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 | ₩13,987 | ₩14,095 | ₩13,572 | ₩14,081 | +0.67% | 28.8만 |
| 2026.10.08 | ₩14,121 | ₩14,175 | ₩13,907 | ₩13,934 | -1.33% | 22.6만 |
| 2026.10.07 | ₩13,947 | ₩14,309 | ₩13,813 | ₩14,256 | +2.21% | 18.4만 |
| 2026.10.06 | ₩14,256 | ₩14,356 | ₩13,826 | ₩14,121 | -0.94% | 16.9만 |
| 2026.10.05 | ₩13,746 | ₩14,309 | ₩13,572 | ₩14,256 | +3.71% | 20.2만 |
| 2026.10.02 | ₩14,229 | ₩14,242 | ₩13,712 | ₩13,800 | -3.02% | 20.5만 |
| 2026.10.01 | ₩13,733 | ₩14,108 | ₩13,666 | ₩14,068 | +2.44% | 15.2만 |
| 2026.09.30 | ₩13,773 | ₩13,840 | ₩13,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,786 |
| +0.10% |
| 13.9만 |
| 2026.09.29 | ₩13,907 | ₩13,947 | ₩13,612 | ₩13,719 | -1.35% | 18만 |
|---|
| 2026.09.28 | ₩13,612 | ₩14,229 | ₩13,491 | ₩13,974 | +2.66% | 13.2만 |
|---|
| 2026.09.25 | ₩13,813 | ₩13,893 | ₩13,679 | ₩13,759 | -0.39% | 11.8만 |
|---|
| 2026.09.24 | ₩13,867 | ₩13,893 | ₩13,558 | ₩13,867 | 0.00% | 12.1만 |
|---|
| 2026.09.23 | ₩14,309 | ₩14,309 | ₩13,706 | ₩13,786 | -3.66% | 13만 |
|---|
| 2026.09.22 | ₩14,148 | ₩14,557 | ₩14,142 | ₩14,363 | +1.52% | 21.6만 |
|---|
| 2026.09.21 | ₩13,518 | ₩14,041 | ₩13,438 | ₩14,028 | +3.77% | 18.5만 |
|---|
| 2026.09.18 | ₩13,746 | ₩13,773 | ₩13,478 | ₩13,505 | -1.76% | 36.5만 |
|---|
| 2026.09.17 | ₩14,014 | ₩14,081 | ₩13,625 | ₩13,759 | -1.82% | 19.3만 |
|---|
| 2026.09.16 | ₩13,759 | ₩14,009 | ₩13,733 | ₩13,800 | +0.29% | 17만 |
|---|
| 2026.09.15 | ₩14,081 | ₩14,081 | ₩13,664 | ₩13,746 | -2.38% | 15.6만 |
|---|
| 2026.09.14 | ₩13,947 | ₩14,235 | ₩13,867 | ₩14,081 | +0.96% | 13.9만 |
|---|
| 2026.09.11 | ₩14,054 | ₩14,215 | ₩13,853 | ₩13,907 | -1.05% | 12.8만 |
|---|
| 2026.09.10 | ₩14,202 | ₩14,202 | ₩13,826 | ₩13,853 | -2.46% | 17만 |
|---|
| 2026.09.09 | ₩14,644 | ₩14,779 | ₩14,148 | ₩14,215 | -2.93% | 20.2만 |
|---|
| 2026.09.08 | ₩14,604 | ₩14,832 | ₩14,269 | ₩14,591 | -0.09% | 26.4만 |
|---|
| 2026.09.04 | ₩14,537 | ₩14,805 | ₩14,329 | ₩14,671 | +0.92% | 20.8만 |
|---|
| 2026.09.03 | ₩14,577 | ₩15,315 | ₩14,269 | ₩14,510 | -0.46% | 36.9만 |
|---|
| 2026.09.02 | ₩15,811 | ₩16,173 | ₩15,060 | ₩15,114 | -4.41% | 28.7만 |
|---|
| 2026.09.01 | ₩15,744 | ₩16,254 | ₩15,436 | ₩15,838 | +0.60% | 27.3만 |
|---|
| 2026.08.31 | ₩15,986 | ₩16,187 | ₩15,664 | ₩15,865 | -0.76% | 22.8만 |
|---|
| 2026.08.28 | ₩15,972 | ₩16,307 | ₩15,919 | ₩16,160 | +1.18% | 14.3만 |
|---|
| 2026.08.27 | ₩16,173 | ₩16,348 | ₩15,892 | ₩15,945 | -1.41% | 15만 |
|---|
| 2026.08.26 | ₩16,214 | ₩16,509 | ₩16,214 | ₩16,334 | +0.74% | 14.3만 |
|---|
| 2026.08.25 | ₩16,509 | ₩16,509 | ₩15,959 | ₩16,053 | -2.76% | 15.3만 |
|---|
| 2026.08.24 | ₩16,388 | ₩16,821 | ₩16,341 | ₩16,442 | +0.33% | 15.1만 |
|---|
| 2026.08.21 | ₩16,374 | ₩16,415 | ₩16,053 | ₩16,361 | -0.08% | 12.6만 |
|---|
| 2026.08.20 | ₩16,388 | ₩16,455 | ₩15,778 | ₩16,160 | -1.39% | 16.4만 |
|---|
| 2026.08.19 | ₩16,106 | ₩16,790 | ₩16,106 | ₩16,643 | +3.33% | 14.2만 |
|---|
| 2026.08.18 | ₩16,522 | ₩16,683 | ₩15,986 | ₩16,026 | -3.00% | 16만 |
|---|
| 2026.08.17 | ₩16,696 | ₩16,710 | ₩16,299 | ₩16,522 | -1.04% | 13만 |
|---|
| 2026.08.14 | ₩17,125 | ₩17,125 | ₩16,291 | ₩16,737 | -2.27% | 12.3만 |
|---|
| 2026.08.13 | ₩17,219 | ₩17,716 | ₩16,804 | ₩17,018 | -1.17% | 13.4만 |
|---|
| 2026.08.12 | ₩17,461 | ₩17,461 | ₩16,911 | ₩17,072 | -2.23% | 18.8만 |
|---|
| 2026.08.11 | ₩17,380 | ₩17,689 | ₩17,105 | ₩17,541 | +0.93% | 16.3만 |
|---|
| 2026.08.10 | ₩17,702 | ₩18,104 | ₩17,407 | ₩17,528 | -0.98% | 20.7만 |
|---|
| 2026.08.07 | ₩17,420 | ₩17,702 | ₩17,206 | ₩17,595 | +1.00% | 15.5만 |
|---|
| 2026.08.06 | ₩17,313 | ₩17,494 | ₩17,045 | ₩17,327 | +0.08% | 14만 |
|---|
| 2026.08.05 | ₩17,260 | ₩17,488 | ₩17,152 | ₩17,152 | -0.62% | 13.5만 |
|---|
| 2026.08.04 | ₩16,696 | ₩17,461 | ₩16,696 | ₩17,233 | +3.21% | 23.8만 |
|---|
| 2026.08.03 | ₩16,348 | ₩16,830 | ₩16,348 | ₩16,683 | +2.05% | 25만 |
|---|
| 2026.07.31 | ₩16,079 | ₩16,294 | ₩15,892 | ₩16,120 | +0.25% | 16.9만 |
|---|
| 2026.07.30 | ₩16,361 | ₩16,475 | ₩16,026 | ₩16,106 | -1.56% | 16.7만 |
|---|
| 2026.07.29 | ₩16,965 | ₩17,045 | ₩16,334 | ₩16,509 | -2.69% | 20.7만 |
|---|
| 2026.07.28 | ₩16,602 | ₩17,125 | ₩16,602 | ₩16,965 | +2.18% | 21만 |
|---|
| 2026.07.27 | ₩16,012 | ₩16,509 | ₩15,999 | ₩16,361 | +2.18% | 21.2만 |
|---|
| 2026.07.24 | ₩15,664 | ₩15,959 | ₩15,235 | ₩15,758 | +0.60% | 24.9만 |
|---|
| 2026.07.23 | ₩15,959 | ₩16,066 | ₩15,114 | ₩15,597 | -2.27% | 29.7만 |
|---|
| 2026.07.22 | ₩15,865 | ₩16,348 | ₩15,825 | ₩16,133 | +1.69% | 25만 |
|---|
| 2026.07.21 | ₩15,905 | ₩16,244 | ₩15,737 | ₩15,945 | +0.25% | 26.2만 |
|---|
| 2026.07.20 | ₩15,637 | ₩16,247 | ₩15,516 | ₩15,972 | +2.14% | 25.2만 |
|---|
| 2026.07.17 | ₩15,744 | ₩16,267 | ₩15,556 | ₩15,556 | -1.19% | 22만 |
|---|
| 2026.07.16 | ₩15,650 | ₩16,334 | ₩15,516 | ₩15,825 | +1.11% | 31.9만 |
|---|
| 2026.07.15 | ₩14,980 | ₩15,905 | ₩14,946 | ₩15,503 | +3.49% | 25.6만 |
|---|
| 2026.07.14 | ₩15,275 | ₩15,590 | ₩14,846 | ₩14,872 | -2.63% | 30.5만 |
|---|
| 2026.07.13 | ₩15,007 | ₩15,919 | ₩14,799 | ₩15,328 | +2.14% | 46.4만 |
|---|
| 2026.07.10 | ₩14,363 | ₩15,188 | ₩14,215 | ₩15,100 | +5.14% | 35만 |
|---|
| 2026.07.09 | ₩16,053 | ₩16,053 | ₩14,229 | ₩14,363 | -10.53% | 41.1만 |
|---|
| 2026.07.08 | ₩16,106 | ₩16,415 | ₩15,758 | ₩16,173 | +0.42% | 33.5만 |
|---|
| 2026.07.07 | ₩15,503 | ₩16,227 | ₩15,489 | ₩16,160 | +4.24% | 36.5만 |
|---|
| 2026.07.06 | ₩14,497 | ₩15,630 | ₩14,256 | ₩15,583 | +7.49% | 32.8만 |
|---|
| 2026.07.02 | ₩14,121 | ₩14,982 | ₩14,108 | ₩14,591 | +3.32% | 35.7만 |
|---|
| 2026.07.01 | ₩13,974 | ₩14,269 | ₩13,612 | ₩14,081 | +0.77% | 45.4만 |
|---|
| 2026.06.30 | ₩14,510 | ₩14,510 | ₩12,821 | ₩14,054 | -3.14% | 58.1만 |
|---|
| 2026.06.29 | ₩16,106 | ₩16,106 | ₩15,288 | ₩15,288 | -5.08% | 29.8만 |
|---|
| 2026.06.26 | ₩15,623 | ₩15,999 | ₩15,556 | ₩15,945 | +2.06% | 44.7만 |
|---|
| 2026.06.25 | ₩16,012 | ₩16,066 | ₩15,570 | ₩15,731 | -1.76% | 12만 |
|---|
| 2026.06.24 | ₩15,261 | ₩16,079 | ₩15,261 | ₩15,986 | +4.75% | 16.1만 |
|---|
| 2026.06.23 | ₩14,779 | ₩15,355 | ₩14,618 | ₩15,261 | +3.27% | 24.6만 |
|---|
| 2026.06.22 | ₩16,562 | ₩16,562 | ₩14,980 | ₩15,033 | -9.23% | 21.6만 |
|---|
| 2026.06.18 | ₩16,361 | ₩16,938 | ₩16,093 | ₩16,683 | +1.97% | 22.6만 |
|---|
| 2026.06.17 | ₩16,187 | ₩16,602 | ₩15,704 | ₩15,771 | -2.57% | 19.2만 |
|---|
| 2026.06.16 | ₩16,656 | ₩17,125 | ₩15,999 | ₩16,267 | -2.33% | 25.5만 |
|---|
| 2026.06.15 | ₩16,683 | ₩17,099 | ₩16,066 | ₩16,535 | -0.88% | 35.9만 |
|---|
| 2026.06.12 | ₩16,924 | ₩17,353 | ₩16,535 | ₩16,643 | -1.66% | 27.4만 |
|---|
| 2026.06.11 | ₩16,428 | ₩16,830 | ₩16,053 | ₩16,723 | +1.80% | 27.2만 |
|---|
| 2026.06.10 | ₩16,093 | ₩16,596 | ₩14,993 | ₩16,562 | +2.92% | 54.4만 |
|---|
| 2026.06.09 | ₩14,638 | ₩16,401 | ₩14,095 | ₩16,307 | +11.41% | 59.6만 |
|---|
| 2026.06.08 | ₩14,256 | ₩15,141 | ₩14,215 | ₩15,033 | +5.46% | 29.7만 |
|---|
| 2026.06.05 | ₩14,859 | ₩15,033 | ₩14,215 | ₩14,296 | -3.79% | 12만 |
|---|
| 2026.06.04 | ₩15,261 | ₩15,543 | ₩14,430 | ₩14,872 | -2.55% | 16.2만 |
|---|
| 2026.06.03 | ₩15,851 | ₩15,851 | ₩14,993 | ₩15,114 | -4.65% | 13.8만 |
|---|
| 2026.06.02 | ₩15,784 | ₩15,992 | ₩15,610 | ₩15,919 | +0.85% | 10.3만 |
|---|
| 2026.06.01 | ₩15,556 | ₩15,956 | ₩15,214 | ₩15,717 | +1.03% | 24.6만 |
|---|
| 2026.05.29 | ₩15,758 | ₩15,882 | ₩15,379 | ₩15,758 | 0.00% | 18만 |
|---|
| 2026.05.28 | ₩16,509 | ₩16,763 | ₩15,798 | ₩15,865 | -3.90% | 18.6만 |
|---|
| 2026.05.27 | ₩16,173 | ₩16,965 | ₩15,516 | ₩16,468 | +1.82% | 17.5만 |
|---|
| 2026.05.26 | ₩15,717 | ₩16,307 | ₩15,603 | ₩16,173 | +2.90% | 19.7만 |
|---|
| 2026.05.22 | ₩15,516 | ₩15,965 | ₩15,168 | ₩15,650 | +0.86% | 17.5만 |
|---|
| 2026.05.21 | ₩14,349 | ₩15,543 | ₩14,256 | ₩15,516 | +8.13% | 23.3만 |
|---|
| 2026.05.20 | ₩13,947 | ₩14,577 | ₩13,625 | ₩14,524 | +4.13% | 21만 |
|---|
| 2026.05.19 | ₩14,309 | ₩14,484 | ₩13,692 | ₩13,974 | -2.34% | 32.7만 |
|---|
| 2026.05.18 | ₩14,712 | ₩15,033 | ₩14,309 | ₩14,443 | -1.82% | 22.5만 |
|---|
| 2026.05.15 | ₩14,309 | ₩14,940 | ₩14,309 | ₩14,712 | +2.81% | 28만 |
|---|
| 2026.05.14 | ₩15,100 | ₩15,436 | ₩14,510 | ₩14,564 | -3.55% | 72.2만 |
|---|
| 2026.05.13 | ₩14,658 | ₩14,899 | ₩14,551 | ₩14,899 | +1.65% | 15.1만 |
|---|
| 2026.05.12 | ₩15,007 | ₩15,087 | ₩14,537 | ₩14,765 | -1.61% | 19.4만 |
|---|
| 2026.05.11 | ₩15,355 | ₩15,463 | ₩14,899 | ₩14,966 | -2.53% | 22.4만 |
|---|
| 2026.05.08 | ₩15,489 | ₩15,851 | ₩15,355 | ₩15,463 | -0.17% | 15만 |
|---|
| 2026.05.07 | ₩15,087 | ₩15,771 | ₩15,033 | ₩15,503 | +2.76% | 21.6만 |
|---|
| 2026.05.06 | ₩14,658 | ₩15,141 | ₩14,484 | ₩15,060 | +2.74% | 22.1만 |
|---|
| 2026.05.05 | ₩14,644 | ₩14,886 | ₩14,510 | ₩14,564 | -0.55% | 15.5만 |
|---|
| 2026.05.04 | ₩15,288 | ₩15,449 | ₩14,383 | ₩14,524 | -5.00% | 19.5만 |
|---|
| 2026.05.01 | ₩14,980 | ₩15,436 | ₩14,980 | ₩15,288 | +2.06% | 23.7만 |
|---|
| 2026.04.30 | ₩14,738 | ₩15,248 | ₩14,738 | ₩15,141 | +2.73% | 21.9만 |
|---|
| 2026.04.29 | ₩14,940 | ₩15,100 | ₩14,577 | ₩14,725 | -1.44% | 18.2만 |
|---|
| 2026.04.28 | ₩15,342 | ₩15,395 | ₩14,752 | ₩14,899 | -2.88% | 16.6만 |
|---|
| 2026.04.27 | ₩15,463 | ₩15,760 | ₩15,248 | ₩15,328 | -0.87% | 25.9만 |
|---|
| 2026.04.24 | ₩15,610 | ₩15,704 | ₩15,315 | ₩15,409 | -1.29% | 17.9만 |
|---|
| 2026.04.23 | ₩16,348 | ₩16,509 | ₩15,530 | ₩15,691 | -4.02% | 16.2만 |
|---|
| 2026.04.22 | ₩16,871 | ₩17,134 | ₩16,106 | ₩16,401 | -2.78% | 15.3만 |
|---|
| 2026.04.21 | ₩17,005 | ₩17,206 | ₩16,522 | ₩16,616 | -2.29% | 25.2만 |
|---|
| 2026.04.20 | ₩16,509 | ₩17,307 | ₩16,492 | ₩17,032 | +3.17% | 38.3만 |
|---|
| 2026.04.17 | ₩16,428 | ₩17,420 | ₩16,428 | ₩16,683 | +1.55% | 64.9만 |
|---|
| 2026.04.16 | ₩15,530 | ₩16,160 | ₩15,516 | ₩16,093 | +3.63% | 36.1만 |
|---|
| 2026.04.15 | ₩15,275 | ₩15,704 | ₩15,275 | ₩15,489 | +1.40% | 26.6만 |
|---|
| 2026.04.14 | ₩15,275 | ₩16,093 | ₩15,275 | ₩15,315 | +0.26% | 39.6만 |
|---|
| 2026.04.13 | ₩14,443 | ₩15,261 | ₩14,309 | ₩15,181 | +5.11% | 35.6만 |
|---|
| 2026.04.10 | ₩15,114 | ₩15,114 | ₩14,443 | ₩14,577 | -3.55% | 30.2만 |
|---|
| 2026.04.09 | ₩14,309 | ₩15,489 | ₩14,309 | ₩15,275 | +6.75% | 41.8만 |
|---|
| 2026.04.08 | ₩14,135 | ₩14,557 | ₩13,880 | ₩14,309 | +1.23% | 62.9만 |
|---|
| 2026.04.07 | ₩14,417 | ₩14,584 | ₩13,424 | ₩13,531 | -6.14% | 85.9만 |
|---|
| 2026.04.06 | ₩15,543 | ₩15,650 | ₩14,484 | ₩14,618 | -5.95% | 82.7만 |
|---|
| 2026.04.02 | ₩15,235 | ₩15,771 | ₩15,221 | ₩15,476 | +1.58% | 23.3만 |
|---|
| 2026.04.01 | ₩16,093 | ₩16,374 | ₩15,315 | ₩15,503 | -3.67% | 83만 |
|---|
| 2026.03.31 | ₩16,160 | ₩16,428 | ₩14,933 | ₩15,074 | -6.72% | 29.8만 |
|---|
| 2026.03.30 | ₩17,903 | ₩18,024 | ₩15,657 | ₩15,744 | -12.06% | 46.6만 |
|---|
| 2026.03.27 | ₩18,507 | ₩19,165 | ₩18,011 | ₩18,239 | -1.45% | 114.8만 |
|---|
| 2026.03.26 | ₩17,655 | ₩18,896 | ₩17,555 | ₩18,507 | +4.82% | 86.3만 |
|---|
| 2026.03.25 | ₩17,179 | ₩18,118 | ₩17,032 | ₩17,890 | +4.14% | 51.2만 |
|---|
| 2026.03.24 | ₩16,146 | ₩17,461 | ₩15,825 | ₩16,844 | +4.32% | 90만 |
|---|
| 2026.03.23 | ₩16,629 | ₩16,871 | ₩16,093 | ₩16,214 | -2.50% | 63.6만 |
|---|
| 2026.03.20 | ₩18,775 | ₩18,788 | ₩16,026 | ₩16,254 | -13.43% | 145.2만 |
|---|
| 2026.03.19 | ₩17,260 | ₩20,049 | ₩16,391 | ₩18,399 | +6.60% | 96만 |
|---|
| 2026.03.18 | ₩18,185 | ₩18,708 | ₩18,064 | ₩18,158 | -0.15% | 71만 |
|---|
| 2026.03.17 | ₩18,547 | ₩18,829 | ₩17,903 | ₩18,131 | -2.24% | 36.2만 |
|---|
| 2026.03.16 | ₩19,016 | ₩19,318 | ₩18,104 | ₩18,158 | -4.51% | 44.1만 |
|---|
| 2026.03.13 | ₩20,532 | ₩20,666 | ₩18,507 | ₩18,560 | -9.60% | 99.2만 |
|---|
| 2026.03.12 | ₩20,532 | ₩21,001 | ₩20,183 | ₩20,290 | -1.18% | 65.6만 |
|---|
| 2026.03.11 | ₩21,323 | ₩21,390 | ₩20,518 | ₩20,666 | -3.08% | 22만 |
|---|
| 2026.03.10 | ₩22,356 | ₩22,423 | ₩21,296 | ₩21,323 | -4.62% | 23.9만 |
|---|
| 2026.03.09 | ₩21,296 | ₩21,973 | ₩20,787 | ₩21,819 | +2.46% | 35.7만 |
|---|
| 2026.03.06 | ₩21,457 | ₩21,994 | ₩21,189 | ₩21,658 | +0.94% | 36만 |
|---|
| 2026.03.05 | ₩21,283 | ₩22,007 | ₩20,974 | ₩21,779 | +2.33% | 25만 |
|---|
| 2026.03.04 | ₩21,457 | ₩22,262 | ₩21,336 | ₩21,444 | -0.06% | 27만 |
|---|
| 2026.03.03 | ₩21,631 | ₩21,806 | ₩20,880 | ₩21,605 | -0.12% | 23.4만 |
|---|
| 2026.03.02 | ₩21,377 | ₩22,450 | ₩21,041 | ₩22,101 | +3.39% | 26.5만 |
|---|
| 2026.02.27 | ₩22,946 | ₩22,986 | ₩21,497 | ₩21,551 | -6.08% | 24.8만 |
|---|
| 2026.02.26 | ₩22,624 | ₩23,804 | ₩22,463 | ₩23,402 | +3.44% | 23.4만 |
|---|
| 2026.02.25 | ₩21,511 | ₩22,208 | ₩21,323 | ₩21,591 | +0.37% | 18.3만 |
|---|
| 2026.02.24 | ₩22,503 | ₩22,543 | ₩21,605 | ₩21,658 | -3.75% | 18.4만 |
|---|
| 2026.02.23 | ₩25,172 | ₩25,614 | ₩22,409 | ₩22,959 | -8.79% | 32.5만 |
|---|
| 2026.02.20 | ₩25,011 | ₩26,392 | ₩24,904 | ₩25,373 | +1.45% | 21.2만 |
|---|
| 2026.02.19 | ₩24,394 | ₩25,393 | ₩23,938 | ₩25,252 | +3.52% | 13.7만 |
|---|
| 2026.02.18 | ₩24,595 | ₩25,427 | ₩24,193 | ₩24,850 | +1.04% | 9.3만 |
|---|
| 2026.02.17 | ₩24,367 | ₩24,749 | ₩23,750 | ₩24,515 | +0.61% | 10.7만 |
|---|
| 2026.02.13 | ₩23,589 | ₩24,971 | ₩23,455 | ₩24,528 | +3.98% | 13.8만 |
|---|
| 2026.02.12 | ₩23,978 | ₩23,978 | ₩22,999 | ₩23,576 | -1.68% | 17.8만 |
|---|
| 2026.02.11 | ₩24,850 | ₩24,850 | ₩23,526 | ₩23,697 | -4.64% | 13.4만 |
|---|
| 2026.02.10 | ₩24,863 | ₩25,353 | ₩24,421 | ₩24,622 | -0.97% | 15.8만 |
|---|
| 2026.02.09 | ₩24,086 | ₩25,185 | ₩23,764 | ₩24,944 | +3.56% | 17.9만 |
|---|
| 2026.02.06 | ₩22,798 | ₩24,300 | ₩22,356 | ₩24,126 | +5.82% | 31.1만 |
|---|
| 2026.02.05 | ₩23,415 | ₩23,683 | ₩22,275 | ₩22,570 | -3.61% | 40.5만 |
|---|
| 2026.02.04 | ₩24,032 | ₩24,407 | ₩23,254 | ₩23,683 | -1.45% | 21.7만 |
|---|
| 2026.02.03 | ₩24,179 | ₩24,535 | ₩23,308 | ₩23,858 | -1.33% | 28만 |
|---|
| 2026.02.02 | ₩23,643 | ₩24,528 | ₩23,509 | ₩24,153 | +2.16% | 22만 |
|---|
| 2026.01.30 | ₩23,724 | ₩24,475 | ₩23,281 | ₩23,817 | +0.40% | 19.8만 |
|---|
| 2026.01.29 | ₩23,804 | ₩24,548 | ₩23,254 | ₩24,153 | +1.46% | 29.8만 |
|---|
| 2026.01.28 | ₩25,950 | ₩26,200 | ₩23,187 | ₩23,549 | -9.25% | 48.5만 |
|---|
| 2026.01.27 | ₩25,226 | ₩25,789 | ₩24,770 | ₩25,681 | +1.81% | 51.9만 |
|---|
| 2026.01.26 | ₩22,577 | ₩26,875 | ₩22,315 | ₩25,158 | +11.43% | 253.8만 |
|---|
| 2026.01.23 | ₩19,955 | ₩20,498 | ₩18,500 | ₩18,842 | -5.58% | 18.4만 |
|---|
| 2026.01.22 | ₩20,559 | ₩21,175 | ₩20,089 | ₩20,143 | -2.02% | 10.4만 |
|---|
| 2026.01.21 | ₩20,317 | ₩20,585 | ₩19,845 | ₩20,317 | 0.00% | 8.9만 |
|---|
| 2026.01.20 | ₩20,760 | ₩20,934 | ₩19,942 | ₩20,170 | -2.84% | 18.6만 |
|---|
| 2026.01.16 | ₩21,229 | ₩21,336 | ₩20,867 | ₩21,162 | -0.32% | 10.2만 |
|---|
| 2026.01.15 | ₩20,183 | ₩21,430 | ₩19,969 | ₩21,296 | +5.51% | 23.5만 |
|---|
| 2026.01.14 | ₩20,357 | ₩20,398 | ₩19,826 | ₩20,103 | -1.25% | 14만 |
|---|
| 2026.01.13 | ₩20,264 | ₩20,398 | ₩19,915 | ₩20,290 | +0.13% | 10.1만 |
|---|
| 2026.01.12 | ₩19,526 | ₩20,170 | ₩19,244 | ₩20,129 | +3.09% | 15.4만 |
|---|
| 2026.01.09 | ₩20,156 | ₩20,250 | ₩19,694 | ₩19,781 | -1.86% | 11.6만 |
|---|
| 2026.01.08 | ₩19,714 | ₩20,344 | ₩19,714 | ₩20,156 | +2.24% | 13.8만 |
|---|
| 2026.01.07 | ₩20,036 | ₩20,036 | ₩19,498 | ₩19,767 | -1.34% | 12.9만 |
|---|
| 2026.01.06 | ₩19,580 | ₩20,250 | ₩19,486 | ₩20,062 | +2.47% | 12.2만 |
|---|
| 2026.01.05 | ₩19,539 | ₩20,210 | ₩19,533 | ₩19,700 | +0.82% | 13.3만 |
|---|
| 2026.01.02 | ₩19,499 | ₩19,821 | ₩19,251 | ₩19,566 | +0.34% | 19만 |
|---|
| 2025.12.31 | ₩19,633 | ₩19,808 | ₩19,325 | ₩19,472 | -0.82% | 12.3만 |
|---|
| 2025.12.30 | ₩19,633 | ₩19,734 | ₩19,264 | ₩19,580 | -0.27% | 14만 |
|---|
| 2025.12.29 | ₩19,499 | ₩19,955 | ₩19,171 | ₩19,781 | +1.44% | 17.5만 |
|---|
| 2025.12.26 | ₩18,976 | ₩19,620 | ₩18,963 | ₩19,620 | +3.39% | 13.5만 |
|---|
| 2025.12.24 | ₩19,016 | ₩19,211 | ₩18,775 | ₩18,976 | -0.21% | 13.2만 |
|---|
| 2025.12.23 | ₩19,258 | ₩19,419 | ₩19,030 | ₩19,070 | -0.97% | 18.1만 |
|---|
| 2025.12.22 | ₩20,022 | ₩20,076 | ₩19,177 | ₩19,311 | -3.55% | 22.7만 |
|---|
| 2025.12.19 | ₩20,290 | ₩20,679 | ₩19,861 | ₩20,049 | -1.19% | 51.9만 |
|---|
| 2025.12.18 | ₩20,626 | ₩20,867 | ₩20,210 | ₩20,411 | -1.04% | 10만 |
|---|
| 2025.12.17 | ₩20,652 | ₩21,122 | ₩20,264 | ₩20,371 | -1.36% | 8.8만 |
|---|
| 2025.12.16 | ₩20,545 | ₩20,639 | ₩19,526 | ₩20,545 | 0.00% | 19.5만 |
|---|
| 2025.12.15 | ₩20,907 | ₩21,484 | ₩20,612 | ₩20,706 | -0.96% | 14.4만 |
|---|
| 2025.12.12 | ₩20,398 | ₩20,941 | ₩20,138 | ₩20,720 | +1.58% | 21만 |
|---|
| 2025.12.11 | ₩19,580 | ₩20,418 | ₩19,365 | ₩20,317 | +3.77% | 20.8만 |
|---|
| 2025.12.10 | ₩19,419 | ₩19,962 | ₩19,124 | ₩19,700 | +1.45% | 22.2만 |
|---|
| 2025.12.09 | ₩19,969 | ₩20,961 | ₩18,104 | ₩19,472 | -2.48% | 53.4만 |
|---|
| 2025.12.08 | ₩22,248 | ₩22,365 | ₩20,424 | ₩21,403 | -3.80% | 46.5만 |
|---|
| 2025.12.05 | ₩22,423 | ₩22,959 | ₩21,953 | ₩22,141 | -1.26% | 14.1만 |
|---|
| 2025.12.04 | ₩22,356 | ₩22,423 | ₩21,517 | ₩22,222 | -0.60% | 15.4만 |
|---|
| 2025.12.03 | ₩21,189 | ₩22,530 | ₩20,585 | ₩22,382 | +5.63% | 16.3만 |
|---|
| 2025.12.02 | ₩22,101 | ₩22,195 | ₩21,001 | ₩21,055 | -4.73% | 21.6만 |
|---|
| 2025.12.01 | ₩20,733 | ₩22,362 | ₩20,371 | ₩22,101 | +6.60% | 17만 |
|---|
| 2025.11.28 | ₩21,390 | ₩21,390 | ₩20,907 | ₩21,175 | -1.00% | 5.7만 |
|---|
| 2025.11.26 | ₩20,948 | ₩21,524 | ₩20,860 | ₩21,390 | +2.11% | 15.2만 |
|---|
| 2025.11.25 | ₩20,478 | ₩21,377 | ₩20,384 | ₩21,015 | +2.62% | 23.2만 |
|---|
| 2025.11.24 | ₩19,486 | ₩20,834 | ₩18,976 | ₩20,465 | +5.02% | 16만 |
|---|
| 2025.11.21 | ₩18,587 | ₩20,009 | ₩18,587 | ₩19,553 | +5.19% | 15.7만 |
|---|
| 2025.11.20 | ₩19,754 | ₩20,277 | ₩18,279 | ₩18,467 | -6.52% | 22만 |
|---|
| 2025.11.19 | ₩20,545 | ₩20,867 | ₩19,214 | ₩19,352 | -5.81% | 14.6만 |
|---|
| 2025.11.18 | ₩20,290 | ₩20,632 | ₩20,223 | ₩20,438 | +0.73% | 9.6만 |
|---|
| 2025.11.17 | ₩21,739 | ₩21,940 | ₩20,129 | ₩20,465 | -5.86% | 26.4만 |
|---|
| 2025.11.14 | ₩21,135 | ₩22,074 | ₩21,135 | ₩22,020 | +4.19% | 12.8만 |
|---|
| 2025.11.13 | ₩21,940 | ₩22,208 | ₩21,471 | ₩21,739 | -0.92% | 20.8만 |
|---|
| 2025.11.12 | ₩22,369 | ₩22,610 | ₩22,114 | ₩22,208 | -0.72% | 14.2만 |
|---|
| 2025.11.11 | ₩22,101 | ₩22,450 | ₩21,752 | ₩22,329 | +1.03% | 12.7만 |
|---|
| 2025.11.10 | ₩21,900 | ₩22,222 | ₩21,685 | ₩21,980 | +0.37% | 13.5만 |
|---|
| 2025.11.07 | ₩21,202 | ₩22,067 | ₩20,639 | ₩21,631 | +2.02% | 12.3만 |
|---|
| 2025.11.06 | ₩21,471 | ₩21,699 | ₩20,934 | ₩21,323 | -0.69% | 13.7만 |
|---|
| 2025.11.05 | ₩19,955 | ₩21,665 | ₩19,928 | ₩21,484 | +7.66% | 23.6만 |
|---|
| 2025.11.04 | ₩20,170 | ₩20,170 | ₩19,513 | ₩19,888 | -1.40% | 12.5만 |
|---|
| 2025.11.03 | ₩20,921 | ₩20,981 | ₩20,304 | ₩20,545 | -1.79% | 12.9만 |
|---|
| 2025.10.31 | ₩21,739 | ₩21,752 | ₩21,068 | ₩21,108 | -2.90% | 10.6만 |
|---|
| 2025.10.30 | ₩21,269 | ₩21,940 | ₩21,032 | ₩21,833 | +2.65% | 16.2만 |
|---|
| 2025.10.29 | ₩22,382 | ₩22,618 | ₩21,323 | ₩21,524 | -3.83% | 13.7만 |
|---|
| 2025.10.28 | ₩21,725 | ₩22,617 | ₩21,538 | ₩22,436 | +3.27% | 13.2만 |
|---|
| 2025.10.27 | ₩21,752 | ₩22,476 | ₩21,658 | ₩21,752 | 0.00% | 21.4만 |
|---|
| 2025.10.24 | ₩21,846 | ₩21,926 | ₩21,363 | ₩21,390 | -2.09% | 10.5만 |
|---|
| 2025.10.23 | ₩21,028 | ₩21,725 | ₩20,867 | ₩21,578 | +2.61% | 18.5만 |
|---|
| 2025.10.22 | ₩20,988 | ₩21,283 | ₩20,659 | ₩20,867 | -0.58% | 13.4만 |
|---|
| 2025.10.21 | ₩20,787 | ₩21,209 | ₩20,713 | ₩21,001 | +1.03% | 7.8만 |
|---|
| 2025.10.20 | ₩20,720 | ₩20,988 | ₩20,411 | ₩20,854 | +0.65% | 7.8만 |
|---|
| 2025.10.17 | ₩20,559 | ₩20,867 | ₩20,398 | ₩20,451 | -0.52% | 13.5만 |
|---|
| 2025.10.16 | ₩21,028 | ₩21,149 | ₩20,532 | ₩20,827 | -0.96% | 12.5만 |
|---|
| 2025.10.15 | ₩20,934 | ₩21,269 | ₩20,733 | ₩21,068 | +0.64% | 9.1만 |
|---|
| 2025.10.14 | ₩19,781 | ₩20,773 | ₩19,365 | ₩20,720 | +4.75% | 14.3만 |
|---|
| 2025.10.13 | ₩19,097 | ₩20,170 | ₩19,057 | ₩20,049 | +4.99% | 18.2만 |
|---|
| 2025.10.10 | ₩20,009 | ₩20,197 | ₩18,692 | ₩18,815 | -5.97% | 18.1만 |
|---|