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 | ₩12,424 | ₩12,744 | ₩12,410 | ₩12,718 | +2.37% | 15.1만 |
| 2026.10.08 | ₩12,237 | ₩12,504 | ₩12,237 | ₩12,424 | +1.53% | 14만 |
| 2026.10.07 | ₩12,210 | ₩12,344 | ₩12,023 | ₩12,330 | +0.98% | 9.2만 |
| 2026.10.06 | ₩12,116 | ₩12,464 | ₩11,836 | ₩12,237 | +0.99% | 15.3만 |
| 2026.10.05 | ₩12,437 | ₩12,651 | ₩11,916 | ₩12,103 | -2.69% | 26.1만 |
| 2026.10.02 | ₩11,689 | ₩12,250 | ₩11,448 | ₩12,183 | +4.23% | 21.5만 |
| 2026.10.01 | ₩11,515 | ₩11,676 | ₩11,315 | ₩11,555 | +0.35% | 6.5만 |
| 2026.09.30 | ₩11,649 | ₩11,729 | ₩11,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,489 |
| -1.38% |
| 24.3만 |
| 2026.09.29 | ₩12,317 | ₩12,437 | ₩11,422 | ₩11,595 | -5.86% | 11.7만 |
|---|
| 2026.09.28 | ₩12,504 | ₩12,504 | ₩11,956 | ₩12,317 | -1.50% | 17.1만 |
|---|
| 2026.09.25 | ₩12,277 | ₩12,731 | ₩11,943 | ₩12,504 | +1.85% | 18.9만 |
|---|
| 2026.09.24 | ₩11,555 | ₩12,357 | ₩11,489 | ₩12,344 | +6.82% | 17.4만 |
|---|
| 2026.09.23 | ₩11,595 | ₩11,809 | ₩11,208 | ₩11,555 | -0.35% | 10.5만 |
|---|
| 2026.09.22 | ₩11,275 | ₩11,662 | ₩11,275 | ₩11,595 | +2.84% | 9.3만 |
|---|
| 2026.09.21 | ₩11,195 | ₩11,475 | ₩10,660 | ₩11,248 | +0.48% | 10.9만 |
|---|
| 2026.09.18 | ₩11,061 | ₩11,061 | ₩10,687 | ₩10,954 | -0.97% | 24.6만 |
|---|
| 2026.09.17 | ₩11,034 | ₩11,248 | ₩10,861 | ₩11,195 | +1.45% | 12.5만 |
|---|
| 2026.09.16 | ₩11,155 | ₩11,315 | ₩10,954 | ₩11,021 | -1.20% | 24.1만 |
|---|
| 2026.09.15 | ₩11,061 | ₩11,181 | ₩10,740 | ₩11,101 | +0.36% | 12.9만 |
|---|
| 2026.09.14 | ₩11,275 | ₩11,382 | ₩10,968 | ₩11,074 | -1.78% | 19.2만 |
|---|
| 2026.09.11 | ₩11,261 | ₩11,622 | ₩11,208 | ₩11,462 | +1.78% | 14.8만 |
|---|
| 2026.09.10 | ₩11,542 | ₩11,542 | ₩11,101 | ₩11,221 | -2.78% | 19.2만 |
|---|
| 2026.09.09 | ₩11,796 | ₩11,836 | ₩11,555 | ₩11,769 | -0.23% | 10.9만 |
|---|
| 2026.09.08 | ₩12,010 | ₩12,223 | ₩11,676 | ₩11,889 | -1.00% | 17.8만 |
|---|
| 2026.09.04 | ₩11,662 | ₩12,090 | ₩11,609 | ₩11,849 | +1.60% | 17만 |
|---|
| 2026.09.03 | ₩12,504 | ₩12,504 | ₩11,702 | ₩11,769 | -5.88% | 21.3만 |
|---|
| 2026.09.02 | ₩12,464 | ₩12,718 | ₩11,983 | ₩12,490 | +0.21% | 25만 |
|---|
| 2026.09.01 | ₩12,544 | ₩12,584 | ₩11,983 | ₩12,010 | -4.26% | 11.8만 |
|---|
| 2026.08.31 | ₩12,036 | ₩12,798 | ₩11,969 | ₩12,624 | +4.88% | 36만 |
|---|
| 2026.08.28 | ₩12,263 | ₩12,664 | ₩12,036 | ₩12,317 | +0.44% | 12만 |
|---|
| 2026.08.27 | ₩12,197 | ₩12,718 | ₩12,143 | ₩12,303 | +0.88% | 17.2만 |
|---|
| 2026.08.26 | ₩12,517 | ₩12,704 | ₩12,050 | ₩12,197 | -2.56% | 14.3만 |
|---|
| 2026.08.25 | ₩12,571 | ₩12,865 | ₩12,023 | ₩12,584 | +0.11% | 17.5만 |
|---|
| 2026.08.24 | ₩12,370 | ₩12,865 | ₩12,197 | ₩12,664 | +2.38% | 24.5만 |
|---|
| 2026.08.21 | ₩12,424 | ₩12,597 | ₩11,756 | ₩12,250 | -1.40% | 17만 |
|---|
| 2026.08.20 | ₩12,424 | ₩12,758 | ₩12,263 | ₩12,424 | 0.00% | 14.3만 |
|---|
| 2026.08.19 | ₩13,239 | ₩13,412 | ₩12,477 | ₩12,571 | -5.05% | 12.4만 |
|---|
| 2026.08.18 | ₩12,544 | ₩13,479 | ₩12,544 | ₩13,225 | +5.43% | 33만 |
|---|
| 2026.08.17 | ₩13,479 | ₩13,586 | ₩12,250 | ₩12,704 | -5.75% | 22.2만 |
|---|
| 2026.08.14 | ₩12,811 | ₩13,319 | ₩12,718 | ₩13,132 | +2.50% | 17.4만 |
|---|
| 2026.08.13 | ₩12,784 | ₩13,092 | ₩12,504 | ₩12,784 | 0.00% | 18.2만 |
|---|
| 2026.08.12 | ₩12,878 | ₩13,359 | ₩12,718 | ₩12,731 | -1.14% | 29만 |
|---|
| 2026.08.11 | ₩12,544 | ₩13,332 | ₩11,929 | ₩12,865 | +2.56% | 26.5만 |
|---|
| 2026.08.10 | ₩12,223 | ₩13,519 | ₩11,756 | ₩12,384 | +1.31% | 34.7만 |
|---|
| 2026.08.07 | ₩12,050 | ₩12,704 | ₩11,756 | ₩12,277 | +1.88% | 20.5만 |
|---|
| 2026.08.06 | ₩12,384 | ₩13,399 | ₩10,794 | ₩11,622 | -6.15% | 47.9만 |
|---|
| 2026.08.05 | ₩11,502 | ₩11,796 | ₩11,208 | ₩11,248 | -2.21% | 9.1만 |
|---|
| 2026.08.04 | ₩11,408 | ₩11,636 | ₩11,088 | ₩11,542 | +1.17% | 13.7만 |
|---|
| 2026.08.03 | ₩11,475 | ₩11,729 | ₩11,261 | ₩11,395 | -0.70% | 12.5만 |
|---|
| 2026.07.31 | ₩11,195 | ₩11,288 | ₩10,781 | ₩11,181 | -0.12% | 14.9만 |
|---|
| 2026.07.30 | ₩11,221 | ₩11,422 | ₩11,088 | ₩11,221 | 0.00% | 7.2만 |
|---|
| 2026.07.29 | ₩11,823 | ₩11,916 | ₩11,088 | ₩11,195 | -5.31% | 20.9만 |
|---|
| 2026.07.28 | ₩11,929 | ₩12,023 | ₩11,355 | ₩11,662 | -2.24% | 8.3만 |
|---|
| 2026.07.27 | ₩11,729 | ₩12,357 | ₩11,368 | ₩11,796 | +0.57% | 31.3만 |
|---|
| 2026.07.24 | ₩11,395 | ₩11,849 | ₩11,355 | ₩11,609 | +1.88% | 8.3만 |
|---|
| 2026.07.23 | ₩11,489 | ₩11,529 | ₩11,141 | ₩11,328 | -1.40% | 15.7만 |
|---|
| 2026.07.22 | ₩11,408 | ₩11,809 | ₩11,088 | ₩11,542 | +1.17% | 12.2만 |
|---|
| 2026.07.21 | ₩11,689 | ₩11,849 | ₩11,101 | ₩11,315 | -3.20% | 12.9만 |
|---|
| 2026.07.20 | ₩11,395 | ₩11,676 | ₩11,315 | ₩11,662 | +2.34% | 8.4만 |
|---|
| 2026.07.17 | ₩11,622 | ₩11,903 | ₩11,368 | ₩11,382 | -2.07% | 10.2만 |
|---|
| 2026.07.16 | ₩11,088 | ₩11,836 | ₩11,088 | ₩11,729 | +5.78% | 13.3만 |
|---|
| 2026.07.15 | ₩11,034 | ₩11,355 | ₩11,034 | ₩11,088 | +0.48% | 7.8만 |
|---|
| 2026.07.14 | ₩11,729 | ₩11,729 | ₩10,954 | ₩11,034 | -5.92% | 15.5만 |
|---|
| 2026.07.13 | ₩11,088 | ₩11,836 | ₩10,847 | ₩11,716 | +5.66% | 17.8만 |
|---|
| 2026.07.10 | ₩10,727 | ₩11,208 | ₩10,513 | ₩11,061 | +3.11% | 12만 |
|---|
| 2026.07.09 | ₩10,380 | ₩11,021 | ₩10,260 | ₩10,887 | +4.89% | 10.5만 |
|---|
| 2026.07.08 | ₩10,580 | ₩10,674 | ₩10,219 | ₩10,340 | -2.27% | 11.2만 |
|---|
| 2026.07.07 | ₩11,168 | ₩11,395 | ₩10,527 | ₩10,580 | -5.26% | 13만 |
|---|
| 2026.07.06 | ₩11,355 | ₩11,622 | ₩10,687 | ₩11,195 | -1.41% | 26.4만 |
|---|
| 2026.07.02 | ₩11,435 | ₩12,023 | ₩11,221 | ₩11,435 | 0.00% | 14.3만 |
|---|
| 2026.07.01 | ₩11,315 | ₩11,382 | ₩10,794 | ₩11,328 | +0.12% | 18.3만 |
|---|
| 2026.06.30 | ₩11,916 | ₩12,571 | ₩11,328 | ₩11,395 | -4.37% | 27.8만 |
|---|
| 2026.06.29 | ₩10,767 | ₩12,197 | ₩10,420 | ₩11,996 | +11.41% | 60만 |
|---|
| 2026.06.26 | ₩11,235 | ₩11,595 | ₩9,992 | ₩10,179 | -9.39% | 287.7만 |
|---|
| 2026.06.25 | ₩11,168 | ₩11,582 | ₩10,887 | ₩11,168 | 0.00% | 13.7만 |
|---|
| 2026.06.24 | ₩11,221 | ₩11,462 | ₩11,034 | ₩11,088 | -1.19% | 7.5만 |
|---|
| 2026.06.23 | ₩10,914 | ₩11,542 | ₩10,901 | ₩11,235 | +2.94% | 9.2만 |
|---|
| 2026.06.22 | ₩11,275 | ₩11,649 | ₩10,647 | ₩10,941 | -2.96% | 17.3만 |
|---|
| 2026.06.18 | ₩11,181 | ₩11,582 | ₩10,687 | ₩11,275 | +0.84% | 15.6만 |
|---|
| 2026.06.17 | ₩11,141 | ₩11,702 | ₩11,034 | ₩11,155 | +0.12% | 13.2만 |
|---|
| 2026.06.16 | ₩12,330 | ₩12,424 | ₩11,034 | ₩11,141 | -9.64% | 13.4만 |
|---|
| 2026.06.15 | ₩12,050 | ₩12,691 | ₩11,929 | ₩12,277 | +1.88% | 18.4만 |
|---|
| 2026.06.12 | ₩11,969 | ₩12,290 | ₩11,542 | ₩11,876 | -0.78% | 10.8만 |
|---|
| 2026.06.11 | ₩12,183 | ₩12,691 | ₩12,010 | ₩12,103 | -0.66% | 13.3만 |
|---|
| 2026.06.10 | ₩11,729 | ₩12,691 | ₩11,622 | ₩12,223 | +4.21% | 22.5만 |
|---|
| 2026.06.09 | ₩12,237 | ₩12,758 | ₩11,782 | ₩12,223 | -0.11% | 12.3만 |
|---|
| 2026.06.08 | ₩11,903 | ₩12,384 | ₩11,636 | ₩12,223 | +2.69% | 23만 |
|---|
| 2026.06.05 | ₩12,517 | ₩12,678 | ₩11,662 | ₩11,903 | -4.91% | 14.1만 |
|---|
| 2026.06.04 | ₩12,544 | ₩12,824 | ₩12,076 | ₩12,517 | -0.21% | 24.4만 |
|---|
| 2026.06.03 | ₩12,090 | ₩12,490 | ₩11,649 | ₩12,464 | +3.09% | 16.6만 |
|---|
| 2026.06.02 | ₩12,424 | ₩12,624 | ₩11,756 | ₩12,237 | -1.51% | 21.9만 |
|---|
| 2026.06.01 | ₩11,916 | ₩12,731 | ₩11,622 | ₩12,477 | +4.71% | 30.3만 |
|---|
| 2026.05.29 | ₩11,756 | ₩13,092 | ₩11,382 | ₩11,422 | -2.84% | 25.2만 |
|---|
| 2026.05.28 | ₩12,344 | ₩12,531 | ₩11,502 | ₩11,502 | -6.82% | 16.3만 |
|---|
| 2026.05.27 | ₩11,689 | ₩12,931 | ₩11,689 | ₩12,370 | +5.83% | 17.6만 |
|---|
| 2026.05.26 | ₩11,809 | ₩12,250 | ₩11,342 | ₩11,716 | -0.79% | 26.6만 |
|---|
| 2026.05.22 | ₩11,355 | ₩11,796 | ₩10,727 | ₩11,796 | +3.88% | 20.1만 |
|---|
| 2026.05.21 | ₩10,393 | ₩11,302 | ₩9,725 | ₩11,302 | +8.74% | 18.4만 |
|---|
| 2026.05.20 | ₩10,059 | ₩10,727 | ₩9,672 | ₩10,420 | +3.59% | 15.1만 |
|---|
| 2026.05.19 | ₩10,927 | ₩11,021 | ₩9,966 | ₩10,166 | -6.97% | 22.9만 |
|---|
| 2026.05.18 | ₩9,792 | ₩10,807 | ₩9,698 | ₩10,513 | +7.37% | 13.2만 |
|---|
| 2026.05.15 | ₩10,086 | ₩10,086 | ₩9,391 | ₩9,792 | -2.91% | 11.9만 |
|---|
| 2026.05.14 | ₩9,284 | ₩10,380 | ₩9,284 | ₩10,353 | +11.51% | 22.6만 |
|---|
| 2026.05.13 | ₩9,204 | ₩9,418 | ₩8,830 | ₩9,351 | +1.60% | 5.8만 |
|---|
| 2026.05.12 | ₩8,950 | ₩9,298 | ₩8,242 | ₩9,244 | +3.28% | 16.7만 |
|---|
| 2026.05.11 | ₩8,670 | ₩9,618 | ₩8,296 | ₩8,683 | +0.15% | 26.9만 |
|---|
| 2026.05.08 | ₩9,605 | ₩9,605 | ₩7,708 | ₩7,895 | -17.80% | 9.7만 |
|---|
| 2026.05.07 | ₩7,868 | ₩9,779 | ₩7,281 | ₩9,605 | +22.07% | 24.6만 |
|---|
| 2026.05.06 | ₩8,483 | ₩8,483 | ₩7,441 | ₩7,441 | -12.28% | 11.5만 |
|---|
| 2026.05.05 | ₩7,948 | ₩8,790 | ₩7,948 | ₩8,616 | +8.40% | 6.5만 |
|---|
| 2026.05.04 | ₩8,950 | ₩8,950 | ₩7,721 | ₩7,948 | -11.19% | 13.4만 |
|---|
| 2026.05.01 | ₩8,977 | ₩9,471 | ₩8,723 | ₩8,964 | -0.15% | 7만 |
|---|
| 2026.04.30 | ₩8,897 | ₩9,204 | ₩8,697 | ₩9,017 | +1.35% | 9.4만 |
|---|
| 2026.04.29 | ₩9,672 | ₩9,845 | ₩8,817 | ₩8,897 | -8.01% | 8.1만 |
|---|
| 2026.04.28 | ₩9,405 | ₩9,966 | ₩9,338 | ₩9,658 | +2.70% | 10.8만 |
|---|
| 2026.04.27 | ₩9,044 | ₩9,792 | ₩9,044 | ₩9,418 | +4.14% | 6.3만 |
|---|
| 2026.04.24 | ₩8,803 | ₩9,244 | ₩8,790 | ₩9,137 | +3.79% | 4.6만 |
|---|
| 2026.04.23 | ₩8,897 | ₩9,204 | ₩8,683 | ₩8,830 | -0.75% | 6.3만 |
|---|
| 2026.04.22 | ₩9,031 | ₩9,511 | ₩9,004 | ₩9,057 | +0.30% | 10.9만 |
|---|
| 2026.04.21 | ₩9,378 | ₩9,525 | ₩8,817 | ₩9,044 | -3.56% | 9.6만 |
|---|
| 2026.04.20 | ₩9,258 | ₩9,485 | ₩8,830 | ₩9,391 | +1.44% | 13만 |
|---|
| 2026.04.17 | ₩9,658 | ₩9,886 | ₩9,137 | ₩9,324 | -3.46% | 21.5만 |
|---|
| 2026.04.16 | ₩10,807 | ₩10,807 | ₩9,658 | ₩9,752 | -9.77% | 14.7만 |
|---|
| 2026.04.15 | ₩9,832 | ₩10,954 | ₩9,658 | ₩10,807 | +9.92% | 15.3만 |
|---|
| 2026.04.14 | ₩10,366 | ₩10,553 | ₩9,805 | ₩9,926 | -4.25% | 12.6만 |
|---|
| 2026.04.13 | ₩9,926 | ₩10,647 | ₩9,592 | ₩10,326 | +4.04% | 15.8만 |
|---|
| 2026.04.10 | ₩10,179 | ₩10,246 | ₩9,565 | ₩10,046 | -1.31% | 21만 |
|---|
| 2026.04.09 | ₩9,084 | ₩10,447 | ₩9,084 | ₩10,366 | +14.12% | 43.4만 |
|---|
| 2026.04.08 | ₩9,765 | ₩9,845 | ₩8,990 | ₩9,071 | -7.11% | 36.1만 |
|---|
| 2026.04.07 | ₩8,443 | ₩9,819 | ₩7,962 | ₩9,672 | +14.56% | 29만 |
|---|
| 2026.04.06 | ₩8,109 | ₩8,657 | ₩7,828 | ₩8,389 | +3.46% | 24.4만 |
|---|
| 2026.04.02 | ₩7,561 | ₩7,761 | ₩7,214 | ₩7,735 | +2.30% | 16.4만 |
|---|
| 2026.04.01 | ₩7,668 | ₩8,002 | ₩7,401 | ₩7,441 | -2.96% | 15.3만 |
|---|
| 2026.03.31 | ₩7,321 | ₩7,735 | ₩7,227 | ₩7,668 | +4.74% | 17.3만 |
|---|
| 2026.03.30 | ₩6,666 | ₩7,468 | ₩6,586 | ₩7,107 | +6.61% | 27.2만 |
|---|
| 2026.03.27 | ₩6,252 | ₩6,666 | ₩5,998 | ₩6,586 | +5.34% | 9.4만 |
|---|
| 2026.03.26 | ₩6,332 | ₩6,840 | ₩5,918 | ₩6,252 | -1.27% | 16.1만 |
|---|
| 2026.03.25 | ₩6,840 | ₩6,960 | ₩6,372 | ₩6,399 | -6.45% | 14만 |
|---|
| 2026.03.24 | ₩6,880 | ₩7,294 | ₩6,679 | ₩6,880 | 0.00% | 16.9만 |
|---|
| 2026.03.23 | ₩6,466 | ₩7,240 | ₩6,359 | ₩7,240 | +11.98% | 26.3만 |
|---|
| 2026.03.20 | ₩5,958 | ₩6,666 | ₩5,731 | ₩6,145 | +3.14% | 20.1만 |
|---|
| 2026.03.19 | ₩5,611 | ₩6,118 | ₩5,557 | ₩6,105 | +8.81% | 15.5만 |
|---|
| 2026.03.18 | ₩5,677 | ₩6,399 | ₩5,357 | ₩5,464 | -3.76% | 18.8만 |
|---|
| 2026.03.17 | ₩6,145 | ₩6,145 | ₩5,517 | ₩5,758 | -6.30% | 22.5만 |
|---|
| 2026.03.16 | ₩5,010 | ₩6,292 | ₩4,929 | ₩6,185 | +23.47% | 45.1만 |
|---|
| 2026.03.13 | ₩4,342 | ₩5,116 | ₩4,261 | ₩5,090 | +17.23% | 54.9만 |
|---|
| 2026.03.12 | ₩4,275 | ₩4,823 | ₩4,141 | ₩4,649 | +8.75% | 604만 |
|---|
| 2026.03.11 | ₩4,115 | ₩4,181 | ₩4,034 | ₩4,034 | -1.95% | 1.8만 |
|---|
| 2026.03.10 | ₩4,181 | ₩4,181 | ₩4,034 | ₩4,034 | -3.51% | 1.8만 |
|---|
| 2026.03.09 | ₩4,195 | ₩4,382 | ₩4,061 | ₩4,101 | -2.23% | 1.5만 |
|---|
| 2026.03.06 | ₩4,275 | ₩4,275 | ₩4,128 | ₩4,221 | -1.25% | 1.8만 |
|---|
| 2026.03.05 | ₩4,288 | ₩4,342 | ₩4,195 | ₩4,235 | -1.25% | 2.2만 |
|---|
| 2026.03.04 | ₩4,382 | ₩4,435 | ₩4,261 | ₩4,275 | -2.44% | 1.5만 |
|---|
| 2026.03.03 | ₩4,342 | ₩4,462 | ₩4,168 | ₩4,275 | -1.54% | 3.4만 |
|---|
| 2026.03.02 | ₩4,408 | ₩4,542 | ₩4,275 | ₩4,342 | -1.52% | 1.6만 |
|---|
| 2026.02.27 | ₩4,408 | ₩4,609 | ₩4,408 | ₩4,422 | +0.30% | 1.8만 |
|---|
| 2026.02.26 | ₩4,489 | ₩4,515 | ₩4,435 | ₩4,475 | -0.30% | 1만 |
|---|
| 2026.02.25 | ₩4,622 | ₩4,622 | ₩4,475 | ₩4,489 | -2.89% | 8.6천 |
|---|
| 2026.02.24 | ₩4,622 | ₩4,716 | ₩4,515 | ₩4,542 | -1.73% | 1만 |
|---|
| 2026.02.23 | ₩4,836 | ₩4,889 | ₩4,489 | ₩4,502 | -6.91% | 2.6만 |
|---|
| 2026.02.20 | ₩4,676 | ₩4,796 | ₩4,542 | ₩4,729 | +1.14% | 4.9만 |
|---|
| 2026.02.19 | ₩4,555 | ₩4,649 | ₩4,489 | ₩4,649 | +2.05% | 4.6만 |
|---|
| 2026.02.18 | ₩4,395 | ₩4,595 | ₩4,368 | ₩4,569 | +3.95% | 1.9만 |
|---|
| 2026.02.17 | ₩4,609 | ₩4,729 | ₩4,355 | ₩4,395 | -4.64% | 2.2만 |
|---|
| 2026.02.13 | ₩4,529 | ₩4,622 | ₩4,515 | ₩4,569 | +0.88% | 1.7만 |
|---|
| 2026.02.12 | ₩4,342 | ₩4,569 | ₩4,302 | ₩4,502 | +3.69% | 2.5만 |
|---|
| 2026.02.11 | ₩4,529 | ₩4,529 | ₩4,502 | ₩4,529 | 0.00% | 4.8천 |
|---|
| 2026.02.10 | ₩4,502 | ₩4,582 | ₩4,502 | ₩4,529 | +0.59% | 2.3만 |
|---|
| 2026.02.09 | ₩4,502 | ₩4,569 | ₩4,408 | ₩4,435 | -1.48% | 2.6만 |
|---|
| 2026.02.06 | ₩4,315 | ₩4,649 | ₩4,275 | ₩4,462 | +3.41% | 1.3만 |
|---|
| 2026.02.05 | ₩4,662 | ₩4,662 | ₩4,288 | ₩4,288 | -8.02% | 1.4만 |
|---|
| 2026.02.04 | ₩4,315 | ₩4,489 | ₩4,288 | ₩4,435 | +2.79% | 1만 |
|---|
| 2026.02.03 | ₩4,261 | ₩4,395 | ₩4,261 | ₩4,275 | +0.31% | 1.8만 |
|---|
| 2026.02.02 | ₩4,248 | ₩4,395 | ₩4,248 | ₩4,275 | +0.63% | 1.8만 |
|---|
| 2026.01.30 | ₩4,475 | ₩4,676 | ₩4,168 | ₩4,208 | -5.97% | 6.4만 |
|---|
| 2026.01.29 | ₩4,742 | ₩4,796 | ₩4,542 | ₩4,542 | -4.23% | 5.2만 |
|---|
| 2026.01.28 | ₩5,010 | ₩5,036 | ₩4,769 | ₩4,823 | -3.73% | 1.9만 |
|---|
| 2026.01.27 | ₩5,170 | ₩5,170 | ₩4,996 | ₩5,010 | -3.10% | 2.6만 |
|---|
| 2026.01.26 | ₩5,170 | ₩5,210 | ₩5,156 | ₩5,197 | +0.52% | 1.8만 |
|---|
| 2026.01.23 | ₩5,250 | ₩5,344 | ₩5,183 | ₩5,197 | -1.02% | 5.7천 |
|---|
| 2026.01.22 | ₩5,370 | ₩5,397 | ₩5,277 | ₩5,330 | -0.75% | 1.2만 |
|---|
| 2026.01.21 | ₩5,250 | ₩5,424 | ₩5,156 | ₩5,303 | +1.02% | 1.9만 |
|---|
| 2026.01.20 | ₩5,090 | ₩5,223 | ₩5,090 | ₩5,170 | +1.57% | 8.8천 |
|---|
| 2026.01.16 | ₩5,370 | ₩5,370 | ₩5,156 | ₩5,210 | -2.99% | 1.8만 |
|---|
| 2026.01.15 | ₩5,410 | ₩5,531 | ₩5,303 | ₩5,410 | 0.00% | 3.5만 |
|---|
| 2026.01.14 | ₩5,384 | ₩5,450 | ₩5,384 | ₩5,410 | +0.50% | 8.4천 |
|---|
| 2026.01.13 | ₩5,450 | ₩5,450 | ₩5,370 | ₩5,397 | -0.98% | 9.2천 |
|---|
| 2026.01.12 | ₩5,410 | ₩5,437 | ₩5,357 | ₩5,397 | -0.25% | 1.2만 |
|---|
| 2026.01.09 | ₩5,344 | ₩5,504 | ₩5,317 | ₩5,437 | +1.75% | 1.1만 |
|---|
| 2026.01.08 | ₩5,170 | ₩5,330 | ₩5,170 | ₩5,330 | +3.10% | 1.5만 |
|---|
| 2026.01.07 | ₩5,170 | ₩5,277 | ₩5,036 | ₩5,130 | -0.78% | 1.1만 |
|---|
| 2026.01.06 | ₩5,116 | ₩5,317 | ₩5,036 | ₩5,156 | +0.78% | 1만 |
|---|
| 2026.01.05 | ₩5,183 | ₩5,370 | ₩5,063 | ₩5,076 | -2.06% | 7.4만 |
|---|
| 2026.01.02 | ₩5,277 | ₩5,384 | ₩5,156 | ₩5,197 | -1.52% | 3.3만 |
|---|
| 2025.12.31 | ₩5,277 | ₩5,410 | ₩5,223 | ₩5,277 | 0.00% | 4.6만 |
|---|
| 2025.12.30 | ₩5,410 | ₩5,544 | ₩5,277 | ₩5,303 | -1.98% | 3.2만 |
|---|
| 2025.12.29 | ₩5,357 | ₩5,477 | ₩5,090 | ₩5,450 | +1.75% | 6.8만 |
|---|
| 2025.12.26 | ₩5,344 | ₩5,437 | ₩5,116 | ₩5,424 | +1.50% | 2.9만 |
|---|
| 2025.12.24 | ₩5,050 | ₩5,156 | ₩5,050 | ₩5,116 | +1.32% | 3.9천 |
|---|
| 2025.12.23 | ₩4,996 | ₩5,090 | ₩4,956 | ₩5,036 | +0.80% | 3.5만 |
|---|
| 2025.12.22 | ₩4,929 | ₩5,156 | ₩4,929 | ₩4,996 | +1.36% | 3.3만 |
|---|
| 2025.12.19 | ₩5,156 | ₩5,303 | ₩4,956 | ₩4,956 | -3.89% | 2.6만 |
|---|
| 2025.12.18 | ₩5,090 | ₩5,210 | ₩5,063 | ₩5,143 | +1.05% | 1.8만 |
|---|
| 2025.12.17 | ₩5,223 | ₩5,424 | ₩5,063 | ₩5,103 | -2.30% | 10.5만 |
|---|
| 2025.12.16 | ₩5,490 | ₩5,490 | ₩5,197 | ₩5,290 | -3.65% | 4.9만 |
|---|
| 2025.12.15 | ₩5,410 | ₩5,477 | ₩5,103 | ₩5,410 | 0.00% | 15.2만 |
|---|
| 2025.12.12 | ₩5,664 | ₩5,851 | ₩5,384 | ₩5,450 | -3.77% | 7.5만 |
|---|
| 2025.12.11 | ₩5,905 | ₩6,252 | ₩5,584 | ₩5,611 | -4.98% | 4.9만 |
|---|
| 2025.12.10 | ₩6,145 | ₩6,466 | ₩5,891 | ₩5,905 | -3.91% | 31.1만 |
|---|
| 2025.12.09 | ₩5,998 | ₩6,359 | ₩5,878 | ₩6,172 | +2.90% | 6.1만 |
|---|
| 2025.12.08 | ₩5,824 | ₩6,052 | ₩5,811 | ₩5,998 | +2.98% | 5.8만 |
|---|
| 2025.12.05 | ₩5,677 | ₩5,878 | ₩5,611 | ₩5,878 | +3.53% | 5.6만 |
|---|
| 2025.12.04 | ₩5,517 | ₩5,771 | ₩5,477 | ₩5,704 | +3.39% | 5.1만 |
|---|
| 2025.12.03 | ₩5,344 | ₩5,504 | ₩5,317 | ₩5,410 | +1.25% | 4.1만 |
|---|
| 2025.12.02 | ₩5,210 | ₩5,370 | ₩5,183 | ₩5,344 | +2.56% | 1.8만 |
|---|
| 2025.12.01 | ₩4,969 | ₩5,263 | ₩4,969 | ₩5,170 | +4.03% | 3만 |
|---|
| 2025.11.28 | ₩4,676 | ₩5,103 | ₩4,662 | ₩5,090 | +8.86% | 4.6만 |
|---|
| 2025.11.26 | ₩4,876 | ₩4,876 | ₩4,689 | ₩4,689 | -3.84% | 5.5만 |
|---|
| 2025.11.25 | ₩4,969 | ₩5,050 | ₩4,742 | ₩4,849 | -2.42% | 9.6만 |
|---|
| 2025.11.24 | ₩5,010 | ₩5,103 | ₩4,996 | ₩5,023 | +0.27% | 2.3만 |
|---|
| 2025.11.21 | ₩4,996 | ₩5,303 | ₩4,849 | ₩5,036 | +0.80% | 4만 |
|---|
| 2025.11.20 | ₩5,010 | ₩5,223 | ₩4,876 | ₩4,956 | -1.07% | 5만 |
|---|
| 2025.11.19 | ₩4,529 | ₩5,010 | ₩4,529 | ₩4,969 | +9.73% | 5.3만 |
|---|
| 2025.11.18 | ₩4,355 | ₩4,609 | ₩4,355 | ₩4,475 | +2.76% | 1.6만 |
|---|
| 2025.11.17 | ₩4,328 | ₩4,475 | ₩4,328 | ₩4,382 | +1.23% | 4.3만 |
|---|
| 2025.11.14 | ₩4,302 | ₩4,475 | ₩4,208 | ₩4,302 | 0.00% | 3.9만 |
|---|
| 2025.11.13 | ₩4,368 | ₩4,489 | ₩4,275 | ₩4,302 | -1.53% | 1.6만 |
|---|
| 2025.11.12 | ₩4,315 | ₩4,515 | ₩4,275 | ₩4,342 | +0.62% | 1.9만 |
|---|
| 2025.11.11 | ₩4,288 | ₩4,302 | ₩4,128 | ₩4,288 | 0.00% | 2.5만 |
|---|
| 2025.11.10 | ₩4,168 | ₩4,315 | ₩4,088 | ₩4,302 | +3.21% | 4만 |
|---|
| 2025.11.07 | ₩4,074 | ₩4,261 | ₩4,034 | ₩4,088 | +0.33% | 1.8만 |
|---|
| 2025.11.06 | ₩3,874 | ₩4,128 | ₩3,874 | ₩4,074 | +5.17% | 2.9만 |
|---|
| 2025.11.05 | ₩3,968 | ₩4,128 | ₩3,941 | ₩4,115 | +3.70% | 4만 |
|---|
| 2025.11.04 | ₩4,088 | ₩4,208 | ₩3,927 | ₩3,981 | -2.61% | 11.9만 |
|---|
| 2025.11.03 | ₩4,502 | ₩4,622 | ₩3,954 | ₩4,048 | -10.09% | 18만 |
|---|
| 2025.10.31 | ₩4,542 | ₩4,689 | ₩4,489 | ₩4,529 | -0.29% | 1.9만 |
|---|
| 2025.10.30 | ₩4,729 | ₩4,849 | ₩4,542 | ₩4,542 | -3.95% | 4만 |
|---|
| 2025.10.29 | ₩4,756 | ₩4,849 | ₩4,636 | ₩4,809 | +1.12% | 3.3만 |
|---|
| 2025.10.28 | ₩4,943 | ₩5,050 | ₩4,836 | ₩4,836 | -2.16% | 4.7만 |
|---|
| 2025.10.27 | ₩4,622 | ₩5,050 | ₩4,555 | ₩5,010 | +8.38% | 9.9만 |
|---|
| 2025.10.24 | ₩4,448 | ₩5,010 | ₩4,261 | ₩4,515 | +1.50% | 31.4만 |
|---|
| 2025.10.23 | ₩4,542 | ₩4,582 | ₩4,261 | ₩4,275 | -5.88% | 6.4만 |
|---|
| 2025.10.22 | ₩4,609 | ₩4,689 | ₩4,408 | ₩4,422 | -4.06% | 4.5만 |
|---|
| 2025.10.21 | ₩4,595 | ₩4,742 | ₩4,582 | ₩4,622 | +0.58% | 1.2만 |
|---|
| 2025.10.20 | ₩4,676 | ₩4,769 | ₩4,582 | ₩4,595 | -1.71% | 1.3만 |
|---|
| 2025.10.17 | ₩4,689 | ₩4,849 | ₩4,569 | ₩4,582 | -2.28% | 1.6만 |
|---|
| 2025.10.16 | ₩4,782 | ₩4,863 | ₩4,689 | ₩4,729 | -1.12% | 7.6천 |
|---|
| 2025.10.15 | ₩4,622 | ₩4,929 | ₩4,622 | ₩4,823 | +4.34% | 1.2만 |
|---|
| 2025.10.14 | ₩4,622 | ₩4,676 | ₩4,555 | ₩4,555 | -1.45% | 3.7만 |
|---|
| 2025.10.13 | ₩4,823 | ₩4,823 | ₩4,622 | ₩4,622 | -4.16% | 2.1만 |
|---|
| 2025.10.10 | ₩5,023 | ₩5,023 | ₩4,689 | ₩4,742 | -5.59% | 4.1만 |
|---|