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 | ₩13,993 | ₩14,100 | ₩13,577 | ₩14,086 | +0.67% | 28.8만 |
| 2026.10.08 | ₩14,127 | ₩14,180 | ₩13,912 | ₩13,939 | -1.33% | 22.6만 |
| 2026.10.07 | ₩13,952 | ₩14,315 | ₩13,818 | ₩14,261 | +2.21% | 18.4만 |
| 2026.10.06 | ₩14,261 | ₩14,362 | ₩13,832 | ₩14,127 | -0.94% | 16.9만 |
| 2026.10.05 | ₩13,751 | ₩14,315 | ₩13,577 | ₩14,261 | +3.71% | 20.2만 |
| 2026.10.02 | ₩14,234 | ₩14,247 | ₩13,718 | ₩13,805 | -3.02% | 20.5만 |
| 2026.10.01 | ₩13,738 | ₩14,113 | ₩13,671 | ₩14,073 | +2.44% | 15.2만 |
| 2026.09.30 | ₩13,778 | ₩13,845 | ₩13,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,791 |
| +0.10% |
| 13.9만 |
| 2026.09.29 | ₩13,912 | ₩13,952 | ₩13,617 | ₩13,724 | -1.35% | 18만 |
|---|
| 2026.09.28 | ₩13,617 | ₩14,234 | ₩13,496 | ₩13,979 | +2.66% | 13.2만 |
|---|
| 2026.09.25 | ₩13,818 | ₩13,899 | ₩13,684 | ₩13,765 | -0.39% | 11.8만 |
|---|
| 2026.09.24 | ₩13,872 | ₩13,899 | ₩13,563 | ₩13,872 | 0.00% | 12.1만 |
|---|
| 2026.09.23 | ₩14,315 | ₩14,315 | ₩13,711 | ₩13,791 | -3.66% | 13만 |
|---|
| 2026.09.22 | ₩14,154 | ₩14,563 | ₩14,147 | ₩14,368 | +1.52% | 21.6만 |
|---|
| 2026.09.21 | ₩13,523 | ₩14,046 | ₩13,443 | ₩14,033 | +3.77% | 18.5만 |
|---|
| 2026.09.18 | ₩13,751 | ₩13,778 | ₩13,483 | ₩13,510 | -1.76% | 36.5만 |
|---|
| 2026.09.17 | ₩14,019 | ₩14,086 | ₩13,630 | ₩13,765 | -1.82% | 19.3만 |
|---|
| 2026.09.16 | ₩13,765 | ₩14,014 | ₩13,738 | ₩13,805 | +0.29% | 17만 |
|---|
| 2026.09.15 | ₩14,086 | ₩14,086 | ₩13,669 | ₩13,751 | -2.38% | 15.6만 |
|---|
| 2026.09.14 | ₩13,952 | ₩14,241 | ₩13,872 | ₩14,086 | +0.96% | 13.9만 |
|---|
| 2026.09.11 | ₩14,060 | ₩14,221 | ₩13,858 | ₩13,912 | -1.05% | 12.8만 |
|---|
| 2026.09.10 | ₩14,207 | ₩14,207 | ₩13,832 | ₩13,858 | -2.46% | 17만 |
|---|
| 2026.09.09 | ₩14,650 | ₩14,784 | ₩14,154 | ₩14,221 | -2.93% | 20.2만 |
|---|
| 2026.09.08 | ₩14,610 | ₩14,838 | ₩14,274 | ₩14,596 | -0.09% | 26.4만 |
|---|
| 2026.09.04 | ₩14,543 | ₩14,811 | ₩14,335 | ₩14,677 | +0.92% | 20.8만 |
|---|
| 2026.09.03 | ₩14,583 | ₩15,321 | ₩14,274 | ₩14,516 | -0.46% | 36.9만 |
|---|
| 2026.09.02 | ₩15,817 | ₩16,179 | ₩15,066 | ₩15,119 | -4.41% | 28.7만 |
|---|
| 2026.09.01 | ₩15,750 | ₩16,260 | ₩15,441 | ₩15,844 | +0.60% | 27.3만 |
|---|
| 2026.08.31 | ₩15,992 | ₩16,193 | ₩15,670 | ₩15,871 | -0.76% | 22.8만 |
|---|
| 2026.08.28 | ₩15,978 | ₩16,313 | ₩15,924 | ₩16,166 | +1.18% | 14.3만 |
|---|
| 2026.08.27 | ₩16,179 | ₩16,354 | ₩15,898 | ₩15,951 | -1.41% | 15만 |
|---|
| 2026.08.26 | ₩16,220 | ₩16,515 | ₩16,220 | ₩16,340 | +0.74% | 14.3만 |
|---|
| 2026.08.25 | ₩16,515 | ₩16,515 | ₩15,965 | ₩16,059 | -2.76% | 15.3만 |
|---|
| 2026.08.24 | ₩16,394 | ₩16,827 | ₩16,347 | ₩16,448 | +0.33% | 15.1만 |
|---|
| 2026.08.21 | ₩16,381 | ₩16,421 | ₩16,059 | ₩16,367 | -0.08% | 12.6만 |
|---|
| 2026.08.20 | ₩16,394 | ₩16,461 | ₩15,784 | ₩16,166 | -1.39% | 16.4만 |
|---|
| 2026.08.19 | ₩16,112 | ₩16,796 | ₩16,112 | ₩16,649 | +3.33% | 14.2만 |
|---|
| 2026.08.18 | ₩16,528 | ₩16,689 | ₩15,992 | ₩16,032 | -3.00% | 16만 |
|---|
| 2026.08.17 | ₩16,703 | ₩16,716 | ₩16,305 | ₩16,528 | -1.04% | 13만 |
|---|
| 2026.08.14 | ₩17,132 | ₩17,132 | ₩16,297 | ₩16,743 | -2.27% | 12.3만 |
|---|
| 2026.08.13 | ₩17,226 | ₩17,722 | ₩16,810 | ₩17,025 | -1.17% | 13.4만 |
|---|
| 2026.08.12 | ₩17,467 | ₩17,467 | ₩16,917 | ₩17,078 | -2.23% | 18.8만 |
|---|
| 2026.08.11 | ₩17,387 | ₩17,695 | ₩17,112 | ₩17,548 | +0.93% | 16.3만 |
|---|
| 2026.08.10 | ₩17,709 | ₩18,111 | ₩17,414 | ₩17,534 | -0.98% | 20.7만 |
|---|
| 2026.08.07 | ₩17,427 | ₩17,709 | ₩17,212 | ₩17,601 | +1.00% | 15.5만 |
|---|
| 2026.08.06 | ₩17,320 | ₩17,501 | ₩17,051 | ₩17,333 | +0.08% | 14만 |
|---|
| 2026.08.05 | ₩17,266 | ₩17,494 | ₩17,159 | ₩17,159 | -0.62% | 13.5만 |
|---|
| 2026.08.04 | ₩16,703 | ₩17,467 | ₩16,703 | ₩17,239 | +3.21% | 23.8만 |
|---|
| 2026.08.03 | ₩16,354 | ₩16,837 | ₩16,354 | ₩16,689 | +2.05% | 25만 |
|---|
| 2026.07.31 | ₩16,085 | ₩16,300 | ₩15,898 | ₩16,126 | +0.25% | 16.9만 |
|---|
| 2026.07.30 | ₩16,367 | ₩16,481 | ₩16,032 | ₩16,112 | -1.56% | 16.7만 |
|---|
| 2026.07.29 | ₩16,971 | ₩17,051 | ₩16,340 | ₩16,515 | -2.69% | 20.7만 |
|---|
| 2026.07.28 | ₩16,609 | ₩17,132 | ₩16,609 | ₩16,971 | +2.18% | 21만 |
|---|
| 2026.07.27 | ₩16,018 | ₩16,515 | ₩16,005 | ₩16,367 | +2.18% | 21.2만 |
|---|
| 2026.07.24 | ₩15,670 | ₩15,965 | ₩15,240 | ₩15,763 | +0.60% | 24.9만 |
|---|
| 2026.07.23 | ₩15,965 | ₩16,072 | ₩15,119 | ₩15,602 | -2.27% | 29.7만 |
|---|
| 2026.07.22 | ₩15,871 | ₩16,354 | ₩15,831 | ₩16,139 | +1.69% | 25만 |
|---|
| 2026.07.21 | ₩15,911 | ₩16,250 | ₩15,743 | ₩15,951 | +0.25% | 26.2만 |
|---|
| 2026.07.20 | ₩15,643 | ₩16,253 | ₩15,522 | ₩15,978 | +2.14% | 25.2만 |
|---|
| 2026.07.17 | ₩15,750 | ₩16,273 | ₩15,562 | ₩15,562 | -1.19% | 22만 |
|---|
| 2026.07.16 | ₩15,656 | ₩16,340 | ₩15,522 | ₩15,831 | +1.11% | 31.9만 |
|---|
| 2026.07.15 | ₩14,985 | ₩15,911 | ₩14,952 | ₩15,509 | +3.49% | 25.6만 |
|---|
| 2026.07.14 | ₩15,280 | ₩15,596 | ₩14,851 | ₩14,878 | -2.63% | 30.5만 |
|---|
| 2026.07.13 | ₩15,012 | ₩15,924 | ₩14,804 | ₩15,334 | +2.14% | 46.4만 |
|---|
| 2026.07.10 | ₩14,368 | ₩15,193 | ₩14,221 | ₩15,106 | +5.14% | 35만 |
|---|
| 2026.07.09 | ₩16,059 | ₩16,059 | ₩14,234 | ₩14,368 | -10.53% | 41.1만 |
|---|
| 2026.07.08 | ₩16,112 | ₩16,421 | ₩15,763 | ₩16,179 | +0.42% | 33.5만 |
|---|
| 2026.07.07 | ₩15,509 | ₩16,233 | ₩15,495 | ₩16,166 | +4.24% | 36.5만 |
|---|
| 2026.07.06 | ₩14,502 | ₩15,636 | ₩14,261 | ₩15,589 | +7.49% | 32.8만 |
|---|
| 2026.07.02 | ₩14,127 | ₩14,988 | ₩14,113 | ₩14,596 | +3.32% | 35.7만 |
|---|
| 2026.07.01 | ₩13,979 | ₩14,274 | ₩13,617 | ₩14,086 | +0.77% | 45.4만 |
|---|
| 2026.06.30 | ₩14,516 | ₩14,516 | ₩12,825 | ₩14,060 | -3.14% | 58.1만 |
|---|
| 2026.06.29 | ₩16,112 | ₩16,112 | ₩15,294 | ₩15,294 | -5.08% | 29.8만 |
|---|
| 2026.06.26 | ₩15,629 | ₩16,005 | ₩15,562 | ₩15,951 | +2.06% | 44.7만 |
|---|
| 2026.06.25 | ₩16,018 | ₩16,072 | ₩15,576 | ₩15,737 | -1.76% | 12만 |
|---|
| 2026.06.24 | ₩15,267 | ₩16,085 | ₩15,267 | ₩15,992 | +4.75% | 16.1만 |
|---|
| 2026.06.23 | ₩14,784 | ₩15,361 | ₩14,623 | ₩15,267 | +3.27% | 24.6만 |
|---|
| 2026.06.22 | ₩16,568 | ₩16,568 | ₩14,985 | ₩15,039 | -9.23% | 21.6만 |
|---|
| 2026.06.18 | ₩16,367 | ₩16,944 | ₩16,099 | ₩16,689 | +1.97% | 22.6만 |
|---|
| 2026.06.17 | ₩16,193 | ₩16,609 | ₩15,710 | ₩15,777 | -2.57% | 19.2만 |
|---|
| 2026.06.16 | ₩16,662 | ₩17,132 | ₩16,005 | ₩16,273 | -2.33% | 25.5만 |
|---|
| 2026.06.15 | ₩16,689 | ₩17,105 | ₩16,072 | ₩16,542 | -0.88% | 35.9만 |
|---|
| 2026.06.12 | ₩16,931 | ₩17,360 | ₩16,542 | ₩16,649 | -1.66% | 27.4만 |
|---|
| 2026.06.11 | ₩16,434 | ₩16,837 | ₩16,059 | ₩16,729 | +1.80% | 27.2만 |
|---|
| 2026.06.10 | ₩16,099 | ₩16,602 | ₩14,999 | ₩16,568 | +2.92% | 54.4만 |
|---|
| 2026.06.09 | ₩14,643 | ₩16,407 | ₩14,100 | ₩16,313 | +11.41% | 59.6만 |
|---|
| 2026.06.08 | ₩14,261 | ₩15,146 | ₩14,221 | ₩15,039 | +5.46% | 29.7만 |
|---|
| 2026.06.05 | ₩14,865 | ₩15,039 | ₩14,221 | ₩14,301 | -3.79% | 12만 |
|---|
| 2026.06.04 | ₩15,267 | ₩15,549 | ₩14,435 | ₩14,878 | -2.55% | 16.2만 |
|---|
| 2026.06.03 | ₩15,857 | ₩15,857 | ₩14,999 | ₩15,119 | -4.65% | 13.8만 |
|---|
| 2026.06.02 | ₩15,790 | ₩15,998 | ₩15,616 | ₩15,924 | +0.85% | 10.3만 |
|---|
| 2026.06.01 | ₩15,562 | ₩15,962 | ₩15,220 | ₩15,723 | +1.03% | 24.6만 |
|---|
| 2026.05.29 | ₩15,763 | ₩15,888 | ₩15,385 | ₩15,763 | 0.00% | 18만 |
|---|
| 2026.05.28 | ₩16,515 | ₩16,770 | ₩15,804 | ₩15,871 | -3.90% | 18.6만 |
|---|
| 2026.05.27 | ₩16,179 | ₩16,971 | ₩15,522 | ₩16,474 | +1.82% | 17.5만 |
|---|
| 2026.05.26 | ₩15,723 | ₩16,313 | ₩15,609 | ₩16,179 | +2.90% | 19.7만 |
|---|
| 2026.05.22 | ₩15,522 | ₩15,971 | ₩15,173 | ₩15,656 | +0.86% | 17.5만 |
|---|
| 2026.05.21 | ₩14,355 | ₩15,549 | ₩14,261 | ₩15,522 | +8.13% | 23.3만 |
|---|
| 2026.05.20 | ₩13,952 | ₩14,583 | ₩13,630 | ₩14,529 | +4.13% | 21만 |
|---|
| 2026.05.19 | ₩14,315 | ₩14,489 | ₩13,697 | ₩13,979 | -2.34% | 32.7만 |
|---|
| 2026.05.18 | ₩14,717 | ₩15,039 | ₩14,315 | ₩14,449 | -1.82% | 22.5만 |
|---|
| 2026.05.15 | ₩14,315 | ₩14,945 | ₩14,315 | ₩14,717 | +2.81% | 28만 |
|---|
| 2026.05.14 | ₩15,106 | ₩15,441 | ₩14,516 | ₩14,569 | -3.55% | 72.2만 |
|---|
| 2026.05.13 | ₩14,663 | ₩14,905 | ₩14,556 | ₩14,905 | +1.65% | 15.1만 |
|---|
| 2026.05.12 | ₩15,012 | ₩15,093 | ₩14,543 | ₩14,771 | -1.61% | 19.4만 |
|---|
| 2026.05.11 | ₩15,361 | ₩15,468 | ₩14,905 | ₩14,972 | -2.53% | 22.4만 |
|---|
| 2026.05.08 | ₩15,495 | ₩15,857 | ₩15,361 | ₩15,468 | -0.17% | 15만 |
|---|
| 2026.05.07 | ₩15,093 | ₩15,777 | ₩15,039 | ₩15,509 | +2.76% | 21.6만 |
|---|
| 2026.05.06 | ₩14,663 | ₩15,146 | ₩14,489 | ₩15,066 | +2.74% | 22.1만 |
|---|
| 2026.05.05 | ₩14,650 | ₩14,891 | ₩14,516 | ₩14,569 | -0.55% | 15.5만 |
|---|
| 2026.05.04 | ₩15,294 | ₩15,455 | ₩14,388 | ₩14,529 | -5.00% | 19.5만 |
|---|
| 2026.05.01 | ₩14,985 | ₩15,441 | ₩14,985 | ₩15,294 | +2.06% | 23.7만 |
|---|
| 2026.04.30 | ₩14,744 | ₩15,254 | ₩14,744 | ₩15,146 | +2.73% | 21.9만 |
|---|
| 2026.04.29 | ₩14,945 | ₩15,106 | ₩14,583 | ₩14,730 | -1.44% | 18.2만 |
|---|
| 2026.04.28 | ₩15,348 | ₩15,401 | ₩14,757 | ₩14,905 | -2.88% | 16.6만 |
|---|
| 2026.04.27 | ₩15,468 | ₩15,766 | ₩15,254 | ₩15,334 | -0.87% | 25.9만 |
|---|
| 2026.04.24 | ₩15,616 | ₩15,710 | ₩15,321 | ₩15,415 | -1.29% | 17.9만 |
|---|
| 2026.04.23 | ₩16,354 | ₩16,515 | ₩15,535 | ₩15,696 | -4.02% | 16.2만 |
|---|
| 2026.04.22 | ₩16,877 | ₩17,140 | ₩16,112 | ₩16,407 | -2.78% | 15.3만 |
|---|
| 2026.04.21 | ₩17,011 | ₩17,212 | ₩16,528 | ₩16,622 | -2.29% | 25.2만 |
|---|
| 2026.04.20 | ₩16,515 | ₩17,313 | ₩16,499 | ₩17,038 | +3.17% | 38.3만 |
|---|
| 2026.04.17 | ₩16,434 | ₩17,427 | ₩16,434 | ₩16,689 | +1.55% | 64.9만 |
|---|
| 2026.04.16 | ₩15,535 | ₩16,166 | ₩15,522 | ₩16,099 | +3.63% | 36.1만 |
|---|
| 2026.04.15 | ₩15,280 | ₩15,710 | ₩15,280 | ₩15,495 | +1.40% | 26.6만 |
|---|
| 2026.04.14 | ₩15,280 | ₩16,099 | ₩15,280 | ₩15,321 | +0.26% | 39.6만 |
|---|
| 2026.04.13 | ₩14,449 | ₩15,267 | ₩14,315 | ₩15,187 | +5.11% | 35.6만 |
|---|
| 2026.04.10 | ₩15,119 | ₩15,119 | ₩14,449 | ₩14,583 | -3.55% | 30.2만 |
|---|
| 2026.04.09 | ₩14,315 | ₩15,495 | ₩14,315 | ₩15,280 | +6.75% | 41.8만 |
|---|
| 2026.04.08 | ₩14,140 | ₩14,563 | ₩13,885 | ₩14,315 | +1.23% | 62.9만 |
|---|
| 2026.04.07 | ₩14,422 | ₩14,590 | ₩13,429 | ₩13,536 | -6.14% | 85.9만 |
|---|
| 2026.04.06 | ₩15,549 | ₩15,656 | ₩14,489 | ₩14,623 | -5.95% | 82.7만 |
|---|
| 2026.04.02 | ₩15,240 | ₩15,777 | ₩15,227 | ₩15,482 | +1.58% | 23.3만 |
|---|
| 2026.04.01 | ₩16,099 | ₩16,381 | ₩15,321 | ₩15,509 | -3.67% | 83만 |
|---|
| 2026.03.31 | ₩16,166 | ₩16,434 | ₩14,938 | ₩15,079 | -6.72% | 29.8만 |
|---|
| 2026.03.30 | ₩17,910 | ₩18,031 | ₩15,663 | ₩15,750 | -12.06% | 46.6만 |
|---|
| 2026.03.27 | ₩18,514 | ₩19,172 | ₩18,017 | ₩18,245 | -1.45% | 114.8만 |
|---|
| 2026.03.26 | ₩17,662 | ₩18,903 | ₩17,561 | ₩18,514 | +4.82% | 86.3만 |
|---|
| 2026.03.25 | ₩17,186 | ₩18,125 | ₩17,038 | ₩17,897 | +4.14% | 51.2만 |
|---|
| 2026.03.24 | ₩16,153 | ₩17,467 | ₩15,831 | ₩16,850 | +4.32% | 90만 |
|---|
| 2026.03.23 | ₩16,635 | ₩16,877 | ₩16,099 | ₩16,220 | -2.50% | 63.6만 |
|---|
| 2026.03.20 | ₩18,782 | ₩18,795 | ₩16,032 | ₩16,260 | -13.43% | 145.2만 |
|---|
| 2026.03.19 | ₩17,266 | ₩20,056 | ₩16,397 | ₩18,406 | +6.60% | 96만 |
|---|
| 2026.03.18 | ₩18,192 | ₩18,715 | ₩18,071 | ₩18,165 | -0.15% | 71만 |
|---|
| 2026.03.17 | ₩18,554 | ₩18,836 | ₩17,910 | ₩18,138 | -2.24% | 36.2만 |
|---|
| 2026.03.16 | ₩19,023 | ₩19,325 | ₩18,111 | ₩18,165 | -4.51% | 44.1만 |
|---|
| 2026.03.13 | ₩20,539 | ₩20,674 | ₩18,514 | ₩18,567 | -9.60% | 99.2만 |
|---|
| 2026.03.12 | ₩20,539 | ₩21,009 | ₩20,191 | ₩20,298 | -1.18% | 65.6만 |
|---|
| 2026.03.11 | ₩21,331 | ₩21,398 | ₩20,526 | ₩20,674 | -3.08% | 22만 |
|---|
| 2026.03.10 | ₩22,364 | ₩22,431 | ₩21,304 | ₩21,331 | -4.62% | 23.9만 |
|---|
| 2026.03.09 | ₩21,304 | ₩21,982 | ₩20,794 | ₩21,827 | +2.46% | 35.7만 |
|---|
| 2026.03.06 | ₩21,465 | ₩22,002 | ₩21,197 | ₩21,666 | +0.94% | 36만 |
|---|
| 2026.03.05 | ₩21,291 | ₩22,015 | ₩20,982 | ₩21,787 | +2.33% | 25만 |
|---|
| 2026.03.04 | ₩21,465 | ₩22,270 | ₩21,344 | ₩21,452 | -0.06% | 27만 |
|---|
| 2026.03.03 | ₩21,640 | ₩21,814 | ₩20,888 | ₩21,613 | -0.12% | 23.4만 |
|---|
| 2026.03.02 | ₩21,385 | ₩22,458 | ₩21,049 | ₩22,109 | +3.39% | 26.5만 |
|---|
| 2026.02.27 | ₩22,954 | ₩22,995 | ₩21,505 | ₩21,559 | -6.08% | 24.8만 |
|---|
| 2026.02.26 | ₩22,632 | ₩23,813 | ₩22,471 | ₩23,410 | +3.44% | 23.4만 |
|---|
| 2026.02.25 | ₩21,519 | ₩22,216 | ₩21,331 | ₩21,599 | +0.37% | 18.3만 |
|---|
| 2026.02.24 | ₩22,512 | ₩22,552 | ₩21,613 | ₩21,666 | -3.75% | 18.4만 |
|---|
| 2026.02.23 | ₩25,181 | ₩25,624 | ₩22,418 | ₩22,968 | -8.79% | 32.5만 |
|---|
| 2026.02.20 | ₩25,020 | ₩26,402 | ₩24,913 | ₩25,383 | +1.45% | 21.2만 |
|---|
| 2026.02.19 | ₩24,403 | ₩25,403 | ₩23,947 | ₩25,262 | +3.52% | 13.7만 |
|---|
| 2026.02.18 | ₩24,604 | ₩25,436 | ₩24,202 | ₩24,859 | +1.04% | 9.3만 |
|---|
| 2026.02.17 | ₩24,376 | ₩24,759 | ₩23,759 | ₩24,524 | +0.61% | 10.7만 |
|---|
| 2026.02.13 | ₩23,598 | ₩24,980 | ₩23,464 | ₩24,537 | +3.98% | 13.8만 |
|---|
| 2026.02.12 | ₩23,987 | ₩23,987 | ₩23,008 | ₩23,585 | -1.68% | 17.8만 |
|---|
| 2026.02.11 | ₩24,859 | ₩24,859 | ₩23,535 | ₩23,706 | -4.64% | 13.4만 |
|---|
| 2026.02.10 | ₩24,873 | ₩25,362 | ₩24,430 | ₩24,631 | -0.97% | 15.8만 |
|---|
| 2026.02.09 | ₩24,095 | ₩25,195 | ₩23,773 | ₩24,953 | +3.56% | 17.9만 |
|---|
| 2026.02.06 | ₩22,807 | ₩24,309 | ₩22,364 | ₩24,135 | +5.82% | 31.1만 |
|---|
| 2026.02.05 | ₩23,424 | ₩23,692 | ₩22,283 | ₩22,579 | -3.61% | 40.5만 |
|---|
| 2026.02.04 | ₩24,041 | ₩24,417 | ₩23,263 | ₩23,692 | -1.45% | 21.7만 |
|---|
| 2026.02.03 | ₩24,189 | ₩24,544 | ₩23,316 | ₩23,867 | -1.33% | 28만 |
|---|
| 2026.02.02 | ₩23,652 | ₩24,537 | ₩23,518 | ₩24,162 | +2.16% | 22만 |
|---|
| 2026.01.30 | ₩23,732 | ₩24,484 | ₩23,290 | ₩23,826 | +0.40% | 19.8만 |
|---|
| 2026.01.29 | ₩23,813 | ₩24,557 | ₩23,263 | ₩24,162 | +1.46% | 29.8만 |
|---|
| 2026.01.28 | ₩25,959 | ₩26,210 | ₩23,196 | ₩23,558 | -9.25% | 48.5만 |
|---|
| 2026.01.27 | ₩25,235 | ₩25,798 | ₩24,779 | ₩25,691 | +1.81% | 51.9만 |
|---|
| 2026.01.26 | ₩22,585 | ₩26,885 | ₩22,324 | ₩25,168 | +11.43% | 253.8만 |
|---|
| 2026.01.23 | ₩19,963 | ₩20,506 | ₩18,507 | ₩18,849 | -5.58% | 18.4만 |
|---|
| 2026.01.22 | ₩20,566 | ₩21,183 | ₩20,097 | ₩20,150 | -2.02% | 10.4만 |
|---|
| 2026.01.21 | ₩20,325 | ₩20,593 | ₩19,853 | ₩20,325 | 0.00% | 8.9만 |
|---|
| 2026.01.20 | ₩20,768 | ₩20,942 | ₩19,949 | ₩20,177 | -2.84% | 18.6만 |
|---|
| 2026.01.16 | ₩21,237 | ₩21,344 | ₩20,875 | ₩21,170 | -0.32% | 10.2만 |
|---|
| 2026.01.15 | ₩20,191 | ₩21,438 | ₩19,976 | ₩21,304 | +5.51% | 23.5만 |
|---|
| 2026.01.14 | ₩20,365 | ₩20,405 | ₩19,834 | ₩20,110 | -1.25% | 14만 |
|---|
| 2026.01.13 | ₩20,271 | ₩20,405 | ₩19,922 | ₩20,298 | +0.13% | 10.1만 |
|---|
| 2026.01.12 | ₩19,533 | ₩20,177 | ₩19,252 | ₩20,137 | +3.09% | 15.4만 |
|---|
| 2026.01.09 | ₩20,164 | ₩20,258 | ₩19,701 | ₩19,788 | -1.86% | 11.6만 |
|---|
| 2026.01.08 | ₩19,721 | ₩20,352 | ₩19,721 | ₩20,164 | +2.24% | 13.8만 |
|---|
| 2026.01.07 | ₩20,043 | ₩20,043 | ₩19,505 | ₩19,775 | -1.34% | 12.9만 |
|---|
| 2026.01.06 | ₩19,587 | ₩20,258 | ₩19,493 | ₩20,070 | +2.47% | 12.2만 |
|---|
| 2026.01.05 | ₩19,547 | ₩20,217 | ₩19,540 | ₩19,708 | +0.82% | 13.3만 |
|---|
| 2026.01.02 | ₩19,506 | ₩19,828 | ₩19,258 | ₩19,574 | +0.34% | 19만 |
|---|
| 2025.12.31 | ₩19,641 | ₩19,815 | ₩19,332 | ₩19,480 | -0.82% | 12.3만 |
|---|
| 2025.12.30 | ₩19,641 | ₩19,741 | ₩19,272 | ₩19,587 | -0.27% | 14만 |
|---|
| 2025.12.29 | ₩19,506 | ₩19,963 | ₩19,178 | ₩19,788 | +1.44% | 17.5만 |
|---|
| 2025.12.26 | ₩18,983 | ₩19,627 | ₩18,970 | ₩19,627 | +3.39% | 13.5만 |
|---|
| 2025.12.24 | ₩19,023 | ₩19,218 | ₩18,782 | ₩18,983 | -0.21% | 13.2만 |
|---|
| 2025.12.23 | ₩19,265 | ₩19,426 | ₩19,037 | ₩19,077 | -0.97% | 18.1만 |
|---|
| 2025.12.22 | ₩20,030 | ₩20,083 | ₩19,184 | ₩19,319 | -3.55% | 22.7만 |
|---|
| 2025.12.19 | ₩20,298 | ₩20,687 | ₩19,869 | ₩20,056 | -1.19% | 51.9만 |
|---|
| 2025.12.18 | ₩20,633 | ₩20,875 | ₩20,217 | ₩20,419 | -1.04% | 10만 |
|---|
| 2025.12.17 | ₩20,660 | ₩21,130 | ₩20,271 | ₩20,378 | -1.36% | 8.8만 |
|---|
| 2025.12.16 | ₩20,553 | ₩20,647 | ₩19,533 | ₩20,553 | 0.00% | 19.5만 |
|---|
| 2025.12.15 | ₩20,915 | ₩21,492 | ₩20,620 | ₩20,714 | -0.96% | 14.4만 |
|---|
| 2025.12.12 | ₩20,405 | ₩20,949 | ₩20,145 | ₩20,727 | +1.58% | 21만 |
|---|
| 2025.12.11 | ₩19,587 | ₩20,425 | ₩19,372 | ₩20,325 | +3.77% | 20.8만 |
|---|
| 2025.12.10 | ₩19,426 | ₩19,969 | ₩19,131 | ₩19,708 | +1.45% | 22.2만 |
|---|
| 2025.12.09 | ₩19,976 | ₩20,969 | ₩18,111 | ₩19,480 | -2.48% | 53.4만 |
|---|
| 2025.12.08 | ₩22,257 | ₩22,373 | ₩20,432 | ₩21,411 | -3.80% | 46.5만 |
|---|
| 2025.12.05 | ₩22,431 | ₩22,968 | ₩21,962 | ₩22,149 | -1.26% | 14.1만 |
|---|
| 2025.12.04 | ₩22,364 | ₩22,431 | ₩21,525 | ₩22,230 | -0.60% | 15.4만 |
|---|
| 2025.12.03 | ₩21,197 | ₩22,538 | ₩20,593 | ₩22,391 | +5.63% | 16.3만 |
|---|
| 2025.12.02 | ₩22,109 | ₩22,203 | ₩21,009 | ₩21,063 | -4.73% | 21.6만 |
|---|
| 2025.12.01 | ₩20,741 | ₩22,371 | ₩20,378 | ₩22,109 | +6.60% | 17만 |
|---|
| 2025.11.28 | ₩21,398 | ₩21,398 | ₩20,915 | ₩21,183 | -1.00% | 5.7만 |
|---|
| 2025.11.26 | ₩20,955 | ₩21,532 | ₩20,868 | ₩21,398 | +2.11% | 15.2만 |
|---|
| 2025.11.25 | ₩20,486 | ₩21,385 | ₩20,392 | ₩21,022 | +2.62% | 23.2만 |
|---|
| 2025.11.24 | ₩19,493 | ₩20,841 | ₩18,983 | ₩20,472 | +5.02% | 16만 |
|---|
| 2025.11.21 | ₩18,594 | ₩20,016 | ₩18,594 | ₩19,560 | +5.19% | 15.7만 |
|---|
| 2025.11.20 | ₩19,761 | ₩20,285 | ₩18,286 | ₩18,473 | -6.52% | 22만 |
|---|
| 2025.11.19 | ₩20,553 | ₩20,875 | ₩19,221 | ₩19,359 | -5.81% | 14.6만 |
|---|
| 2025.11.18 | ₩20,298 | ₩20,640 | ₩20,231 | ₩20,446 | +0.73% | 9.6만 |
|---|
| 2025.11.17 | ₩21,747 | ₩21,948 | ₩20,137 | ₩20,472 | -5.86% | 26.4만 |
|---|
| 2025.11.14 | ₩21,143 | ₩22,082 | ₩21,143 | ₩22,029 | +4.19% | 12.8만 |
|---|
| 2025.11.13 | ₩21,948 | ₩22,216 | ₩21,479 | ₩21,747 | -0.92% | 20.8만 |
|---|
| 2025.11.12 | ₩22,377 | ₩22,619 | ₩22,122 | ₩22,216 | -0.72% | 14.2만 |
|---|
| 2025.11.11 | ₩22,109 | ₩22,458 | ₩21,760 | ₩22,337 | +1.03% | 12.7만 |
|---|
| 2025.11.10 | ₩21,908 | ₩22,230 | ₩21,693 | ₩21,988 | +0.37% | 13.5만 |
|---|
| 2025.11.07 | ₩21,210 | ₩22,076 | ₩20,647 | ₩21,640 | +2.02% | 12.3만 |
|---|
| 2025.11.06 | ₩21,479 | ₩21,707 | ₩20,942 | ₩21,331 | -0.69% | 13.7만 |
|---|
| 2025.11.05 | ₩19,963 | ₩21,673 | ₩19,936 | ₩21,492 | +7.66% | 23.6만 |
|---|
| 2025.11.04 | ₩20,177 | ₩20,177 | ₩19,520 | ₩19,895 | -1.40% | 12.5만 |
|---|
| 2025.11.03 | ₩20,928 | ₩20,989 | ₩20,311 | ₩20,553 | -1.79% | 12.9만 |
|---|
| 2025.10.31 | ₩21,747 | ₩21,760 | ₩21,076 | ₩21,116 | -2.90% | 10.6만 |
|---|
| 2025.10.30 | ₩21,277 | ₩21,948 | ₩21,040 | ₩21,841 | +2.65% | 16.2만 |
|---|
| 2025.10.29 | ₩22,391 | ₩22,627 | ₩21,331 | ₩21,532 | -3.83% | 13.7만 |
|---|
| 2025.10.28 | ₩21,733 | ₩22,626 | ₩21,546 | ₩22,444 | +3.27% | 13.2만 |
|---|
| 2025.10.27 | ₩21,760 | ₩22,485 | ₩21,666 | ₩21,760 | 0.00% | 21.4만 |
|---|
| 2025.10.24 | ₩21,854 | ₩21,935 | ₩21,371 | ₩21,398 | -2.09% | 10.5만 |
|---|
| 2025.10.23 | ₩21,036 | ₩21,733 | ₩20,875 | ₩21,586 | +2.61% | 18.5만 |
|---|
| 2025.10.22 | ₩20,996 | ₩21,291 | ₩20,667 | ₩20,875 | -0.58% | 13.4만 |
|---|
| 2025.10.21 | ₩20,794 | ₩21,217 | ₩20,721 | ₩21,009 | +1.03% | 7.8만 |
|---|
| 2025.10.20 | ₩20,727 | ₩20,996 | ₩20,419 | ₩20,861 | +0.65% | 7.8만 |
|---|
| 2025.10.17 | ₩20,566 | ₩20,875 | ₩20,405 | ₩20,459 | -0.52% | 13.5만 |
|---|
| 2025.10.16 | ₩21,036 | ₩21,157 | ₩20,539 | ₩20,835 | -0.96% | 12.5만 |
|---|
| 2025.10.15 | ₩20,942 | ₩21,277 | ₩20,741 | ₩21,076 | +0.64% | 9.1만 |
|---|
| 2025.10.14 | ₩19,788 | ₩20,781 | ₩19,372 | ₩20,727 | +4.75% | 14.3만 |
|---|
| 2025.10.13 | ₩19,104 | ₩20,177 | ₩19,064 | ₩20,056 | +4.99% | 18.2만 |
|---|
| 2025.10.10 | ₩20,016 | ₩20,204 | ₩18,699 | ₩18,822 | -5.97% | 18.1만 |
|---|