시장 데이터를 불러오는 중
전체 종목
Lands' End, Inc. - Common Stock 과거 주가
Lands' End, Inc. - Common Stock · LE · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lands' End, Inc. - Common Stock · LE · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,986 | ₩14,093 | ₩13,570 | ₩14,079 | +0.67% | 28.8만 |
| 2026.10.08 | ₩14,120 | ₩14,173 | ₩13,905 | ₩13,932 | -1.33% | 22.6만 |
| 2026.10.07 | ₩13,945 | ₩14,307 | ₩13,811 | ₩14,254 | +2.21% | 18.4만 |
| 2026.10.06 | ₩14,254 | ₩14,354 | ₩13,825 | ₩14,120 | -0.94% | 16.9만 |
| 2026.10.05 | ₩13,744 | ₩14,307 | ₩13,570 | ₩14,254 | +3.71% | 20.2만 |
| 2026.10.02 | ₩14,227 | ₩14,240 | ₩13,711 | ₩13,798 | -3.02% | 20.5만 |
| 2026.10.01 | ₩13,731 | ₩14,106 | ₩13,664 | ₩14,066 | +2.44% | 15.2만 |
| 2026.09.30 | ₩13,771 | ₩13,838 | ₩13,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,784 |
| +0.10% |
| 13.9만 |
| 2026.09.29 | ₩13,905 | ₩13,945 | ₩13,610 | ₩13,717 | -1.35% | 18만 |
|---|
| 2026.09.28 | ₩13,610 | ₩14,227 | ₩13,489 | ₩13,972 | +2.66% | 13.2만 |
|---|
| 2026.09.25 | ₩13,811 | ₩13,892 | ₩13,677 | ₩13,758 | -0.39% | 11.8만 |
|---|
| 2026.09.24 | ₩13,865 | ₩13,892 | ₩13,556 | ₩13,865 | 0.00% | 12.1만 |
|---|
| 2026.09.23 | ₩14,307 | ₩14,307 | ₩13,704 | ₩13,784 | -3.66% | 13만 |
|---|
| 2026.09.22 | ₩14,146 | ₩14,555 | ₩14,140 | ₩14,361 | +1.52% | 21.6만 |
|---|
| 2026.09.21 | ₩13,516 | ₩14,039 | ₩13,436 | ₩14,026 | +3.77% | 18.5만 |
|---|
| 2026.09.18 | ₩13,744 | ₩13,771 | ₩13,476 | ₩13,503 | -1.76% | 36.5만 |
|---|
| 2026.09.17 | ₩14,012 | ₩14,079 | ₩13,624 | ₩13,758 | -1.82% | 19.3만 |
|---|
| 2026.09.16 | ₩13,758 | ₩14,007 | ₩13,731 | ₩13,798 | +0.29% | 17만 |
|---|
| 2026.09.15 | ₩14,079 | ₩14,079 | ₩13,662 | ₩13,744 | -2.38% | 15.6만 |
|---|
| 2026.09.14 | ₩13,945 | ₩14,234 | ₩13,865 | ₩14,079 | +0.96% | 13.9만 |
|---|
| 2026.09.11 | ₩14,053 | ₩14,214 | ₩13,851 | ₩13,905 | -1.05% | 12.8만 |
|---|
| 2026.09.10 | ₩14,200 | ₩14,200 | ₩13,825 | ₩13,851 | -2.46% | 17만 |
|---|
| 2026.09.09 | ₩14,643 | ₩14,777 | ₩14,146 | ₩14,214 | -2.93% | 20.2만 |
|---|
| 2026.09.08 | ₩14,602 | ₩14,830 | ₩14,267 | ₩14,589 | -0.09% | 26.4만 |
|---|
| 2026.09.04 | ₩14,535 | ₩14,804 | ₩14,328 | ₩14,669 | +0.92% | 20.8만 |
|---|
| 2026.09.03 | ₩14,576 | ₩15,313 | ₩14,267 | ₩14,509 | -0.46% | 36.9만 |
|---|
| 2026.09.02 | ₩15,809 | ₩16,171 | ₩15,058 | ₩15,112 | -4.41% | 28.7만 |
|---|
| 2026.09.01 | ₩15,742 | ₩16,252 | ₩15,434 | ₩15,836 | +0.60% | 27.3만 |
|---|
| 2026.08.31 | ₩15,984 | ₩16,185 | ₩15,662 | ₩15,863 | -0.76% | 22.8만 |
|---|
| 2026.08.28 | ₩15,970 | ₩16,305 | ₩15,916 | ₩16,158 | +1.18% | 14.3만 |
|---|
| 2026.08.27 | ₩16,171 | ₩16,346 | ₩15,890 | ₩15,943 | -1.41% | 15만 |
|---|
| 2026.08.26 | ₩16,211 | ₩16,506 | ₩16,211 | ₩16,332 | +0.74% | 14.3만 |
|---|
| 2026.08.25 | ₩16,506 | ₩16,506 | ₩15,957 | ₩16,051 | -2.76% | 15.3만 |
|---|
| 2026.08.24 | ₩16,386 | ₩16,819 | ₩16,339 | ₩16,439 | +0.33% | 15.1만 |
|---|
| 2026.08.21 | ₩16,372 | ₩16,413 | ₩16,051 | ₩16,359 | -0.08% | 12.6만 |
|---|
| 2026.08.20 | ₩16,386 | ₩16,453 | ₩15,776 | ₩16,158 | -1.39% | 16.4만 |
|---|
| 2026.08.19 | ₩16,104 | ₩16,788 | ₩16,104 | ₩16,641 | +3.33% | 14.2만 |
|---|
| 2026.08.18 | ₩16,520 | ₩16,681 | ₩15,984 | ₩16,024 | -3.00% | 16만 |
|---|
| 2026.08.17 | ₩16,694 | ₩16,708 | ₩16,297 | ₩16,520 | -1.04% | 13만 |
|---|
| 2026.08.14 | ₩17,123 | ₩17,123 | ₩16,289 | ₩16,734 | -2.27% | 12.3만 |
|---|
| 2026.08.13 | ₩17,217 | ₩17,713 | ₩16,801 | ₩17,016 | -1.17% | 13.4만 |
|---|
| 2026.08.12 | ₩17,459 | ₩17,459 | ₩16,909 | ₩17,070 | -2.23% | 18.8만 |
|---|
| 2026.08.11 | ₩17,378 | ₩17,686 | ₩17,103 | ₩17,539 | +0.93% | 16.3만 |
|---|
| 2026.08.10 | ₩17,700 | ₩18,102 | ₩17,405 | ₩17,526 | -0.98% | 20.7만 |
|---|
| 2026.08.07 | ₩17,418 | ₩17,700 | ₩17,204 | ₩17,593 | +1.00% | 15.5만 |
|---|
| 2026.08.06 | ₩17,311 | ₩17,492 | ₩17,043 | ₩17,324 | +0.08% | 14만 |
|---|
| 2026.08.05 | ₩17,257 | ₩17,485 | ₩17,150 | ₩17,150 | -0.62% | 13.5만 |
|---|
| 2026.08.04 | ₩16,694 | ₩17,459 | ₩16,694 | ₩17,231 | +3.21% | 23.8만 |
|---|
| 2026.08.03 | ₩16,346 | ₩16,828 | ₩16,346 | ₩16,681 | +2.05% | 25만 |
|---|
| 2026.07.31 | ₩16,077 | ₩16,292 | ₩15,890 | ₩16,118 | +0.25% | 16.9만 |
|---|
| 2026.07.30 | ₩16,359 | ₩16,473 | ₩16,024 | ₩16,104 | -1.56% | 16.7만 |
|---|
| 2026.07.29 | ₩16,962 | ₩17,043 | ₩16,332 | ₩16,506 | -2.69% | 20.7만 |
|---|
| 2026.07.28 | ₩16,600 | ₩17,123 | ₩16,600 | ₩16,962 | +2.18% | 21만 |
|---|
| 2026.07.27 | ₩16,010 | ₩16,506 | ₩15,997 | ₩16,359 | +2.18% | 21.2만 |
|---|
| 2026.07.24 | ₩15,662 | ₩15,957 | ₩15,233 | ₩15,756 | +0.60% | 24.9만 |
|---|
| 2026.07.23 | ₩15,957 | ₩16,064 | ₩15,112 | ₩15,595 | -2.27% | 29.7만 |
|---|
| 2026.07.22 | ₩15,863 | ₩16,346 | ₩15,823 | ₩16,131 | +1.69% | 25만 |
|---|
| 2026.07.21 | ₩15,903 | ₩16,242 | ₩15,735 | ₩15,943 | +0.25% | 26.2만 |
|---|
| 2026.07.20 | ₩15,635 | ₩16,245 | ₩15,514 | ₩15,970 | +2.14% | 25.2만 |
|---|
| 2026.07.17 | ₩15,742 | ₩16,265 | ₩15,554 | ₩15,554 | -1.19% | 22만 |
|---|
| 2026.07.16 | ₩15,648 | ₩16,332 | ₩15,514 | ₩15,823 | +1.11% | 31.9만 |
|---|
| 2026.07.15 | ₩14,978 | ₩15,903 | ₩14,944 | ₩15,501 | +3.49% | 25.6만 |
|---|
| 2026.07.14 | ₩15,273 | ₩15,588 | ₩14,844 | ₩14,871 | -2.63% | 30.5만 |
|---|
| 2026.07.13 | ₩15,005 | ₩15,916 | ₩14,797 | ₩15,326 | +2.14% | 46.4만 |
|---|
| 2026.07.10 | ₩14,361 | ₩15,186 | ₩14,214 | ₩15,099 | +5.14% | 35만 |
|---|
| 2026.07.09 | ₩16,051 | ₩16,051 | ₩14,227 | ₩14,361 | -10.53% | 41.1만 |
|---|
| 2026.07.08 | ₩16,104 | ₩16,413 | ₩15,756 | ₩16,171 | +0.42% | 33.5만 |
|---|
| 2026.07.07 | ₩15,501 | ₩16,225 | ₩15,487 | ₩16,158 | +4.24% | 36.5만 |
|---|
| 2026.07.06 | ₩14,495 | ₩15,628 | ₩14,254 | ₩15,581 | +7.49% | 32.8만 |
|---|
| 2026.07.02 | ₩14,120 | ₩14,981 | ₩14,106 | ₩14,589 | +3.32% | 35.7만 |
|---|
| 2026.07.01 | ₩13,972 | ₩14,267 | ₩13,610 | ₩14,079 | +0.77% | 45.4만 |
|---|
| 2026.06.30 | ₩14,509 | ₩14,509 | ₩12,819 | ₩14,053 | -3.14% | 58.1만 |
|---|
| 2026.06.29 | ₩16,104 | ₩16,104 | ₩15,286 | ₩15,286 | -5.08% | 29.8만 |
|---|
| 2026.06.26 | ₩15,621 | ₩15,997 | ₩15,554 | ₩15,943 | +2.06% | 44.7만 |
|---|
| 2026.06.25 | ₩16,010 | ₩16,064 | ₩15,568 | ₩15,729 | -1.76% | 12만 |
|---|
| 2026.06.24 | ₩15,259 | ₩16,077 | ₩15,259 | ₩15,984 | +4.75% | 16.1만 |
|---|
| 2026.06.23 | ₩14,777 | ₩15,353 | ₩14,616 | ₩15,259 | +3.27% | 24.6만 |
|---|
| 2026.06.22 | ₩16,560 | ₩16,560 | ₩14,978 | ₩15,031 | -9.23% | 21.6만 |
|---|
| 2026.06.18 | ₩16,359 | ₩16,936 | ₩16,091 | ₩16,681 | +1.97% | 22.6만 |
|---|
| 2026.06.17 | ₩16,185 | ₩16,600 | ₩15,702 | ₩15,769 | -2.57% | 19.2만 |
|---|
| 2026.06.16 | ₩16,654 | ₩17,123 | ₩15,997 | ₩16,265 | -2.33% | 25.5만 |
|---|
| 2026.06.15 | ₩16,681 | ₩17,096 | ₩16,064 | ₩16,533 | -0.88% | 35.9만 |
|---|
| 2026.06.12 | ₩16,922 | ₩17,351 | ₩16,533 | ₩16,641 | -1.66% | 27.4만 |
|---|
| 2026.06.11 | ₩16,426 | ₩16,828 | ₩16,051 | ₩16,721 | +1.80% | 27.2만 |
|---|
| 2026.06.10 | ₩16,091 | ₩16,594 | ₩14,991 | ₩16,560 | +2.92% | 54.4만 |
|---|
| 2026.06.09 | ₩14,636 | ₩16,399 | ₩14,093 | ₩16,305 | +11.41% | 59.6만 |
|---|
| 2026.06.08 | ₩14,254 | ₩15,139 | ₩14,214 | ₩15,031 | +5.46% | 29.7만 |
|---|
| 2026.06.05 | ₩14,857 | ₩15,031 | ₩14,214 | ₩14,294 | -3.79% | 12만 |
|---|
| 2026.06.04 | ₩15,259 | ₩15,541 | ₩14,428 | ₩14,871 | -2.55% | 16.2만 |
|---|
| 2026.06.03 | ₩15,849 | ₩15,849 | ₩14,991 | ₩15,112 | -4.65% | 13.8만 |
|---|
| 2026.06.02 | ₩15,782 | ₩15,990 | ₩15,608 | ₩15,916 | +0.85% | 10.3만 |
|---|
| 2026.06.01 | ₩15,554 | ₩15,954 | ₩15,213 | ₩15,715 | +1.03% | 24.6만 |
|---|
| 2026.05.29 | ₩15,756 | ₩15,880 | ₩15,377 | ₩15,756 | 0.00% | 18만 |
|---|
| 2026.05.28 | ₩16,506 | ₩16,761 | ₩15,796 | ₩15,863 | -3.90% | 18.6만 |
|---|
| 2026.05.27 | ₩16,171 | ₩16,962 | ₩15,514 | ₩16,466 | +1.82% | 17.5만 |
|---|
| 2026.05.26 | ₩15,715 | ₩16,305 | ₩15,601 | ₩16,171 | +2.90% | 19.7만 |
|---|
| 2026.05.22 | ₩15,514 | ₩15,963 | ₩15,166 | ₩15,648 | +0.86% | 17.5만 |
|---|
| 2026.05.21 | ₩14,348 | ₩15,541 | ₩14,254 | ₩15,514 | +8.13% | 23.3만 |
|---|
| 2026.05.20 | ₩13,945 | ₩14,576 | ₩13,624 | ₩14,522 | +4.13% | 21만 |
|---|
| 2026.05.19 | ₩14,307 | ₩14,482 | ₩13,691 | ₩13,972 | -2.34% | 32.7만 |
|---|
| 2026.05.18 | ₩14,710 | ₩15,031 | ₩14,307 | ₩14,441 | -1.82% | 22.5만 |
|---|
| 2026.05.15 | ₩14,307 | ₩14,938 | ₩14,307 | ₩14,710 | +2.81% | 28만 |
|---|
| 2026.05.14 | ₩15,099 | ₩15,434 | ₩14,509 | ₩14,562 | -3.55% | 72.2만 |
|---|
| 2026.05.13 | ₩14,656 | ₩14,897 | ₩14,549 | ₩14,897 | +1.65% | 15.1만 |
|---|
| 2026.05.12 | ₩15,005 | ₩15,085 | ₩14,535 | ₩14,763 | -1.61% | 19.4만 |
|---|
| 2026.05.11 | ₩15,353 | ₩15,461 | ₩14,897 | ₩14,964 | -2.53% | 22.4만 |
|---|
| 2026.05.08 | ₩15,487 | ₩15,849 | ₩15,353 | ₩15,461 | -0.17% | 15만 |
|---|
| 2026.05.07 | ₩15,085 | ₩15,769 | ₩15,031 | ₩15,501 | +2.76% | 21.6만 |
|---|
| 2026.05.06 | ₩14,656 | ₩15,139 | ₩14,482 | ₩15,058 | +2.74% | 22.1만 |
|---|
| 2026.05.05 | ₩14,643 | ₩14,884 | ₩14,509 | ₩14,562 | -0.55% | 15.5만 |
|---|
| 2026.05.04 | ₩15,286 | ₩15,447 | ₩14,381 | ₩14,522 | -5.00% | 19.5만 |
|---|
| 2026.05.01 | ₩14,978 | ₩15,434 | ₩14,978 | ₩15,286 | +2.06% | 23.7만 |
|---|
| 2026.04.30 | ₩14,736 | ₩15,246 | ₩14,736 | ₩15,139 | +2.73% | 21.9만 |
|---|
| 2026.04.29 | ₩14,938 | ₩15,099 | ₩14,576 | ₩14,723 | -1.44% | 18.2만 |
|---|
| 2026.04.28 | ₩15,340 | ₩15,394 | ₩14,750 | ₩14,897 | -2.88% | 16.6만 |
|---|
| 2026.04.27 | ₩15,461 | ₩15,758 | ₩15,246 | ₩15,326 | -0.87% | 25.9만 |
|---|
| 2026.04.24 | ₩15,608 | ₩15,702 | ₩15,313 | ₩15,407 | -1.29% | 17.9만 |
|---|
| 2026.04.23 | ₩16,346 | ₩16,506 | ₩15,528 | ₩15,689 | -4.02% | 16.2만 |
|---|
| 2026.04.22 | ₩16,869 | ₩17,131 | ₩16,104 | ₩16,399 | -2.78% | 15.3만 |
|---|
| 2026.04.21 | ₩17,003 | ₩17,204 | ₩16,520 | ₩16,614 | -2.29% | 25.2만 |
|---|
| 2026.04.20 | ₩16,506 | ₩17,304 | ₩16,490 | ₩17,029 | +3.17% | 38.3만 |
|---|
| 2026.04.17 | ₩16,426 | ₩17,418 | ₩16,426 | ₩16,681 | +1.55% | 64.9만 |
|---|
| 2026.04.16 | ₩15,528 | ₩16,158 | ₩15,514 | ₩16,091 | +3.63% | 36.1만 |
|---|
| 2026.04.15 | ₩15,273 | ₩15,702 | ₩15,273 | ₩15,487 | +1.40% | 26.6만 |
|---|
| 2026.04.14 | ₩15,273 | ₩16,091 | ₩15,273 | ₩15,313 | +0.26% | 39.6만 |
|---|
| 2026.04.13 | ₩14,441 | ₩15,259 | ₩14,307 | ₩15,179 | +5.11% | 35.6만 |
|---|
| 2026.04.10 | ₩15,112 | ₩15,112 | ₩14,441 | ₩14,576 | -3.55% | 30.2만 |
|---|
| 2026.04.09 | ₩14,307 | ₩15,487 | ₩14,307 | ₩15,273 | +6.75% | 41.8만 |
|---|
| 2026.04.08 | ₩14,133 | ₩14,555 | ₩13,878 | ₩14,307 | +1.23% | 62.9만 |
|---|
| 2026.04.07 | ₩14,415 | ₩14,582 | ₩13,422 | ₩13,530 | -6.14% | 85.9만 |
|---|
| 2026.04.06 | ₩15,541 | ₩15,648 | ₩14,482 | ₩14,616 | -5.95% | 82.7만 |
|---|
| 2026.04.02 | ₩15,233 | ₩15,769 | ₩15,219 | ₩15,474 | +1.58% | 23.3만 |
|---|
| 2026.04.01 | ₩16,091 | ₩16,372 | ₩15,313 | ₩15,501 | -3.67% | 83만 |
|---|
| 2026.03.31 | ₩16,158 | ₩16,426 | ₩14,931 | ₩15,072 | -6.72% | 29.8만 |
|---|
| 2026.03.30 | ₩17,901 | ₩18,022 | ₩15,655 | ₩15,742 | -12.06% | 46.6만 |
|---|
| 2026.03.27 | ₩18,504 | ₩19,163 | ₩18,008 | ₩18,236 | -1.45% | 114.8만 |
|---|
| 2026.03.26 | ₩17,653 | ₩18,893 | ₩17,552 | ₩18,504 | +4.82% | 86.3만 |
|---|
| 2026.03.25 | ₩17,177 | ₩18,116 | ₩17,029 | ₩17,888 | +4.14% | 51.2만 |
|---|
| 2026.03.24 | ₩16,144 | ₩17,459 | ₩15,823 | ₩16,842 | +4.32% | 90만 |
|---|
| 2026.03.23 | ₩16,627 | ₩16,869 | ₩16,091 | ₩16,211 | -2.50% | 63.6만 |
|---|
| 2026.03.20 | ₩18,773 | ₩18,786 | ₩16,024 | ₩16,252 | -13.43% | 145.2만 |
|---|
| 2026.03.19 | ₩17,257 | ₩20,046 | ₩16,388 | ₩18,397 | +6.60% | 96만 |
|---|
| 2026.03.18 | ₩18,183 | ₩18,706 | ₩18,062 | ₩18,156 | -0.15% | 71만 |
|---|
| 2026.03.17 | ₩18,545 | ₩18,826 | ₩17,901 | ₩18,129 | -2.24% | 36.2만 |
|---|
| 2026.03.16 | ₩19,014 | ₩19,316 | ₩18,102 | ₩18,156 | -4.51% | 44.1만 |
|---|
| 2026.03.13 | ₩20,529 | ₩20,663 | ₩18,504 | ₩18,558 | -9.60% | 99.2만 |
|---|
| 2026.03.12 | ₩20,529 | ₩20,998 | ₩20,181 | ₩20,288 | -1.18% | 65.6만 |
|---|
| 2026.03.11 | ₩21,320 | ₩21,387 | ₩20,516 | ₩20,663 | -3.08% | 22만 |
|---|
| 2026.03.10 | ₩22,353 | ₩22,420 | ₩21,293 | ₩21,320 | -4.62% | 23.9만 |
|---|
| 2026.03.09 | ₩21,293 | ₩21,971 | ₩20,784 | ₩21,816 | +2.46% | 35.7만 |
|---|
| 2026.03.06 | ₩21,454 | ₩21,991 | ₩21,186 | ₩21,656 | +0.94% | 36만 |
|---|
| 2026.03.05 | ₩21,280 | ₩22,004 | ₩20,972 | ₩21,776 | +2.33% | 25만 |
|---|
| 2026.03.04 | ₩21,454 | ₩22,259 | ₩21,334 | ₩21,441 | -0.06% | 27만 |
|---|
| 2026.03.03 | ₩21,629 | ₩21,803 | ₩20,878 | ₩21,602 | -0.12% | 23.4만 |
|---|
| 2026.03.02 | ₩21,374 | ₩22,447 | ₩21,039 | ₩22,098 | +3.39% | 26.5만 |
|---|
| 2026.02.27 | ₩22,943 | ₩22,983 | ₩21,495 | ₩21,548 | -6.08% | 24.8만 |
|---|
| 2026.02.26 | ₩22,621 | ₩23,801 | ₩22,460 | ₩23,399 | +3.44% | 23.4만 |
|---|
| 2026.02.25 | ₩21,508 | ₩22,205 | ₩21,320 | ₩21,588 | +0.37% | 18.3만 |
|---|
| 2026.02.24 | ₩22,500 | ₩22,541 | ₩21,602 | ₩21,656 | -3.75% | 18.4만 |
|---|
| 2026.02.23 | ₩25,169 | ₩25,611 | ₩22,406 | ₩22,956 | -8.79% | 32.5만 |
|---|
| 2026.02.20 | ₩25,008 | ₩26,389 | ₩24,901 | ₩25,370 | +1.45% | 21.2만 |
|---|
| 2026.02.19 | ₩24,391 | ₩25,390 | ₩23,935 | ₩25,249 | +3.52% | 13.7만 |
|---|
| 2026.02.18 | ₩24,592 | ₩25,423 | ₩24,190 | ₩24,847 | +1.04% | 9.3만 |
|---|
| 2026.02.17 | ₩24,364 | ₩24,746 | ₩23,747 | ₩24,512 | +0.61% | 10.7만 |
|---|
| 2026.02.13 | ₩23,586 | ₩24,968 | ₩23,452 | ₩24,525 | +3.98% | 13.8만 |
|---|
| 2026.02.12 | ₩23,975 | ₩23,975 | ₩22,996 | ₩23,573 | -1.68% | 17.8만 |
|---|
| 2026.02.11 | ₩24,847 | ₩24,847 | ₩23,523 | ₩23,694 | -4.64% | 13.4만 |
|---|
| 2026.02.10 | ₩24,860 | ₩25,350 | ₩24,418 | ₩24,619 | -0.97% | 15.8만 |
|---|
| 2026.02.09 | ₩24,083 | ₩25,182 | ₩23,761 | ₩24,941 | +3.56% | 17.9만 |
|---|
| 2026.02.06 | ₩22,795 | ₩24,297 | ₩22,353 | ₩24,123 | +5.82% | 31.1만 |
|---|
| 2026.02.05 | ₩23,412 | ₩23,680 | ₩22,272 | ₩22,567 | -3.61% | 40.5만 |
|---|
| 2026.02.04 | ₩24,029 | ₩24,404 | ₩23,251 | ₩23,680 | -1.45% | 21.7만 |
|---|
| 2026.02.03 | ₩24,176 | ₩24,532 | ₩23,305 | ₩23,855 | -1.33% | 28만 |
|---|
| 2026.02.02 | ₩23,640 | ₩24,525 | ₩23,506 | ₩24,150 | +2.16% | 22만 |
|---|
| 2026.01.30 | ₩23,721 | ₩24,471 | ₩23,278 | ₩23,814 | +0.40% | 19.8만 |
|---|
| 2026.01.29 | ₩23,801 | ₩24,545 | ₩23,251 | ₩24,150 | +1.46% | 29.8만 |
|---|
| 2026.01.28 | ₩25,946 | ₩26,197 | ₩23,184 | ₩23,546 | -9.25% | 48.5만 |
|---|
| 2026.01.27 | ₩25,222 | ₩25,786 | ₩24,766 | ₩25,678 | +1.81% | 51.9만 |
|---|
| 2026.01.26 | ₩22,574 | ₩26,872 | ₩22,313 | ₩25,155 | +11.43% | 253.8만 |
|---|
| 2026.01.23 | ₩19,953 | ₩20,496 | ₩18,498 | ₩18,840 | -5.58% | 18.4만 |
|---|
| 2026.01.22 | ₩20,556 | ₩21,173 | ₩20,087 | ₩20,140 | -2.02% | 10.4만 |
|---|
| 2026.01.21 | ₩20,315 | ₩20,583 | ₩19,843 | ₩20,315 | 0.00% | 8.9만 |
|---|
| 2026.01.20 | ₩20,757 | ₩20,931 | ₩19,939 | ₩20,167 | -2.84% | 18.6만 |
|---|
| 2026.01.16 | ₩21,226 | ₩21,334 | ₩20,864 | ₩21,159 | -0.32% | 10.2만 |
|---|
| 2026.01.15 | ₩20,181 | ₩21,428 | ₩19,966 | ₩21,293 | +5.51% | 23.5만 |
|---|
| 2026.01.14 | ₩20,355 | ₩20,395 | ₩19,824 | ₩20,100 | -1.25% | 14만 |
|---|
| 2026.01.13 | ₩20,261 | ₩20,395 | ₩19,912 | ₩20,288 | +0.13% | 10.1만 |
|---|
| 2026.01.12 | ₩19,524 | ₩20,167 | ₩19,242 | ₩20,127 | +3.09% | 15.4만 |
|---|
| 2026.01.09 | ₩20,154 | ₩20,248 | ₩19,691 | ₩19,778 | -1.86% | 11.6만 |
|---|
| 2026.01.08 | ₩19,711 | ₩20,341 | ₩19,711 | ₩20,154 | +2.24% | 13.8만 |
|---|
| 2026.01.07 | ₩20,033 | ₩20,033 | ₩19,495 | ₩19,765 | -1.34% | 12.9만 |
|---|
| 2026.01.06 | ₩19,577 | ₩20,248 | ₩19,483 | ₩20,060 | +2.47% | 12.2만 |
|---|
| 2026.01.05 | ₩19,537 | ₩20,207 | ₩19,530 | ₩19,698 | +0.82% | 13.3만 |
|---|
| 2026.01.02 | ₩19,497 | ₩19,819 | ₩19,249 | ₩19,564 | +0.34% | 19만 |
|---|
| 2025.12.31 | ₩19,631 | ₩19,805 | ₩19,322 | ₩19,470 | -0.82% | 12.3만 |
|---|
| 2025.12.30 | ₩19,631 | ₩19,731 | ₩19,262 | ₩19,577 | -0.27% | 14만 |
|---|
| 2025.12.29 | ₩19,497 | ₩19,953 | ₩19,168 | ₩19,778 | +1.44% | 17.5만 |
|---|
| 2025.12.26 | ₩18,974 | ₩19,617 | ₩18,960 | ₩19,617 | +3.39% | 13.5만 |
|---|
| 2025.12.24 | ₩19,014 | ₩19,208 | ₩18,773 | ₩18,974 | -0.21% | 13.2만 |
|---|
| 2025.12.23 | ₩19,255 | ₩19,416 | ₩19,027 | ₩19,068 | -0.97% | 18.1만 |
|---|
| 2025.12.22 | ₩20,020 | ₩20,073 | ₩19,175 | ₩19,309 | -3.55% | 22.7만 |
|---|
| 2025.12.19 | ₩20,288 | ₩20,677 | ₩19,859 | ₩20,046 | -1.19% | 51.9만 |
|---|
| 2025.12.18 | ₩20,623 | ₩20,864 | ₩20,207 | ₩20,408 | -1.04% | 10만 |
|---|
| 2025.12.17 | ₩20,650 | ₩21,119 | ₩20,261 | ₩20,368 | -1.36% | 8.8만 |
|---|
| 2025.12.16 | ₩20,543 | ₩20,636 | ₩19,524 | ₩20,543 | 0.00% | 19.5만 |
|---|
| 2025.12.15 | ₩20,905 | ₩21,481 | ₩20,610 | ₩20,703 | -0.96% | 14.4만 |
|---|
| 2025.12.12 | ₩20,395 | ₩20,938 | ₩20,135 | ₩20,717 | +1.58% | 21만 |
|---|
| 2025.12.11 | ₩19,577 | ₩20,415 | ₩19,363 | ₩20,315 | +3.77% | 20.8만 |
|---|
| 2025.12.10 | ₩19,416 | ₩19,959 | ₩19,121 | ₩19,698 | +1.45% | 22.2만 |
|---|
| 2025.12.09 | ₩19,966 | ₩20,958 | ₩18,102 | ₩19,470 | -2.48% | 53.4만 |
|---|
| 2025.12.08 | ₩22,246 | ₩22,362 | ₩20,422 | ₩21,401 | -3.80% | 46.5만 |
|---|
| 2025.12.05 | ₩22,420 | ₩22,956 | ₩21,951 | ₩22,138 | -1.26% | 14.1만 |
|---|
| 2025.12.04 | ₩22,353 | ₩22,420 | ₩21,515 | ₩22,219 | -0.60% | 15.4만 |
|---|
| 2025.12.03 | ₩21,186 | ₩22,527 | ₩20,583 | ₩22,380 | +5.63% | 16.3만 |
|---|
| 2025.12.02 | ₩22,098 | ₩22,192 | ₩20,998 | ₩21,052 | -4.73% | 21.6만 |
|---|
| 2025.12.01 | ₩20,730 | ₩22,360 | ₩20,368 | ₩22,098 | +6.60% | 17만 |
|---|
| 2025.11.28 | ₩21,387 | ₩21,387 | ₩20,905 | ₩21,173 | -1.00% | 5.7만 |
|---|
| 2025.11.26 | ₩20,945 | ₩21,521 | ₩20,858 | ₩21,387 | +2.11% | 15.2만 |
|---|
| 2025.11.25 | ₩20,476 | ₩21,374 | ₩20,382 | ₩21,012 | +2.62% | 23.2만 |
|---|
| 2025.11.24 | ₩19,483 | ₩20,831 | ₩18,974 | ₩20,462 | +5.02% | 16만 |
|---|
| 2025.11.21 | ₩18,585 | ₩20,006 | ₩18,585 | ₩19,550 | +5.19% | 15.7만 |
|---|
| 2025.11.20 | ₩19,751 | ₩20,274 | ₩18,276 | ₩18,464 | -6.52% | 22만 |
|---|
| 2025.11.19 | ₩20,543 | ₩20,864 | ₩19,211 | ₩19,349 | -5.81% | 14.6만 |
|---|
| 2025.11.18 | ₩20,288 | ₩20,630 | ₩20,221 | ₩20,435 | +0.73% | 9.6만 |
|---|
| 2025.11.17 | ₩21,736 | ₩21,937 | ₩20,127 | ₩20,462 | -5.86% | 26.4만 |
|---|
| 2025.11.14 | ₩21,133 | ₩22,071 | ₩21,133 | ₩22,018 | +4.19% | 12.8만 |
|---|
| 2025.11.13 | ₩21,937 | ₩22,205 | ₩21,468 | ₩21,736 | -0.92% | 20.8만 |
|---|
| 2025.11.12 | ₩22,366 | ₩22,608 | ₩22,111 | ₩22,205 | -0.72% | 14.2만 |
|---|
| 2025.11.11 | ₩22,098 | ₩22,447 | ₩21,749 | ₩22,326 | +1.03% | 12.7만 |
|---|
| 2025.11.10 | ₩21,897 | ₩22,219 | ₩21,682 | ₩21,977 | +0.37% | 13.5만 |
|---|
| 2025.11.07 | ₩21,200 | ₩22,065 | ₩20,636 | ₩21,629 | +2.02% | 12.3만 |
|---|
| 2025.11.06 | ₩21,468 | ₩21,696 | ₩20,931 | ₩21,320 | -0.69% | 13.7만 |
|---|
| 2025.11.05 | ₩19,953 | ₩21,662 | ₩19,926 | ₩21,481 | +7.66% | 23.6만 |
|---|
| 2025.11.04 | ₩20,167 | ₩20,167 | ₩19,510 | ₩19,886 | -1.40% | 12.5만 |
|---|
| 2025.11.03 | ₩20,918 | ₩20,978 | ₩20,301 | ₩20,543 | -1.79% | 12.9만 |
|---|
| 2025.10.31 | ₩21,736 | ₩21,749 | ₩21,066 | ₩21,106 | -2.90% | 10.6만 |
|---|
| 2025.10.30 | ₩21,267 | ₩21,937 | ₩21,029 | ₩21,830 | +2.65% | 16.2만 |
|---|
| 2025.10.29 | ₩22,380 | ₩22,616 | ₩21,320 | ₩21,521 | -3.83% | 13.7만 |
|---|
| 2025.10.28 | ₩21,723 | ₩22,614 | ₩21,535 | ₩22,433 | +3.27% | 13.2만 |
|---|
| 2025.10.27 | ₩21,749 | ₩22,473 | ₩21,656 | ₩21,749 | 0.00% | 21.4만 |
|---|
| 2025.10.24 | ₩21,843 | ₩21,924 | ₩21,361 | ₩21,387 | -2.09% | 10.5만 |
|---|
| 2025.10.23 | ₩21,025 | ₩21,723 | ₩20,864 | ₩21,575 | +2.61% | 18.5만 |
|---|
| 2025.10.22 | ₩20,985 | ₩21,280 | ₩20,657 | ₩20,864 | -0.58% | 13.4만 |
|---|
| 2025.10.21 | ₩20,784 | ₩21,206 | ₩20,710 | ₩20,998 | +1.03% | 7.8만 |
|---|
| 2025.10.20 | ₩20,717 | ₩20,985 | ₩20,408 | ₩20,851 | +0.65% | 7.8만 |
|---|
| 2025.10.17 | ₩20,556 | ₩20,864 | ₩20,395 | ₩20,449 | -0.52% | 13.5만 |
|---|
| 2025.10.16 | ₩21,025 | ₩21,146 | ₩20,529 | ₩20,824 | -0.96% | 12.5만 |
|---|
| 2025.10.15 | ₩20,931 | ₩21,267 | ₩20,730 | ₩21,066 | +0.64% | 9.1만 |
|---|
| 2025.10.14 | ₩19,778 | ₩20,771 | ₩19,363 | ₩20,717 | +4.75% | 14.3만 |
|---|
| 2025.10.13 | ₩19,094 | ₩20,167 | ₩19,054 | ₩20,046 | +4.99% | 18.2만 |
|---|
| 2025.10.10 | ₩20,006 | ₩20,194 | ₩18,689 | ₩18,813 | -5.97% | 18.1만 |
|---|