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 | ₩13,992 | ₩14,099 | ₩13,576 | ₩14,086 | +0.67% | 28.8만 |
| 2026.10.08 | ₩14,126 | ₩14,180 | ₩13,912 | ₩13,938 | -1.33% | 22.6만 |
| 2026.10.07 | ₩13,952 | ₩14,314 | ₩13,818 | ₩14,260 | +2.21% | 18.4만 |
| 2026.10.06 | ₩14,260 | ₩14,361 | ₩13,831 | ₩14,126 | -0.94% | 16.9만 |
| 2026.10.05 | ₩13,751 | ₩14,314 | ₩13,576 | ₩14,260 | +3.71% | 20.2만 |
| 2026.10.02 | ₩14,234 | ₩14,247 | ₩13,717 | ₩13,804 | -3.02% | 20.5만 |
| 2026.10.01 | ₩13,737 | ₩14,113 | ₩13,670 | ₩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 | ₩13,898 | ₩13,684 | ₩13,764 | -0.39% | 11.8만 |
|---|
| 2026.09.24 | ₩13,871 | ₩13,898 | ₩13,563 | ₩13,871 | 0.00% | 12.1만 |
|---|
| 2026.09.23 | ₩14,314 | ₩14,314 | ₩13,710 | ₩13,791 | -3.66% | 13만 |
|---|
| 2026.09.22 | ₩14,153 | ₩14,562 | ₩14,146 | ₩14,368 | +1.52% | 21.6만 |
|---|
| 2026.09.21 | ₩13,523 | ₩14,046 | ₩13,442 | ₩14,032 | +3.77% | 18.5만 |
|---|
| 2026.09.18 | ₩13,751 | ₩13,778 | ₩13,482 | ₩13,509 | -1.76% | 36.5만 |
|---|
| 2026.09.17 | ₩14,019 | ₩14,086 | ₩13,630 | ₩13,764 | -1.82% | 19.3만 |
|---|
| 2026.09.16 | ₩13,764 | ₩14,014 | ₩13,737 | ₩13,804 | +0.29% | 17만 |
|---|
| 2026.09.15 | ₩14,086 | ₩14,086 | ₩13,669 | ₩13,751 | -2.38% | 15.6만 |
|---|
| 2026.09.14 | ₩13,952 | ₩14,240 | ₩13,871 | ₩14,086 | +0.96% | 13.9만 |
|---|
| 2026.09.11 | ₩14,059 | ₩14,220 | ₩13,858 | ₩13,912 | -1.05% | 12.8만 |
|---|
| 2026.09.10 | ₩14,207 | ₩14,207 | ₩13,831 | ₩13,858 | -2.46% | 17만 |
|---|
| 2026.09.09 | ₩14,650 | ₩14,784 | ₩14,153 | ₩14,220 | -2.93% | 20.2만 |
|---|
| 2026.09.08 | ₩14,609 | ₩14,837 | ₩14,274 | ₩14,596 | -0.09% | 26.4만 |
|---|
| 2026.09.04 | ₩14,542 | ₩14,810 | ₩14,334 | ₩14,676 | +0.92% | 20.8만 |
|---|
| 2026.09.03 | ₩14,582 | ₩15,320 | ₩14,274 | ₩14,515 | -0.46% | 36.9만 |
|---|
| 2026.09.02 | ₩15,817 | ₩16,179 | ₩15,065 | ₩15,119 | -4.41% | 28.7만 |
|---|
| 2026.09.01 | ₩15,750 | ₩16,259 | ₩15,441 | ₩15,843 | +0.60% | 27.3만 |
|---|
| 2026.08.31 | ₩15,991 | ₩16,192 | ₩15,669 | ₩15,870 | -0.76% | 22.8만 |
|---|
| 2026.08.28 | ₩15,978 | ₩16,313 | ₩15,924 | ₩16,165 | +1.18% | 14.3만 |
|---|
| 2026.08.27 | ₩16,179 | ₩16,353 | ₩15,897 | ₩15,951 | -1.41% | 15만 |
|---|
| 2026.08.26 | ₩16,219 | ₩16,514 | ₩16,219 | ₩16,340 | +0.74% | 14.3만 |
|---|
| 2026.08.25 | ₩16,514 | ₩16,514 | ₩15,964 | ₩16,058 | -2.76% | 15.3만 |
|---|
| 2026.08.24 | ₩16,393 | ₩16,827 | ₩16,347 | ₩16,447 | +0.33% | 15.1만 |
|---|
| 2026.08.21 | ₩16,380 | ₩16,420 | ₩16,058 | ₩16,367 | -0.08% | 12.6만 |
|---|
| 2026.08.20 | ₩16,393 | ₩16,461 | ₩15,783 | ₩16,165 | -1.39% | 16.4만 |
|---|
| 2026.08.19 | ₩16,112 | ₩16,796 | ₩16,112 | ₩16,648 | +3.33% | 14.2만 |
|---|
| 2026.08.18 | ₩16,528 | ₩16,689 | ₩15,991 | ₩16,031 | -3.00% | 16만 |
|---|
| 2026.08.17 | ₩16,702 | ₩16,715 | ₩16,305 | ₩16,528 | -1.04% | 13만 |
|---|
| 2026.08.14 | ₩17,131 | ₩17,131 | ₩16,297 | ₩16,742 | -2.27% | 12.3만 |
|---|
| 2026.08.13 | ₩17,225 | ₩17,722 | ₩16,809 | ₩17,024 | -1.17% | 13.4만 |
|---|
| 2026.08.12 | ₩17,467 | ₩17,467 | ₩16,917 | ₩17,078 | -2.23% | 18.8만 |
|---|
| 2026.08.11 | ₩17,386 | ₩17,695 | ₩17,111 | ₩17,547 | +0.93% | 16.3만 |
|---|
| 2026.08.10 | ₩17,708 | ₩18,111 | ₩17,413 | ₩17,534 | -0.98% | 20.7만 |
|---|
| 2026.08.07 | ₩17,426 | ₩17,708 | ₩17,212 | ₩17,601 | +1.00% | 15.5만 |
|---|
| 2026.08.06 | ₩17,319 | ₩17,500 | ₩17,051 | ₩17,333 | +0.08% | 14만 |
|---|
| 2026.08.05 | ₩17,265 | ₩17,494 | ₩17,158 | ₩17,158 | -0.62% | 13.5만 |
|---|
| 2026.08.04 | ₩16,702 | ₩17,467 | ₩16,702 | ₩17,239 | +3.21% | 23.8만 |
|---|
| 2026.08.03 | ₩16,353 | ₩16,836 | ₩16,353 | ₩16,689 | +2.05% | 25만 |
|---|
| 2026.07.31 | ₩16,085 | ₩16,300 | ₩15,897 | ₩16,125 | +0.25% | 16.9만 |
|---|
| 2026.07.30 | ₩16,367 | ₩16,481 | ₩16,031 | ₩16,112 | -1.56% | 16.7만 |
|---|
| 2026.07.29 | ₩16,970 | ₩17,051 | ₩16,340 | ₩16,514 | -2.69% | 20.7만 |
|---|
| 2026.07.28 | ₩16,608 | ₩17,131 | ₩16,608 | ₩16,970 | +2.18% | 21만 |
|---|
| 2026.07.27 | ₩16,018 | ₩16,514 | ₩16,004 | ₩16,367 | +2.18% | 21.2만 |
|---|
| 2026.07.24 | ₩15,669 | ₩15,964 | ₩15,240 | ₩15,763 | +0.60% | 24.9만 |
|---|
| 2026.07.23 | ₩15,964 | ₩16,072 | ₩15,119 | ₩15,602 | -2.27% | 29.7만 |
|---|
| 2026.07.22 | ₩15,870 | ₩16,353 | ₩15,830 | ₩16,139 | +1.69% | 25만 |
|---|
| 2026.07.21 | ₩15,911 | ₩16,250 | ₩15,743 | ₩15,951 | +0.25% | 26.2만 |
|---|
| 2026.07.20 | ₩15,642 | ₩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 | ₩15,830 | +1.11% | 31.9만 |
|---|
| 2026.07.15 | ₩14,985 | ₩15,911 | ₩14,951 | ₩15,508 | +3.49% | 25.6만 |
|---|
| 2026.07.14 | ₩15,280 | ₩15,595 | ₩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 | ₩14,220 | ₩15,106 | +5.14% | 35만 |
|---|
| 2026.07.09 | ₩16,058 | ₩16,058 | ₩14,234 | ₩14,368 | -10.53% | 41.1만 |
|---|
| 2026.07.08 | ₩16,112 | ₩16,420 | ₩15,763 | ₩16,179 | +0.42% | 33.5만 |
|---|
| 2026.07.07 | ₩15,508 | ₩16,233 | ₩15,495 | ₩16,165 | +4.24% | 36.5만 |
|---|
| 2026.07.06 | ₩14,502 | ₩15,636 | ₩14,260 | ₩15,589 | +7.49% | 32.8만 |
|---|
| 2026.07.02 | ₩14,126 | ₩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 | ₩14,515 | ₩14,515 | ₩12,825 | ₩14,059 | -3.14% | 58.1만 |
|---|
| 2026.06.29 | ₩16,112 | ₩16,112 | ₩15,293 | ₩15,293 | -5.08% | 29.8만 |
|---|
| 2026.06.26 | ₩15,629 | ₩16,004 | ₩15,562 | ₩15,951 | +2.06% | 44.7만 |
|---|
| 2026.06.25 | ₩16,018 | ₩16,072 | ₩15,575 | ₩15,736 | -1.76% | 12만 |
|---|
| 2026.06.24 | ₩15,267 | ₩16,085 | ₩15,267 | ₩15,991 | +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 | ₩16,098 | ₩16,689 | +1.97% | 22.6만 |
|---|
| 2026.06.17 | ₩16,192 | ₩16,608 | ₩15,709 | ₩15,776 | -2.57% | 19.2만 |
|---|
| 2026.06.16 | ₩16,662 | ₩17,131 | ₩16,004 | ₩16,273 | -2.33% | 25.5만 |
|---|
| 2026.06.15 | ₩16,689 | ₩17,105 | ₩16,072 | ₩16,541 | -0.88% | 35.9만 |
|---|
| 2026.06.12 | ₩16,930 | ₩17,359 | ₩16,541 | ₩16,648 | -1.66% | 27.4만 |
|---|
| 2026.06.11 | ₩16,434 | ₩16,836 | ₩16,058 | ₩16,729 | +1.80% | 27.2만 |
|---|
| 2026.06.10 | ₩16,098 | ₩16,601 | ₩14,998 | ₩16,568 | +2.92% | 54.4만 |
|---|
| 2026.06.09 | ₩14,643 | ₩16,407 | ₩14,099 | ₩16,313 | +11.41% | 59.6만 |
|---|
| 2026.06.08 | ₩14,260 | ₩15,146 | ₩14,220 | ₩15,039 | +5.46% | 29.7만 |
|---|
| 2026.06.05 | ₩14,864 | ₩15,039 | ₩14,220 | ₩14,301 | -3.79% | 12만 |
|---|
| 2026.06.04 | ₩15,267 | ₩15,548 | ₩14,435 | ₩14,878 | -2.55% | 16.2만 |
|---|
| 2026.06.03 | ₩15,857 | ₩15,857 | ₩14,998 | ₩15,119 | -4.65% | 13.8만 |
|---|
| 2026.06.02 | ₩15,790 | ₩15,998 | ₩15,615 | ₩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 | ₩16,514 | ₩16,769 | ₩15,803 | ₩15,870 | -3.90% | 18.6만 |
|---|
| 2026.05.27 | ₩16,179 | ₩16,970 | ₩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 | ₩14,354 | ₩15,548 | ₩14,260 | ₩15,522 | +8.13% | 23.3만 |
|---|
| 2026.05.20 | ₩13,952 | ₩14,582 | ₩13,630 | ₩14,529 | +4.13% | 21만 |
|---|
| 2026.05.19 | ₩14,314 | ₩14,489 | ₩13,697 | ₩13,979 | -2.34% | 32.7만 |
|---|
| 2026.05.18 | ₩14,717 | ₩15,039 | ₩14,314 | ₩14,448 | -1.82% | 22.5만 |
|---|
| 2026.05.15 | ₩14,314 | ₩14,945 | ₩14,314 | ₩14,717 | +2.81% | 28만 |
|---|
| 2026.05.14 | ₩15,106 | ₩15,441 | ₩14,515 | ₩14,569 | -3.55% | 72.2만 |
|---|
| 2026.05.13 | ₩14,663 | ₩14,904 | ₩14,556 | ₩14,904 | +1.65% | 15.1만 |
|---|
| 2026.05.12 | ₩15,012 | ₩15,092 | ₩14,542 | ₩14,770 | -1.61% | 19.4만 |
|---|
| 2026.05.11 | ₩15,361 | ₩15,468 | ₩14,904 | ₩14,971 | -2.53% | 22.4만 |
|---|
| 2026.05.08 | ₩15,495 | ₩15,857 | ₩15,361 | ₩15,468 | -0.17% | 15만 |
|---|
| 2026.05.07 | ₩15,092 | ₩15,776 | ₩15,039 | ₩15,508 | +2.76% | 21.6만 |
|---|
| 2026.05.06 | ₩14,663 | ₩15,146 | ₩14,489 | ₩15,065 | +2.74% | 22.1만 |
|---|
| 2026.05.05 | ₩14,650 | ₩14,891 | ₩14,515 | ₩14,569 | -0.55% | 15.5만 |
|---|
| 2026.05.04 | ₩15,293 | ₩15,454 | ₩14,388 | ₩14,529 | -5.00% | 19.5만 |
|---|
| 2026.05.01 | ₩14,985 | ₩15,441 | ₩14,985 | ₩15,293 | +2.06% | 23.7만 |
|---|
| 2026.04.30 | ₩14,743 | ₩15,253 | ₩14,743 | ₩15,146 | +2.73% | 21.9만 |
|---|
| 2026.04.29 | ₩14,945 | ₩15,106 | ₩14,582 | ₩14,730 | -1.44% | 18.2만 |
|---|
| 2026.04.28 | ₩15,347 | ₩15,401 | ₩14,757 | ₩14,904 | -2.88% | 16.6만 |
|---|
| 2026.04.27 | ₩15,468 | ₩15,766 | ₩15,253 | ₩15,334 | -0.87% | 25.9만 |
|---|
| 2026.04.24 | ₩15,615 | ₩15,709 | ₩15,320 | ₩15,414 | -1.29% | 17.9만 |
|---|
| 2026.04.23 | ₩16,353 | ₩16,514 | ₩15,535 | ₩15,696 | -4.02% | 16.2만 |
|---|
| 2026.04.22 | ₩16,876 | ₩17,139 | ₩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 | ₩16,514 | ₩17,312 | ₩16,498 | ₩17,037 | +3.17% | 38.3만 |
|---|
| 2026.04.17 | ₩16,434 | ₩17,426 | ₩16,434 | ₩16,689 | +1.55% | 64.9만 |
|---|
| 2026.04.16 | ₩15,535 | ₩16,165 | ₩15,522 | ₩16,098 | +3.63% | 36.1만 |
|---|
| 2026.04.15 | ₩15,280 | ₩15,709 | ₩15,280 | ₩15,495 | +1.40% | 26.6만 |
|---|
| 2026.04.14 | ₩15,280 | ₩16,098 | ₩15,280 | ₩15,320 | +0.26% | 39.6만 |
|---|
| 2026.04.13 | ₩14,448 | ₩15,267 | ₩14,314 | ₩15,186 | +5.11% | 35.6만 |
|---|
| 2026.04.10 | ₩15,119 | ₩15,119 | ₩14,448 | ₩14,582 | -3.55% | 30.2만 |
|---|
| 2026.04.09 | ₩14,314 | ₩15,495 | ₩14,314 | ₩15,280 | +6.75% | 41.8만 |
|---|
| 2026.04.08 | ₩14,140 | ₩14,562 | ₩13,885 | ₩14,314 | +1.23% | 62.9만 |
|---|
| 2026.04.07 | ₩14,421 | ₩14,589 | ₩13,429 | ₩13,536 | -6.14% | 85.9만 |
|---|
| 2026.04.06 | ₩15,548 | ₩15,656 | ₩14,489 | ₩14,623 | -5.95% | 82.7만 |
|---|
| 2026.04.02 | ₩15,240 | ₩15,776 | ₩15,226 | ₩15,481 | +1.58% | 23.3만 |
|---|
| 2026.04.01 | ₩16,098 | ₩16,380 | ₩15,320 | ₩15,508 | -3.67% | 83만 |
|---|
| 2026.03.31 | ₩16,165 | ₩16,434 | ₩14,938 | ₩15,079 | -6.72% | 29.8만 |
|---|
| 2026.03.30 | ₩17,909 | ₩18,030 | ₩15,662 | ₩15,750 | -12.06% | 46.6만 |
|---|
| 2026.03.27 | ₩18,513 | ₩19,172 | ₩18,017 | ₩18,245 | -1.45% | 114.8만 |
|---|
| 2026.03.26 | ₩17,661 | ₩18,902 | ₩17,561 | ₩18,513 | +4.82% | 86.3만 |
|---|
| 2026.03.25 | ₩17,185 | ₩18,124 | ₩17,037 | ₩17,896 | +4.14% | 51.2만 |
|---|
| 2026.03.24 | ₩16,152 | ₩17,467 | ₩15,830 | ₩16,850 | +4.32% | 90만 |
|---|
| 2026.03.23 | ₩16,635 | ₩16,876 | ₩16,098 | ₩16,219 | -2.50% | 63.6만 |
|---|
| 2026.03.20 | ₩18,781 | ₩18,795 | ₩16,031 | ₩16,259 | -13.43% | 145.2만 |
|---|
| 2026.03.19 | ₩17,265 | ₩20,056 | ₩16,396 | ₩18,406 | +6.60% | 96만 |
|---|
| 2026.03.18 | ₩18,191 | ₩18,714 | ₩18,070 | ₩18,164 | -0.15% | 71만 |
|---|
| 2026.03.17 | ₩18,553 | ₩18,835 | ₩17,909 | ₩18,137 | -2.24% | 36.2만 |
|---|
| 2026.03.16 | ₩19,023 | ₩19,325 | ₩18,111 | ₩18,164 | -4.51% | 44.1만 |
|---|
| 2026.03.13 | ₩20,539 | ₩20,673 | ₩18,513 | ₩18,567 | -9.60% | 99.2만 |
|---|
| 2026.03.12 | ₩20,539 | ₩21,008 | ₩20,190 | ₩20,297 | -1.18% | 65.6만 |
|---|
| 2026.03.11 | ₩21,330 | ₩21,397 | ₩20,525 | ₩20,673 | -3.08% | 22만 |
|---|
| 2026.03.10 | ₩22,363 | ₩22,430 | ₩21,303 | ₩21,330 | -4.62% | 23.9만 |
|---|
| 2026.03.09 | ₩21,303 | ₩21,981 | ₩20,794 | ₩21,827 | +2.46% | 35.7만 |
|---|
| 2026.03.06 | ₩21,464 | ₩22,001 | ₩21,196 | ₩21,666 | +0.94% | 36만 |
|---|
| 2026.03.05 | ₩21,290 | ₩22,015 | ₩20,982 | ₩21,786 | +2.33% | 25만 |
|---|
| 2026.03.04 | ₩21,464 | ₩22,269 | ₩21,344 | ₩21,451 | -0.06% | 27만 |
|---|
| 2026.03.03 | ₩21,639 | ₩21,813 | ₩20,888 | ₩21,612 | -0.12% | 23.4만 |
|---|
| 2026.03.02 | ₩21,384 | ₩22,457 | ₩21,049 | ₩22,108 | +3.39% | 26.5만 |
|---|
| 2026.02.27 | ₩22,954 | ₩22,994 | ₩21,505 | ₩21,558 | -6.08% | 24.8만 |
|---|
| 2026.02.26 | ₩22,632 | ₩23,812 | ₩22,471 | ₩23,410 | +3.44% | 23.4만 |
|---|
| 2026.02.25 | ₩21,518 | ₩22,216 | ₩21,330 | ₩21,599 | +0.37% | 18.3만 |
|---|
| 2026.02.24 | ₩22,511 | ₩22,551 | ₩21,612 | ₩21,666 | -3.75% | 18.4만 |
|---|
| 2026.02.23 | ₩25,181 | ₩25,623 | ₩22,417 | ₩22,967 | -8.79% | 32.5만 |
|---|
| 2026.02.20 | ₩25,020 | ₩26,401 | ₩24,912 | ₩25,382 | +1.45% | 21.2만 |
|---|
| 2026.02.19 | ₩24,402 | ₩25,402 | ₩23,946 | ₩25,261 | +3.52% | 13.7만 |
|---|
| 2026.02.18 | ₩24,604 | ₩25,435 | ₩24,201 | ₩24,859 | +1.04% | 9.3만 |
|---|
| 2026.02.17 | ₩24,376 | ₩24,758 | ₩23,758 | ₩24,523 | +0.61% | 10.7만 |
|---|
| 2026.02.13 | ₩23,598 | ₩24,979 | ₩23,463 | ₩24,537 | +3.98% | 13.8만 |
|---|
| 2026.02.12 | ₩23,987 | ₩23,987 | ₩23,007 | ₩23,584 | -1.68% | 17.8만 |
|---|
| 2026.02.11 | ₩24,859 | ₩24,859 | ₩23,534 | ₩23,705 | -4.64% | 13.4만 |
|---|
| 2026.02.10 | ₩24,872 | ₩25,362 | ₩24,429 | ₩24,630 | -0.97% | 15.8만 |
|---|
| 2026.02.09 | ₩24,094 | ₩25,194 | ₩23,772 | ₩24,952 | +3.56% | 17.9만 |
|---|
| 2026.02.06 | ₩22,806 | ₩24,309 | ₩22,363 | ₩24,134 | +5.82% | 31.1만 |
|---|
| 2026.02.05 | ₩23,423 | ₩23,691 | ₩22,283 | ₩22,578 | -3.61% | 40.5만 |
|---|
| 2026.02.04 | ₩24,040 | ₩24,416 | ₩23,262 | ₩23,691 | -1.45% | 21.7만 |
|---|
| 2026.02.03 | ₩24,188 | ₩24,543 | ₩23,316 | ₩23,866 | -1.33% | 28만 |
|---|
| 2026.02.02 | ₩23,651 | ₩24,537 | ₩23,517 | ₩24,161 | +2.16% | 22만 |
|---|
| 2026.01.30 | ₩23,732 | ₩24,483 | ₩23,289 | ₩23,826 | +0.40% | 19.8만 |
|---|
| 2026.01.29 | ₩23,812 | ₩24,557 | ₩23,262 | ₩24,161 | +1.46% | 29.8만 |
|---|
| 2026.01.28 | ₩25,959 | ₩26,209 | ₩23,195 | ₩23,557 | -9.25% | 48.5만 |
|---|
| 2026.01.27 | ₩25,234 | ₩25,798 | ₩24,778 | ₩25,690 | +1.81% | 51.9만 |
|---|
| 2026.01.26 | ₩22,585 | ₩26,884 | ₩22,323 | ₩25,167 | +11.43% | 253.8만 |
|---|
| 2026.01.23 | ₩19,962 | ₩20,505 | ₩18,506 | ₩18,848 | -5.58% | 18.4만 |
|---|
| 2026.01.22 | ₩20,566 | ₩21,183 | ₩20,096 | ₩20,150 | -2.02% | 10.4만 |
|---|
| 2026.01.21 | ₩20,324 | ₩20,592 | ₩19,852 | ₩20,324 | 0.00% | 8.9만 |
|---|
| 2026.01.20 | ₩20,767 | ₩20,941 | ₩19,949 | ₩20,177 | -2.84% | 18.6만 |
|---|
| 2026.01.16 | ₩21,236 | ₩21,344 | ₩20,874 | ₩21,169 | -0.32% | 10.2만 |
|---|
| 2026.01.15 | ₩20,190 | ₩21,438 | ₩19,975 | ₩21,303 | +5.51% | 23.5만 |
|---|
| 2026.01.14 | ₩20,364 | ₩20,405 | ₩19,833 | ₩20,110 | -1.25% | 14만 |
|---|
| 2026.01.13 | ₩20,271 | ₩20,405 | ₩19,922 | ₩20,297 | +0.13% | 10.1만 |
|---|
| 2026.01.12 | ₩19,533 | ₩20,177 | ₩19,251 | ₩20,136 | +3.09% | 15.4만 |
|---|
| 2026.01.09 | ₩20,163 | ₩20,257 | ₩19,700 | ₩19,788 | -1.86% | 11.6만 |
|---|
| 2026.01.08 | ₩19,720 | ₩20,351 | ₩19,720 | ₩20,163 | +2.24% | 13.8만 |
|---|
| 2026.01.07 | ₩20,042 | ₩20,042 | ₩19,505 | ₩19,774 | -1.34% | 12.9만 |
|---|
| 2026.01.06 | ₩19,586 | ₩20,257 | ₩19,492 | ₩20,069 | +2.47% | 12.2만 |
|---|
| 2026.01.05 | ₩19,546 | ₩20,217 | ₩19,539 | ₩19,707 | +0.82% | 13.3만 |
|---|
| 2026.01.02 | ₩19,506 | ₩19,828 | ₩19,258 | ₩19,573 | +0.34% | 19만 |
|---|
| 2025.12.31 | ₩19,640 | ₩19,814 | ₩19,331 | ₩19,479 | -0.82% | 12.3만 |
|---|
| 2025.12.30 | ₩19,640 | ₩19,741 | ₩19,271 | ₩19,586 | -0.27% | 14만 |
|---|
| 2025.12.29 | ₩19,506 | ₩19,962 | ₩19,177 | ₩19,788 | +1.44% | 17.5만 |
|---|
| 2025.12.26 | ₩18,983 | ₩19,627 | ₩18,969 | ₩19,627 | +3.39% | 13.5만 |
|---|
| 2025.12.24 | ₩19,023 | ₩19,217 | ₩18,781 | ₩18,983 | -0.21% | 13.2만 |
|---|
| 2025.12.23 | ₩19,264 | ₩19,425 | ₩19,036 | ₩19,077 | -0.97% | 18.1만 |
|---|
| 2025.12.22 | ₩20,029 | ₩20,083 | ₩19,184 | ₩19,318 | -3.55% | 22.7만 |
|---|
| 2025.12.19 | ₩20,297 | ₩20,686 | ₩19,868 | ₩20,056 | -1.19% | 51.9만 |
|---|
| 2025.12.18 | ₩20,633 | ₩20,874 | ₩20,217 | ₩20,418 | -1.04% | 10만 |
|---|
| 2025.12.17 | ₩20,660 | ₩21,129 | ₩20,271 | ₩20,378 | -1.36% | 8.8만 |
|---|
| 2025.12.16 | ₩20,552 | ₩20,646 | ₩19,533 | ₩20,552 | 0.00% | 19.5만 |
|---|
| 2025.12.15 | ₩20,914 | ₩21,491 | ₩20,619 | ₩20,713 | -0.96% | 14.4만 |
|---|
| 2025.12.12 | ₩20,405 | ₩20,948 | ₩20,144 | ₩20,727 | +1.58% | 21만 |
|---|
| 2025.12.11 | ₩19,586 | ₩20,425 | ₩19,372 | ₩20,324 | +3.77% | 20.8만 |
|---|
| 2025.12.10 | ₩19,425 | ₩19,969 | ₩19,130 | ₩19,707 | +1.45% | 22.2만 |
|---|
| 2025.12.09 | ₩19,975 | ₩20,968 | ₩18,111 | ₩19,479 | -2.48% | 53.4만 |
|---|
| 2025.12.08 | ₩22,256 | ₩22,373 | ₩20,432 | ₩21,411 | -3.80% | 46.5만 |
|---|
| 2025.12.05 | ₩22,430 | ₩22,967 | ₩21,961 | ₩22,149 | -1.26% | 14.1만 |
|---|
| 2025.12.04 | ₩22,363 | ₩22,430 | ₩21,525 | ₩22,229 | -0.60% | 15.4만 |
|---|
| 2025.12.03 | ₩21,196 | ₩22,538 | ₩20,592 | ₩22,390 | +5.63% | 16.3만 |
|---|
| 2025.12.02 | ₩22,108 | ₩22,202 | ₩21,008 | ₩21,062 | -4.73% | 21.6만 |
|---|
| 2025.12.01 | ₩20,740 | ₩22,370 | ₩20,378 | ₩22,108 | +6.60% | 17만 |
|---|
| 2025.11.28 | ₩21,397 | ₩21,397 | ₩20,914 | ₩21,183 | -1.00% | 5.7만 |
|---|
| 2025.11.26 | ₩20,955 | ₩21,532 | ₩20,867 | ₩21,397 | +2.11% | 15.2만 |
|---|
| 2025.11.25 | ₩20,485 | ₩21,384 | ₩20,391 | ₩21,022 | +2.62% | 23.2만 |
|---|
| 2025.11.24 | ₩19,492 | ₩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 | ₩20,284 | ₩18,285 | ₩18,473 | -6.52% | 22만 |
|---|
| 2025.11.19 | ₩20,552 | ₩20,874 | ₩19,220 | ₩19,358 | -5.81% | 14.6만 |
|---|
| 2025.11.18 | ₩20,297 | ₩20,639 | ₩20,230 | ₩20,445 | +0.73% | 9.6만 |
|---|
| 2025.11.17 | ₩21,746 | ₩21,947 | ₩20,136 | ₩20,472 | -5.86% | 26.4만 |
|---|
| 2025.11.14 | ₩21,143 | ₩22,082 | ₩21,143 | ₩22,028 | +4.19% | 12.8만 |
|---|
| 2025.11.13 | ₩21,947 | ₩22,216 | ₩21,478 | ₩21,746 | -0.92% | 20.8만 |
|---|
| 2025.11.12 | ₩22,377 | ₩22,618 | ₩22,122 | ₩22,216 | -0.72% | 14.2만 |
|---|
| 2025.11.11 | ₩22,108 | ₩22,457 | ₩21,760 | ₩22,336 | +1.03% | 12.7만 |
|---|
| 2025.11.10 | ₩21,907 | ₩22,229 | ₩21,693 | ₩21,988 | +0.37% | 13.5만 |
|---|
| 2025.11.07 | ₩21,210 | ₩22,075 | ₩20,646 | ₩21,639 | +2.02% | 12.3만 |
|---|
| 2025.11.06 | ₩21,478 | ₩21,706 | ₩20,941 | ₩21,330 | -0.69% | 13.7만 |
|---|
| 2025.11.05 | ₩19,962 | ₩21,672 | ₩19,935 | ₩21,491 | +7.66% | 23.6만 |
|---|
| 2025.11.04 | ₩20,177 | ₩20,177 | ₩19,519 | ₩19,895 | -1.40% | 12.5만 |
|---|
| 2025.11.03 | ₩20,928 | ₩20,988 | ₩20,311 | ₩20,552 | -1.79% | 12.9만 |
|---|
| 2025.10.31 | ₩21,746 | ₩21,760 | ₩21,075 | ₩21,116 | -2.90% | 10.6만 |
|---|
| 2025.10.30 | ₩21,277 | ₩21,947 | ₩21,039 | ₩21,840 | +2.65% | 16.2만 |
|---|
| 2025.10.29 | ₩22,390 | ₩22,626 | ₩21,330 | ₩21,532 | -3.83% | 13.7만 |
|---|
| 2025.10.28 | ₩21,733 | ₩22,625 | ₩21,545 | ₩22,444 | +3.27% | 13.2만 |
|---|
| 2025.10.27 | ₩21,760 | ₩22,484 | ₩21,666 | ₩21,760 | 0.00% | 21.4만 |
|---|
| 2025.10.24 | ₩21,854 | ₩21,934 | ₩21,371 | ₩21,397 | -2.09% | 10.5만 |
|---|
| 2025.10.23 | ₩21,035 | ₩21,733 | ₩20,874 | ₩21,585 | +2.61% | 18.5만 |
|---|
| 2025.10.22 | ₩20,995 | ₩21,290 | ₩20,666 | ₩20,874 | -0.58% | 13.4만 |
|---|
| 2025.10.21 | ₩20,794 | ₩21,216 | ₩20,720 | ₩21,008 | +1.03% | 7.8만 |
|---|
| 2025.10.20 | ₩20,727 | ₩20,995 | ₩20,418 | ₩20,861 | +0.65% | 7.8만 |
|---|
| 2025.10.17 | ₩20,566 | ₩20,874 | ₩20,405 | ₩20,458 | -0.52% | 13.5만 |
|---|
| 2025.10.16 | ₩21,035 | ₩21,156 | ₩20,539 | ₩20,834 | -0.96% | 12.5만 |
|---|
| 2025.10.15 | ₩20,941 | ₩21,277 | ₩20,740 | ₩21,075 | +0.64% | 9.1만 |
|---|
| 2025.10.14 | ₩19,788 | ₩20,780 | ₩19,372 | ₩20,727 | +4.75% | 14.3만 |
|---|
| 2025.10.13 | ₩19,103 | ₩20,177 | ₩19,063 | ₩20,056 | +4.99% | 18.2만 |
|---|
| 2025.10.10 | ₩20,016 | ₩20,203 | ₩18,698 | ₩18,822 | -5.97% | 18.1만 |
|---|