|---|
| 2026.08.17 | ₩13,532 | ₩13,639 | ₩12,298 | ₩12,754 | -5.75% | 22.2만 |
|---|
| 2026.08.14 | ₩12,862 | ₩13,371 | ₩12,768 | ₩13,183 | +2.50% | 17.4만 |
|---|
| 2026.08.13 | ₩12,835 | ₩13,143 | ₩12,553 | ₩12,835 | 0.00% | 18.2만 |
|---|
| 2026.08.12 | ₩12,929 | ₩13,411 | ₩12,768 | ₩12,781 | -1.14% | 29만 |
|---|
| 2026.08.11 | ₩12,593 | ₩13,385 | ₩11,976 | ₩12,915 | +2.56% | 26.5만 |
|---|
| 2026.08.10 | ₩12,271 | ₩13,572 | ₩11,802 | ₩12,432 | +1.31% | 34.7만 |
|---|
| 2026.08.07 | ₩12,097 | ₩12,754 | ₩11,802 | ₩12,325 | +1.88% | 20.5만 |
|---|
| 2026.08.06 | ₩12,432 | ₩13,452 | ₩10,836 | ₩11,668 | -6.15% | 47.9만 |
|---|
| 2026.08.05 | ₩11,547 | ₩11,842 | ₩11,252 | ₩11,292 | -2.21% | 9.1만 |
|---|
| 2026.08.04 | ₩11,453 | ₩11,681 | ₩11,131 | ₩11,587 | +1.17% | 13.7만 |
|---|
| 2026.08.03 | ₩11,520 | ₩11,775 | ₩11,306 | ₩11,440 | -0.70% | 12.5만 |
|---|
| 2026.07.31 | ₩11,239 | ₩11,333 | ₩10,823 | ₩11,225 | -0.12% | 14.9만 |
|---|
| 2026.07.30 | ₩11,266 | ₩11,467 | ₩11,131 | ₩11,266 | 0.00% | 7.2만 |
|---|
| 2026.07.29 | ₩11,869 | ₩11,963 | ₩11,131 | ₩11,239 | -5.31% | 20.9만 |
|---|
| 2026.07.28 | ₩11,976 | ₩12,070 | ₩11,400 | ₩11,708 | -2.24% | 8.3만 |
|---|
| 2026.07.27 | ₩11,775 | ₩12,406 | ₩11,413 | ₩11,842 | +0.57% | 31.3만 |
|---|
| 2026.07.24 | ₩11,440 | ₩11,896 | ₩11,400 | ₩11,655 | +1.88% | 8.3만 |
|---|
| 2026.07.23 | ₩11,534 | ₩11,574 | ₩11,185 | ₩11,373 | -1.40% | 15.7만 |
|---|
| 2026.07.22 | ₩11,453 | ₩11,856 | ₩11,131 | ₩11,587 | +1.17% | 12.2만 |
|---|
| 2026.07.21 | ₩11,735 | ₩11,896 | ₩11,145 | ₩11,359 | -3.20% | 12.9만 |
|---|
| 2026.07.20 | ₩11,440 | ₩11,722 | ₩11,359 | ₩11,708 | +2.34% | 8.4만 |
|---|
| 2026.07.17 | ₩11,668 | ₩11,950 | ₩11,413 | ₩11,427 | -2.07% | 10.2만 |
|---|
| 2026.07.16 | ₩11,131 | ₩11,882 | ₩11,131 | ₩11,775 | +5.78% | 13.3만 |
|---|
| 2026.07.15 | ₩11,078 | ₩11,400 | ₩11,078 | ₩11,131 | +0.48% | 7.8만 |
|---|
| 2026.07.14 | ₩11,775 | ₩11,775 | ₩10,997 | ₩11,078 | -5.92% | 15.5만 |
|---|
| 2026.07.13 | ₩11,131 | ₩11,882 | ₩10,890 | ₩11,762 | +5.66% | 17.8만 |
|---|
| 2026.07.10 | ₩10,769 | ₩11,252 | ₩10,555 | ₩11,105 | +3.11% | 12만 |
|---|
| 2026.07.09 | ₩10,421 | ₩11,064 | ₩10,300 | ₩10,930 | +4.89% | 10.5만 |
|---|
| 2026.07.08 | ₩10,622 | ₩10,716 | ₩10,260 | ₩10,380 | -2.27% | 11.2만 |
|---|
| 2026.07.07 | ₩11,212 | ₩11,440 | ₩10,568 | ₩10,622 | -5.26% | 13만 |
|---|
| 2026.07.06 | ₩11,400 | ₩11,668 | ₩10,729 | ₩11,239 | -1.41% | 26.4만 |
|---|
| 2026.07.02 | ₩11,480 | ₩12,070 | ₩11,266 | ₩11,480 | 0.00% | 14.3만 |
|---|
| 2026.07.01 | ₩11,359 | ₩11,427 | ₩10,836 | ₩11,373 | +0.12% | 18.3만 |
|---|
| 2026.06.30 | ₩11,963 | ₩12,620 | ₩11,373 | ₩11,440 | -4.37% | 27.8만 |
|---|
| 2026.06.29 | ₩10,810 | ₩12,245 | ₩10,461 | ₩12,043 | +11.41% | 60만 |
|---|
| 2026.06.26 | ₩11,279 | ₩11,641 | ₩10,032 | ₩10,219 | -9.39% | 287.7만 |
|---|
| 2026.06.25 | ₩11,212 | ₩11,628 | ₩10,930 | ₩11,212 | 0.00% | 13.7만 |
|---|
| 2026.06.24 | ₩11,266 | ₩11,507 | ₩11,078 | ₩11,131 | -1.19% | 7.5만 |
|---|
| 2026.06.23 | ₩10,957 | ₩11,587 | ₩10,944 | ₩11,279 | +2.94% | 9.2만 |
|---|
| 2026.06.22 | ₩11,319 | ₩11,695 | ₩10,689 | ₩10,984 | -2.96% | 17.3만 |
|---|
| 2026.06.18 | ₩11,225 | ₩11,628 | ₩10,729 | ₩11,319 | +0.84% | 15.6만 |
|---|
| 2026.06.17 | ₩11,185 | ₩11,748 | ₩11,078 | ₩11,199 | +0.12% | 13.2만 |
|---|
| 2026.06.16 | ₩12,379 | ₩12,473 | ₩11,078 | ₩11,185 | -9.64% | 13.4만 |
|---|
| 2026.06.15 | ₩12,097 | ₩12,741 | ₩11,976 | ₩12,325 | +1.88% | 18.4만 |
|---|
| 2026.06.12 | ₩12,017 | ₩12,338 | ₩11,587 | ₩11,923 | -0.78% | 10.8만 |
|---|
| 2026.06.11 | ₩12,231 | ₩12,741 | ₩12,057 | ₩12,151 | -0.66% | 13.3만 |
|---|
| 2026.06.10 | ₩11,775 | ₩12,741 | ₩11,668 | ₩12,271 | +4.21% | 22.5만 |
|---|
| 2026.06.09 | ₩12,285 | ₩12,808 | ₩11,829 | ₩12,271 | -0.11% | 12.3만 |
|---|
| 2026.06.08 | ₩11,950 | ₩12,432 | ₩11,681 | ₩12,271 | +2.69% | 23만 |
|---|
| 2026.06.05 | ₩12,566 | ₩12,727 | ₩11,708 | ₩11,950 | -4.91% | 14.1만 |
|---|
| 2026.06.04 | ₩12,593 | ₩12,875 | ₩12,124 | ₩12,566 | -0.21% | 24.4만 |
|---|
| 2026.06.03 | ₩12,137 | ₩12,540 | ₩11,695 | ₩12,513 | +3.09% | 16.6만 |
|---|
| 2026.06.02 | ₩12,473 | ₩12,674 | ₩11,802 | ₩12,285 | -1.51% | 21.9만 |
|---|
| 2026.06.01 | ₩11,963 | ₩12,781 | ₩11,668 | ₩12,526 | +4.71% | 30.3만 |
|---|
| 2026.05.29 | ₩11,802 | ₩13,143 | ₩11,427 | ₩11,467 | -2.84% | 25.2만 |
|---|
| 2026.05.28 | ₩12,392 | ₩12,580 | ₩11,547 | ₩11,547 | -6.82% | 16.3만 |
|---|
| 2026.05.27 | ₩11,735 | ₩12,982 | ₩11,735 | ₩12,419 | +5.83% | 17.6만 |
|---|
| 2026.05.26 | ₩11,856 | ₩12,298 | ₩11,386 | ₩11,762 | -0.79% | 26.6만 |
|---|
| 2026.05.22 | ₩11,400 | ₩11,842 | ₩10,769 | ₩11,842 | +3.88% | 20.1만 |
|---|
| 2026.05.21 | ₩10,434 | ₩11,346 | ₩9,763 | ₩11,346 | +8.74% | 18.4만 |
|---|
| 2026.05.20 | ₩10,099 | ₩10,769 | ₩9,710 | ₩10,461 | +3.59% | 15.1만 |
|---|
| 2026.05.19 | ₩10,971 | ₩11,064 | ₩10,005 | ₩10,206 | -6.97% | 22.9만 |
|---|
| 2026.05.18 | ₩9,831 | ₩10,850 | ₩9,737 | ₩10,555 | +7.37% | 13.2만 |
|---|
| 2026.05.15 | ₩10,126 | ₩10,126 | ₩9,428 | ₩9,831 | -2.91% | 11.9만 |
|---|
| 2026.05.14 | ₩9,321 | ₩10,421 | ₩9,321 | ₩10,394 | +11.51% | 22.6만 |
|---|
| 2026.05.13 | ₩9,240 | ₩9,455 | ₩8,865 | ₩9,388 | +1.60% | 5.8만 |
|---|
| 2026.05.12 | ₩8,986 | ₩9,334 | ₩8,275 | ₩9,281 | +3.28% | 16.7만 |
|---|
| 2026.05.11 | ₩8,704 | ₩9,656 | ₩8,328 | ₩8,717 | +0.15% | 26.9만 |
|---|
| 2026.05.08 | ₩9,643 | ₩9,643 | ₩7,738 | ₩7,926 | -17.80% | 9.7만 |
|---|
| 2026.05.07 | ₩7,899 | ₩9,817 | ₩7,309 | ₩9,643 | +22.07% | 24.6만 |
|---|
| 2026.05.06 | ₩8,516 | ₩8,516 | ₩7,470 | ₩7,470 | -12.28% | 11.5만 |
|---|
| 2026.05.05 | ₩7,980 | ₩8,825 | ₩7,980 | ₩8,650 | +8.40% | 6.5만 |
|---|
| 2026.05.04 | ₩8,986 | ₩8,986 | ₩7,752 | ₩7,980 | -11.19% | 13.4만 |
|---|
| 2026.05.01 | ₩9,012 | ₩9,509 | ₩8,758 | ₩8,999 | -0.15% | 7만 |
|---|
| 2026.04.30 | ₩8,932 | ₩9,240 | ₩8,731 | ₩9,053 | +1.35% | 9.4만 |
|---|
| 2026.04.29 | ₩9,710 | ₩9,884 | ₩8,852 | ₩8,932 | -8.01% | 8.1만 |
|---|
| 2026.04.28 | ₩9,442 | ₩10,005 | ₩9,375 | ₩9,696 | +2.70% | 10.8만 |
|---|
| 2026.04.27 | ₩9,080 | ₩9,831 | ₩9,080 | ₩9,455 | +4.14% | 6.3만 |
|---|
| 2026.04.24 | ₩8,838 | ₩9,281 | ₩8,825 | ₩9,173 | +3.79% | 4.6만 |
|---|
| 2026.04.23 | ₩8,932 | ₩9,240 | ₩8,717 | ₩8,865 | -0.75% | 6.3만 |
|---|
| 2026.04.22 | ₩9,066 | ₩9,549 | ₩9,039 | ₩9,093 | +0.30% | 10.9만 |
|---|
| 2026.04.21 | ₩9,415 | ₩9,562 | ₩8,852 | ₩9,080 | -3.56% | 9.6만 |
|---|
| 2026.04.20 | ₩9,294 | ₩9,522 | ₩8,865 | ₩9,428 | +1.44% | 13만 |
|---|
| 2026.04.17 | ₩9,696 | ₩9,924 | ₩9,173 | ₩9,361 | -3.46% | 21.5만 |
|---|
| 2026.04.16 | ₩10,850 | ₩10,850 | ₩9,696 | ₩9,790 | -9.77% | 14.7만 |
|---|
| 2026.04.15 | ₩9,871 | ₩10,997 | ₩9,696 | ₩10,850 | +9.92% | 15.3만 |
|---|
| 2026.04.14 | ₩10,407 | ₩10,595 | ₩9,844 | ₩9,965 | -4.25% | 12.6만 |
|---|
| 2026.04.13 | ₩9,965 | ₩10,689 | ₩9,629 | ₩10,367 | +4.04% | 15.8만 |
|---|
| 2026.04.10 | ₩10,219 | ₩10,287 | ₩9,603 | ₩10,085 | -1.31% | 21만 |
|---|
| 2026.04.09 | ₩9,120 | ₩10,488 | ₩9,120 | ₩10,407 | +14.12% | 43.4만 |
|---|
| 2026.04.08 | ₩9,804 | ₩9,884 | ₩9,026 | ₩9,106 | -7.11% | 36.1만 |
|---|
| 2026.04.07 | ₩8,476 | ₩9,857 | ₩7,993 | ₩9,710 | +14.56% | 29만 |
|---|
| 2026.04.06 | ₩8,141 | ₩8,691 | ₩7,859 | ₩8,422 | +3.46% | 24.4만 |
|---|
| 2026.04.02 | ₩7,591 | ₩7,792 | ₩7,242 | ₩7,765 | +2.30% | 16.4만 |
|---|
| 2026.04.01 | ₩7,698 | ₩8,033 | ₩7,430 | ₩7,470 | -2.96% | 15.3만 |
|---|
| 2026.03.31 | ₩7,349 | ₩7,765 | ₩7,256 | ₩7,698 | +4.74% | 17.3만 |
|---|
| 2026.03.30 | ₩6,692 | ₩7,497 | ₩6,612 | ₩7,135 | +6.61% | 27.2만 |
|---|
| 2026.03.27 | ₩6,277 | ₩6,692 | ₩6,022 | ₩6,612 | +5.34% | 9.4만 |
|---|
| 2026.03.26 | ₩6,357 | ₩6,867 | ₩5,941 | ₩6,277 | -1.27% | 16.1만 |
|---|
| 2026.03.25 | ₩6,867 | ₩6,987 | ₩6,397 | ₩6,424 | -6.45% | 14만 |
|---|
| 2026.03.24 | ₩6,907 | ₩7,323 | ₩6,706 | ₩6,907 | 0.00% | 16.9만 |
|---|
| 2026.03.23 | ₩6,491 | ₩7,269 | ₩6,384 | ₩7,269 | +11.98% | 26.3만 |
|---|
| 2026.03.20 | ₩5,981 | ₩6,692 | ₩5,753 | ₩6,169 | +3.14% | 20.1만 |
|---|
| 2026.03.19 | ₩5,633 | ₩6,142 | ₩5,579 | ₩6,129 | +8.81% | 15.5만 |
|---|
| 2026.03.18 | ₩5,700 | ₩6,424 | ₩5,378 | ₩5,485 | -3.76% | 18.8만 |
|---|
| 2026.03.17 | ₩6,169 | ₩6,169 | ₩5,539 | ₩5,780 | -6.30% | 22.5만 |
|---|
| 2026.03.16 | ₩5,029 | ₩6,317 | ₩4,949 | ₩6,209 | +23.47% | 45.1만 |
|---|
| 2026.03.13 | ₩4,359 | ₩5,137 | ₩4,278 | ₩5,110 | +17.23% | 54.9만 |
|---|
| 2026.03.12 | ₩4,292 | ₩4,842 | ₩4,158 | ₩4,667 | +8.75% | 604만 |
|---|
| 2026.03.11 | ₩4,131 | ₩4,198 | ₩4,050 | ₩4,050 | -1.95% | 1.8만 |
|---|
| 2026.03.10 | ₩4,198 | ₩4,198 | ₩4,050 | ₩4,050 | -3.51% | 1.8만 |
|---|
| 2026.03.09 | ₩4,211 | ₩4,399 | ₩4,077 | ₩4,117 | -2.23% | 1.5만 |
|---|
| 2026.03.06 | ₩4,292 | ₩4,292 | ₩4,144 | ₩4,238 | -1.25% | 1.8만 |
|---|
| 2026.03.05 | ₩4,305 | ₩4,359 | ₩4,211 | ₩4,251 | -1.25% | 2.2만 |
|---|
| 2026.03.04 | ₩4,399 | ₩4,453 | ₩4,278 | ₩4,292 | -2.44% | 1.5만 |
|---|
| 2026.03.03 | ₩4,359 | ₩4,479 | ₩4,184 | ₩4,292 | -1.54% | 3.4만 |
|---|
| 2026.03.02 | ₩4,426 | ₩4,560 | ₩4,292 | ₩4,359 | -1.52% | 1.6만 |
|---|
| 2026.02.27 | ₩4,426 | ₩4,627 | ₩4,426 | ₩4,439 | +0.30% | 1.8만 |
|---|
| 2026.02.26 | ₩4,506 | ₩4,533 | ₩4,453 | ₩4,493 | -0.30% | 1만 |
|---|
| 2026.02.25 | ₩4,640 | ₩4,640 | ₩4,493 | ₩4,506 | -2.89% | 8.6천 |
|---|
| 2026.02.24 | ₩4,640 | ₩4,734 | ₩4,533 | ₩4,560 | -1.73% | 1만 |
|---|
| 2026.02.23 | ₩4,855 | ₩4,909 | ₩4,506 | ₩4,520 | -6.91% | 2.6만 |
|---|
| 2026.02.20 | ₩4,694 | ₩4,815 | ₩4,560 | ₩4,748 | +1.14% | 4.9만 |
|---|
| 2026.02.19 | ₩4,573 | ₩4,667 | ₩4,506 | ₩4,667 | +2.05% | 4.6만 |
|---|
| 2026.02.18 | ₩4,412 | ₩4,614 | ₩4,386 | ₩4,587 | +3.95% | 1.9만 |
|---|
| 2026.02.17 | ₩4,627 | ₩4,748 | ₩4,372 | ₩4,412 | -4.64% | 2.2만 |
|---|
| 2026.02.13 | ₩4,546 | ₩4,640 | ₩4,533 | ₩4,587 | +0.88% | 1.7만 |
|---|
| 2026.02.12 | ₩4,359 | ₩4,587 | ₩4,318 | ₩4,520 | +3.69% | 2.5만 |
|---|
| 2026.02.11 | ₩4,546 | ₩4,546 | ₩4,520 | ₩4,546 | 0.00% | 4.8천 |
|---|
| 2026.02.10 | ₩4,520 | ₩4,600 | ₩4,520 | ₩4,546 | +0.59% | 2.3만 |
|---|
| 2026.02.09 | ₩4,520 | ₩4,587 | ₩4,426 | ₩4,453 | -1.48% | 2.6만 |
|---|
| 2026.02.06 | ₩4,332 | ₩4,667 | ₩4,292 | ₩4,479 | +3.41% | 1.3만 |
|---|
| 2026.02.05 | ₩4,681 | ₩4,681 | ₩4,305 | ₩4,305 | -8.02% | 1.4만 |
|---|
| 2026.02.04 | ₩4,332 | ₩4,506 | ₩4,305 | ₩4,453 | +2.79% | 1만 |
|---|
| 2026.02.03 | ₩4,278 | ₩4,412 | ₩4,278 | ₩4,292 | +0.31% | 1.8만 |
|---|
| 2026.02.02 | ₩4,265 | ₩4,412 | ₩4,265 | ₩4,292 | +0.63% | 1.8만 |
|---|
| 2026.01.30 | ₩4,493 | ₩4,694 | ₩4,184 | ₩4,225 | -5.97% | 6.4만 |
|---|
| 2026.01.29 | ₩4,761 | ₩4,815 | ₩4,560 | ₩4,560 | -4.23% | 5.2만 |
|---|
| 2026.01.28 | ₩5,029 | ₩5,056 | ₩4,788 | ₩4,842 | -3.73% | 1.9만 |
|---|
| 2026.01.27 | ₩5,190 | ₩5,190 | ₩5,016 | ₩5,029 | -3.10% | 2.6만 |
|---|
| 2026.01.26 | ₩5,190 | ₩5,230 | ₩5,177 | ₩5,217 | +0.52% | 1.8만 |
|---|
| 2026.01.23 | ₩5,271 | ₩5,365 | ₩5,204 | ₩5,217 | -1.02% | 5.7천 |
|---|
| 2026.01.22 | ₩5,391 | ₩5,418 | ₩5,298 | ₩5,351 | -0.75% | 1.2만 |
|---|
| 2026.01.21 | ₩5,271 | ₩5,445 | ₩5,177 | ₩5,324 | +1.02% | 1.9만 |
|---|
| 2026.01.20 | ₩5,110 | ₩5,244 | ₩5,110 | ₩5,190 | +1.57% | 8.8천 |
|---|
| 2026.01.16 | ₩5,391 | ₩5,391 | ₩5,177 | ₩5,230 | -2.99% | 1.8만 |
|---|
| 2026.01.15 | ₩5,432 | ₩5,552 | ₩5,324 | ₩5,432 | 0.00% | 3.5만 |
|---|
| 2026.01.14 | ₩5,405 | ₩5,472 | ₩5,405 | ₩5,432 | +0.50% | 8.4천 |
|---|
| 2026.01.13 | ₩5,472 | ₩5,472 | ₩5,391 | ₩5,418 | -0.98% | 9.2천 |
|---|
| 2026.01.12 | ₩5,432 | ₩5,458 | ₩5,378 | ₩5,418 | -0.25% | 1.2만 |
|---|
| 2026.01.09 | ₩5,365 | ₩5,525 | ₩5,338 | ₩5,458 | +1.75% | 1.1만 |
|---|
| 2026.01.08 | ₩5,190 | ₩5,351 | ₩5,190 | ₩5,351 | +3.10% | 1.5만 |
|---|
| 2026.01.07 | ₩5,190 | ₩5,298 | ₩5,056 | ₩5,150 | -0.78% | 1.1만 |
|---|
| 2026.01.06 | ₩5,137 | ₩5,338 | ₩5,056 | ₩5,177 | +0.78% | 1만 |
|---|
| 2026.01.05 | ₩5,204 | ₩5,391 | ₩5,083 | ₩5,096 | -2.06% | 7.4만 |
|---|
| 2026.01.02 | ₩5,298 | ₩5,405 | ₩5,177 | ₩5,217 | -1.52% | 3.3만 |
|---|
| 2025.12.31 | ₩5,298 | ₩5,432 | ₩5,244 | ₩5,298 | 0.00% | 4.6만 |
|---|
| 2025.12.30 | ₩5,432 | ₩5,566 | ₩5,298 | ₩5,324 | -1.98% | 3.2만 |
|---|
| 2025.12.29 | ₩5,378 | ₩5,499 | ₩5,110 | ₩5,472 | +1.75% | 6.8만 |
|---|
| 2025.12.26 | ₩5,365 | ₩5,458 | ₩5,137 | ₩5,445 | +1.50% | 2.9만 |
|---|
| 2025.12.24 | ₩5,070 | ₩5,177 | ₩5,070 | ₩5,137 | +1.32% | 3.9천 |
|---|
| 2025.12.23 | ₩5,016 | ₩5,110 | ₩4,976 | ₩5,056 | +0.80% | 3.5만 |
|---|
| 2025.12.22 | ₩4,949 | ₩5,177 | ₩4,949 | ₩5,016 | +1.36% | 3.3만 |
|---|
| 2025.12.19 | ₩5,177 | ₩5,324 | ₩4,976 | ₩4,976 | -3.89% | 2.6만 |
|---|
| 2025.12.18 | ₩5,110 | ₩5,230 | ₩5,083 | ₩5,163 | +1.05% | 1.8만 |
|---|
| 2025.12.17 | ₩5,244 | ₩5,445 | ₩5,083 | ₩5,123 | -2.30% | 10.5만 |
|---|
| 2025.12.16 | ₩5,512 | ₩5,512 | ₩5,217 | ₩5,311 | -3.65% | 4.9만 |
|---|
| 2025.12.15 | ₩5,432 | ₩5,499 | ₩5,123 | ₩5,432 | 0.00% | 15.2만 |
|---|
| 2025.12.12 | ₩5,686 | ₩5,874 | ₩5,405 | ₩5,472 | -3.77% | 7.5만 |
|---|
| 2025.12.11 | ₩5,928 | ₩6,277 | ₩5,606 | ₩5,633 | -4.98% | 4.9만 |
|---|
| 2025.12.10 | ₩6,169 | ₩6,491 | ₩5,914 | ₩5,928 | -3.91% | 31.1만 |
|---|
| 2025.12.09 | ₩6,022 | ₩6,384 | ₩5,901 | ₩6,196 | +2.90% | 6.1만 |
|---|
| 2025.12.08 | ₩5,847 | ₩6,075 | ₩5,834 | ₩6,022 | +2.98% | 5.8만 |
|---|
| 2025.12.05 | ₩5,700 | ₩5,901 | ₩5,633 | ₩5,901 | +3.53% | 5.6만 |
|---|
| 2025.12.04 | ₩5,539 | ₩5,794 | ₩5,499 | ₩5,727 | +3.39% | 5.1만 |
|---|
| 2025.12.03 | ₩5,365 | ₩5,525 | ₩5,338 | ₩5,432 | +1.25% | 4.1만 |
|---|
| 2025.12.02 | ₩5,230 | ₩5,391 | ₩5,204 | ₩5,365 | +2.56% | 1.8만 |
|---|
| 2025.12.01 | ₩4,989 | ₩5,284 | ₩4,989 | ₩5,190 | +4.03% | 3만 |
|---|
| 2025.11.28 | ₩4,694 | ₩5,123 | ₩4,681 | ₩5,110 | +8.86% | 4.6만 |
|---|
| 2025.11.26 | ₩4,895 | ₩4,895 | ₩4,707 | ₩4,707 | -3.84% | 5.5만 |
|---|
| 2025.11.25 | ₩4,989 | ₩5,070 | ₩4,761 | ₩4,868 | -2.42% | 9.6만 |
|---|
| 2025.11.24 | ₩5,029 | ₩5,123 | ₩5,016 | ₩5,043 | +0.27% | 2.3만 |
|---|
| 2025.11.21 | ₩5,016 | ₩5,324 | ₩4,868 | ₩5,056 | +0.80% | 4만 |
|---|
| 2025.11.20 | ₩5,029 | ₩5,244 | ₩4,895 | ₩4,976 | -1.07% | 5만 |
|---|
| 2025.11.19 | ₩4,546 | ₩5,029 | ₩4,546 | ₩4,989 | +9.73% | 5.3만 |
|---|
| 2025.11.18 | ₩4,372 | ₩4,627 | ₩4,372 | ₩4,493 | +2.76% | 1.6만 |
|---|
| 2025.11.17 | ₩4,345 | ₩4,493 | ₩4,345 | ₩4,399 | +1.23% | 4.3만 |
|---|
| 2025.11.14 | ₩4,318 | ₩4,493 | ₩4,225 | ₩4,318 | 0.00% | 3.9만 |
|---|
| 2025.11.13 | ₩4,386 | ₩4,506 | ₩4,292 | ₩4,318 | -1.53% | 1.6만 |
|---|
| 2025.11.12 | ₩4,332 | ₩4,533 | ₩4,292 | ₩4,359 | +0.62% | 1.9만 |
|---|
| 2025.11.11 | ₩4,305 | ₩4,318 | ₩4,144 | ₩4,305 | 0.00% | 2.5만 |
|---|
| 2025.11.10 | ₩4,184 | ₩4,332 | ₩4,104 | ₩4,318 | +3.21% | 4만 |
|---|
| 2025.11.07 | ₩4,090 | ₩4,278 | ₩4,050 | ₩4,104 | +0.33% | 1.8만 |
|---|
| 2025.11.06 | ₩3,889 | ₩4,144 | ₩3,889 | ₩4,090 | +5.17% | 2.9만 |
|---|
| 2025.11.05 | ₩3,983 | ₩4,144 | ₩3,956 | ₩4,131 | +3.70% | 4만 |
|---|
| 2025.11.04 | ₩4,104 | ₩4,225 | ₩3,943 | ₩3,997 | -2.61% | 11.9만 |
|---|
| 2025.11.03 | ₩4,520 | ₩4,640 | ₩3,970 | ₩4,064 | -10.09% | 18만 |
|---|
| 2025.10.31 | ₩4,560 | ₩4,707 | ₩4,506 | ₩4,546 | -0.29% | 1.9만 |
|---|
| 2025.10.30 | ₩4,748 | ₩4,868 | ₩4,560 | ₩4,560 | -3.95% | 4만 |
|---|
| 2025.10.29 | ₩4,774 | ₩4,868 | ₩4,654 | ₩4,828 | +1.12% | 3.3만 |
|---|
| 2025.10.28 | ₩4,962 | ₩5,070 | ₩4,855 | ₩4,855 | -2.16% | 4.7만 |
|---|
| 2025.10.27 | ₩4,640 | ₩5,070 | ₩4,573 | ₩5,029 | +8.38% | 9.9만 |
|---|
| 2025.10.24 | ₩4,466 | ₩5,029 | ₩4,278 | ₩4,533 | +1.50% | 31.4만 |
|---|
| 2025.10.23 | ₩4,560 | ₩4,600 | ₩4,278 | ₩4,292 | -5.88% | 6.4만 |
|---|
| 2025.10.22 | ₩4,627 | ₩4,707 | ₩4,426 | ₩4,439 | -4.06% | 4.5만 |
|---|
| 2025.10.21 | ₩4,614 | ₩4,761 | ₩4,600 | ₩4,640 | +0.58% | 1.2만 |
|---|
| 2025.10.20 | ₩4,694 | ₩4,788 | ₩4,600 | ₩4,614 | -1.71% | 1.3만 |
|---|
| 2025.10.17 | ₩4,707 | ₩4,868 | ₩4,587 | ₩4,600 | -2.28% | 1.6만 |
|---|
| 2025.10.16 | ₩4,801 | ₩4,882 | ₩4,707 | ₩4,748 | -1.12% | 7.6천 |
|---|
| 2025.10.15 | ₩4,640 | ₩4,949 | ₩4,640 | ₩4,842 | +4.34% | 1.2만 |
|---|
| 2025.10.14 | ₩4,640 | ₩4,694 | ₩4,573 | ₩4,573 | -1.45% | 3.7만 |
|---|
| 2025.10.13 | ₩4,842 | ₩4,842 | ₩4,640 | ₩4,640 | -4.16% | 2.1만 |
|---|
| 2025.10.10 | ₩5,043 | ₩5,043 | ₩4,707 | ₩4,761 | -5.59% | 4.1만 |
|---|