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 | ₩13,988 | ₩14,095 | ₩13,572 | ₩14,082 | +0.67% | 28.8만 |
| 2026.10.08 | ₩14,122 | ₩14,176 | ₩13,908 | ₩13,934 | -1.33% | 22.6만 |
| 2026.10.07 | ₩13,948 | ₩14,310 | ₩13,814 | ₩14,256 | +2.21% | 18.4만 |
| 2026.10.06 | ₩14,256 | ₩14,357 | ₩13,827 | ₩14,122 | -0.94% | 16.9만 |
| 2026.10.05 | ₩13,747 | ₩14,310 | ₩13,572 | ₩14,256 | +3.71% | 20.2만 |
| 2026.10.02 | ₩14,229 | ₩14,243 | ₩13,713 | ₩13,800 | -3.02% | 20.5만 |
| 2026.10.01 | ₩13,733 | ₩14,109 | ₩13,666 | ₩14,069 | +2.44% | 15.2만 |
| 2026.09.30 | ₩13,774 | ₩13,841 | ₩13,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,787 |
| +0.10% |
| 13.9만 |
| 2026.09.29 | ₩13,908 | ₩13,948 | ₩13,613 | ₩13,720 | -1.35% | 18만 |
|---|
| 2026.09.28 | ₩13,613 | ₩14,229 | ₩13,492 | ₩13,975 | +2.66% | 13.2만 |
|---|
| 2026.09.25 | ₩13,814 | ₩13,894 | ₩13,680 | ₩13,760 | -0.39% | 11.8만 |
|---|
| 2026.09.24 | ₩13,867 | ₩13,894 | ₩13,559 | ₩13,867 | 0.00% | 12.1만 |
|---|
| 2026.09.23 | ₩14,310 | ₩14,310 | ₩13,706 | ₩13,787 | -3.66% | 13만 |
|---|
| 2026.09.22 | ₩14,149 | ₩14,558 | ₩14,142 | ₩14,364 | +1.52% | 21.6만 |
|---|
| 2026.09.21 | ₩13,519 | ₩14,042 | ₩13,438 | ₩14,028 | +3.77% | 18.5만 |
|---|
| 2026.09.18 | ₩13,747 | ₩13,774 | ₩13,478 | ₩13,505 | -1.76% | 36.5만 |
|---|
| 2026.09.17 | ₩14,015 | ₩14,082 | ₩13,626 | ₩13,760 | -1.82% | 19.3만 |
|---|
| 2026.09.16 | ₩13,760 | ₩14,010 | ₩13,733 | ₩13,800 | +0.29% | 17만 |
|---|
| 2026.09.15 | ₩14,082 | ₩14,082 | ₩13,665 | ₩13,747 | -2.38% | 15.6만 |
|---|
| 2026.09.14 | ₩13,948 | ₩14,236 | ₩13,867 | ₩14,082 | +0.96% | 13.9만 |
|---|
| 2026.09.11 | ₩14,055 | ₩14,216 | ₩13,854 | ₩13,908 | -1.05% | 12.8만 |
|---|
| 2026.09.10 | ₩14,203 | ₩14,203 | ₩13,827 | ₩13,854 | -2.46% | 17만 |
|---|
| 2026.09.09 | ₩14,645 | ₩14,779 | ₩14,149 | ₩14,216 | -2.93% | 20.2만 |
|---|
| 2026.09.08 | ₩14,605 | ₩14,833 | ₩14,270 | ₩14,592 | -0.09% | 26.4만 |
|---|
| 2026.09.04 | ₩14,538 | ₩14,806 | ₩14,330 | ₩14,672 | +0.92% | 20.8만 |
|---|
| 2026.09.03 | ₩14,578 | ₩15,316 | ₩14,270 | ₩14,511 | -0.46% | 36.9만 |
|---|
| 2026.09.02 | ₩15,812 | ₩16,174 | ₩15,061 | ₩15,115 | -4.41% | 28.7만 |
|---|
| 2026.09.01 | ₩15,745 | ₩16,255 | ₩15,437 | ₩15,839 | +0.60% | 27.3만 |
|---|
| 2026.08.31 | ₩15,986 | ₩16,188 | ₩15,665 | ₩15,866 | -0.76% | 22.8만 |
|---|
| 2026.08.28 | ₩15,973 | ₩16,308 | ₩15,919 | ₩16,161 | +1.18% | 14.3만 |
|---|
| 2026.08.27 | ₩16,174 | ₩16,348 | ₩15,893 | ₩15,946 | -1.41% | 15만 |
|---|
| 2026.08.26 | ₩16,214 | ₩16,509 | ₩16,214 | ₩16,335 | +0.74% | 14.3만 |
|---|
| 2026.08.25 | ₩16,509 | ₩16,509 | ₩15,960 | ₩16,053 | -2.76% | 15.3만 |
|---|
| 2026.08.24 | ₩16,389 | ₩16,822 | ₩16,342 | ₩16,442 | +0.33% | 15.1만 |
|---|
| 2026.08.21 | ₩16,375 | ₩16,416 | ₩16,053 | ₩16,362 | -0.08% | 12.6만 |
|---|
| 2026.08.20 | ₩16,389 | ₩16,456 | ₩15,779 | ₩16,161 | -1.39% | 16.4만 |
|---|
| 2026.08.19 | ₩16,107 | ₩16,791 | ₩16,107 | ₩16,644 | +3.33% | 14.2만 |
|---|
| 2026.08.18 | ₩16,523 | ₩16,684 | ₩15,986 | ₩16,027 | -3.00% | 16만 |
|---|
| 2026.08.17 | ₩16,697 | ₩16,711 | ₩16,300 | ₩16,523 | -1.04% | 13만 |
|---|
| 2026.08.14 | ₩17,126 | ₩17,126 | ₩16,292 | ₩16,737 | -2.27% | 12.3만 |
|---|
| 2026.08.13 | ₩17,220 | ₩17,716 | ₩16,804 | ₩17,019 | -1.17% | 13.4만 |
|---|
| 2026.08.12 | ₩17,462 | ₩17,462 | ₩16,912 | ₩17,073 | -2.23% | 18.8만 |
|---|
| 2026.08.11 | ₩17,381 | ₩17,690 | ₩17,106 | ₩17,542 | +0.93% | 16.3만 |
|---|
| 2026.08.10 | ₩17,703 | ₩18,105 | ₩17,408 | ₩17,529 | -0.98% | 20.7만 |
|---|
| 2026.08.07 | ₩17,421 | ₩17,703 | ₩17,207 | ₩17,596 | +1.00% | 15.5만 |
|---|
| 2026.08.06 | ₩17,314 | ₩17,495 | ₩17,046 | ₩17,328 | +0.08% | 14만 |
|---|
| 2026.08.05 | ₩17,260 | ₩17,488 | ₩17,153 | ₩17,153 | -0.62% | 13.5만 |
|---|
| 2026.08.04 | ₩16,697 | ₩17,462 | ₩16,697 | ₩17,234 | +3.21% | 23.8만 |
|---|
| 2026.08.03 | ₩16,348 | ₩16,831 | ₩16,348 | ₩16,684 | +2.05% | 25만 |
|---|
| 2026.07.31 | ₩16,080 | ₩16,295 | ₩15,893 | ₩16,121 | +0.25% | 16.9만 |
|---|
| 2026.07.30 | ₩16,362 | ₩16,476 | ₩16,027 | ₩16,107 | -1.56% | 16.7만 |
|---|
| 2026.07.29 | ₩16,965 | ₩17,046 | ₩16,335 | ₩16,509 | -2.69% | 20.7만 |
|---|
| 2026.07.28 | ₩16,603 | ₩17,126 | ₩16,603 | ₩16,965 | +2.18% | 21만 |
|---|
| 2026.07.27 | ₩16,013 | ₩16,509 | ₩16,000 | ₩16,362 | +2.18% | 21.2만 |
|---|
| 2026.07.24 | ₩15,665 | ₩15,960 | ₩15,235 | ₩15,758 | +0.60% | 24.9만 |
|---|
| 2026.07.23 | ₩15,960 | ₩16,067 | ₩15,115 | ₩15,597 | -2.27% | 29.7만 |
|---|
| 2026.07.22 | ₩15,866 | ₩16,348 | ₩15,825 | ₩16,134 | +1.69% | 25만 |
|---|
| 2026.07.21 | ₩15,906 | ₩16,245 | ₩15,738 | ₩15,946 | +0.25% | 26.2만 |
|---|
| 2026.07.20 | ₩15,638 | ₩16,248 | ₩15,517 | ₩15,973 | +2.14% | 25.2만 |
|---|
| 2026.07.17 | ₩15,745 | ₩16,268 | ₩15,557 | ₩15,557 | -1.19% | 22만 |
|---|
| 2026.07.16 | ₩15,651 | ₩16,335 | ₩15,517 | ₩15,825 | +1.11% | 31.9만 |
|---|
| 2026.07.15 | ₩14,981 | ₩15,906 | ₩14,947 | ₩15,504 | +3.49% | 25.6만 |
|---|
| 2026.07.14 | ₩15,276 | ₩15,591 | ₩14,846 | ₩14,873 | -2.63% | 30.5만 |
|---|
| 2026.07.13 | ₩15,007 | ₩15,919 | ₩14,799 | ₩15,329 | +2.14% | 46.4만 |
|---|
| 2026.07.10 | ₩14,364 | ₩15,188 | ₩14,216 | ₩15,101 | +5.14% | 35만 |
|---|
| 2026.07.09 | ₩16,053 | ₩16,053 | ₩14,229 | ₩14,364 | -10.53% | 41.1만 |
|---|
| 2026.07.08 | ₩16,107 | ₩16,416 | ₩15,758 | ₩16,174 | +0.42% | 33.5만 |
|---|
| 2026.07.07 | ₩15,504 | ₩16,228 | ₩15,490 | ₩16,161 | +4.24% | 36.5만 |
|---|
| 2026.07.06 | ₩14,498 | ₩15,631 | ₩14,256 | ₩15,584 | +7.49% | 32.8만 |
|---|
| 2026.07.02 | ₩14,122 | ₩14,983 | ₩14,109 | ₩14,592 | +3.32% | 35.7만 |
|---|
| 2026.07.01 | ₩13,975 | ₩14,270 | ₩13,613 | ₩14,082 | +0.77% | 45.4만 |
|---|
| 2026.06.30 | ₩14,511 | ₩14,511 | ₩12,821 | ₩14,055 | -3.14% | 58.1만 |
|---|
| 2026.06.29 | ₩16,107 | ₩16,107 | ₩15,289 | ₩15,289 | -5.08% | 29.8만 |
|---|
| 2026.06.26 | ₩15,624 | ₩16,000 | ₩15,557 | ₩15,946 | +2.06% | 44.7만 |
|---|
| 2026.06.25 | ₩16,013 | ₩16,067 | ₩15,571 | ₩15,732 | -1.76% | 12만 |
|---|
| 2026.06.24 | ₩15,262 | ₩16,080 | ₩15,262 | ₩15,986 | +4.75% | 16.1만 |
|---|
| 2026.06.23 | ₩14,779 | ₩15,356 | ₩14,618 | ₩15,262 | +3.27% | 24.6만 |
|---|
| 2026.06.22 | ₩16,563 | ₩16,563 | ₩14,981 | ₩15,034 | -9.23% | 21.6만 |
|---|
| 2026.06.18 | ₩16,362 | ₩16,939 | ₩16,094 | ₩16,684 | +1.97% | 22.6만 |
|---|
| 2026.06.17 | ₩16,188 | ₩16,603 | ₩15,705 | ₩15,772 | -2.57% | 19.2만 |
|---|
| 2026.06.16 | ₩16,657 | ₩17,126 | ₩16,000 | ₩16,268 | -2.33% | 25.5만 |
|---|
| 2026.06.15 | ₩16,684 | ₩17,100 | ₩16,067 | ₩16,536 | -0.88% | 35.9만 |
|---|
| 2026.06.12 | ₩16,925 | ₩17,354 | ₩16,536 | ₩16,644 | -1.66% | 27.4만 |
|---|
| 2026.06.11 | ₩16,429 | ₩16,831 | ₩16,053 | ₩16,724 | +1.80% | 27.2만 |
|---|
| 2026.06.10 | ₩16,094 | ₩16,597 | ₩14,994 | ₩16,563 | +2.92% | 54.4만 |
|---|
| 2026.06.09 | ₩14,639 | ₩16,402 | ₩14,095 | ₩16,308 | +11.41% | 59.6만 |
|---|
| 2026.06.08 | ₩14,256 | ₩15,141 | ₩14,216 | ₩15,034 | +5.46% | 29.7만 |
|---|
| 2026.06.05 | ₩14,860 | ₩15,034 | ₩14,216 | ₩14,297 | -3.79% | 12만 |
|---|
| 2026.06.04 | ₩15,262 | ₩15,544 | ₩14,431 | ₩14,873 | -2.55% | 16.2만 |
|---|
| 2026.06.03 | ₩15,852 | ₩15,852 | ₩14,994 | ₩15,115 | -4.65% | 13.8만 |
|---|
| 2026.06.02 | ₩15,785 | ₩15,993 | ₩15,611 | ₩15,919 | +0.85% | 10.3만 |
|---|
| 2026.06.01 | ₩15,557 | ₩15,957 | ₩15,215 | ₩15,718 | +1.03% | 24.6만 |
|---|
| 2026.05.29 | ₩15,758 | ₩15,883 | ₩15,380 | ₩15,758 | 0.00% | 18만 |
|---|
| 2026.05.28 | ₩16,509 | ₩16,764 | ₩15,799 | ₩15,866 | -3.90% | 18.6만 |
|---|
| 2026.05.27 | ₩16,174 | ₩16,965 | ₩15,517 | ₩16,469 | +1.82% | 17.5만 |
|---|
| 2026.05.26 | ₩15,718 | ₩16,308 | ₩15,604 | ₩16,174 | +2.90% | 19.7만 |
|---|
| 2026.05.22 | ₩15,517 | ₩15,966 | ₩15,168 | ₩15,651 | +0.86% | 17.5만 |
|---|
| 2026.05.21 | ₩14,350 | ₩15,544 | ₩14,256 | ₩15,517 | +8.13% | 23.3만 |
|---|
| 2026.05.20 | ₩13,948 | ₩14,578 | ₩13,626 | ₩14,525 | +4.13% | 21만 |
|---|
| 2026.05.19 | ₩14,310 | ₩14,484 | ₩13,693 | ₩13,975 | -2.34% | 32.7만 |
|---|
| 2026.05.18 | ₩14,712 | ₩15,034 | ₩14,310 | ₩14,444 | -1.82% | 22.5만 |
|---|
| 2026.05.15 | ₩14,310 | ₩14,940 | ₩14,310 | ₩14,712 | +2.81% | 28만 |
|---|
| 2026.05.14 | ₩15,101 | ₩15,437 | ₩14,511 | ₩14,565 | -3.55% | 72.2만 |
|---|
| 2026.05.13 | ₩14,659 | ₩14,900 | ₩14,551 | ₩14,900 | +1.65% | 15.1만 |
|---|
| 2026.05.12 | ₩15,007 | ₩15,088 | ₩14,538 | ₩14,766 | -1.61% | 19.4만 |
|---|
| 2026.05.11 | ₩15,356 | ₩15,463 | ₩14,900 | ₩14,967 | -2.53% | 22.4만 |
|---|
| 2026.05.08 | ₩15,490 | ₩15,852 | ₩15,356 | ₩15,463 | -0.17% | 15만 |
|---|
| 2026.05.07 | ₩15,088 | ₩15,772 | ₩15,034 | ₩15,504 | +2.76% | 21.6만 |
|---|
| 2026.05.06 | ₩14,659 | ₩15,141 | ₩14,484 | ₩15,061 | +2.74% | 22.1만 |
|---|
| 2026.05.05 | ₩14,645 | ₩14,887 | ₩14,511 | ₩14,565 | -0.55% | 15.5만 |
|---|
| 2026.05.04 | ₩15,289 | ₩15,450 | ₩14,384 | ₩14,525 | -5.00% | 19.5만 |
|---|
| 2026.05.01 | ₩14,981 | ₩15,437 | ₩14,981 | ₩15,289 | +2.06% | 23.7만 |
|---|
| 2026.04.30 | ₩14,739 | ₩15,249 | ₩14,739 | ₩15,141 | +2.73% | 21.9만 |
|---|
| 2026.04.29 | ₩14,940 | ₩15,101 | ₩14,578 | ₩14,726 | -1.44% | 18.2만 |
|---|
| 2026.04.28 | ₩15,343 | ₩15,396 | ₩14,753 | ₩14,900 | -2.88% | 16.6만 |
|---|
| 2026.04.27 | ₩15,463 | ₩15,761 | ₩15,249 | ₩15,329 | -0.87% | 25.9만 |
|---|
| 2026.04.24 | ₩15,611 | ₩15,705 | ₩15,316 | ₩15,410 | -1.29% | 17.9만 |
|---|
| 2026.04.23 | ₩16,348 | ₩16,509 | ₩15,530 | ₩15,691 | -4.02% | 16.2만 |
|---|
| 2026.04.22 | ₩16,872 | ₩17,134 | ₩16,107 | ₩16,402 | -2.78% | 15.3만 |
|---|
| 2026.04.21 | ₩17,006 | ₩17,207 | ₩16,523 | ₩16,617 | -2.29% | 25.2만 |
|---|
| 2026.04.20 | ₩16,509 | ₩17,307 | ₩16,493 | ₩17,032 | +3.17% | 38.3만 |
|---|
| 2026.04.17 | ₩16,429 | ₩17,421 | ₩16,429 | ₩16,684 | +1.55% | 64.9만 |
|---|
| 2026.04.16 | ₩15,530 | ₩16,161 | ₩15,517 | ₩16,094 | +3.63% | 36.1만 |
|---|
| 2026.04.15 | ₩15,276 | ₩15,705 | ₩15,276 | ₩15,490 | +1.40% | 26.6만 |
|---|
| 2026.04.14 | ₩15,276 | ₩16,094 | ₩15,276 | ₩15,316 | +0.26% | 39.6만 |
|---|
| 2026.04.13 | ₩14,444 | ₩15,262 | ₩14,310 | ₩15,182 | +5.11% | 35.6만 |
|---|
| 2026.04.10 | ₩15,115 | ₩15,115 | ₩14,444 | ₩14,578 | -3.55% | 30.2만 |
|---|
| 2026.04.09 | ₩14,310 | ₩15,490 | ₩14,310 | ₩15,276 | +6.75% | 41.8만 |
|---|
| 2026.04.08 | ₩14,136 | ₩14,558 | ₩13,881 | ₩14,310 | +1.23% | 62.9만 |
|---|
| 2026.04.07 | ₩14,417 | ₩14,585 | ₩13,425 | ₩13,532 | -6.14% | 85.9만 |
|---|
| 2026.04.06 | ₩15,544 | ₩15,651 | ₩14,484 | ₩14,618 | -5.95% | 82.7만 |
|---|
| 2026.04.02 | ₩15,235 | ₩15,772 | ₩15,222 | ₩15,477 | +1.58% | 23.3만 |
|---|
| 2026.04.01 | ₩16,094 | ₩16,375 | ₩15,316 | ₩15,504 | -3.67% | 83만 |
|---|
| 2026.03.31 | ₩16,161 | ₩16,429 | ₩14,934 | ₩15,074 | -6.72% | 29.8만 |
|---|
| 2026.03.30 | ₩17,904 | ₩18,025 | ₩15,658 | ₩15,745 | -12.06% | 46.6만 |
|---|
| 2026.03.27 | ₩18,508 | ₩19,166 | ₩18,012 | ₩18,240 | -1.45% | 114.8만 |
|---|
| 2026.03.26 | ₩17,656 | ₩18,897 | ₩17,556 | ₩18,508 | +4.82% | 86.3만 |
|---|
| 2026.03.25 | ₩17,180 | ₩18,119 | ₩17,032 | ₩17,891 | +4.14% | 51.2만 |
|---|
| 2026.03.24 | ₩16,147 | ₩17,462 | ₩15,825 | ₩16,845 | +4.32% | 90만 |
|---|
| 2026.03.23 | ₩16,630 | ₩16,872 | ₩16,094 | ₩16,214 | -2.50% | 63.6만 |
|---|
| 2026.03.20 | ₩18,776 | ₩18,789 | ₩16,027 | ₩16,255 | -13.43% | 145.2만 |
|---|
| 2026.03.19 | ₩17,260 | ₩20,050 | ₩16,391 | ₩18,400 | +6.60% | 96만 |
|---|
| 2026.03.18 | ₩18,186 | ₩18,709 | ₩18,065 | ₩18,159 | -0.15% | 71만 |
|---|
| 2026.03.17 | ₩18,548 | ₩18,830 | ₩17,904 | ₩18,132 | -2.24% | 36.2만 |
|---|
| 2026.03.16 | ₩19,017 | ₩19,319 | ₩18,105 | ₩18,159 | -4.51% | 44.1만 |
|---|
| 2026.03.13 | ₩20,533 | ₩20,667 | ₩18,508 | ₩18,561 | -9.60% | 99.2만 |
|---|
| 2026.03.12 | ₩20,533 | ₩21,002 | ₩20,184 | ₩20,291 | -1.18% | 65.6만 |
|---|
| 2026.03.11 | ₩21,324 | ₩21,391 | ₩20,519 | ₩20,667 | -3.08% | 22만 |
|---|
| 2026.03.10 | ₩22,357 | ₩22,424 | ₩21,297 | ₩21,324 | -4.62% | 23.9만 |
|---|
| 2026.03.09 | ₩21,297 | ₩21,975 | ₩20,788 | ₩21,820 | +2.46% | 35.7만 |
|---|
| 2026.03.06 | ₩21,458 | ₩21,995 | ₩21,190 | ₩21,659 | +0.94% | 36만 |
|---|
| 2026.03.05 | ₩21,284 | ₩22,008 | ₩20,975 | ₩21,780 | +2.33% | 25만 |
|---|
| 2026.03.04 | ₩21,458 | ₩22,263 | ₩21,338 | ₩21,445 | -0.06% | 27만 |
|---|
| 2026.03.03 | ₩21,633 | ₩21,807 | ₩20,882 | ₩21,606 | -0.12% | 23.4만 |
|---|
| 2026.03.02 | ₩21,378 | ₩22,451 | ₩21,042 | ₩22,102 | +3.39% | 26.5만 |
|---|
| 2026.02.27 | ₩22,947 | ₩22,987 | ₩21,498 | ₩21,552 | -6.08% | 24.8만 |
|---|
| 2026.02.26 | ₩22,625 | ₩23,805 | ₩22,464 | ₩23,403 | +3.44% | 23.4만 |
|---|
| 2026.02.25 | ₩21,512 | ₩22,209 | ₩21,324 | ₩21,592 | +0.37% | 18.3만 |
|---|
| 2026.02.24 | ₩22,504 | ₩22,545 | ₩21,606 | ₩21,659 | -3.75% | 18.4만 |
|---|
| 2026.02.23 | ₩25,173 | ₩25,616 | ₩22,410 | ₩22,960 | -8.79% | 32.5만 |
|---|
| 2026.02.20 | ₩25,012 | ₩26,394 | ₩24,905 | ₩25,374 | +1.45% | 21.2만 |
|---|
| 2026.02.19 | ₩24,395 | ₩25,394 | ₩23,939 | ₩25,254 | +3.52% | 13.7만 |
|---|
| 2026.02.18 | ₩24,597 | ₩25,428 | ₩24,194 | ₩24,851 | +1.04% | 9.3만 |
|---|
| 2026.02.17 | ₩24,369 | ₩24,751 | ₩23,752 | ₩24,516 | +0.61% | 10.7만 |
|---|
| 2026.02.13 | ₩23,591 | ₩24,972 | ₩23,457 | ₩24,529 | +3.98% | 13.8만 |
|---|
| 2026.02.12 | ₩23,980 | ₩23,980 | ₩23,001 | ₩23,577 | -1.68% | 17.8만 |
|---|
| 2026.02.11 | ₩24,851 | ₩24,851 | ₩23,528 | ₩23,698 | -4.64% | 13.4만 |
|---|
| 2026.02.10 | ₩24,865 | ₩25,354 | ₩24,422 | ₩24,623 | -0.97% | 15.8만 |
|---|
| 2026.02.09 | ₩24,087 | ₩25,187 | ₩23,765 | ₩24,945 | +3.56% | 17.9만 |
|---|
| 2026.02.06 | ₩22,799 | ₩24,301 | ₩22,357 | ₩24,127 | +5.82% | 31.1만 |
|---|
| 2026.02.05 | ₩23,416 | ₩23,685 | ₩22,276 | ₩22,571 | -3.61% | 40.5만 |
|---|
| 2026.02.04 | ₩24,033 | ₩24,409 | ₩23,255 | ₩23,685 | -1.45% | 21.7만 |
|---|
| 2026.02.03 | ₩24,181 | ₩24,536 | ₩23,309 | ₩23,859 | -1.33% | 28만 |
|---|
| 2026.02.02 | ₩23,644 | ₩24,529 | ₩23,510 | ₩24,154 | +2.16% | 22만 |
|---|
| 2026.01.30 | ₩23,725 | ₩24,476 | ₩23,282 | ₩23,819 | +0.40% | 19.8만 |
|---|
| 2026.01.29 | ₩23,805 | ₩24,550 | ₩23,255 | ₩24,154 | +1.46% | 29.8만 |
|---|
| 2026.01.28 | ₩25,951 | ₩26,202 | ₩23,188 | ₩23,550 | -9.25% | 48.5만 |
|---|
| 2026.01.27 | ₩25,227 | ₩25,790 | ₩24,771 | ₩25,683 | +1.81% | 51.9만 |
|---|
| 2026.01.26 | ₩22,578 | ₩26,876 | ₩22,317 | ₩25,160 | +11.43% | 253.8만 |
|---|
| 2026.01.23 | ₩19,956 | ₩20,499 | ₩18,501 | ₩18,843 | -5.58% | 18.4만 |
|---|
| 2026.01.22 | ₩20,560 | ₩21,177 | ₩20,090 | ₩20,144 | -2.02% | 10.4만 |
|---|
| 2026.01.21 | ₩20,318 | ₩20,586 | ₩19,846 | ₩20,318 | 0.00% | 8.9만 |
|---|
| 2026.01.20 | ₩20,761 | ₩20,935 | ₩19,943 | ₩20,171 | -2.84% | 18.6만 |
|---|
| 2026.01.16 | ₩21,230 | ₩21,338 | ₩20,868 | ₩21,163 | -0.32% | 10.2만 |
|---|
| 2026.01.15 | ₩20,184 | ₩21,431 | ₩19,970 | ₩21,297 | +5.51% | 23.5만 |
|---|
| 2026.01.14 | ₩20,359 | ₩20,399 | ₩19,827 | ₩20,104 | -1.25% | 14만 |
|---|
| 2026.01.13 | ₩20,265 | ₩20,399 | ₩19,916 | ₩20,291 | +0.13% | 10.1만 |
|---|
| 2026.01.12 | ₩19,527 | ₩20,171 | ₩19,245 | ₩20,131 | +3.09% | 15.4만 |
|---|
| 2026.01.09 | ₩20,157 | ₩20,251 | ₩19,695 | ₩19,782 | -1.86% | 11.6만 |
|---|
| 2026.01.08 | ₩19,715 | ₩20,345 | ₩19,715 | ₩20,157 | +2.24% | 13.8만 |
|---|
| 2026.01.07 | ₩20,037 | ₩20,037 | ₩19,499 | ₩19,768 | -1.34% | 12.9만 |
|---|
| 2026.01.06 | ₩19,581 | ₩20,251 | ₩19,487 | ₩20,063 | +2.47% | 12.2만 |
|---|
| 2026.01.05 | ₩19,540 | ₩20,211 | ₩19,534 | ₩19,701 | +0.82% | 13.3만 |
|---|
| 2026.01.02 | ₩19,500 | ₩19,822 | ₩19,252 | ₩19,567 | +0.34% | 19만 |
|---|
| 2025.12.31 | ₩19,634 | ₩19,809 | ₩19,326 | ₩19,473 | -0.82% | 12.3만 |
|---|
| 2025.12.30 | ₩19,634 | ₩19,735 | ₩19,265 | ₩19,581 | -0.27% | 14만 |
|---|
| 2025.12.29 | ₩19,500 | ₩19,956 | ₩19,172 | ₩19,782 | +1.44% | 17.5만 |
|---|
| 2025.12.26 | ₩18,977 | ₩19,621 | ₩18,964 | ₩19,621 | +3.39% | 13.5만 |
|---|
| 2025.12.24 | ₩19,017 | ₩19,212 | ₩18,776 | ₩18,977 | -0.21% | 13.2만 |
|---|
| 2025.12.23 | ₩19,259 | ₩19,420 | ₩19,031 | ₩19,071 | -0.97% | 18.1만 |
|---|
| 2025.12.22 | ₩20,023 | ₩20,077 | ₩19,178 | ₩19,312 | -3.55% | 22.7만 |
|---|
| 2025.12.19 | ₩20,291 | ₩20,680 | ₩19,862 | ₩20,050 | -1.19% | 51.9만 |
|---|
| 2025.12.18 | ₩20,627 | ₩20,868 | ₩20,211 | ₩20,412 | -1.04% | 10만 |
|---|
| 2025.12.17 | ₩20,654 | ₩21,123 | ₩20,265 | ₩20,372 | -1.36% | 8.8만 |
|---|
| 2025.12.16 | ₩20,546 | ₩20,640 | ₩19,527 | ₩20,546 | 0.00% | 19.5만 |
|---|
| 2025.12.15 | ₩20,908 | ₩21,485 | ₩20,613 | ₩20,707 | -0.96% | 14.4만 |
|---|
| 2025.12.12 | ₩20,399 | ₩20,942 | ₩20,139 | ₩20,721 | +1.58% | 21만 |
|---|
| 2025.12.11 | ₩19,581 | ₩20,419 | ₩19,366 | ₩20,318 | +3.77% | 20.8만 |
|---|
| 2025.12.10 | ₩19,420 | ₩19,963 | ₩19,125 | ₩19,701 | +1.45% | 22.2만 |
|---|
| 2025.12.09 | ₩19,970 | ₩20,962 | ₩18,105 | ₩19,473 | -2.48% | 53.4만 |
|---|
| 2025.12.08 | ₩22,250 | ₩22,366 | ₩20,426 | ₩21,405 | -3.80% | 46.5만 |
|---|
| 2025.12.05 | ₩22,424 | ₩22,960 | ₩21,954 | ₩22,142 | -1.26% | 14.1만 |
|---|
| 2025.12.04 | ₩22,357 | ₩22,424 | ₩21,519 | ₩22,223 | -0.60% | 15.4만 |
|---|
| 2025.12.03 | ₩21,190 | ₩22,531 | ₩20,586 | ₩22,384 | +5.63% | 16.3만 |
|---|
| 2025.12.02 | ₩22,102 | ₩22,196 | ₩21,002 | ₩21,056 | -4.73% | 21.6만 |
|---|
| 2025.12.01 | ₩20,734 | ₩22,364 | ₩20,372 | ₩22,102 | +6.60% | 17만 |
|---|
| 2025.11.28 | ₩21,391 | ₩21,391 | ₩20,908 | ₩21,177 | -1.00% | 5.7만 |
|---|
| 2025.11.26 | ₩20,949 | ₩21,525 | ₩20,861 | ₩21,391 | +2.11% | 15.2만 |
|---|
| 2025.11.25 | ₩20,479 | ₩21,378 | ₩20,385 | ₩21,016 | +2.62% | 23.2만 |
|---|
| 2025.11.24 | ₩19,487 | ₩20,835 | ₩18,977 | ₩20,466 | +5.02% | 16만 |
|---|
| 2025.11.21 | ₩18,588 | ₩20,010 | ₩18,588 | ₩19,554 | +5.19% | 15.7만 |
|---|
| 2025.11.20 | ₩19,755 | ₩20,278 | ₩18,280 | ₩18,467 | -6.52% | 22만 |
|---|
| 2025.11.19 | ₩20,546 | ₩20,868 | ₩19,215 | ₩19,353 | -5.81% | 14.6만 |
|---|
| 2025.11.18 | ₩20,291 | ₩20,633 | ₩20,224 | ₩20,439 | +0.73% | 9.6만 |
|---|
| 2025.11.17 | ₩21,740 | ₩21,941 | ₩20,131 | ₩20,466 | -5.86% | 26.4만 |
|---|
| 2025.11.14 | ₩21,136 | ₩22,075 | ₩21,136 | ₩22,022 | +4.19% | 12.8만 |
|---|
| 2025.11.13 | ₩21,941 | ₩22,209 | ₩21,472 | ₩21,740 | -0.92% | 20.8만 |
|---|
| 2025.11.12 | ₩22,370 | ₩22,612 | ₩22,115 | ₩22,209 | -0.72% | 14.2만 |
|---|
| 2025.11.11 | ₩22,102 | ₩22,451 | ₩21,753 | ₩22,330 | +1.03% | 12.7만 |
|---|
| 2025.11.10 | ₩21,901 | ₩22,223 | ₩21,686 | ₩21,981 | +0.37% | 13.5만 |
|---|
| 2025.11.07 | ₩21,203 | ₩22,068 | ₩20,640 | ₩21,633 | +2.02% | 12.3만 |
|---|
| 2025.11.06 | ₩21,472 | ₩21,700 | ₩20,935 | ₩21,324 | -0.69% | 13.7만 |
|---|
| 2025.11.05 | ₩19,956 | ₩21,666 | ₩19,929 | ₩21,485 | +7.66% | 23.6만 |
|---|
| 2025.11.04 | ₩20,171 | ₩20,171 | ₩19,514 | ₩19,889 | -1.40% | 12.5만 |
|---|
| 2025.11.03 | ₩20,922 | ₩20,982 | ₩20,305 | ₩20,546 | -1.79% | 12.9만 |
|---|
| 2025.10.31 | ₩21,740 | ₩21,753 | ₩21,069 | ₩21,110 | -2.90% | 10.6만 |
|---|
| 2025.10.30 | ₩21,270 | ₩21,941 | ₩21,033 | ₩21,834 | +2.65% | 16.2만 |
|---|
| 2025.10.29 | ₩22,384 | ₩22,620 | ₩21,324 | ₩21,525 | -3.83% | 13.7만 |
|---|
| 2025.10.28 | ₩21,726 | ₩22,618 | ₩21,539 | ₩22,437 | +3.27% | 13.2만 |
|---|
| 2025.10.27 | ₩21,753 | ₩22,478 | ₩21,659 | ₩21,753 | 0.00% | 21.4만 |
|---|
| 2025.10.24 | ₩21,847 | ₩21,928 | ₩21,364 | ₩21,391 | -2.09% | 10.5만 |
|---|
| 2025.10.23 | ₩21,029 | ₩21,726 | ₩20,868 | ₩21,579 | +2.61% | 18.5만 |
|---|
| 2025.10.22 | ₩20,989 | ₩21,284 | ₩20,660 | ₩20,868 | -0.58% | 13.4만 |
|---|
| 2025.10.21 | ₩20,788 | ₩21,210 | ₩20,714 | ₩21,002 | +1.03% | 7.8만 |
|---|
| 2025.10.20 | ₩20,721 | ₩20,989 | ₩20,412 | ₩20,855 | +0.65% | 7.8만 |
|---|
| 2025.10.17 | ₩20,560 | ₩20,868 | ₩20,399 | ₩20,452 | -0.52% | 13.5만 |
|---|
| 2025.10.16 | ₩21,029 | ₩21,150 | ₩20,533 | ₩20,828 | -0.96% | 12.5만 |
|---|
| 2025.10.15 | ₩20,935 | ₩21,270 | ₩20,734 | ₩21,069 | +0.64% | 9.1만 |
|---|
| 2025.10.14 | ₩19,782 | ₩20,774 | ₩19,366 | ₩20,721 | +4.75% | 14.3만 |
|---|
| 2025.10.13 | ₩19,098 | ₩20,171 | ₩19,058 | ₩20,050 | +4.99% | 18.2만 |
|---|
| 2025.10.10 | ₩20,010 | ₩20,198 | ₩18,693 | ₩18,816 | -5.97% | 18.1만 |
|---|