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 | ₩13,989 | ₩14,097 | ₩13,573 | ₩14,083 | +0.67% | 28.8만 |
| 2026.10.08 | ₩14,123 | ₩14,177 | ₩13,909 | ₩13,936 | -1.33% | 22.6만 |
| 2026.10.07 | ₩13,949 | ₩14,311 | ₩13,815 | ₩14,257 | +2.21% | 18.4만 |
| 2026.10.06 | ₩14,257 | ₩14,358 | ₩13,828 | ₩14,123 | -0.94% | 16.9만 |
| 2026.10.05 | ₩13,748 | ₩14,311 | ₩13,573 | ₩14,257 | +3.71% | 20.2만 |
| 2026.10.02 | ₩14,231 | ₩14,244 | ₩13,714 | ₩13,801 | -3.02% | 20.5만 |
| 2026.10.01 | ₩13,734 | ₩14,110 | ₩13,667 | ₩14,070 | +2.44% | 15.2만 |
| 2026.09.30 | ₩13,775 | ₩13,842 | ₩13,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,788 |
| +0.10% |
| 13.9만 |
| 2026.09.29 | ₩13,909 | ₩13,949 | ₩13,614 | ₩13,721 | -1.35% | 18만 |
|---|
| 2026.09.28 | ₩13,614 | ₩14,231 | ₩13,493 | ₩13,976 | +2.66% | 13.2만 |
|---|
| 2026.09.25 | ₩13,815 | ₩13,895 | ₩13,681 | ₩13,761 | -0.39% | 11.8만 |
|---|
| 2026.09.24 | ₩13,869 | ₩13,895 | ₩13,560 | ₩13,869 | 0.00% | 12.1만 |
|---|
| 2026.09.23 | ₩14,311 | ₩14,311 | ₩13,708 | ₩13,788 | -3.66% | 13만 |
|---|
| 2026.09.22 | ₩14,150 | ₩14,559 | ₩14,143 | ₩14,365 | +1.52% | 21.6만 |
|---|
| 2026.09.21 | ₩13,520 | ₩14,043 | ₩13,439 | ₩14,029 | +3.77% | 18.5만 |
|---|
| 2026.09.18 | ₩13,748 | ₩13,775 | ₩13,480 | ₩13,506 | -1.76% | 36.5만 |
|---|
| 2026.09.17 | ₩14,016 | ₩14,083 | ₩13,627 | ₩13,761 | -1.82% | 19.3만 |
|---|
| 2026.09.16 | ₩13,761 | ₩14,011 | ₩13,734 | ₩13,801 | +0.29% | 17만 |
|---|
| 2026.09.15 | ₩14,083 | ₩14,083 | ₩13,666 | ₩13,748 | -2.38% | 15.6만 |
|---|
| 2026.09.14 | ₩13,949 | ₩14,237 | ₩13,869 | ₩14,083 | +0.96% | 13.9만 |
|---|
| 2026.09.11 | ₩14,056 | ₩14,217 | ₩13,855 | ₩13,909 | -1.05% | 12.8만 |
|---|
| 2026.09.10 | ₩14,204 | ₩14,204 | ₩13,828 | ₩13,855 | -2.46% | 17만 |
|---|
| 2026.09.09 | ₩14,646 | ₩14,781 | ₩14,150 | ₩14,217 | -2.93% | 20.2만 |
|---|
| 2026.09.08 | ₩14,606 | ₩14,834 | ₩14,271 | ₩14,593 | -0.09% | 26.4만 |
|---|
| 2026.09.04 | ₩14,539 | ₩14,807 | ₩14,331 | ₩14,673 | +0.92% | 20.8만 |
|---|
| 2026.09.03 | ₩14,579 | ₩15,317 | ₩14,271 | ₩14,512 | -0.46% | 36.9만 |
|---|
| 2026.09.02 | ₩15,813 | ₩16,175 | ₩15,062 | ₩15,116 | -4.41% | 28.7만 |
|---|
| 2026.09.01 | ₩15,746 | ₩16,256 | ₩15,438 | ₩15,840 | +0.60% | 27.3만 |
|---|
| 2026.08.31 | ₩15,988 | ₩16,189 | ₩15,666 | ₩15,867 | -0.76% | 22.8만 |
|---|
| 2026.08.28 | ₩15,974 | ₩16,310 | ₩15,921 | ₩16,162 | +1.18% | 14.3만 |
|---|
| 2026.08.27 | ₩16,175 | ₩16,350 | ₩15,894 | ₩15,947 | -1.41% | 15만 |
|---|
| 2026.08.26 | ₩16,216 | ₩16,511 | ₩16,216 | ₩16,336 | +0.74% | 14.3만 |
|---|
| 2026.08.25 | ₩16,511 | ₩16,511 | ₩15,961 | ₩16,055 | -2.76% | 15.3만 |
|---|
| 2026.08.24 | ₩16,390 | ₩16,823 | ₩16,343 | ₩16,444 | +0.33% | 15.1만 |
|---|
| 2026.08.21 | ₩16,377 | ₩16,417 | ₩16,055 | ₩16,363 | -0.08% | 12.6만 |
|---|
| 2026.08.20 | ₩16,390 | ₩16,457 | ₩15,780 | ₩16,162 | -1.39% | 16.4만 |
|---|
| 2026.08.19 | ₩16,108 | ₩16,792 | ₩16,108 | ₩16,645 | +3.33% | 14.2만 |
|---|
| 2026.08.18 | ₩16,524 | ₩16,685 | ₩15,988 | ₩16,028 | -3.00% | 16만 |
|---|
| 2026.08.17 | ₩16,699 | ₩16,712 | ₩16,302 | ₩16,524 | -1.04% | 13만 |
|---|
| 2026.08.14 | ₩17,128 | ₩17,128 | ₩16,294 | ₩16,739 | -2.27% | 12.3만 |
|---|
| 2026.08.13 | ₩17,222 | ₩17,718 | ₩16,806 | ₩17,020 | -1.17% | 13.4만 |
|---|
| 2026.08.12 | ₩17,463 | ₩17,463 | ₩16,913 | ₩17,074 | -2.23% | 18.8만 |
|---|
| 2026.08.11 | ₩17,383 | ₩17,691 | ₩17,108 | ₩17,544 | +0.93% | 16.3만 |
|---|
| 2026.08.10 | ₩17,704 | ₩18,107 | ₩17,409 | ₩17,530 | -0.98% | 20.7만 |
|---|
| 2026.08.07 | ₩17,423 | ₩17,704 | ₩17,208 | ₩17,597 | +1.00% | 15.5만 |
|---|
| 2026.08.06 | ₩17,316 | ₩17,497 | ₩17,047 | ₩17,329 | +0.08% | 14만 |
|---|
| 2026.08.05 | ₩17,262 | ₩17,490 | ₩17,155 | ₩17,155 | -0.62% | 13.5만 |
|---|
| 2026.08.04 | ₩16,699 | ₩17,463 | ₩16,699 | ₩17,235 | +3.21% | 23.8만 |
|---|
| 2026.08.03 | ₩16,350 | ₩16,833 | ₩16,350 | ₩16,685 | +2.05% | 25만 |
|---|
| 2026.07.31 | ₩16,082 | ₩16,296 | ₩15,894 | ₩16,122 | +0.25% | 16.9만 |
|---|
| 2026.07.30 | ₩16,363 | ₩16,477 | ₩16,028 | ₩16,108 | -1.56% | 16.7만 |
|---|
| 2026.07.29 | ₩16,967 | ₩17,047 | ₩16,336 | ₩16,511 | -2.69% | 20.7만 |
|---|
| 2026.07.28 | ₩16,605 | ₩17,128 | ₩16,605 | ₩16,967 | +2.18% | 21만 |
|---|
| 2026.07.27 | ₩16,015 | ₩16,511 | ₩16,001 | ₩16,363 | +2.18% | 21.2만 |
|---|
| 2026.07.24 | ₩15,666 | ₩15,961 | ₩15,237 | ₩15,760 | +0.60% | 24.9만 |
|---|
| 2026.07.23 | ₩15,961 | ₩16,068 | ₩15,116 | ₩15,599 | -2.27% | 29.7만 |
|---|
| 2026.07.22 | ₩15,867 | ₩16,350 | ₩15,827 | ₩16,135 | +1.69% | 25만 |
|---|
| 2026.07.21 | ₩15,907 | ₩16,247 | ₩15,740 | ₩15,947 | +0.25% | 26.2만 |
|---|
| 2026.07.20 | ₩15,639 | ₩16,249 | ₩15,518 | ₩15,974 | +2.14% | 25.2만 |
|---|
| 2026.07.17 | ₩15,746 | ₩16,269 | ₩15,559 | ₩15,559 | -1.19% | 22만 |
|---|
| 2026.07.16 | ₩15,652 | ₩16,336 | ₩15,518 | ₩15,827 | +1.11% | 31.9만 |
|---|
| 2026.07.15 | ₩14,982 | ₩15,907 | ₩14,948 | ₩15,505 | +3.49% | 25.6만 |
|---|
| 2026.07.14 | ₩15,277 | ₩15,592 | ₩14,848 | ₩14,874 | -2.63% | 30.5만 |
|---|
| 2026.07.13 | ₩15,009 | ₩15,921 | ₩14,801 | ₩15,330 | +2.14% | 46.4만 |
|---|
| 2026.07.10 | ₩14,365 | ₩15,190 | ₩14,217 | ₩15,102 | +5.14% | 35만 |
|---|
| 2026.07.09 | ₩16,055 | ₩16,055 | ₩14,231 | ₩14,365 | -10.53% | 41.1만 |
|---|
| 2026.07.08 | ₩16,108 | ₩16,417 | ₩15,760 | ₩16,175 | +0.42% | 33.5만 |
|---|
| 2026.07.07 | ₩15,505 | ₩16,229 | ₩15,491 | ₩16,162 | +4.24% | 36.5만 |
|---|
| 2026.07.06 | ₩14,499 | ₩15,632 | ₩14,257 | ₩15,585 | +7.49% | 32.8만 |
|---|
| 2026.07.02 | ₩14,123 | ₩14,984 | ₩14,110 | ₩14,593 | +3.32% | 35.7만 |
|---|
| 2026.07.01 | ₩13,976 | ₩14,271 | ₩13,614 | ₩14,083 | +0.77% | 45.4만 |
|---|
| 2026.06.30 | ₩14,512 | ₩14,512 | ₩12,822 | ₩14,056 | -3.14% | 58.1만 |
|---|
| 2026.06.29 | ₩16,108 | ₩16,108 | ₩15,290 | ₩15,290 | -5.08% | 29.8만 |
|---|
| 2026.06.26 | ₩15,626 | ₩16,001 | ₩15,559 | ₩15,947 | +2.06% | 44.7만 |
|---|
| 2026.06.25 | ₩16,015 | ₩16,068 | ₩15,572 | ₩15,733 | -1.76% | 12만 |
|---|
| 2026.06.24 | ₩15,263 | ₩16,082 | ₩15,263 | ₩15,988 | +4.75% | 16.1만 |
|---|
| 2026.06.23 | ₩14,781 | ₩15,357 | ₩14,620 | ₩15,263 | +3.27% | 24.6만 |
|---|
| 2026.06.22 | ₩16,564 | ₩16,564 | ₩14,982 | ₩15,035 | -9.23% | 21.6만 |
|---|
| 2026.06.18 | ₩16,363 | ₩16,940 | ₩16,095 | ₩16,685 | +1.97% | 22.6만 |
|---|
| 2026.06.17 | ₩16,189 | ₩16,605 | ₩15,706 | ₩15,773 | -2.57% | 19.2만 |
|---|
| 2026.06.16 | ₩16,658 | ₩17,128 | ₩16,001 | ₩16,269 | -2.33% | 25.5만 |
|---|
| 2026.06.15 | ₩16,685 | ₩17,101 | ₩16,068 | ₩16,538 | -0.88% | 35.9만 |
|---|
| 2026.06.12 | ₩16,927 | ₩17,356 | ₩16,538 | ₩16,645 | -1.66% | 27.4만 |
|---|
| 2026.06.11 | ₩16,430 | ₩16,833 | ₩16,055 | ₩16,725 | +1.80% | 27.2만 |
|---|
| 2026.06.10 | ₩16,095 | ₩16,598 | ₩14,995 | ₩16,564 | +2.92% | 54.4만 |
|---|
| 2026.06.09 | ₩14,640 | ₩16,403 | ₩14,097 | ₩16,310 | +11.41% | 59.6만 |
|---|
| 2026.06.08 | ₩14,257 | ₩15,143 | ₩14,217 | ₩15,035 | +5.46% | 29.7만 |
|---|
| 2026.06.05 | ₩14,861 | ₩15,035 | ₩14,217 | ₩14,298 | -3.79% | 12만 |
|---|
| 2026.06.04 | ₩15,263 | ₩15,545 | ₩14,432 | ₩14,874 | -2.55% | 16.2만 |
|---|
| 2026.06.03 | ₩15,854 | ₩15,854 | ₩14,995 | ₩15,116 | -4.65% | 13.8만 |
|---|
| 2026.06.02 | ₩15,787 | ₩15,994 | ₩15,612 | ₩15,921 | +0.85% | 10.3만 |
|---|
| 2026.06.01 | ₩15,559 | ₩15,958 | ₩15,216 | ₩15,719 | +1.03% | 24.6만 |
|---|
| 2026.05.29 | ₩15,760 | ₩15,884 | ₩15,381 | ₩15,760 | 0.00% | 18만 |
|---|
| 2026.05.28 | ₩16,511 | ₩16,766 | ₩15,800 | ₩15,867 | -3.90% | 18.6만 |
|---|
| 2026.05.27 | ₩16,175 | ₩16,967 | ₩15,518 | ₩16,471 | +1.82% | 17.5만 |
|---|
| 2026.05.26 | ₩15,719 | ₩16,310 | ₩15,605 | ₩16,175 | +2.90% | 19.7만 |
|---|
| 2026.05.22 | ₩15,518 | ₩15,968 | ₩15,170 | ₩15,652 | +0.86% | 17.5만 |
|---|
| 2026.05.21 | ₩14,351 | ₩15,545 | ₩14,257 | ₩15,518 | +8.13% | 23.3만 |
|---|
| 2026.05.20 | ₩13,949 | ₩14,579 | ₩13,627 | ₩14,526 | +4.13% | 21만 |
|---|
| 2026.05.19 | ₩14,311 | ₩14,486 | ₩13,694 | ₩13,976 | -2.34% | 32.7만 |
|---|
| 2026.05.18 | ₩14,714 | ₩15,035 | ₩14,311 | ₩14,445 | -1.82% | 22.5만 |
|---|
| 2026.05.15 | ₩14,311 | ₩14,942 | ₩14,311 | ₩14,714 | +2.81% | 28만 |
|---|
| 2026.05.14 | ₩15,102 | ₩15,438 | ₩14,512 | ₩14,566 | -3.55% | 72.2만 |
|---|
| 2026.05.13 | ₩14,660 | ₩14,901 | ₩14,553 | ₩14,901 | +1.65% | 15.1만 |
|---|
| 2026.05.12 | ₩15,009 | ₩15,089 | ₩14,539 | ₩14,767 | -1.61% | 19.4만 |
|---|
| 2026.05.11 | ₩15,357 | ₩15,465 | ₩14,901 | ₩14,968 | -2.53% | 22.4만 |
|---|
| 2026.05.08 | ₩15,491 | ₩15,854 | ₩15,357 | ₩15,465 | -0.17% | 15만 |
|---|
| 2026.05.07 | ₩15,089 | ₩15,773 | ₩15,035 | ₩15,505 | +2.76% | 21.6만 |
|---|
| 2026.05.06 | ₩14,660 | ₩15,143 | ₩14,486 | ₩15,062 | +2.74% | 22.1만 |
|---|
| 2026.05.05 | ₩14,646 | ₩14,888 | ₩14,512 | ₩14,566 | -0.55% | 15.5만 |
|---|
| 2026.05.04 | ₩15,290 | ₩15,451 | ₩14,385 | ₩14,526 | -5.00% | 19.5만 |
|---|
| 2026.05.01 | ₩14,982 | ₩15,438 | ₩14,982 | ₩15,290 | +2.06% | 23.7만 |
|---|
| 2026.04.30 | ₩14,740 | ₩15,250 | ₩14,740 | ₩15,143 | +2.73% | 21.9만 |
|---|
| 2026.04.29 | ₩14,942 | ₩15,102 | ₩14,579 | ₩14,727 | -1.44% | 18.2만 |
|---|
| 2026.04.28 | ₩15,344 | ₩15,398 | ₩14,754 | ₩14,901 | -2.88% | 16.6만 |
|---|
| 2026.04.27 | ₩15,465 | ₩15,762 | ₩15,250 | ₩15,330 | -0.87% | 25.9만 |
|---|
| 2026.04.24 | ₩15,612 | ₩15,706 | ₩15,317 | ₩15,411 | -1.29% | 17.9만 |
|---|
| 2026.04.23 | ₩16,350 | ₩16,511 | ₩15,532 | ₩15,693 | -4.02% | 16.2만 |
|---|
| 2026.04.22 | ₩16,873 | ₩17,136 | ₩16,108 | ₩16,403 | -2.78% | 15.3만 |
|---|
| 2026.04.21 | ₩17,007 | ₩17,208 | ₩16,524 | ₩16,618 | -2.29% | 25.2만 |
|---|
| 2026.04.20 | ₩16,511 | ₩17,309 | ₩16,495 | ₩17,034 | +3.17% | 38.3만 |
|---|
| 2026.04.17 | ₩16,430 | ₩17,423 | ₩16,430 | ₩16,685 | +1.55% | 64.9만 |
|---|
| 2026.04.16 | ₩15,532 | ₩16,162 | ₩15,518 | ₩16,095 | +3.63% | 36.1만 |
|---|
| 2026.04.15 | ₩15,277 | ₩15,706 | ₩15,277 | ₩15,491 | +1.40% | 26.6만 |
|---|
| 2026.04.14 | ₩15,277 | ₩16,095 | ₩15,277 | ₩15,317 | +0.26% | 39.6만 |
|---|
| 2026.04.13 | ₩14,445 | ₩15,263 | ₩14,311 | ₩15,183 | +5.11% | 35.6만 |
|---|
| 2026.04.10 | ₩15,116 | ₩15,116 | ₩14,445 | ₩14,579 | -3.55% | 30.2만 |
|---|
| 2026.04.09 | ₩14,311 | ₩15,491 | ₩14,311 | ₩15,277 | +6.75% | 41.8만 |
|---|
| 2026.04.08 | ₩14,137 | ₩14,559 | ₩13,882 | ₩14,311 | +1.23% | 62.9만 |
|---|
| 2026.04.07 | ₩14,418 | ₩14,586 | ₩13,426 | ₩13,533 | -6.14% | 85.9만 |
|---|
| 2026.04.06 | ₩15,545 | ₩15,652 | ₩14,486 | ₩14,620 | -5.95% | 82.7만 |
|---|
| 2026.04.02 | ₩15,237 | ₩15,773 | ₩15,223 | ₩15,478 | +1.58% | 23.3만 |
|---|
| 2026.04.01 | ₩16,095 | ₩16,377 | ₩15,317 | ₩15,505 | -3.67% | 83만 |
|---|
| 2026.03.31 | ₩16,162 | ₩16,430 | ₩14,935 | ₩15,076 | -6.72% | 29.8만 |
|---|
| 2026.03.30 | ₩17,906 | ₩18,026 | ₩15,659 | ₩15,746 | -12.06% | 46.6만 |
|---|
| 2026.03.27 | ₩18,509 | ₩19,168 | ₩18,013 | ₩18,241 | -1.45% | 114.8만 |
|---|
| 2026.03.26 | ₩17,658 | ₩18,898 | ₩17,557 | ₩18,509 | +4.82% | 86.3만 |
|---|
| 2026.03.25 | ₩17,181 | ₩18,120 | ₩17,034 | ₩17,892 | +4.14% | 51.2만 |
|---|
| 2026.03.24 | ₩16,149 | ₩17,463 | ₩15,827 | ₩16,846 | +4.32% | 90만 |
|---|
| 2026.03.23 | ₩16,631 | ₩16,873 | ₩16,095 | ₩16,216 | -2.50% | 63.6만 |
|---|
| 2026.03.20 | ₩18,778 | ₩18,791 | ₩16,028 | ₩16,256 | -13.43% | 145.2만 |
|---|
| 2026.03.19 | ₩17,262 | ₩20,052 | ₩16,393 | ₩18,402 | +6.60% | 96만 |
|---|
| 2026.03.18 | ₩18,187 | ₩18,710 | ₩18,067 | ₩18,161 | -0.15% | 71만 |
|---|
| 2026.03.17 | ₩18,549 | ₩18,831 | ₩17,906 | ₩18,134 | -2.24% | 36.2만 |
|---|
| 2026.03.16 | ₩19,019 | ₩19,321 | ₩18,107 | ₩18,161 | -4.51% | 44.1만 |
|---|
| 2026.03.13 | ₩20,535 | ₩20,669 | ₩18,509 | ₩18,563 | -9.60% | 99.2만 |
|---|
| 2026.03.12 | ₩20,535 | ₩21,004 | ₩20,186 | ₩20,293 | -1.18% | 65.6만 |
|---|
| 2026.03.11 | ₩21,326 | ₩21,393 | ₩20,521 | ₩20,669 | -3.08% | 22만 |
|---|
| 2026.03.10 | ₩22,359 | ₩22,426 | ₩21,299 | ₩21,326 | -4.62% | 23.9만 |
|---|
| 2026.03.09 | ₩21,299 | ₩21,976 | ₩20,789 | ₩21,822 | +2.46% | 35.7만 |
|---|
| 2026.03.06 | ₩21,460 | ₩21,996 | ₩21,192 | ₩21,661 | +0.94% | 36만 |
|---|
| 2026.03.05 | ₩21,286 | ₩22,010 | ₩20,977 | ₩21,782 | +2.33% | 25만 |
|---|
| 2026.03.04 | ₩21,460 | ₩22,265 | ₩21,339 | ₩21,447 | -0.06% | 27만 |
|---|
| 2026.03.03 | ₩21,634 | ₩21,809 | ₩20,883 | ₩21,608 | -0.12% | 23.4만 |
|---|
| 2026.03.02 | ₩21,380 | ₩22,453 | ₩21,044 | ₩22,104 | +3.39% | 26.5만 |
|---|
| 2026.02.27 | ₩22,949 | ₩22,989 | ₩21,500 | ₩21,554 | -6.08% | 24.8만 |
|---|
| 2026.02.26 | ₩22,627 | ₩23,807 | ₩22,466 | ₩23,405 | +3.44% | 23.4만 |
|---|
| 2026.02.25 | ₩21,514 | ₩22,211 | ₩21,326 | ₩21,594 | +0.37% | 18.3만 |
|---|
| 2026.02.24 | ₩22,506 | ₩22,546 | ₩21,608 | ₩21,661 | -3.75% | 18.4만 |
|---|
| 2026.02.23 | ₩25,175 | ₩25,618 | ₩22,412 | ₩22,962 | -8.79% | 32.5만 |
|---|
| 2026.02.20 | ₩25,014 | ₩26,396 | ₩24,907 | ₩25,376 | +1.45% | 21.2만 |
|---|
| 2026.02.19 | ₩24,397 | ₩25,397 | ₩23,941 | ₩25,256 | +3.52% | 13.7만 |
|---|
| 2026.02.18 | ₩24,599 | ₩25,430 | ₩24,196 | ₩24,853 | +1.04% | 9.3만 |
|---|
| 2026.02.17 | ₩24,371 | ₩24,753 | ₩23,754 | ₩24,518 | +0.61% | 10.7만 |
|---|
| 2026.02.13 | ₩23,593 | ₩24,974 | ₩23,458 | ₩24,531 | +3.98% | 13.8만 |
|---|
| 2026.02.12 | ₩23,982 | ₩23,982 | ₩23,002 | ₩23,579 | -1.68% | 17.8만 |
|---|
| 2026.02.11 | ₩24,853 | ₩24,853 | ₩23,530 | ₩23,700 | -4.64% | 13.4만 |
|---|
| 2026.02.10 | ₩24,867 | ₩25,356 | ₩24,424 | ₩24,625 | -0.97% | 15.8만 |
|---|
| 2026.02.09 | ₩24,089 | ₩25,189 | ₩23,767 | ₩24,947 | +3.56% | 17.9만 |
|---|
| 2026.02.06 | ₩22,801 | ₩24,303 | ₩22,359 | ₩24,129 | +5.82% | 31.1만 |
|---|
| 2026.02.05 | ₩23,418 | ₩23,686 | ₩22,278 | ₩22,573 | -3.61% | 40.5만 |
|---|
| 2026.02.04 | ₩24,035 | ₩24,411 | ₩23,257 | ₩23,686 | -1.45% | 21.7만 |
|---|
| 2026.02.03 | ₩24,183 | ₩24,538 | ₩23,311 | ₩23,861 | -1.33% | 28만 |
|---|
| 2026.02.02 | ₩23,646 | ₩24,531 | ₩23,512 | ₩24,156 | +2.16% | 22만 |
|---|
| 2026.01.30 | ₩23,727 | ₩24,478 | ₩23,284 | ₩23,821 | +0.40% | 19.8만 |
|---|
| 2026.01.29 | ₩23,807 | ₩24,552 | ₩23,257 | ₩24,156 | +1.46% | 29.8만 |
|---|
| 2026.01.28 | ₩25,953 | ₩26,204 | ₩23,190 | ₩23,552 | -9.25% | 48.5만 |
|---|
| 2026.01.27 | ₩25,229 | ₩25,792 | ₩24,773 | ₩25,685 | +1.81% | 51.9만 |
|---|
| 2026.01.26 | ₩22,580 | ₩26,879 | ₩22,318 | ₩25,162 | +11.43% | 253.8만 |
|---|
| 2026.01.23 | ₩19,958 | ₩20,501 | ₩18,503 | ₩18,845 | -5.58% | 18.4만 |
|---|
| 2026.01.22 | ₩20,561 | ₩21,178 | ₩20,092 | ₩20,146 | -2.02% | 10.4만 |
|---|
| 2026.01.21 | ₩20,320 | ₩20,588 | ₩19,848 | ₩20,320 | 0.00% | 8.9만 |
|---|
| 2026.01.20 | ₩20,763 | ₩20,937 | ₩19,944 | ₩20,172 | -2.84% | 18.6만 |
|---|
| 2026.01.16 | ₩21,232 | ₩21,339 | ₩20,870 | ₩21,165 | -0.32% | 10.2만 |
|---|
| 2026.01.15 | ₩20,186 | ₩21,433 | ₩19,971 | ₩21,299 | +5.51% | 23.5만 |
|---|
| 2026.01.14 | ₩20,360 | ₩20,400 | ₩19,829 | ₩20,105 | -1.25% | 14만 |
|---|
| 2026.01.13 | ₩20,266 | ₩20,400 | ₩19,918 | ₩20,293 | +0.13% | 10.1만 |
|---|
| 2026.01.12 | ₩19,529 | ₩20,172 | ₩19,247 | ₩20,132 | +3.09% | 15.4만 |
|---|
| 2026.01.09 | ₩20,159 | ₩20,253 | ₩19,696 | ₩19,783 | -1.86% | 11.6만 |
|---|
| 2026.01.08 | ₩19,716 | ₩20,347 | ₩19,716 | ₩20,159 | +2.24% | 13.8만 |
|---|
| 2026.01.07 | ₩20,038 | ₩20,038 | ₩19,500 | ₩19,770 | -1.34% | 12.9만 |
|---|
| 2026.01.06 | ₩19,582 | ₩20,253 | ₩19,488 | ₩20,065 | +2.47% | 12.2만 |
|---|
| 2026.01.05 | ₩19,542 | ₩20,213 | ₩19,535 | ₩19,703 | +0.82% | 13.3만 |
|---|
| 2026.01.02 | ₩19,502 | ₩19,824 | ₩19,254 | ₩19,569 | +0.34% | 19만 |
|---|
| 2025.12.31 | ₩19,636 | ₩19,810 | ₩19,327 | ₩19,475 | -0.82% | 12.3만 |
|---|
| 2025.12.30 | ₩19,636 | ₩19,736 | ₩19,267 | ₩19,582 | -0.27% | 14만 |
|---|
| 2025.12.29 | ₩19,502 | ₩19,958 | ₩19,173 | ₩19,783 | +1.44% | 17.5만 |
|---|
| 2025.12.26 | ₩18,979 | ₩19,622 | ₩18,965 | ₩19,622 | +3.39% | 13.5만 |
|---|
| 2025.12.24 | ₩19,019 | ₩19,213 | ₩18,778 | ₩18,979 | -0.21% | 13.2만 |
|---|
| 2025.12.23 | ₩19,260 | ₩19,421 | ₩19,032 | ₩19,073 | -0.97% | 18.1만 |
|---|
| 2025.12.22 | ₩20,025 | ₩20,079 | ₩19,180 | ₩19,314 | -3.55% | 22.7만 |
|---|
| 2025.12.19 | ₩20,293 | ₩20,682 | ₩19,864 | ₩20,052 | -1.19% | 51.9만 |
|---|
| 2025.12.18 | ₩20,628 | ₩20,870 | ₩20,213 | ₩20,414 | -1.04% | 10만 |
|---|
| 2025.12.17 | ₩20,655 | ₩21,125 | ₩20,266 | ₩20,374 | -1.36% | 8.8만 |
|---|
| 2025.12.16 | ₩20,548 | ₩20,642 | ₩19,529 | ₩20,548 | 0.00% | 19.5만 |
|---|
| 2025.12.15 | ₩20,910 | ₩21,487 | ₩20,615 | ₩20,709 | -0.96% | 14.4만 |
|---|
| 2025.12.12 | ₩20,400 | ₩20,944 | ₩20,140 | ₩20,722 | +1.58% | 21만 |
|---|
| 2025.12.11 | ₩19,582 | ₩20,421 | ₩19,368 | ₩20,320 | +3.77% | 20.8만 |
|---|
| 2025.12.10 | ₩19,421 | ₩19,965 | ₩19,126 | ₩19,703 | +1.45% | 22.2만 |
|---|
| 2025.12.09 | ₩19,971 | ₩20,964 | ₩18,107 | ₩19,475 | -2.48% | 53.4만 |
|---|
| 2025.12.08 | ₩22,251 | ₩22,368 | ₩20,427 | ₩21,406 | -3.80% | 46.5만 |
|---|
| 2025.12.05 | ₩22,426 | ₩22,962 | ₩21,956 | ₩22,144 | -1.26% | 14.1만 |
|---|
| 2025.12.04 | ₩22,359 | ₩22,426 | ₩21,520 | ₩22,225 | -0.60% | 15.4만 |
|---|
| 2025.12.03 | ₩21,192 | ₩22,533 | ₩20,588 | ₩22,385 | +5.63% | 16.3만 |
|---|
| 2025.12.02 | ₩22,104 | ₩22,198 | ₩21,004 | ₩21,058 | -4.73% | 21.6만 |
|---|
| 2025.12.01 | ₩20,736 | ₩22,365 | ₩20,374 | ₩22,104 | +6.60% | 17만 |
|---|
| 2025.11.28 | ₩21,393 | ₩21,393 | ₩20,910 | ₩21,178 | -1.00% | 5.7만 |
|---|
| 2025.11.26 | ₩20,950 | ₩21,527 | ₩20,863 | ₩21,393 | +2.11% | 15.2만 |
|---|
| 2025.11.25 | ₩20,481 | ₩21,380 | ₩20,387 | ₩21,017 | +2.62% | 23.2만 |
|---|
| 2025.11.24 | ₩19,488 | ₩20,836 | ₩18,979 | ₩20,467 | +5.02% | 16만 |
|---|
| 2025.11.21 | ₩18,590 | ₩20,011 | ₩18,590 | ₩19,555 | +5.19% | 15.7만 |
|---|
| 2025.11.20 | ₩19,757 | ₩20,280 | ₩18,281 | ₩18,469 | -6.52% | 22만 |
|---|
| 2025.11.19 | ₩20,548 | ₩20,870 | ₩19,216 | ₩19,354 | -5.81% | 14.6만 |
|---|
| 2025.11.18 | ₩20,293 | ₩20,635 | ₩20,226 | ₩20,441 | +0.73% | 9.6만 |
|---|
| 2025.11.17 | ₩21,742 | ₩21,943 | ₩20,132 | ₩20,467 | -5.86% | 26.4만 |
|---|
| 2025.11.14 | ₩21,138 | ₩22,077 | ₩21,138 | ₩22,023 | +4.19% | 12.8만 |
|---|
| 2025.11.13 | ₩21,943 | ₩22,211 | ₩21,473 | ₩21,742 | -0.92% | 20.8만 |
|---|
| 2025.11.12 | ₩22,372 | ₩22,613 | ₩22,117 | ₩22,211 | -0.72% | 14.2만 |
|---|
| 2025.11.11 | ₩22,104 | ₩22,453 | ₩21,755 | ₩22,332 | +1.03% | 12.7만 |
|---|
| 2025.11.10 | ₩21,903 | ₩22,225 | ₩21,688 | ₩21,983 | +0.37% | 13.5만 |
|---|
| 2025.11.07 | ₩21,205 | ₩22,070 | ₩20,642 | ₩21,634 | +2.02% | 12.3만 |
|---|
| 2025.11.06 | ₩21,473 | ₩21,701 | ₩20,937 | ₩21,326 | -0.69% | 13.7만 |
|---|
| 2025.11.05 | ₩19,958 | ₩21,668 | ₩19,931 | ₩21,487 | +7.66% | 23.6만 |
|---|
| 2025.11.04 | ₩20,172 | ₩20,172 | ₩19,515 | ₩19,891 | -1.40% | 12.5만 |
|---|
| 2025.11.03 | ₩20,924 | ₩20,984 | ₩20,307 | ₩20,548 | -1.79% | 12.9만 |
|---|
| 2025.10.31 | ₩21,742 | ₩21,755 | ₩21,071 | ₩21,111 | -2.90% | 10.6만 |
|---|
| 2025.10.30 | ₩21,272 | ₩21,943 | ₩21,035 | ₩21,836 | +2.65% | 16.2만 |
|---|
| 2025.10.29 | ₩22,385 | ₩22,622 | ₩21,326 | ₩21,527 | -3.83% | 13.7만 |
|---|
| 2025.10.28 | ₩21,728 | ₩22,620 | ₩21,540 | ₩22,439 | +3.27% | 13.2만 |
|---|
| 2025.10.27 | ₩21,755 | ₩22,479 | ₩21,661 | ₩21,755 | 0.00% | 21.4만 |
|---|
| 2025.10.24 | ₩21,849 | ₩21,929 | ₩21,366 | ₩21,393 | -2.09% | 10.5만 |
|---|
| 2025.10.23 | ₩21,031 | ₩21,728 | ₩20,870 | ₩21,581 | +2.61% | 18.5만 |
|---|
| 2025.10.22 | ₩20,991 | ₩21,286 | ₩20,662 | ₩20,870 | -0.58% | 13.4만 |
|---|
| 2025.10.21 | ₩20,789 | ₩21,212 | ₩20,716 | ₩21,004 | +1.03% | 7.8만 |
|---|
| 2025.10.20 | ₩20,722 | ₩20,991 | ₩20,414 | ₩20,856 | +0.65% | 7.8만 |
|---|
| 2025.10.17 | ₩20,561 | ₩20,870 | ₩20,400 | ₩20,454 | -0.52% | 13.5만 |
|---|
| 2025.10.16 | ₩21,031 | ₩21,152 | ₩20,535 | ₩20,830 | -0.96% | 12.5만 |
|---|
| 2025.10.15 | ₩20,937 | ₩21,272 | ₩20,736 | ₩21,071 | +0.64% | 9.1만 |
|---|
| 2025.10.14 | ₩19,783 | ₩20,776 | ₩19,368 | ₩20,722 | +4.75% | 14.3만 |
|---|
| 2025.10.13 | ₩19,099 | ₩20,172 | ₩19,059 | ₩20,052 | +4.99% | 18.2만 |
|---|
| 2025.10.10 | ₩20,011 | ₩20,199 | ₩18,694 | ₩18,818 | -5.97% | 18.1만 |
|---|