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 | ₩12,466 | ₩12,787 | ₩12,452 | ₩12,760 | +2.37% | 15.1만 |
| 2026.10.08 | ₩12,278 | ₩12,546 | ₩12,278 | ₩12,466 | +1.53% | 14만 |
| 2026.10.07 | ₩12,251 | ₩12,385 | ₩12,063 | ₩12,372 | +0.98% | 9.2만 |
| 2026.10.06 | ₩12,157 | ₩12,506 | ₩11,876 | ₩12,278 | +0.99% | 15.3만 |
| 2026.10.05 | ₩12,479 | ₩12,693 | ₩11,956 | ₩12,144 | -2.69% | 26.1만 |
| 2026.10.02 | ₩11,728 | ₩12,291 | ₩11,487 | ₩12,224 | +4.23% | 21.5만 |
| 2026.10.01 | ₩11,554 | ₩11,715 | ₩11,353 | ₩11,594 | +0.35% | 6.5만 |
| 2026.09.30 | ₩11,688 | ₩11,769 | ₩11,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,527 |
| -1.38% |
| 24.3만 |
| 2026.09.29 | ₩12,358 | ₩12,479 | ₩11,460 | ₩11,634 | -5.86% | 11.7만 |
|---|
| 2026.09.28 | ₩12,546 | ₩12,546 | ₩11,996 | ₩12,358 | -1.50% | 17.1만 |
|---|
| 2026.09.25 | ₩12,318 | ₩12,774 | ₩11,983 | ₩12,546 | +1.85% | 18.9만 |
|---|
| 2026.09.24 | ₩11,594 | ₩12,399 | ₩11,527 | ₩12,385 | +6.82% | 17.4만 |
|---|
| 2026.09.23 | ₩11,634 | ₩11,849 | ₩11,246 | ₩11,594 | -0.35% | 10.5만 |
|---|
| 2026.09.22 | ₩11,313 | ₩11,702 | ₩11,313 | ₩11,634 | +2.84% | 9.3만 |
|---|
| 2026.09.21 | ₩11,232 | ₩11,514 | ₩10,696 | ₩11,286 | +0.48% | 10.9만 |
|---|
| 2026.09.18 | ₩11,098 | ₩11,098 | ₩10,723 | ₩10,991 | -0.97% | 24.6만 |
|---|
| 2026.09.17 | ₩11,072 | ₩11,286 | ₩10,897 | ₩11,232 | +1.45% | 12.5만 |
|---|
| 2026.09.16 | ₩11,192 | ₩11,353 | ₩10,991 | ₩11,058 | -1.20% | 24.1만 |
|---|
| 2026.09.15 | ₩11,098 | ₩11,219 | ₩10,777 | ₩11,139 | +0.36% | 12.9만 |
|---|
| 2026.09.14 | ₩11,313 | ₩11,420 | ₩11,005 | ₩11,112 | -1.78% | 19.2만 |
|---|
| 2026.09.11 | ₩11,299 | ₩11,661 | ₩11,246 | ₩11,500 | +1.78% | 14.8만 |
|---|
| 2026.09.10 | ₩11,581 | ₩11,581 | ₩11,139 | ₩11,259 | -2.78% | 19.2만 |
|---|
| 2026.09.09 | ₩11,836 | ₩11,876 | ₩11,594 | ₩11,809 | -0.23% | 10.9만 |
|---|
| 2026.09.08 | ₩12,050 | ₩12,264 | ₩11,715 | ₩11,929 | -1.00% | 17.8만 |
|---|
| 2026.09.04 | ₩11,702 | ₩12,130 | ₩11,648 | ₩11,889 | +1.60% | 17만 |
|---|
| 2026.09.03 | ₩12,546 | ₩12,546 | ₩11,742 | ₩11,809 | -5.88% | 21.3만 |
|---|
| 2026.09.02 | ₩12,506 | ₩12,760 | ₩12,023 | ₩12,533 | +0.21% | 25만 |
|---|
| 2026.09.01 | ₩12,586 | ₩12,626 | ₩12,023 | ₩12,050 | -4.26% | 11.8만 |
|---|
| 2026.08.31 | ₩12,077 | ₩12,841 | ₩12,010 | ₩12,667 | +4.88% | 36만 |
|---|
| 2026.08.28 | ₩12,305 | ₩12,707 | ₩12,077 | ₩12,358 | +0.44% | 12만 |
|---|
| 2026.08.27 | ₩12,238 | ₩12,760 | ₩12,184 | ₩12,345 | +0.88% | 17.2만 |
|---|
| 2026.08.26 | ₩12,559 | ₩12,747 | ₩12,090 | ₩12,238 | -2.56% | 14.3만 |
|---|
| 2026.08.25 | ₩12,613 | ₩12,908 | ₩12,063 | ₩12,626 | +0.11% | 17.5만 |
|---|
| 2026.08.24 | ₩12,412 | ₩12,908 | ₩12,238 | ₩12,707 | +2.38% | 24.5만 |
|---|
| 2026.08.21 | ₩12,466 | ₩12,640 | ₩11,795 | ₩12,291 | -1.40% | 17만 |
|---|
| 2026.08.20 | ₩12,466 | ₩12,801 | ₩12,305 | ₩12,466 | 0.00% | 14.3만 |
|---|
| 2026.08.19 | ₩13,283 | ₩13,457 | ₩12,519 | ₩12,613 | -5.05% | 12.4만 |
|---|
| 2026.08.18 | ₩12,586 | ₩13,524 | ₩12,586 | ₩13,270 | +5.43% | 33만 |
|---|
| 2026.08.17 | ₩13,524 | ₩13,632 | ₩12,291 | ₩12,747 | -5.75% | 22.2만 |
|---|
| 2026.08.14 | ₩12,854 | ₩13,364 | ₩12,760 | ₩13,176 | +2.50% | 17.4만 |
|---|
| 2026.08.13 | ₩12,827 | ₩13,136 | ₩12,546 | ₩12,827 | 0.00% | 18.2만 |
|---|
| 2026.08.12 | ₩12,921 | ₩13,404 | ₩12,760 | ₩12,774 | -1.14% | 29만 |
|---|
| 2026.08.11 | ₩12,586 | ₩13,377 | ₩11,970 | ₩12,908 | +2.56% | 26.5만 |
|---|
| 2026.08.10 | ₩12,264 | ₩13,565 | ₩11,795 | ₩12,425 | +1.31% | 34.7만 |
|---|
| 2026.08.07 | ₩12,090 | ₩12,747 | ₩11,795 | ₩12,318 | +1.88% | 20.5만 |
|---|
| 2026.08.06 | ₩12,425 | ₩13,444 | ₩10,830 | ₩11,661 | -6.15% | 47.9만 |
|---|
| 2026.08.05 | ₩11,541 | ₩11,836 | ₩11,246 | ₩11,286 | -2.21% | 9.1만 |
|---|
| 2026.08.04 | ₩11,447 | ₩11,675 | ₩11,125 | ₩11,581 | +1.17% | 13.7만 |
|---|
| 2026.08.03 | ₩11,514 | ₩11,769 | ₩11,299 | ₩11,433 | -0.70% | 12.5만 |
|---|
| 2026.07.31 | ₩11,232 | ₩11,326 | ₩10,817 | ₩11,219 | -0.12% | 14.9만 |
|---|
| 2026.07.30 | ₩11,259 | ₩11,460 | ₩11,125 | ₩11,259 | 0.00% | 7.2만 |
|---|
| 2026.07.29 | ₩11,862 | ₩11,956 | ₩11,125 | ₩11,232 | -5.31% | 20.9만 |
|---|
| 2026.07.28 | ₩11,970 | ₩12,063 | ₩11,393 | ₩11,702 | -2.24% | 8.3만 |
|---|
| 2026.07.27 | ₩11,769 | ₩12,399 | ₩11,407 | ₩11,836 | +0.57% | 31.3만 |
|---|
| 2026.07.24 | ₩11,433 | ₩11,889 | ₩11,393 | ₩11,648 | +1.88% | 8.3만 |
|---|
| 2026.07.23 | ₩11,527 | ₩11,567 | ₩11,179 | ₩11,366 | -1.40% | 15.7만 |
|---|
| 2026.07.22 | ₩11,447 | ₩11,849 | ₩11,125 | ₩11,581 | +1.17% | 12.2만 |
|---|
| 2026.07.21 | ₩11,728 | ₩11,889 | ₩11,139 | ₩11,353 | -3.20% | 12.9만 |
|---|
| 2026.07.20 | ₩11,433 | ₩11,715 | ₩11,353 | ₩11,702 | +2.34% | 8.4만 |
|---|
| 2026.07.17 | ₩11,661 | ₩11,943 | ₩11,407 | ₩11,420 | -2.07% | 10.2만 |
|---|
| 2026.07.16 | ₩11,125 | ₩11,876 | ₩11,125 | ₩11,769 | +5.78% | 13.3만 |
|---|
| 2026.07.15 | ₩11,072 | ₩11,393 | ₩11,072 | ₩11,125 | +0.48% | 7.8만 |
|---|
| 2026.07.14 | ₩11,769 | ₩11,769 | ₩10,991 | ₩11,072 | -5.92% | 15.5만 |
|---|
| 2026.07.13 | ₩11,125 | ₩11,876 | ₩10,884 | ₩11,755 | +5.66% | 17.8만 |
|---|
| 2026.07.10 | ₩10,763 | ₩11,246 | ₩10,549 | ₩11,098 | +3.11% | 12만 |
|---|
| 2026.07.09 | ₩10,415 | ₩11,058 | ₩10,294 | ₩10,924 | +4.89% | 10.5만 |
|---|
| 2026.07.08 | ₩10,616 | ₩10,710 | ₩10,254 | ₩10,375 | -2.27% | 11.2만 |
|---|
| 2026.07.07 | ₩11,206 | ₩11,433 | ₩10,562 | ₩10,616 | -5.26% | 13만 |
|---|
| 2026.07.06 | ₩11,393 | ₩11,661 | ₩10,723 | ₩11,232 | -1.41% | 26.4만 |
|---|
| 2026.07.02 | ₩11,474 | ₩12,063 | ₩11,259 | ₩11,474 | 0.00% | 14.3만 |
|---|
| 2026.07.01 | ₩11,353 | ₩11,420 | ₩10,830 | ₩11,366 | +0.12% | 18.3만 |
|---|
| 2026.06.30 | ₩11,956 | ₩12,613 | ₩11,366 | ₩11,433 | -4.37% | 27.8만 |
|---|
| 2026.06.29 | ₩10,803 | ₩12,238 | ₩10,455 | ₩12,037 | +11.41% | 60만 |
|---|
| 2026.06.26 | ₩11,273 | ₩11,634 | ₩10,026 | ₩10,214 | -9.39% | 287.7만 |
|---|
| 2026.06.25 | ₩11,206 | ₩11,621 | ₩10,924 | ₩11,206 | 0.00% | 13.7만 |
|---|
| 2026.06.24 | ₩11,259 | ₩11,500 | ₩11,072 | ₩11,125 | -1.19% | 7.5만 |
|---|
| 2026.06.23 | ₩10,951 | ₩11,581 | ₩10,938 | ₩11,273 | +2.94% | 9.2만 |
|---|
| 2026.06.22 | ₩11,313 | ₩11,688 | ₩10,683 | ₩10,978 | -2.96% | 17.3만 |
|---|
| 2026.06.18 | ₩11,219 | ₩11,621 | ₩10,723 | ₩11,313 | +0.84% | 15.6만 |
|---|
| 2026.06.17 | ₩11,179 | ₩11,742 | ₩11,072 | ₩11,192 | +0.12% | 13.2만 |
|---|
| 2026.06.16 | ₩12,372 | ₩12,466 | ₩11,072 | ₩11,179 | -9.64% | 13.4만 |
|---|
| 2026.06.15 | ₩12,090 | ₩12,734 | ₩11,970 | ₩12,318 | +1.88% | 18.4만 |
|---|
| 2026.06.12 | ₩12,010 | ₩12,331 | ₩11,581 | ₩11,916 | -0.78% | 10.8만 |
|---|
| 2026.06.11 | ₩12,224 | ₩12,734 | ₩12,050 | ₩12,144 | -0.66% | 13.3만 |
|---|
| 2026.06.10 | ₩11,769 | ₩12,734 | ₩11,661 | ₩12,264 | +4.21% | 22.5만 |
|---|
| 2026.06.09 | ₩12,278 | ₩12,801 | ₩11,822 | ₩12,264 | -0.11% | 12.3만 |
|---|
| 2026.06.08 | ₩11,943 | ₩12,425 | ₩11,675 | ₩12,264 | +2.69% | 23만 |
|---|
| 2026.06.05 | ₩12,559 | ₩12,720 | ₩11,702 | ₩11,943 | -4.91% | 14.1만 |
|---|
| 2026.06.04 | ₩12,586 | ₩12,868 | ₩12,117 | ₩12,559 | -0.21% | 24.4만 |
|---|
| 2026.06.03 | ₩12,130 | ₩12,533 | ₩11,688 | ₩12,506 | +3.09% | 16.6만 |
|---|
| 2026.06.02 | ₩12,466 | ₩12,667 | ₩11,795 | ₩12,278 | -1.51% | 21.9만 |
|---|
| 2026.06.01 | ₩11,956 | ₩12,774 | ₩11,661 | ₩12,519 | +4.71% | 30.3만 |
|---|
| 2026.05.29 | ₩11,795 | ₩13,136 | ₩11,420 | ₩11,460 | -2.84% | 25.2만 |
|---|
| 2026.05.28 | ₩12,385 | ₩12,573 | ₩11,541 | ₩11,541 | -6.82% | 16.3만 |
|---|
| 2026.05.27 | ₩11,728 | ₩12,975 | ₩11,728 | ₩12,412 | +5.83% | 17.6만 |
|---|
| 2026.05.26 | ₩11,849 | ₩12,291 | ₩11,380 | ₩11,755 | -0.79% | 26.6만 |
|---|
| 2026.05.22 | ₩11,393 | ₩11,836 | ₩10,763 | ₩11,836 | +3.88% | 20.1만 |
|---|
| 2026.05.21 | ₩10,428 | ₩11,340 | ₩9,758 | ₩11,340 | +8.74% | 18.4만 |
|---|
| 2026.05.20 | ₩10,093 | ₩10,763 | ₩9,704 | ₩10,455 | +3.59% | 15.1만 |
|---|
| 2026.05.19 | ₩10,964 | ₩11,058 | ₩9,999 | ₩10,200 | -6.97% | 22.9만 |
|---|
| 2026.05.18 | ₩9,825 | ₩10,844 | ₩9,731 | ₩10,549 | +7.37% | 13.2만 |
|---|
| 2026.05.15 | ₩10,120 | ₩10,120 | ₩9,423 | ₩9,825 | -2.91% | 11.9만 |
|---|
| 2026.05.14 | ₩9,316 | ₩10,415 | ₩9,316 | ₩10,388 | +11.51% | 22.6만 |
|---|
| 2026.05.13 | ₩9,235 | ₩9,450 | ₩8,860 | ₩9,383 | +1.60% | 5.8만 |
|---|
| 2026.05.12 | ₩8,981 | ₩9,329 | ₩8,270 | ₩9,275 | +3.28% | 16.7만 |
|---|
| 2026.05.11 | ₩8,699 | ₩9,651 | ₩8,324 | ₩8,712 | +0.15% | 26.9만 |
|---|
| 2026.05.08 | ₩9,637 | ₩9,637 | ₩7,734 | ₩7,922 | -17.80% | 9.7만 |
|---|
| 2026.05.07 | ₩7,895 | ₩9,812 | ₩7,305 | ₩9,637 | +22.07% | 24.6만 |
|---|
| 2026.05.06 | ₩8,511 | ₩8,511 | ₩7,466 | ₩7,466 | -12.28% | 11.5만 |
|---|
| 2026.05.05 | ₩7,975 | ₩8,820 | ₩7,975 | ₩8,645 | +8.40% | 6.5만 |
|---|
| 2026.05.04 | ₩8,981 | ₩8,981 | ₩7,747 | ₩7,975 | -11.19% | 13.4만 |
|---|
| 2026.05.01 | ₩9,007 | ₩9,503 | ₩8,753 | ₩8,994 | -0.15% | 7만 |
|---|
| 2026.04.30 | ₩8,927 | ₩9,235 | ₩8,726 | ₩9,048 | +1.35% | 9.4만 |
|---|
| 2026.04.29 | ₩9,704 | ₩9,879 | ₩8,847 | ₩8,927 | -8.01% | 8.1만 |
|---|
| 2026.04.28 | ₩9,436 | ₩9,999 | ₩9,369 | ₩9,691 | +2.70% | 10.8만 |
|---|
| 2026.04.27 | ₩9,074 | ₩9,825 | ₩9,074 | ₩9,450 | +4.14% | 6.3만 |
|---|
| 2026.04.24 | ₩8,833 | ₩9,275 | ₩8,820 | ₩9,168 | +3.79% | 4.6만 |
|---|
| 2026.04.23 | ₩8,927 | ₩9,235 | ₩8,712 | ₩8,860 | -0.75% | 6.3만 |
|---|
| 2026.04.22 | ₩9,061 | ₩9,544 | ₩9,034 | ₩9,088 | +0.30% | 10.9만 |
|---|
| 2026.04.21 | ₩9,409 | ₩9,557 | ₩8,847 | ₩9,074 | -3.56% | 9.6만 |
|---|
| 2026.04.20 | ₩9,289 | ₩9,517 | ₩8,860 | ₩9,423 | +1.44% | 13만 |
|---|
| 2026.04.17 | ₩9,691 | ₩9,919 | ₩9,168 | ₩9,356 | -3.46% | 21.5만 |
|---|
| 2026.04.16 | ₩10,844 | ₩10,844 | ₩9,691 | ₩9,785 | -9.77% | 14.7만 |
|---|
| 2026.04.15 | ₩9,865 | ₩10,991 | ₩9,691 | ₩10,844 | +9.92% | 15.3만 |
|---|
| 2026.04.14 | ₩10,401 | ₩10,589 | ₩9,838 | ₩9,959 | -4.25% | 12.6만 |
|---|
| 2026.04.13 | ₩9,959 | ₩10,683 | ₩9,624 | ₩10,361 | +4.04% | 15.8만 |
|---|
| 2026.04.10 | ₩10,214 | ₩10,281 | ₩9,597 | ₩10,080 | -1.31% | 21만 |
|---|
| 2026.04.09 | ₩9,115 | ₩10,482 | ₩9,115 | ₩10,401 | +14.12% | 43.4만 |
|---|
| 2026.04.08 | ₩9,798 | ₩9,879 | ₩9,021 | ₩9,101 | -7.11% | 36.1만 |
|---|
| 2026.04.07 | ₩8,471 | ₩9,852 | ₩7,989 | ₩9,704 | +14.56% | 29만 |
|---|
| 2026.04.06 | ₩8,136 | ₩8,686 | ₩7,855 | ₩8,418 | +3.46% | 24.4만 |
|---|
| 2026.04.02 | ₩7,587 | ₩7,788 | ₩7,238 | ₩7,761 | +2.30% | 16.4만 |
|---|
| 2026.04.01 | ₩7,694 | ₩8,029 | ₩7,426 | ₩7,466 | -2.96% | 15.3만 |
|---|
| 2026.03.31 | ₩7,345 | ₩7,761 | ₩7,251 | ₩7,694 | +4.74% | 17.3만 |
|---|
| 2026.03.30 | ₩6,688 | ₩7,493 | ₩6,608 | ₩7,131 | +6.61% | 27.2만 |
|---|
| 2026.03.27 | ₩6,273 | ₩6,688 | ₩6,018 | ₩6,608 | +5.34% | 9.4만 |
|---|
| 2026.03.26 | ₩6,353 | ₩6,863 | ₩5,938 | ₩6,273 | -1.27% | 16.1만 |
|---|
| 2026.03.25 | ₩6,863 | ₩6,983 | ₩6,394 | ₩6,420 | -6.45% | 14만 |
|---|
| 2026.03.24 | ₩6,903 | ₩7,318 | ₩6,702 | ₩6,903 | 0.00% | 16.9만 |
|---|
| 2026.03.23 | ₩6,487 | ₩7,265 | ₩6,380 | ₩7,265 | +11.98% | 26.3만 |
|---|
| 2026.03.20 | ₩5,978 | ₩6,688 | ₩5,750 | ₩6,166 | +3.14% | 20.1만 |
|---|
| 2026.03.19 | ₩5,630 | ₩6,139 | ₩5,576 | ₩6,126 | +8.81% | 15.5만 |
|---|
| 2026.03.18 | ₩5,697 | ₩6,420 | ₩5,375 | ₩5,482 | -3.76% | 18.8만 |
|---|
| 2026.03.17 | ₩6,166 | ₩6,166 | ₩5,536 | ₩5,777 | -6.30% | 22.5만 |
|---|
| 2026.03.16 | ₩5,026 | ₩6,313 | ₩4,946 | ₩6,206 | +23.47% | 45.1만 |
|---|
| 2026.03.13 | ₩4,356 | ₩5,134 | ₩4,276 | ₩5,107 | +17.23% | 54.9만 |
|---|
| 2026.03.12 | ₩4,289 | ₩4,839 | ₩4,155 | ₩4,665 | +8.75% | 604만 |
|---|
| 2026.03.11 | ₩4,128 | ₩4,195 | ₩4,048 | ₩4,048 | -1.95% | 1.8만 |
|---|
| 2026.03.10 | ₩4,195 | ₩4,195 | ₩4,048 | ₩4,048 | -3.51% | 1.8만 |
|---|
| 2026.03.09 | ₩4,209 | ₩4,396 | ₩4,075 | ₩4,115 | -2.23% | 1.5만 |
|---|
| 2026.03.06 | ₩4,289 | ₩4,289 | ₩4,142 | ₩4,236 | -1.25% | 1.8만 |
|---|
| 2026.03.05 | ₩4,303 | ₩4,356 | ₩4,209 | ₩4,249 | -1.25% | 2.2만 |
|---|
| 2026.03.04 | ₩4,396 | ₩4,450 | ₩4,276 | ₩4,289 | -2.44% | 1.5만 |
|---|
| 2026.03.03 | ₩4,356 | ₩4,477 | ₩4,182 | ₩4,289 | -1.54% | 3.4만 |
|---|
| 2026.03.02 | ₩4,423 | ₩4,557 | ₩4,289 | ₩4,356 | -1.52% | 1.6만 |
|---|
| 2026.02.27 | ₩4,423 | ₩4,624 | ₩4,423 | ₩4,437 | +0.30% | 1.8만 |
|---|
| 2026.02.26 | ₩4,504 | ₩4,530 | ₩4,450 | ₩4,490 | -0.30% | 1만 |
|---|
| 2026.02.25 | ₩4,638 | ₩4,638 | ₩4,490 | ₩4,504 | -2.89% | 8.6천 |
|---|
| 2026.02.24 | ₩4,638 | ₩4,732 | ₩4,530 | ₩4,557 | -1.73% | 1만 |
|---|
| 2026.02.23 | ₩4,852 | ₩4,906 | ₩4,504 | ₩4,517 | -6.91% | 2.6만 |
|---|
| 2026.02.20 | ₩4,691 | ₩4,812 | ₩4,557 | ₩4,745 | +1.14% | 4.9만 |
|---|
| 2026.02.19 | ₩4,571 | ₩4,665 | ₩4,504 | ₩4,665 | +2.05% | 4.6만 |
|---|
| 2026.02.18 | ₩4,410 | ₩4,611 | ₩4,383 | ₩4,584 | +3.95% | 1.9만 |
|---|
| 2026.02.17 | ₩4,624 | ₩4,745 | ₩4,370 | ₩4,410 | -4.64% | 2.2만 |
|---|
| 2026.02.13 | ₩4,544 | ₩4,638 | ₩4,530 | ₩4,584 | +0.88% | 1.7만 |
|---|
| 2026.02.12 | ₩4,356 | ₩4,584 | ₩4,316 | ₩4,517 | +3.69% | 2.5만 |
|---|
| 2026.02.11 | ₩4,544 | ₩4,544 | ₩4,517 | ₩4,544 | 0.00% | 4.8천 |
|---|
| 2026.02.10 | ₩4,517 | ₩4,598 | ₩4,517 | ₩4,544 | +0.59% | 2.3만 |
|---|
| 2026.02.09 | ₩4,517 | ₩4,584 | ₩4,423 | ₩4,450 | -1.48% | 2.6만 |
|---|
| 2026.02.06 | ₩4,329 | ₩4,665 | ₩4,289 | ₩4,477 | +3.41% | 1.3만 |
|---|
| 2026.02.05 | ₩4,678 | ₩4,678 | ₩4,303 | ₩4,303 | -8.02% | 1.4만 |
|---|
| 2026.02.04 | ₩4,329 | ₩4,504 | ₩4,303 | ₩4,450 | +2.79% | 1만 |
|---|
| 2026.02.03 | ₩4,276 | ₩4,410 | ₩4,276 | ₩4,289 | +0.31% | 1.8만 |
|---|
| 2026.02.02 | ₩4,262 | ₩4,410 | ₩4,262 | ₩4,289 | +0.63% | 1.8만 |
|---|
| 2026.01.30 | ₩4,490 | ₩4,691 | ₩4,182 | ₩4,222 | -5.97% | 6.4만 |
|---|
| 2026.01.29 | ₩4,758 | ₩4,812 | ₩4,557 | ₩4,557 | -4.23% | 5.2만 |
|---|
| 2026.01.28 | ₩5,026 | ₩5,053 | ₩4,785 | ₩4,839 | -3.73% | 1.9만 |
|---|
| 2026.01.27 | ₩5,187 | ₩5,187 | ₩5,013 | ₩5,026 | -3.10% | 2.6만 |
|---|
| 2026.01.26 | ₩5,187 | ₩5,227 | ₩5,174 | ₩5,214 | +0.52% | 1.8만 |
|---|
| 2026.01.23 | ₩5,268 | ₩5,362 | ₩5,201 | ₩5,214 | -1.02% | 5.7천 |
|---|
| 2026.01.22 | ₩5,388 | ₩5,415 | ₩5,295 | ₩5,348 | -0.75% | 1.2만 |
|---|
| 2026.01.21 | ₩5,268 | ₩5,442 | ₩5,174 | ₩5,321 | +1.02% | 1.9만 |
|---|
| 2026.01.20 | ₩5,107 | ₩5,241 | ₩5,107 | ₩5,187 | +1.57% | 8.8천 |
|---|
| 2026.01.16 | ₩5,388 | ₩5,388 | ₩5,174 | ₩5,227 | -2.99% | 1.8만 |
|---|
| 2026.01.15 | ₩5,429 | ₩5,549 | ₩5,321 | ₩5,429 | 0.00% | 3.5만 |
|---|
| 2026.01.14 | ₩5,402 | ₩5,469 | ₩5,402 | ₩5,429 | +0.50% | 8.4천 |
|---|
| 2026.01.13 | ₩5,469 | ₩5,469 | ₩5,388 | ₩5,415 | -0.98% | 9.2천 |
|---|
| 2026.01.12 | ₩5,429 | ₩5,455 | ₩5,375 | ₩5,415 | -0.25% | 1.2만 |
|---|
| 2026.01.09 | ₩5,362 | ₩5,522 | ₩5,335 | ₩5,455 | +1.75% | 1.1만 |
|---|
| 2026.01.08 | ₩5,187 | ₩5,348 | ₩5,187 | ₩5,348 | +3.10% | 1.5만 |
|---|
| 2026.01.07 | ₩5,187 | ₩5,295 | ₩5,053 | ₩5,147 | -0.78% | 1.1만 |
|---|
| 2026.01.06 | ₩5,134 | ₩5,335 | ₩5,053 | ₩5,174 | +0.78% | 1만 |
|---|
| 2026.01.05 | ₩5,201 | ₩5,388 | ₩5,080 | ₩5,093 | -2.06% | 7.4만 |
|---|
| 2026.01.02 | ₩5,295 | ₩5,402 | ₩5,174 | ₩5,214 | -1.52% | 3.3만 |
|---|
| 2025.12.31 | ₩5,295 | ₩5,429 | ₩5,241 | ₩5,295 | 0.00% | 4.6만 |
|---|
| 2025.12.30 | ₩5,429 | ₩5,563 | ₩5,295 | ₩5,321 | -1.98% | 3.2만 |
|---|
| 2025.12.29 | ₩5,375 | ₩5,496 | ₩5,107 | ₩5,469 | +1.75% | 6.8만 |
|---|
| 2025.12.26 | ₩5,362 | ₩5,455 | ₩5,134 | ₩5,442 | +1.50% | 2.9만 |
|---|
| 2025.12.24 | ₩5,067 | ₩5,174 | ₩5,067 | ₩5,134 | +1.32% | 3.9천 |
|---|
| 2025.12.23 | ₩5,013 | ₩5,107 | ₩4,973 | ₩5,053 | +0.80% | 3.5만 |
|---|
| 2025.12.22 | ₩4,946 | ₩5,174 | ₩4,946 | ₩5,013 | +1.36% | 3.3만 |
|---|
| 2025.12.19 | ₩5,174 | ₩5,321 | ₩4,973 | ₩4,973 | -3.89% | 2.6만 |
|---|
| 2025.12.18 | ₩5,107 | ₩5,227 | ₩5,080 | ₩5,160 | +1.05% | 1.8만 |
|---|
| 2025.12.17 | ₩5,241 | ₩5,442 | ₩5,080 | ₩5,120 | -2.30% | 10.5만 |
|---|
| 2025.12.16 | ₩5,509 | ₩5,509 | ₩5,214 | ₩5,308 | -3.65% | 4.9만 |
|---|
| 2025.12.15 | ₩5,429 | ₩5,496 | ₩5,120 | ₩5,429 | 0.00% | 15.2만 |
|---|
| 2025.12.12 | ₩5,683 | ₩5,871 | ₩5,402 | ₩5,469 | -3.77% | 7.5만 |
|---|
| 2025.12.11 | ₩5,924 | ₩6,273 | ₩5,603 | ₩5,630 | -4.98% | 4.9만 |
|---|
| 2025.12.10 | ₩6,166 | ₩6,487 | ₩5,911 | ₩5,924 | -3.91% | 31.1만 |
|---|
| 2025.12.09 | ₩6,018 | ₩6,380 | ₩5,898 | ₩6,193 | +2.90% | 6.1만 |
|---|
| 2025.12.08 | ₩5,844 | ₩6,072 | ₩5,831 | ₩6,018 | +2.98% | 5.8만 |
|---|
| 2025.12.05 | ₩5,697 | ₩5,898 | ₩5,630 | ₩5,898 | +3.53% | 5.6만 |
|---|
| 2025.12.04 | ₩5,536 | ₩5,790 | ₩5,496 | ₩5,723 | +3.39% | 5.1만 |
|---|
| 2025.12.03 | ₩5,362 | ₩5,522 | ₩5,335 | ₩5,429 | +1.25% | 4.1만 |
|---|
| 2025.12.02 | ₩5,227 | ₩5,388 | ₩5,201 | ₩5,362 | +2.56% | 1.8만 |
|---|
| 2025.12.01 | ₩4,986 | ₩5,281 | ₩4,986 | ₩5,187 | +4.03% | 3만 |
|---|
| 2025.11.28 | ₩4,691 | ₩5,120 | ₩4,678 | ₩5,107 | +8.86% | 4.6만 |
|---|
| 2025.11.26 | ₩4,892 | ₩4,892 | ₩4,705 | ₩4,705 | -3.84% | 5.5만 |
|---|
| 2025.11.25 | ₩4,986 | ₩5,067 | ₩4,758 | ₩4,866 | -2.42% | 9.6만 |
|---|
| 2025.11.24 | ₩5,026 | ₩5,120 | ₩5,013 | ₩5,040 | +0.27% | 2.3만 |
|---|
| 2025.11.21 | ₩5,013 | ₩5,321 | ₩4,866 | ₩5,053 | +0.80% | 4만 |
|---|
| 2025.11.20 | ₩5,026 | ₩5,241 | ₩4,892 | ₩4,973 | -1.07% | 5만 |
|---|
| 2025.11.19 | ₩4,544 | ₩5,026 | ₩4,544 | ₩4,986 | +9.73% | 5.3만 |
|---|
| 2025.11.18 | ₩4,370 | ₩4,624 | ₩4,370 | ₩4,490 | +2.76% | 1.6만 |
|---|
| 2025.11.17 | ₩4,343 | ₩4,490 | ₩4,343 | ₩4,396 | +1.23% | 4.3만 |
|---|
| 2025.11.14 | ₩4,316 | ₩4,490 | ₩4,222 | ₩4,316 | 0.00% | 3.9만 |
|---|
| 2025.11.13 | ₩4,383 | ₩4,504 | ₩4,289 | ₩4,316 | -1.53% | 1.6만 |
|---|
| 2025.11.12 | ₩4,329 | ₩4,530 | ₩4,289 | ₩4,356 | +0.62% | 1.9만 |
|---|
| 2025.11.11 | ₩4,303 | ₩4,316 | ₩4,142 | ₩4,303 | 0.00% | 2.5만 |
|---|
| 2025.11.10 | ₩4,182 | ₩4,329 | ₩4,102 | ₩4,316 | +3.21% | 4만 |
|---|
| 2025.11.07 | ₩4,088 | ₩4,276 | ₩4,048 | ₩4,102 | +0.33% | 1.8만 |
|---|
| 2025.11.06 | ₩3,887 | ₩4,142 | ₩3,887 | ₩4,088 | +5.17% | 2.9만 |
|---|
| 2025.11.05 | ₩3,981 | ₩4,142 | ₩3,954 | ₩4,128 | +3.70% | 4만 |
|---|
| 2025.11.04 | ₩4,102 | ₩4,222 | ₩3,941 | ₩3,994 | -2.61% | 11.9만 |
|---|
| 2025.11.03 | ₩4,517 | ₩4,638 | ₩3,968 | ₩4,061 | -10.09% | 18만 |
|---|
| 2025.10.31 | ₩4,557 | ₩4,705 | ₩4,504 | ₩4,544 | -0.29% | 1.9만 |
|---|
| 2025.10.30 | ₩4,745 | ₩4,866 | ₩4,557 | ₩4,557 | -3.95% | 4만 |
|---|
| 2025.10.29 | ₩4,772 | ₩4,866 | ₩4,651 | ₩4,825 | +1.12% | 3.3만 |
|---|
| 2025.10.28 | ₩4,959 | ₩5,067 | ₩4,852 | ₩4,852 | -2.16% | 4.7만 |
|---|
| 2025.10.27 | ₩4,638 | ₩5,067 | ₩4,571 | ₩5,026 | +8.38% | 9.9만 |
|---|
| 2025.10.24 | ₩4,463 | ₩5,026 | ₩4,276 | ₩4,530 | +1.50% | 31.4만 |
|---|
| 2025.10.23 | ₩4,557 | ₩4,598 | ₩4,276 | ₩4,289 | -5.88% | 6.4만 |
|---|
| 2025.10.22 | ₩4,624 | ₩4,705 | ₩4,423 | ₩4,437 | -4.06% | 4.5만 |
|---|
| 2025.10.21 | ₩4,611 | ₩4,758 | ₩4,598 | ₩4,638 | +0.58% | 1.2만 |
|---|
| 2025.10.20 | ₩4,691 | ₩4,785 | ₩4,598 | ₩4,611 | -1.71% | 1.3만 |
|---|
| 2025.10.17 | ₩4,705 | ₩4,866 | ₩4,584 | ₩4,598 | -2.28% | 1.6만 |
|---|
| 2025.10.16 | ₩4,799 | ₩4,879 | ₩4,705 | ₩4,745 | -1.12% | 7.6천 |
|---|
| 2025.10.15 | ₩4,638 | ₩4,946 | ₩4,638 | ₩4,839 | +4.34% | 1.2만 |
|---|
| 2025.10.14 | ₩4,638 | ₩4,691 | ₩4,571 | ₩4,571 | -1.45% | 3.7만 |
|---|
| 2025.10.13 | ₩4,839 | ₩4,839 | ₩4,638 | ₩4,638 | -4.16% | 2.1만 |
|---|
| 2025.10.10 | ₩5,040 | ₩5,040 | ₩4,705 | ₩4,758 | -5.59% | 4.1만 |
|---|