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 | ₩13,968 | ₩14,075 | ₩13,553 | ₩14,061 | +0.67% | 28.8만 |
| 2026.10.08 | ₩14,102 | ₩14,155 | ₩13,887 | ₩13,914 | -1.33% | 22.6만 |
| 2026.10.07 | ₩13,927 | ₩14,289 | ₩13,794 | ₩14,235 | +2.21% | 18.4만 |
| 2026.10.06 | ₩14,235 | ₩14,336 | ₩13,807 | ₩14,102 | -0.94% | 16.9만 |
| 2026.10.05 | ₩13,727 | ₩14,289 | ₩13,553 | ₩14,235 | +3.71% | 20.2만 |
| 2026.10.02 | ₩14,209 | ₩14,222 | ₩13,693 | ₩13,780 | -3.02% | 20.5만 |
| 2026.10.01 | ₩13,713 | ₩14,088 | ₩13,646 | ₩14,048 | +2.44% | 15.2만 |
| 2026.09.30 | ₩13,753 | ₩13,820 | ₩13,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,767 |
| +0.10% |
| 13.9만 |
| 2026.09.29 | ₩13,887 | ₩13,927 | ₩13,593 | ₩13,700 | -1.35% | 18만 |
|---|
| 2026.09.28 | ₩13,593 | ₩14,209 | ₩13,472 | ₩13,954 | +2.66% | 13.2만 |
|---|
| 2026.09.25 | ₩13,794 | ₩13,874 | ₩13,660 | ₩13,740 | -0.39% | 11.8만 |
|---|
| 2026.09.24 | ₩13,847 | ₩13,874 | ₩13,539 | ₩13,847 | 0.00% | 12.1만 |
|---|
| 2026.09.23 | ₩14,289 | ₩14,289 | ₩13,686 | ₩13,767 | -3.66% | 13만 |
|---|
| 2026.09.22 | ₩14,128 | ₩14,537 | ₩14,122 | ₩14,343 | +1.52% | 21.6만 |
|---|
| 2026.09.21 | ₩13,499 | ₩14,021 | ₩13,419 | ₩14,008 | +3.77% | 18.5만 |
|---|
| 2026.09.18 | ₩13,727 | ₩13,753 | ₩13,459 | ₩13,486 | -1.76% | 36.5만 |
|---|
| 2026.09.17 | ₩13,994 | ₩14,061 | ₩13,606 | ₩13,740 | -1.82% | 19.3만 |
|---|
| 2026.09.16 | ₩13,740 | ₩13,989 | ₩13,713 | ₩13,780 | +0.29% | 17만 |
|---|
| 2026.09.15 | ₩14,061 | ₩14,061 | ₩13,645 | ₩13,727 | -2.38% | 15.6만 |
|---|
| 2026.09.14 | ₩13,927 | ₩14,215 | ₩13,847 | ₩14,061 | +0.96% | 13.9만 |
|---|
| 2026.09.11 | ₩14,035 | ₩14,195 | ₩13,834 | ₩13,887 | -1.05% | 12.8만 |
|---|
| 2026.09.10 | ₩14,182 | ₩14,182 | ₩13,807 | ₩13,834 | -2.46% | 17만 |
|---|
| 2026.09.09 | ₩14,624 | ₩14,758 | ₩14,128 | ₩14,195 | -2.93% | 20.2만 |
|---|
| 2026.09.08 | ₩14,584 | ₩14,811 | ₩14,249 | ₩14,570 | -0.09% | 26.4만 |
|---|
| 2026.09.04 | ₩14,517 | ₩14,785 | ₩14,309 | ₩14,651 | +0.92% | 20.8만 |
|---|
| 2026.09.03 | ₩14,557 | ₩15,293 | ₩14,249 | ₩14,490 | -0.46% | 36.9만 |
|---|
| 2026.09.02 | ₩15,789 | ₩16,151 | ₩15,039 | ₩15,093 | -4.41% | 28.7만 |
|---|
| 2026.09.01 | ₩15,722 | ₩16,231 | ₩15,414 | ₩15,816 | +0.60% | 27.3만 |
|---|
| 2026.08.31 | ₩15,963 | ₩16,164 | ₩15,642 | ₩15,842 | -0.76% | 22.8만 |
|---|
| 2026.08.28 | ₩15,950 | ₩16,284 | ₩15,896 | ₩16,137 | +1.18% | 14.3만 |
|---|
| 2026.08.27 | ₩16,151 | ₩16,325 | ₩15,869 | ₩15,923 | -1.41% | 15만 |
|---|
| 2026.08.26 | ₩16,191 | ₩16,485 | ₩16,191 | ₩16,311 | +0.74% | 14.3만 |
|---|
| 2026.08.25 | ₩16,485 | ₩16,485 | ₩15,936 | ₩16,030 | -2.76% | 15.3만 |
|---|
| 2026.08.24 | ₩16,365 | ₩16,797 | ₩16,318 | ₩16,418 | +0.33% | 15.1만 |
|---|
| 2026.08.21 | ₩16,351 | ₩16,392 | ₩16,030 | ₩16,338 | -0.08% | 12.6만 |
|---|
| 2026.08.20 | ₩16,365 | ₩16,432 | ₩15,755 | ₩16,137 | -1.39% | 16.4만 |
|---|
| 2026.08.19 | ₩16,084 | ₩16,767 | ₩16,084 | ₩16,619 | +3.33% | 14.2만 |
|---|
| 2026.08.18 | ₩16,499 | ₩16,659 | ₩15,963 | ₩16,003 | -3.00% | 16만 |
|---|
| 2026.08.17 | ₩16,673 | ₩16,686 | ₩16,276 | ₩16,499 | -1.04% | 13만 |
|---|
| 2026.08.14 | ₩17,101 | ₩17,101 | ₩16,268 | ₩16,713 | -2.27% | 12.3만 |
|---|
| 2026.08.13 | ₩17,195 | ₩17,691 | ₩16,780 | ₩16,994 | -1.17% | 13.4만 |
|---|
| 2026.08.12 | ₩17,436 | ₩17,436 | ₩16,887 | ₩17,048 | -2.23% | 18.8만 |
|---|
| 2026.08.11 | ₩17,356 | ₩17,664 | ₩17,081 | ₩17,516 | +0.93% | 16.3만 |
|---|
| 2026.08.10 | ₩17,677 | ₩18,079 | ₩17,383 | ₩17,503 | -0.98% | 20.7만 |
|---|
| 2026.08.07 | ₩17,396 | ₩17,677 | ₩17,182 | ₩17,570 | +1.00% | 15.5만 |
|---|
| 2026.08.06 | ₩17,289 | ₩17,470 | ₩17,021 | ₩17,302 | +0.08% | 14만 |
|---|
| 2026.08.05 | ₩17,235 | ₩17,463 | ₩17,128 | ₩17,128 | -0.62% | 13.5만 |
|---|
| 2026.08.04 | ₩16,673 | ₩17,436 | ₩16,673 | ₩17,208 | +3.21% | 23.8만 |
|---|
| 2026.08.03 | ₩16,325 | ₩16,807 | ₩16,325 | ₩16,659 | +2.05% | 25만 |
|---|
| 2026.07.31 | ₩16,057 | ₩16,271 | ₩15,869 | ₩16,097 | +0.25% | 16.9만 |
|---|
| 2026.07.30 | ₩16,338 | ₩16,452 | ₩16,003 | ₩16,084 | -1.56% | 16.7만 |
|---|
| 2026.07.29 | ₩16,941 | ₩17,021 | ₩16,311 | ₩16,485 | -2.69% | 20.7만 |
|---|
| 2026.07.28 | ₩16,579 | ₩17,101 | ₩16,579 | ₩16,941 | +2.18% | 21만 |
|---|
| 2026.07.27 | ₩15,990 | ₩16,485 | ₩15,976 | ₩16,338 | +2.18% | 21.2만 |
|---|
| 2026.07.24 | ₩15,642 | ₩15,936 | ₩15,213 | ₩15,735 | +0.60% | 24.9만 |
|---|
| 2026.07.23 | ₩15,936 | ₩16,043 | ₩15,093 | ₩15,575 | -2.27% | 29.7만 |
|---|
| 2026.07.22 | ₩15,842 | ₩16,325 | ₩15,802 | ₩16,110 | +1.69% | 25만 |
|---|
| 2026.07.21 | ₩15,883 | ₩16,221 | ₩15,715 | ₩15,923 | +0.25% | 26.2만 |
|---|
| 2026.07.20 | ₩15,615 | ₩16,224 | ₩15,494 | ₩15,950 | +2.14% | 25.2만 |
|---|
| 2026.07.17 | ₩15,722 | ₩16,244 | ₩15,534 | ₩15,534 | -1.19% | 22만 |
|---|
| 2026.07.16 | ₩15,628 | ₩16,311 | ₩15,494 | ₩15,802 | +1.11% | 31.9만 |
|---|
| 2026.07.15 | ₩14,959 | ₩15,883 | ₩14,925 | ₩15,481 | +3.49% | 25.6만 |
|---|
| 2026.07.14 | ₩15,253 | ₩15,568 | ₩14,825 | ₩14,852 | -2.63% | 30.5만 |
|---|
| 2026.07.13 | ₩14,985 | ₩15,896 | ₩14,778 | ₩15,307 | +2.14% | 46.4만 |
|---|
| 2026.07.10 | ₩14,343 | ₩15,166 | ₩14,195 | ₩15,079 | +5.14% | 35만 |
|---|
| 2026.07.09 | ₩16,030 | ₩16,030 | ₩14,209 | ₩14,343 | -10.53% | 41.1만 |
|---|
| 2026.07.08 | ₩16,084 | ₩16,392 | ₩15,735 | ₩16,151 | +0.42% | 33.5만 |
|---|
| 2026.07.07 | ₩15,481 | ₩16,204 | ₩15,468 | ₩16,137 | +4.24% | 36.5만 |
|---|
| 2026.07.06 | ₩14,477 | ₩15,608 | ₩14,235 | ₩15,561 | +7.49% | 32.8만 |
|---|
| 2026.07.02 | ₩14,102 | ₩14,961 | ₩14,088 | ₩14,570 | +3.32% | 35.7만 |
|---|
| 2026.07.01 | ₩13,954 | ₩14,249 | ₩13,593 | ₩14,061 | +0.77% | 45.4만 |
|---|
| 2026.06.30 | ₩14,490 | ₩14,490 | ₩12,803 | ₩14,035 | -3.14% | 58.1만 |
|---|
| 2026.06.29 | ₩16,084 | ₩16,084 | ₩15,267 | ₩15,267 | -5.08% | 29.8만 |
|---|
| 2026.06.26 | ₩15,601 | ₩15,976 | ₩15,534 | ₩15,923 | +2.06% | 44.7만 |
|---|
| 2026.06.25 | ₩15,990 | ₩16,043 | ₩15,548 | ₩15,709 | -1.76% | 12만 |
|---|
| 2026.06.24 | ₩15,240 | ₩16,057 | ₩15,240 | ₩15,963 | +4.75% | 16.1만 |
|---|
| 2026.06.23 | ₩14,758 | ₩15,334 | ₩14,597 | ₩15,240 | +3.27% | 24.6만 |
|---|
| 2026.06.22 | ₩16,539 | ₩16,539 | ₩14,959 | ₩15,012 | -9.23% | 21.6만 |
|---|
| 2026.06.18 | ₩16,338 | ₩16,914 | ₩16,070 | ₩16,659 | +1.97% | 22.6만 |
|---|
| 2026.06.17 | ₩16,164 | ₩16,579 | ₩15,682 | ₩15,749 | -2.57% | 19.2만 |
|---|
| 2026.06.16 | ₩16,633 | ₩17,101 | ₩15,976 | ₩16,244 | -2.33% | 25.5만 |
|---|
| 2026.06.15 | ₩16,659 | ₩17,075 | ₩16,043 | ₩16,512 | -0.88% | 35.9만 |
|---|
| 2026.06.12 | ₩16,900 | ₩17,329 | ₩16,512 | ₩16,619 | -1.66% | 27.4만 |
|---|
| 2026.06.11 | ₩16,405 | ₩16,807 | ₩16,030 | ₩16,700 | +1.80% | 27.2만 |
|---|
| 2026.06.10 | ₩16,070 | ₩16,572 | ₩14,972 | ₩16,539 | +2.92% | 54.4만 |
|---|
| 2026.06.09 | ₩14,617 | ₩16,378 | ₩14,075 | ₩16,284 | +11.41% | 59.6만 |
|---|
| 2026.06.08 | ₩14,235 | ₩15,119 | ₩14,195 | ₩15,012 | +5.46% | 29.7만 |
|---|
| 2026.06.05 | ₩14,838 | ₩15,012 | ₩14,195 | ₩14,276 | -3.79% | 12만 |
|---|
| 2026.06.04 | ₩15,240 | ₩15,521 | ₩14,410 | ₩14,852 | -2.55% | 16.2만 |
|---|
| 2026.06.03 | ₩15,829 | ₩15,829 | ₩14,972 | ₩15,093 | -4.65% | 13.8만 |
|---|
| 2026.06.02 | ₩15,762 | ₩15,970 | ₩15,588 | ₩15,896 | +0.85% | 10.3만 |
|---|
| 2026.06.01 | ₩15,534 | ₩15,934 | ₩15,193 | ₩15,695 | +1.03% | 24.6만 |
|---|
| 2026.05.29 | ₩15,735 | ₩15,860 | ₩15,358 | ₩15,735 | 0.00% | 18만 |
|---|
| 2026.05.28 | ₩16,485 | ₩16,740 | ₩15,776 | ₩15,842 | -3.90% | 18.6만 |
|---|
| 2026.05.27 | ₩16,151 | ₩16,941 | ₩15,494 | ₩16,445 | +1.82% | 17.5만 |
|---|
| 2026.05.26 | ₩15,695 | ₩16,284 | ₩15,581 | ₩16,151 | +2.90% | 19.7만 |
|---|
| 2026.05.22 | ₩15,494 | ₩15,943 | ₩15,146 | ₩15,628 | +0.86% | 17.5만 |
|---|
| 2026.05.21 | ₩14,329 | ₩15,521 | ₩14,235 | ₩15,494 | +8.13% | 23.3만 |
|---|
| 2026.05.20 | ₩13,927 | ₩14,557 | ₩13,606 | ₩14,503 | +4.13% | 21만 |
|---|
| 2026.05.19 | ₩14,289 | ₩14,463 | ₩13,673 | ₩13,954 | -2.34% | 32.7만 |
|---|
| 2026.05.18 | ₩14,691 | ₩15,012 | ₩14,289 | ₩14,423 | -1.82% | 22.5만 |
|---|
| 2026.05.15 | ₩14,289 | ₩14,918 | ₩14,289 | ₩14,691 | +2.81% | 28만 |
|---|
| 2026.05.14 | ₩15,079 | ₩15,414 | ₩14,490 | ₩14,543 | -3.55% | 72.2만 |
|---|
| 2026.05.13 | ₩14,637 | ₩14,878 | ₩14,530 | ₩14,878 | +1.65% | 15.1만 |
|---|
| 2026.05.12 | ₩14,985 | ₩15,066 | ₩14,517 | ₩14,744 | -1.61% | 19.4만 |
|---|
| 2026.05.11 | ₩15,334 | ₩15,441 | ₩14,878 | ₩14,945 | -2.53% | 22.4만 |
|---|
| 2026.05.08 | ₩15,468 | ₩15,829 | ₩15,334 | ₩15,441 | -0.17% | 15만 |
|---|
| 2026.05.07 | ₩15,066 | ₩15,749 | ₩15,012 | ₩15,481 | +2.76% | 21.6만 |
|---|
| 2026.05.06 | ₩14,637 | ₩15,119 | ₩14,463 | ₩15,039 | +2.74% | 22.1만 |
|---|
| 2026.05.05 | ₩14,624 | ₩14,865 | ₩14,490 | ₩14,543 | -0.55% | 15.5만 |
|---|
| 2026.05.04 | ₩15,267 | ₩15,427 | ₩14,363 | ₩14,503 | -5.00% | 19.5만 |
|---|
| 2026.05.01 | ₩14,959 | ₩15,414 | ₩14,959 | ₩15,267 | +2.06% | 23.7만 |
|---|
| 2026.04.30 | ₩14,718 | ₩15,226 | ₩14,718 | ₩15,119 | +2.73% | 21.9만 |
|---|
| 2026.04.29 | ₩14,918 | ₩15,079 | ₩14,557 | ₩14,704 | -1.44% | 18.2만 |
|---|
| 2026.04.28 | ₩15,320 | ₩15,374 | ₩14,731 | ₩14,878 | -2.88% | 16.6만 |
|---|
| 2026.04.27 | ₩15,441 | ₩15,738 | ₩15,226 | ₩15,307 | -0.87% | 25.9만 |
|---|
| 2026.04.24 | ₩15,588 | ₩15,682 | ₩15,293 | ₩15,387 | -1.29% | 17.9만 |
|---|
| 2026.04.23 | ₩16,325 | ₩16,485 | ₩15,508 | ₩15,668 | -4.02% | 16.2만 |
|---|
| 2026.04.22 | ₩16,847 | ₩17,109 | ₩16,084 | ₩16,378 | -2.78% | 15.3만 |
|---|
| 2026.04.21 | ₩16,981 | ₩17,182 | ₩16,499 | ₩16,592 | -2.29% | 25.2만 |
|---|
| 2026.04.20 | ₩16,485 | ₩17,282 | ₩16,469 | ₩17,008 | +3.17% | 38.3만 |
|---|
| 2026.04.17 | ₩16,405 | ₩17,396 | ₩16,405 | ₩16,659 | +1.55% | 64.9만 |
|---|
| 2026.04.16 | ₩15,508 | ₩16,137 | ₩15,494 | ₩16,070 | +3.63% | 36.1만 |
|---|
| 2026.04.15 | ₩15,253 | ₩15,682 | ₩15,253 | ₩15,468 | +1.40% | 26.6만 |
|---|
| 2026.04.14 | ₩15,253 | ₩16,070 | ₩15,253 | ₩15,293 | +0.26% | 39.6만 |
|---|
| 2026.04.13 | ₩14,423 | ₩15,240 | ₩14,289 | ₩15,160 | +5.11% | 35.6만 |
|---|
| 2026.04.10 | ₩15,093 | ₩15,093 | ₩14,423 | ₩14,557 | -3.55% | 30.2만 |
|---|
| 2026.04.09 | ₩14,289 | ₩15,468 | ₩14,289 | ₩15,253 | +6.75% | 41.8만 |
|---|
| 2026.04.08 | ₩14,115 | ₩14,537 | ₩13,861 | ₩14,289 | +1.23% | 62.9만 |
|---|
| 2026.04.07 | ₩14,396 | ₩14,564 | ₩13,405 | ₩13,512 | -6.14% | 85.9만 |
|---|
| 2026.04.06 | ₩15,521 | ₩15,628 | ₩14,463 | ₩14,597 | -5.95% | 82.7만 |
|---|
| 2026.04.02 | ₩15,213 | ₩15,749 | ₩15,200 | ₩15,454 | +1.58% | 23.3만 |
|---|
| 2026.04.01 | ₩16,070 | ₩16,351 | ₩15,293 | ₩15,481 | -3.67% | 83만 |
|---|
| 2026.03.31 | ₩16,137 | ₩16,405 | ₩14,912 | ₩15,052 | -6.72% | 29.8만 |
|---|
| 2026.03.30 | ₩17,878 | ₩17,999 | ₩15,635 | ₩15,722 | -12.06% | 46.6만 |
|---|
| 2026.03.27 | ₩18,481 | ₩19,138 | ₩17,985 | ₩18,213 | -1.45% | 114.8만 |
|---|
| 2026.03.26 | ₩17,630 | ₩18,869 | ₩17,530 | ₩18,481 | +4.82% | 86.3만 |
|---|
| 2026.03.25 | ₩17,155 | ₩18,092 | ₩17,008 | ₩17,865 | +4.14% | 51.2만 |
|---|
| 2026.03.24 | ₩16,124 | ₩17,436 | ₩15,802 | ₩16,820 | +4.32% | 90만 |
|---|
| 2026.03.23 | ₩16,606 | ₩16,847 | ₩16,070 | ₩16,191 | -2.50% | 63.6만 |
|---|
| 2026.03.20 | ₩18,749 | ₩18,762 | ₩16,003 | ₩16,231 | -13.43% | 145.2만 |
|---|
| 2026.03.19 | ₩17,235 | ₩20,021 | ₩16,367 | ₩18,374 | +6.60% | 96만 |
|---|
| 2026.03.18 | ₩18,159 | ₩18,682 | ₩18,039 | ₩18,132 | -0.15% | 71만 |
|---|
| 2026.03.17 | ₩18,521 | ₩18,802 | ₩17,878 | ₩18,106 | -2.24% | 36.2만 |
|---|
| 2026.03.16 | ₩18,990 | ₩19,291 | ₩18,079 | ₩18,132 | -4.51% | 44.1만 |
|---|
| 2026.03.13 | ₩20,503 | ₩20,637 | ₩18,481 | ₩18,534 | -9.60% | 99.2만 |
|---|
| 2026.03.12 | ₩20,503 | ₩20,972 | ₩20,155 | ₩20,262 | -1.18% | 65.6만 |
|---|
| 2026.03.11 | ₩21,293 | ₩21,360 | ₩20,489 | ₩20,637 | -3.08% | 22만 |
|---|
| 2026.03.10 | ₩22,324 | ₩22,391 | ₩21,266 | ₩21,293 | -4.62% | 23.9만 |
|---|
| 2026.03.09 | ₩21,266 | ₩21,942 | ₩20,757 | ₩21,788 | +2.46% | 35.7만 |
|---|
| 2026.03.06 | ₩21,427 | ₩21,963 | ₩21,159 | ₩21,628 | +0.94% | 36만 |
|---|
| 2026.03.05 | ₩21,253 | ₩21,976 | ₩20,945 | ₩21,748 | +2.33% | 25만 |
|---|
| 2026.03.04 | ₩21,427 | ₩22,230 | ₩21,306 | ₩21,413 | -0.06% | 27만 |
|---|
| 2026.03.03 | ₩21,601 | ₩21,775 | ₩20,851 | ₩21,574 | -0.12% | 23.4만 |
|---|
| 2026.03.02 | ₩21,347 | ₩22,418 | ₩21,012 | ₩22,070 | +3.39% | 26.5만 |
|---|
| 2026.02.27 | ₩22,913 | ₩22,954 | ₩21,467 | ₩21,521 | -6.08% | 24.8만 |
|---|
| 2026.02.26 | ₩22,592 | ₩23,770 | ₩22,431 | ₩23,369 | +3.44% | 23.4만 |
|---|
| 2026.02.25 | ₩21,480 | ₩22,177 | ₩21,293 | ₩21,561 | +0.37% | 18.3만 |
|---|
| 2026.02.24 | ₩22,471 | ₩22,512 | ₩21,574 | ₩21,628 | -3.75% | 18.4만 |
|---|
| 2026.02.23 | ₩25,136 | ₩25,578 | ₩22,378 | ₩22,927 | -8.79% | 32.5만 |
|---|
| 2026.02.20 | ₩24,976 | ₩26,355 | ₩24,869 | ₩25,337 | +1.45% | 21.2만 |
|---|
| 2026.02.19 | ₩24,360 | ₩25,357 | ₩23,904 | ₩25,217 | +3.52% | 13.7만 |
|---|
| 2026.02.18 | ₩24,561 | ₩25,391 | ₩24,159 | ₩24,815 | +1.04% | 9.3만 |
|---|
| 2026.02.17 | ₩24,333 | ₩24,715 | ₩23,717 | ₩24,480 | +0.61% | 10.7만 |
|---|
| 2026.02.13 | ₩23,556 | ₩24,936 | ₩23,422 | ₩24,494 | +3.98% | 13.8만 |
|---|
| 2026.02.12 | ₩23,945 | ₩23,945 | ₩22,967 | ₩23,543 | -1.68% | 17.8만 |
|---|
| 2026.02.11 | ₩24,815 | ₩24,815 | ₩23,493 | ₩23,663 | -4.64% | 13.4만 |
|---|
| 2026.02.10 | ₩24,828 | ₩25,317 | ₩24,386 | ₩24,587 | -0.97% | 15.8만 |
|---|
| 2026.02.09 | ₩24,052 | ₩25,150 | ₩23,730 | ₩24,909 | +3.56% | 17.9만 |
|---|
| 2026.02.06 | ₩22,766 | ₩24,266 | ₩22,324 | ₩24,092 | +5.82% | 31.1만 |
|---|
| 2026.02.05 | ₩23,382 | ₩23,650 | ₩22,244 | ₩22,538 | -3.61% | 40.5만 |
|---|
| 2026.02.04 | ₩23,998 | ₩24,373 | ₩23,221 | ₩23,650 | -1.45% | 21.7만 |
|---|
| 2026.02.03 | ₩24,145 | ₩24,500 | ₩23,275 | ₩23,824 | -1.33% | 28만 |
|---|
| 2026.02.02 | ₩23,610 | ₩24,494 | ₩23,476 | ₩24,119 | +2.16% | 22만 |
|---|
| 2026.01.30 | ₩23,690 | ₩24,440 | ₩23,248 | ₩23,784 | +0.40% | 19.8만 |
|---|
| 2026.01.29 | ₩23,770 | ₩24,514 | ₩23,221 | ₩24,119 | +1.46% | 29.8만 |
|---|
| 2026.01.28 | ₩25,913 | ₩26,164 | ₩23,154 | ₩23,516 | -9.25% | 48.5만 |
|---|
| 2026.01.27 | ₩25,190 | ₩25,752 | ₩24,735 | ₩25,645 | +1.81% | 51.9만 |
|---|
| 2026.01.26 | ₩22,545 | ₩26,837 | ₩22,284 | ₩25,123 | +11.43% | 253.8만 |
|---|
| 2026.01.23 | ₩19,927 | ₩20,469 | ₩18,474 | ₩18,815 | -5.58% | 18.4만 |
|---|
| 2026.01.22 | ₩20,530 | ₩21,146 | ₩20,061 | ₩20,114 | -2.02% | 10.4만 |
|---|
| 2026.01.21 | ₩20,289 | ₩20,556 | ₩19,817 | ₩20,289 | 0.00% | 8.9만 |
|---|
| 2026.01.20 | ₩20,731 | ₩20,905 | ₩19,914 | ₩20,141 | -2.84% | 18.6만 |
|---|
| 2026.01.16 | ₩21,199 | ₩21,306 | ₩20,838 | ₩21,132 | -0.32% | 10.2만 |
|---|
| 2026.01.15 | ₩20,155 | ₩21,400 | ₩19,940 | ₩21,266 | +5.51% | 23.5만 |
|---|
| 2026.01.14 | ₩20,329 | ₩20,369 | ₩19,798 | ₩20,074 | -1.25% | 14만 |
|---|
| 2026.01.13 | ₩20,235 | ₩20,369 | ₩19,887 | ₩20,262 | +0.13% | 10.1만 |
|---|
| 2026.01.12 | ₩19,498 | ₩20,141 | ₩19,217 | ₩20,101 | +3.09% | 15.4만 |
|---|
| 2026.01.09 | ₩20,128 | ₩20,222 | ₩19,666 | ₩19,753 | -1.86% | 11.6만 |
|---|
| 2026.01.08 | ₩19,686 | ₩20,315 | ₩19,686 | ₩20,128 | +2.24% | 13.8만 |
|---|
| 2026.01.07 | ₩20,007 | ₩20,007 | ₩19,470 | ₩19,740 | -1.34% | 12.9만 |
|---|
| 2026.01.06 | ₩19,552 | ₩20,222 | ₩19,458 | ₩20,034 | +2.47% | 12.2만 |
|---|
| 2026.01.05 | ₩19,512 | ₩20,181 | ₩19,505 | ₩19,673 | +0.82% | 13.3만 |
|---|
| 2026.01.02 | ₩19,472 | ₩19,793 | ₩19,224 | ₩19,539 | +0.34% | 19만 |
|---|
| 2025.12.31 | ₩19,606 | ₩19,780 | ₩19,298 | ₩19,445 | -0.82% | 12.3만 |
|---|
| 2025.12.30 | ₩19,606 | ₩19,706 | ₩19,237 | ₩19,552 | -0.27% | 14만 |
|---|
| 2025.12.29 | ₩19,472 | ₩19,927 | ₩19,144 | ₩19,753 | +1.44% | 17.5만 |
|---|
| 2025.12.26 | ₩18,949 | ₩19,592 | ₩18,936 | ₩19,592 | +3.39% | 13.5만 |
|---|
| 2025.12.24 | ₩18,990 | ₩19,184 | ₩18,749 | ₩18,949 | -0.21% | 13.2만 |
|---|
| 2025.12.23 | ₩19,231 | ₩19,391 | ₩19,003 | ₩19,043 | -0.97% | 18.1만 |
|---|
| 2025.12.22 | ₩19,994 | ₩20,048 | ₩19,150 | ₩19,284 | -3.55% | 22.7만 |
|---|
| 2025.12.19 | ₩20,262 | ₩20,650 | ₩19,833 | ₩20,021 | -1.19% | 51.9만 |
|---|
| 2025.12.18 | ₩20,597 | ₩20,838 | ₩20,181 | ₩20,382 | -1.04% | 10만 |
|---|
| 2025.12.17 | ₩20,623 | ₩21,092 | ₩20,235 | ₩20,342 | -1.36% | 8.8만 |
|---|
| 2025.12.16 | ₩20,516 | ₩20,610 | ₩19,498 | ₩20,516 | 0.00% | 19.5만 |
|---|
| 2025.12.15 | ₩20,878 | ₩21,454 | ₩20,583 | ₩20,677 | -0.96% | 14.4만 |
|---|
| 2025.12.12 | ₩20,369 | ₩20,911 | ₩20,109 | ₩20,690 | +1.58% | 21만 |
|---|
| 2025.12.11 | ₩19,552 | ₩20,389 | ₩19,338 | ₩20,289 | +3.77% | 20.8만 |
|---|
| 2025.12.10 | ₩19,391 | ₩19,934 | ₩19,097 | ₩19,673 | +1.45% | 22.2만 |
|---|
| 2025.12.09 | ₩19,940 | ₩20,931 | ₩18,079 | ₩19,445 | -2.48% | 53.4만 |
|---|
| 2025.12.08 | ₩22,217 | ₩22,334 | ₩20,396 | ₩21,373 | -3.80% | 46.5만 |
|---|
| 2025.12.05 | ₩22,391 | ₩22,927 | ₩21,922 | ₩22,110 | -1.26% | 14.1만 |
|---|
| 2025.12.04 | ₩22,324 | ₩22,391 | ₩21,487 | ₩22,190 | -0.60% | 15.4만 |
|---|
| 2025.12.03 | ₩21,159 | ₩22,498 | ₩20,556 | ₩22,351 | +5.63% | 16.3만 |
|---|
| 2025.12.02 | ₩22,070 | ₩22,163 | ₩20,972 | ₩21,025 | -4.73% | 21.6만 |
|---|
| 2025.12.01 | ₩20,704 | ₩22,331 | ₩20,342 | ₩22,070 | +6.60% | 17만 |
|---|
| 2025.11.28 | ₩21,360 | ₩21,360 | ₩20,878 | ₩21,146 | -1.00% | 5.7만 |
|---|
| 2025.11.26 | ₩20,918 | ₩21,494 | ₩20,831 | ₩21,360 | +2.11% | 15.2만 |
|---|
| 2025.11.25 | ₩20,449 | ₩21,347 | ₩20,356 | ₩20,985 | +2.62% | 23.2만 |
|---|
| 2025.11.24 | ₩19,458 | ₩20,804 | ₩18,949 | ₩20,436 | +5.02% | 16만 |
|---|
| 2025.11.21 | ₩18,561 | ₩19,981 | ₩18,561 | ₩19,525 | +5.19% | 15.7만 |
|---|
| 2025.11.20 | ₩19,726 | ₩20,248 | ₩18,253 | ₩18,441 | -6.52% | 22만 |
|---|
| 2025.11.19 | ₩20,516 | ₩20,838 | ₩19,186 | ₩19,324 | -5.81% | 14.6만 |
|---|
| 2025.11.18 | ₩20,262 | ₩20,603 | ₩20,195 | ₩20,409 | +0.73% | 9.6만 |
|---|
| 2025.11.17 | ₩21,708 | ₩21,909 | ₩20,101 | ₩20,436 | -5.86% | 26.4만 |
|---|
| 2025.11.14 | ₩21,105 | ₩22,043 | ₩21,105 | ₩21,989 | +4.19% | 12.8만 |
|---|
| 2025.11.13 | ₩21,909 | ₩22,177 | ₩21,440 | ₩21,708 | -0.92% | 20.8만 |
|---|
| 2025.11.12 | ₩22,338 | ₩22,579 | ₩22,083 | ₩22,177 | -0.72% | 14.2만 |
|---|
| 2025.11.11 | ₩22,070 | ₩22,418 | ₩21,721 | ₩22,297 | +1.03% | 12.7만 |
|---|
| 2025.11.10 | ₩21,869 | ₩22,190 | ₩21,655 | ₩21,949 | +0.37% | 13.5만 |
|---|
| 2025.11.07 | ₩21,172 | ₩22,036 | ₩20,610 | ₩21,601 | +2.02% | 12.3만 |
|---|
| 2025.11.06 | ₩21,440 | ₩21,668 | ₩20,905 | ₩21,293 | -0.69% | 13.7만 |
|---|
| 2025.11.05 | ₩19,927 | ₩21,634 | ₩19,900 | ₩21,454 | +7.66% | 23.6만 |
|---|
| 2025.11.04 | ₩20,141 | ₩20,141 | ₩19,485 | ₩19,860 | -1.40% | 12.5만 |
|---|
| 2025.11.03 | ₩20,891 | ₩20,951 | ₩20,275 | ₩20,516 | -1.79% | 12.9만 |
|---|
| 2025.10.31 | ₩21,708 | ₩21,721 | ₩21,039 | ₩21,079 | -2.90% | 10.6만 |
|---|
| 2025.10.30 | ₩21,239 | ₩21,909 | ₩21,002 | ₩21,802 | +2.65% | 16.2만 |
|---|
| 2025.10.29 | ₩22,351 | ₩22,587 | ₩21,293 | ₩21,494 | -3.83% | 13.7만 |
|---|
| 2025.10.28 | ₩21,695 | ₩22,585 | ₩21,507 | ₩22,404 | +3.27% | 13.2만 |
|---|
| 2025.10.27 | ₩21,721 | ₩22,445 | ₩21,628 | ₩21,721 | 0.00% | 21.4만 |
|---|
| 2025.10.24 | ₩21,815 | ₩21,896 | ₩21,333 | ₩21,360 | -2.09% | 10.5만 |
|---|
| 2025.10.23 | ₩20,998 | ₩21,695 | ₩20,838 | ₩21,547 | +2.61% | 18.5만 |
|---|
| 2025.10.22 | ₩20,958 | ₩21,253 | ₩20,630 | ₩20,838 | -0.58% | 13.4만 |
|---|
| 2025.10.21 | ₩20,757 | ₩21,179 | ₩20,684 | ₩20,972 | +1.03% | 7.8만 |
|---|
| 2025.10.20 | ₩20,690 | ₩20,958 | ₩20,382 | ₩20,824 | +0.65% | 7.8만 |
|---|
| 2025.10.17 | ₩20,530 | ₩20,838 | ₩20,369 | ₩20,422 | -0.52% | 13.5만 |
|---|
| 2025.10.16 | ₩20,998 | ₩21,119 | ₩20,503 | ₩20,797 | -0.96% | 12.5만 |
|---|
| 2025.10.15 | ₩20,905 | ₩21,239 | ₩20,704 | ₩21,039 | +0.64% | 9.1만 |
|---|
| 2025.10.14 | ₩19,753 | ₩20,744 | ₩19,338 | ₩20,690 | +4.75% | 14.3만 |
|---|
| 2025.10.13 | ₩19,070 | ₩20,141 | ₩19,030 | ₩20,021 | +4.99% | 18.2만 |
|---|
| 2025.10.10 | ₩19,981 | ₩20,168 | ₩18,665 | ₩18,789 | -5.97% | 18.1만 |
|---|