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 | ₩13,976 | ₩14,084 | ₩13,561 | ₩14,070 | +0.67% | 28.8만 |
| 2026.10.08 | ₩14,110 | ₩14,164 | ₩13,896 | ₩13,923 | -1.33% | 22.6만 |
| 2026.10.07 | ₩13,936 | ₩14,298 | ₩13,802 | ₩14,244 | +2.21% | 18.4만 |
| 2026.10.06 | ₩14,244 | ₩14,345 | ₩13,816 | ₩14,110 | -0.94% | 16.9만 |
| 2026.10.05 | ₩13,735 | ₩14,298 | ₩13,561 | ₩14,244 | +3.71% | 20.2만 |
| 2026.10.02 | ₩14,218 | ₩14,231 | ₩13,702 | ₩13,789 | -3.02% | 20.5만 |
| 2026.10.01 | ₩13,722 | ₩14,097 | ₩13,655 | ₩14,057 | +2.44% | 15.2만 |
| 2026.09.30 | ₩13,762 | ₩13,829 | ₩13,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,775 |
| +0.10% |
| 13.9만 |
| 2026.09.29 | ₩13,896 | ₩13,936 | ₩13,601 | ₩13,708 | -1.35% | 18만 |
|---|
| 2026.09.28 | ₩13,601 | ₩14,218 | ₩13,481 | ₩13,963 | +2.66% | 13.2만 |
|---|
| 2026.09.25 | ₩13,802 | ₩13,883 | ₩13,668 | ₩13,749 | -0.39% | 11.8만 |
|---|
| 2026.09.24 | ₩13,856 | ₩13,883 | ₩13,548 | ₩13,856 | 0.00% | 12.1만 |
|---|
| 2026.09.23 | ₩14,298 | ₩14,298 | ₩13,695 | ₩13,775 | -3.66% | 13만 |
|---|
| 2026.09.22 | ₩14,137 | ₩14,546 | ₩14,131 | ₩14,352 | +1.52% | 21.6만 |
|---|
| 2026.09.21 | ₩13,507 | ₩14,030 | ₩13,427 | ₩14,017 | +3.77% | 18.5만 |
|---|
| 2026.09.18 | ₩13,735 | ₩13,762 | ₩13,467 | ₩13,494 | -1.76% | 36.5만 |
|---|
| 2026.09.17 | ₩14,003 | ₩14,070 | ₩13,615 | ₩13,749 | -1.82% | 19.3만 |
|---|
| 2026.09.16 | ₩13,749 | ₩13,998 | ₩13,722 | ₩13,789 | +0.29% | 17만 |
|---|
| 2026.09.15 | ₩14,070 | ₩14,070 | ₩13,653 | ₩13,735 | -2.38% | 15.6만 |
|---|
| 2026.09.14 | ₩13,936 | ₩14,224 | ₩13,856 | ₩14,070 | +0.96% | 13.9만 |
|---|
| 2026.09.11 | ₩14,043 | ₩14,204 | ₩13,842 | ₩13,896 | -1.05% | 12.8만 |
|---|
| 2026.09.10 | ₩14,191 | ₩14,191 | ₩13,816 | ₩13,842 | -2.46% | 17만 |
|---|
| 2026.09.09 | ₩14,633 | ₩14,767 | ₩14,137 | ₩14,204 | -2.93% | 20.2만 |
|---|
| 2026.09.08 | ₩14,593 | ₩14,821 | ₩14,258 | ₩14,579 | -0.09% | 26.4만 |
|---|
| 2026.09.04 | ₩14,526 | ₩14,794 | ₩14,318 | ₩14,660 | +0.92% | 20.8만 |
|---|
| 2026.09.03 | ₩14,566 | ₩15,303 | ₩14,258 | ₩14,499 | -0.46% | 36.9만 |
|---|
| 2026.09.02 | ₩15,799 | ₩16,161 | ₩15,048 | ₩15,102 | -4.41% | 28.7만 |
|---|
| 2026.09.01 | ₩15,732 | ₩16,241 | ₩15,424 | ₩15,826 | +0.60% | 27.3만 |
|---|
| 2026.08.31 | ₩15,973 | ₩16,174 | ₩15,651 | ₩15,852 | -0.76% | 22.8만 |
|---|
| 2026.08.28 | ₩15,960 | ₩16,295 | ₩15,906 | ₩16,147 | +1.18% | 14.3만 |
|---|
| 2026.08.27 | ₩16,161 | ₩16,335 | ₩15,879 | ₩15,933 | -1.41% | 15만 |
|---|
| 2026.08.26 | ₩16,201 | ₩16,496 | ₩16,201 | ₩16,321 | +0.74% | 14.3만 |
|---|
| 2026.08.25 | ₩16,496 | ₩16,496 | ₩15,946 | ₩16,040 | -2.76% | 15.3만 |
|---|
| 2026.08.24 | ₩16,375 | ₩16,808 | ₩16,328 | ₩16,429 | +0.33% | 15.1만 |
|---|
| 2026.08.21 | ₩16,362 | ₩16,402 | ₩16,040 | ₩16,348 | -0.08% | 12.6만 |
|---|
| 2026.08.20 | ₩16,375 | ₩16,442 | ₩15,765 | ₩16,147 | -1.39% | 16.4만 |
|---|
| 2026.08.19 | ₩16,094 | ₩16,777 | ₩16,094 | ₩16,630 | +3.33% | 14.2만 |
|---|
| 2026.08.18 | ₩16,509 | ₩16,670 | ₩15,973 | ₩16,013 | -3.00% | 16만 |
|---|
| 2026.08.17 | ₩16,683 | ₩16,697 | ₩16,287 | ₩16,509 | -1.04% | 13만 |
|---|
| 2026.08.14 | ₩17,112 | ₩17,112 | ₩16,279 | ₩16,723 | -2.27% | 12.3만 |
|---|
| 2026.08.13 | ₩17,206 | ₩17,702 | ₩16,790 | ₩17,005 | -1.17% | 13.4만 |
|---|
| 2026.08.12 | ₩17,447 | ₩17,447 | ₩16,898 | ₩17,058 | -2.23% | 18.8만 |
|---|
| 2026.08.11 | ₩17,367 | ₩17,675 | ₩17,092 | ₩17,527 | +0.93% | 16.3만 |
|---|
| 2026.08.10 | ₩17,688 | ₩18,090 | ₩17,393 | ₩17,514 | -0.98% | 20.7만 |
|---|
| 2026.08.07 | ₩17,407 | ₩17,688 | ₩17,192 | ₩17,581 | +1.00% | 15.5만 |
|---|
| 2026.08.06 | ₩17,300 | ₩17,481 | ₩17,032 | ₩17,313 | +0.08% | 14만 |
|---|
| 2026.08.05 | ₩17,246 | ₩17,474 | ₩17,139 | ₩17,139 | -0.62% | 13.5만 |
|---|
| 2026.08.04 | ₩16,683 | ₩17,447 | ₩16,683 | ₩17,219 | +3.21% | 23.8만 |
|---|
| 2026.08.03 | ₩16,335 | ₩16,817 | ₩16,335 | ₩16,670 | +2.05% | 25만 |
|---|
| 2026.07.31 | ₩16,067 | ₩16,281 | ₩15,879 | ₩16,107 | +0.25% | 16.9만 |
|---|
| 2026.07.30 | ₩16,348 | ₩16,462 | ₩16,013 | ₩16,094 | -1.56% | 16.7만 |
|---|
| 2026.07.29 | ₩16,951 | ₩17,032 | ₩16,321 | ₩16,496 | -2.69% | 20.7만 |
|---|
| 2026.07.28 | ₩16,589 | ₩17,112 | ₩16,589 | ₩16,951 | +2.18% | 21만 |
|---|
| 2026.07.27 | ₩16,000 | ₩16,496 | ₩15,986 | ₩16,348 | +2.18% | 21.2만 |
|---|
| 2026.07.24 | ₩15,651 | ₩15,946 | ₩15,223 | ₩15,745 | +0.60% | 24.9만 |
|---|
| 2026.07.23 | ₩15,946 | ₩16,053 | ₩15,102 | ₩15,584 | -2.27% | 29.7만 |
|---|
| 2026.07.22 | ₩15,852 | ₩16,335 | ₩15,812 | ₩16,120 | +1.69% | 25만 |
|---|
| 2026.07.21 | ₩15,893 | ₩16,232 | ₩15,725 | ₩15,933 | +0.25% | 26.2만 |
|---|
| 2026.07.20 | ₩15,625 | ₩16,234 | ₩15,504 | ₩15,960 | +2.14% | 25.2만 |
|---|
| 2026.07.17 | ₩15,732 | ₩16,254 | ₩15,544 | ₩15,544 | -1.19% | 22만 |
|---|
| 2026.07.16 | ₩15,638 | ₩16,321 | ₩15,504 | ₩15,812 | +1.11% | 31.9만 |
|---|
| 2026.07.15 | ₩14,968 | ₩15,893 | ₩14,935 | ₩15,491 | +3.49% | 25.6만 |
|---|
| 2026.07.14 | ₩15,263 | ₩15,578 | ₩14,834 | ₩14,861 | -2.63% | 30.5만 |
|---|
| 2026.07.13 | ₩14,995 | ₩15,906 | ₩14,787 | ₩15,316 | +2.14% | 46.4만 |
|---|
| 2026.07.10 | ₩14,352 | ₩15,176 | ₩14,204 | ₩15,089 | +5.14% | 35만 |
|---|
| 2026.07.09 | ₩16,040 | ₩16,040 | ₩14,218 | ₩14,352 | -10.53% | 41.1만 |
|---|
| 2026.07.08 | ₩16,094 | ₩16,402 | ₩15,745 | ₩16,161 | +0.42% | 33.5만 |
|---|
| 2026.07.07 | ₩15,491 | ₩16,214 | ₩15,477 | ₩16,147 | +4.24% | 36.5만 |
|---|
| 2026.07.06 | ₩14,486 | ₩15,618 | ₩14,244 | ₩15,571 | +7.49% | 32.8만 |
|---|
| 2026.07.02 | ₩14,110 | ₩14,971 | ₩14,097 | ₩14,579 | +3.32% | 35.7만 |
|---|
| 2026.07.01 | ₩13,963 | ₩14,258 | ₩13,601 | ₩14,070 | +0.77% | 45.4만 |
|---|
| 2026.06.30 | ₩14,499 | ₩14,499 | ₩12,811 | ₩14,043 | -3.14% | 58.1만 |
|---|
| 2026.06.29 | ₩16,094 | ₩16,094 | ₩15,276 | ₩15,276 | -5.08% | 29.8만 |
|---|
| 2026.06.26 | ₩15,611 | ₩15,986 | ₩15,544 | ₩15,933 | +2.06% | 44.7만 |
|---|
| 2026.06.25 | ₩16,000 | ₩16,053 | ₩15,558 | ₩15,718 | -1.76% | 12만 |
|---|
| 2026.06.24 | ₩15,249 | ₩16,067 | ₩15,249 | ₩15,973 | +4.75% | 16.1만 |
|---|
| 2026.06.23 | ₩14,767 | ₩15,343 | ₩14,606 | ₩15,249 | +3.27% | 24.6만 |
|---|
| 2026.06.22 | ₩16,549 | ₩16,549 | ₩14,968 | ₩15,022 | -9.23% | 21.6만 |
|---|
| 2026.06.18 | ₩16,348 | ₩16,924 | ₩16,080 | ₩16,670 | +1.97% | 22.6만 |
|---|
| 2026.06.17 | ₩16,174 | ₩16,589 | ₩15,692 | ₩15,759 | -2.57% | 19.2만 |
|---|
| 2026.06.16 | ₩16,643 | ₩17,112 | ₩15,986 | ₩16,254 | -2.33% | 25.5만 |
|---|
| 2026.06.15 | ₩16,670 | ₩17,085 | ₩16,053 | ₩16,522 | -0.88% | 35.9만 |
|---|
| 2026.06.12 | ₩16,911 | ₩17,340 | ₩16,522 | ₩16,630 | -1.66% | 27.4만 |
|---|
| 2026.06.11 | ₩16,415 | ₩16,817 | ₩16,040 | ₩16,710 | +1.80% | 27.2만 |
|---|
| 2026.06.10 | ₩16,080 | ₩16,583 | ₩14,981 | ₩16,549 | +2.92% | 54.4만 |
|---|
| 2026.06.09 | ₩14,626 | ₩16,388 | ₩14,084 | ₩16,295 | +11.41% | 59.6만 |
|---|
| 2026.06.08 | ₩14,244 | ₩15,129 | ₩14,204 | ₩15,022 | +5.46% | 29.7만 |
|---|
| 2026.06.05 | ₩14,847 | ₩15,022 | ₩14,204 | ₩14,285 | -3.79% | 12만 |
|---|
| 2026.06.04 | ₩15,249 | ₩15,531 | ₩14,419 | ₩14,861 | -2.55% | 16.2만 |
|---|
| 2026.06.03 | ₩15,839 | ₩15,839 | ₩14,981 | ₩15,102 | -4.65% | 13.8만 |
|---|
| 2026.06.02 | ₩15,772 | ₩15,980 | ₩15,598 | ₩15,906 | +0.85% | 10.3만 |
|---|
| 2026.06.01 | ₩15,544 | ₩15,944 | ₩15,203 | ₩15,705 | +1.03% | 24.6만 |
|---|
| 2026.05.29 | ₩15,745 | ₩15,870 | ₩15,367 | ₩15,745 | 0.00% | 18만 |
|---|
| 2026.05.28 | ₩16,496 | ₩16,750 | ₩15,785 | ₩15,852 | -3.90% | 18.6만 |
|---|
| 2026.05.27 | ₩16,161 | ₩16,951 | ₩15,504 | ₩16,455 | +1.82% | 17.5만 |
|---|
| 2026.05.26 | ₩15,705 | ₩16,295 | ₩15,591 | ₩16,161 | +2.90% | 19.7만 |
|---|
| 2026.05.22 | ₩15,504 | ₩15,953 | ₩15,156 | ₩15,638 | +0.86% | 17.5만 |
|---|
| 2026.05.21 | ₩14,338 | ₩15,531 | ₩14,244 | ₩15,504 | +8.13% | 23.3만 |
|---|
| 2026.05.20 | ₩13,936 | ₩14,566 | ₩13,615 | ₩14,512 | +4.13% | 21만 |
|---|
| 2026.05.19 | ₩14,298 | ₩14,472 | ₩13,682 | ₩13,963 | -2.34% | 32.7만 |
|---|
| 2026.05.18 | ₩14,700 | ₩15,022 | ₩14,298 | ₩14,432 | -1.82% | 22.5만 |
|---|
| 2026.05.15 | ₩14,298 | ₩14,928 | ₩14,298 | ₩14,700 | +2.81% | 28만 |
|---|
| 2026.05.14 | ₩15,089 | ₩15,424 | ₩14,499 | ₩14,553 | -3.55% | 72.2만 |
|---|
| 2026.05.13 | ₩14,646 | ₩14,888 | ₩14,539 | ₩14,888 | +1.65% | 15.1만 |
|---|
| 2026.05.12 | ₩14,995 | ₩15,075 | ₩14,526 | ₩14,754 | -1.61% | 19.4만 |
|---|
| 2026.05.11 | ₩15,343 | ₩15,450 | ₩14,888 | ₩14,955 | -2.53% | 22.4만 |
|---|
| 2026.05.08 | ₩15,477 | ₩15,839 | ₩15,343 | ₩15,450 | -0.17% | 15만 |
|---|
| 2026.05.07 | ₩15,075 | ₩15,759 | ₩15,022 | ₩15,491 | +2.76% | 21.6만 |
|---|
| 2026.05.06 | ₩14,646 | ₩15,129 | ₩14,472 | ₩15,048 | +2.74% | 22.1만 |
|---|
| 2026.05.05 | ₩14,633 | ₩14,874 | ₩14,499 | ₩14,553 | -0.55% | 15.5만 |
|---|
| 2026.05.04 | ₩15,276 | ₩15,437 | ₩14,372 | ₩14,512 | -5.00% | 19.5만 |
|---|
| 2026.05.01 | ₩14,968 | ₩15,424 | ₩14,968 | ₩15,276 | +2.06% | 23.7만 |
|---|
| 2026.04.30 | ₩14,727 | ₩15,236 | ₩14,727 | ₩15,129 | +2.73% | 21.9만 |
|---|
| 2026.04.29 | ₩14,928 | ₩15,089 | ₩14,566 | ₩14,713 | -1.44% | 18.2만 |
|---|
| 2026.04.28 | ₩15,330 | ₩15,383 | ₩14,740 | ₩14,888 | -2.88% | 16.6만 |
|---|
| 2026.04.27 | ₩15,450 | ₩15,748 | ₩15,236 | ₩15,316 | -0.87% | 25.9만 |
|---|
| 2026.04.24 | ₩15,598 | ₩15,692 | ₩15,303 | ₩15,397 | -1.29% | 17.9만 |
|---|
| 2026.04.23 | ₩16,335 | ₩16,496 | ₩15,517 | ₩15,678 | -4.02% | 16.2만 |
|---|
| 2026.04.22 | ₩16,857 | ₩17,120 | ₩16,094 | ₩16,388 | -2.78% | 15.3만 |
|---|
| 2026.04.21 | ₩16,991 | ₩17,192 | ₩16,509 | ₩16,603 | -2.29% | 25.2만 |
|---|
| 2026.04.20 | ₩16,496 | ₩17,293 | ₩16,480 | ₩17,018 | +3.17% | 38.3만 |
|---|
| 2026.04.17 | ₩16,415 | ₩17,407 | ₩16,415 | ₩16,670 | +1.55% | 64.9만 |
|---|
| 2026.04.16 | ₩15,517 | ₩16,147 | ₩15,504 | ₩16,080 | +3.63% | 36.1만 |
|---|
| 2026.04.15 | ₩15,263 | ₩15,692 | ₩15,263 | ₩15,477 | +1.40% | 26.6만 |
|---|
| 2026.04.14 | ₩15,263 | ₩16,080 | ₩15,263 | ₩15,303 | +0.26% | 39.6만 |
|---|
| 2026.04.13 | ₩14,432 | ₩15,249 | ₩14,298 | ₩15,169 | +5.11% | 35.6만 |
|---|
| 2026.04.10 | ₩15,102 | ₩15,102 | ₩14,432 | ₩14,566 | -3.55% | 30.2만 |
|---|
| 2026.04.09 | ₩14,298 | ₩15,477 | ₩14,298 | ₩15,263 | +6.75% | 41.8만 |
|---|
| 2026.04.08 | ₩14,124 | ₩14,546 | ₩13,869 | ₩14,298 | +1.23% | 62.9만 |
|---|
| 2026.04.07 | ₩14,405 | ₩14,573 | ₩13,414 | ₩13,521 | -6.14% | 85.9만 |
|---|
| 2026.04.06 | ₩15,531 | ₩15,638 | ₩14,472 | ₩14,606 | -5.95% | 82.7만 |
|---|
| 2026.04.02 | ₩15,223 | ₩15,759 | ₩15,209 | ₩15,464 | +1.58% | 23.3만 |
|---|
| 2026.04.01 | ₩16,080 | ₩16,362 | ₩15,303 | ₩15,491 | -3.67% | 83만 |
|---|
| 2026.03.31 | ₩16,147 | ₩16,415 | ₩14,921 | ₩15,062 | -6.72% | 29.8만 |
|---|
| 2026.03.30 | ₩17,889 | ₩18,010 | ₩15,645 | ₩15,732 | -12.06% | 46.6만 |
|---|
| 2026.03.27 | ₩18,492 | ₩19,150 | ₩17,996 | ₩18,224 | -1.45% | 114.8만 |
|---|
| 2026.03.26 | ₩17,641 | ₩18,881 | ₩17,541 | ₩18,492 | +4.82% | 86.3만 |
|---|
| 2026.03.25 | ₩17,166 | ₩18,104 | ₩17,018 | ₩17,876 | +4.14% | 51.2만 |
|---|
| 2026.03.24 | ₩16,134 | ₩17,447 | ₩15,812 | ₩16,831 | +4.32% | 90만 |
|---|
| 2026.03.23 | ₩16,616 | ₩16,857 | ₩16,080 | ₩16,201 | -2.50% | 63.6만 |
|---|
| 2026.03.20 | ₩18,760 | ₩18,774 | ₩16,013 | ₩16,241 | -13.43% | 145.2만 |
|---|
| 2026.03.19 | ₩17,246 | ₩20,033 | ₩16,378 | ₩18,385 | +6.60% | 96만 |
|---|
| 2026.03.18 | ₩18,171 | ₩18,693 | ₩18,050 | ₩18,144 | -0.15% | 71만 |
|---|
| 2026.03.17 | ₩18,532 | ₩18,814 | ₩17,889 | ₩18,117 | -2.24% | 36.2만 |
|---|
| 2026.03.16 | ₩19,001 | ₩19,303 | ₩18,090 | ₩18,144 | -4.51% | 44.1만 |
|---|
| 2026.03.13 | ₩20,516 | ₩20,650 | ₩18,492 | ₩18,546 | -9.60% | 99.2만 |
|---|
| 2026.03.12 | ₩20,516 | ₩20,985 | ₩20,167 | ₩20,275 | -1.18% | 65.6만 |
|---|
| 2026.03.11 | ₩21,306 | ₩21,373 | ₩20,502 | ₩20,650 | -3.08% | 22만 |
|---|
| 2026.03.10 | ₩22,338 | ₩22,405 | ₩21,280 | ₩21,306 | -4.62% | 23.9만 |
|---|
| 2026.03.09 | ₩21,280 | ₩21,956 | ₩20,770 | ₩21,802 | +2.46% | 35.7만 |
|---|
| 2026.03.06 | ₩21,440 | ₩21,976 | ₩21,172 | ₩21,641 | +0.94% | 36만 |
|---|
| 2026.03.05 | ₩21,266 | ₩21,990 | ₩20,958 | ₩21,762 | +2.33% | 25만 |
|---|
| 2026.03.04 | ₩21,440 | ₩22,244 | ₩21,320 | ₩21,427 | -0.06% | 27만 |
|---|
| 2026.03.03 | ₩21,615 | ₩21,789 | ₩20,864 | ₩21,588 | -0.12% | 23.4만 |
|---|
| 2026.03.02 | ₩21,360 | ₩22,432 | ₩21,025 | ₩22,084 | +3.39% | 26.5만 |
|---|
| 2026.02.27 | ₩22,928 | ₩22,968 | ₩21,481 | ₩21,534 | -6.08% | 24.8만 |
|---|
| 2026.02.26 | ₩22,606 | ₩23,785 | ₩22,445 | ₩23,383 | +3.44% | 23.4만 |
|---|
| 2026.02.25 | ₩21,494 | ₩22,191 | ₩21,306 | ₩21,574 | +0.37% | 18.3만 |
|---|
| 2026.02.24 | ₩22,486 | ₩22,526 | ₩21,588 | ₩21,641 | -3.75% | 18.4만 |
|---|
| 2026.02.23 | ₩25,152 | ₩25,594 | ₩22,392 | ₩22,941 | -8.79% | 32.5만 |
|---|
| 2026.02.20 | ₩24,991 | ₩26,372 | ₩24,884 | ₩25,353 | +1.45% | 21.2만 |
|---|
| 2026.02.19 | ₩24,375 | ₩25,373 | ₩23,919 | ₩25,233 | +3.52% | 13.7만 |
|---|
| 2026.02.18 | ₩24,576 | ₩25,407 | ₩24,174 | ₩24,831 | +1.04% | 9.3만 |
|---|
| 2026.02.17 | ₩24,348 | ₩24,730 | ₩23,732 | ₩24,496 | +0.61% | 10.7만 |
|---|
| 2026.02.13 | ₩23,571 | ₩24,951 | ₩23,437 | ₩24,509 | +3.98% | 13.8만 |
|---|
| 2026.02.12 | ₩23,960 | ₩23,960 | ₩22,981 | ₩23,558 | -1.68% | 17.8만 |
|---|
| 2026.02.11 | ₩24,831 | ₩24,831 | ₩23,508 | ₩23,678 | -4.64% | 13.4만 |
|---|
| 2026.02.10 | ₩24,844 | ₩25,333 | ₩24,402 | ₩24,603 | -0.97% | 15.8만 |
|---|
| 2026.02.09 | ₩24,067 | ₩25,166 | ₩23,745 | ₩24,924 | +3.56% | 17.9만 |
|---|
| 2026.02.06 | ₩22,780 | ₩24,281 | ₩22,338 | ₩24,107 | +5.82% | 31.1만 |
|---|
| 2026.02.05 | ₩23,397 | ₩23,665 | ₩22,258 | ₩22,553 | -3.61% | 40.5만 |
|---|
| 2026.02.04 | ₩24,013 | ₩24,388 | ₩23,236 | ₩23,665 | -1.45% | 21.7만 |
|---|
| 2026.02.03 | ₩24,161 | ₩24,516 | ₩23,290 | ₩23,839 | -1.33% | 28만 |
|---|
| 2026.02.02 | ₩23,625 | ₩24,509 | ₩23,491 | ₩24,134 | +2.16% | 22만 |
|---|
| 2026.01.30 | ₩23,705 | ₩24,455 | ₩23,263 | ₩23,799 | +0.40% | 19.8만 |
|---|
| 2026.01.29 | ₩23,785 | ₩24,529 | ₩23,236 | ₩24,134 | +1.46% | 29.8만 |
|---|
| 2026.01.28 | ₩25,929 | ₩26,180 | ₩23,169 | ₩23,531 | -9.25% | 48.5만 |
|---|
| 2026.01.27 | ₩25,206 | ₩25,769 | ₩24,750 | ₩25,661 | +1.81% | 51.9만 |
|---|
| 2026.01.26 | ₩22,559 | ₩26,854 | ₩22,298 | ₩25,139 | +11.43% | 253.8만 |
|---|
| 2026.01.23 | ₩19,939 | ₩20,482 | ₩18,486 | ₩18,827 | -5.58% | 18.4만 |
|---|
| 2026.01.22 | ₩20,543 | ₩21,159 | ₩20,073 | ₩20,127 | -2.02% | 10.4만 |
|---|
| 2026.01.21 | ₩20,301 | ₩20,569 | ₩19,830 | ₩20,301 | 0.00% | 8.9만 |
|---|
| 2026.01.20 | ₩20,744 | ₩20,918 | ₩19,926 | ₩20,154 | -2.84% | 18.6만 |
|---|
| 2026.01.16 | ₩21,213 | ₩21,320 | ₩20,851 | ₩21,146 | -0.32% | 10.2만 |
|---|
| 2026.01.15 | ₩20,167 | ₩21,414 | ₩19,953 | ₩21,280 | +5.51% | 23.5만 |
|---|
| 2026.01.14 | ₩20,342 | ₩20,382 | ₩19,811 | ₩20,087 | -1.25% | 14만 |
|---|
| 2026.01.13 | ₩20,248 | ₩20,382 | ₩19,899 | ₩20,275 | +0.13% | 10.1만 |
|---|
| 2026.01.12 | ₩19,511 | ₩20,154 | ₩19,229 | ₩20,114 | +3.09% | 15.4만 |
|---|
| 2026.01.09 | ₩20,141 | ₩20,234 | ₩19,678 | ₩19,765 | -1.86% | 11.6만 |
|---|
| 2026.01.08 | ₩19,698 | ₩20,328 | ₩19,698 | ₩20,141 | +2.24% | 13.8만 |
|---|
| 2026.01.07 | ₩20,020 | ₩20,020 | ₩19,483 | ₩19,752 | -1.34% | 12.9만 |
|---|
| 2026.01.06 | ₩19,564 | ₩20,234 | ₩19,470 | ₩20,047 | +2.47% | 12.2만 |
|---|
| 2026.01.05 | ₩19,524 | ₩20,194 | ₩19,517 | ₩19,685 | +0.82% | 13.3만 |
|---|
| 2026.01.02 | ₩19,484 | ₩19,805 | ₩19,236 | ₩19,551 | +0.34% | 19만 |
|---|
| 2025.12.31 | ₩19,618 | ₩19,792 | ₩19,310 | ₩19,457 | -0.82% | 12.3만 |
|---|
| 2025.12.30 | ₩19,618 | ₩19,718 | ₩19,249 | ₩19,564 | -0.27% | 14만 |
|---|
| 2025.12.29 | ₩19,484 | ₩19,939 | ₩19,156 | ₩19,765 | +1.44% | 17.5만 |
|---|
| 2025.12.26 | ₩18,961 | ₩19,604 | ₩18,948 | ₩19,604 | +3.39% | 13.5만 |
|---|
| 2025.12.24 | ₩19,001 | ₩19,196 | ₩18,760 | ₩18,961 | -0.21% | 13.2만 |
|---|
| 2025.12.23 | ₩19,243 | ₩19,403 | ₩19,015 | ₩19,055 | -0.97% | 18.1만 |
|---|
| 2025.12.22 | ₩20,006 | ₩20,060 | ₩19,162 | ₩19,296 | -3.55% | 22.7만 |
|---|
| 2025.12.19 | ₩20,275 | ₩20,663 | ₩19,846 | ₩20,033 | -1.19% | 51.9만 |
|---|
| 2025.12.18 | ₩20,610 | ₩20,851 | ₩20,194 | ₩20,395 | -1.04% | 10만 |
|---|
| 2025.12.17 | ₩20,636 | ₩21,105 | ₩20,248 | ₩20,355 | -1.36% | 8.8만 |
|---|
| 2025.12.16 | ₩20,529 | ₩20,623 | ₩19,511 | ₩20,529 | 0.00% | 19.5만 |
|---|
| 2025.12.15 | ₩20,891 | ₩21,467 | ₩20,596 | ₩20,690 | -0.96% | 14.4만 |
|---|
| 2025.12.12 | ₩20,382 | ₩20,924 | ₩20,122 | ₩20,703 | +1.58% | 21만 |
|---|
| 2025.12.11 | ₩19,564 | ₩20,402 | ₩19,350 | ₩20,301 | +3.77% | 20.8만 |
|---|
| 2025.12.10 | ₩19,403 | ₩19,946 | ₩19,109 | ₩19,685 | +1.45% | 22.2만 |
|---|
| 2025.12.09 | ₩19,953 | ₩20,945 | ₩18,090 | ₩19,457 | -2.48% | 53.4만 |
|---|
| 2025.12.08 | ₩22,231 | ₩22,348 | ₩20,409 | ₩21,387 | -3.80% | 46.5만 |
|---|
| 2025.12.05 | ₩22,405 | ₩22,941 | ₩21,936 | ₩22,124 | -1.26% | 14.1만 |
|---|
| 2025.12.04 | ₩22,338 | ₩22,405 | ₩21,501 | ₩22,204 | -0.60% | 15.4만 |
|---|
| 2025.12.03 | ₩21,172 | ₩22,512 | ₩20,569 | ₩22,365 | +5.63% | 16.3만 |
|---|
| 2025.12.02 | ₩22,084 | ₩22,177 | ₩20,985 | ₩21,038 | -4.73% | 21.6만 |
|---|
| 2025.12.01 | ₩20,717 | ₩22,345 | ₩20,355 | ₩22,084 | +6.60% | 17만 |
|---|
| 2025.11.28 | ₩21,373 | ₩21,373 | ₩20,891 | ₩21,159 | -1.00% | 5.7만 |
|---|
| 2025.11.26 | ₩20,931 | ₩21,507 | ₩20,844 | ₩21,373 | +2.11% | 15.2만 |
|---|
| 2025.11.25 | ₩20,462 | ₩21,360 | ₩20,368 | ₩20,998 | +2.62% | 23.2만 |
|---|
| 2025.11.24 | ₩19,470 | ₩20,817 | ₩18,961 | ₩20,449 | +5.02% | 16만 |
|---|
| 2025.11.21 | ₩18,573 | ₩19,993 | ₩18,573 | ₩19,537 | +5.19% | 15.7만 |
|---|
| 2025.11.20 | ₩19,738 | ₩20,261 | ₩18,264 | ₩18,452 | -6.52% | 22만 |
|---|
| 2025.11.19 | ₩20,529 | ₩20,851 | ₩19,198 | ₩19,336 | -5.81% | 14.6만 |
|---|
| 2025.11.18 | ₩20,275 | ₩20,616 | ₩20,208 | ₩20,422 | +0.73% | 9.6만 |
|---|
| 2025.11.17 | ₩21,722 | ₩21,923 | ₩20,114 | ₩20,449 | -5.86% | 26.4만 |
|---|
| 2025.11.14 | ₩21,119 | ₩22,057 | ₩21,119 | ₩22,003 | +4.19% | 12.8만 |
|---|
| 2025.11.13 | ₩21,923 | ₩22,191 | ₩21,454 | ₩21,722 | -0.92% | 20.8만 |
|---|
| 2025.11.12 | ₩22,352 | ₩22,593 | ₩22,097 | ₩22,191 | -0.72% | 14.2만 |
|---|
| 2025.11.11 | ₩22,084 | ₩22,432 | ₩21,735 | ₩22,311 | +1.03% | 12.7만 |
|---|
| 2025.11.10 | ₩21,883 | ₩22,204 | ₩21,668 | ₩21,963 | +0.37% | 13.5만 |
|---|
| 2025.11.07 | ₩21,186 | ₩22,050 | ₩20,623 | ₩21,615 | +2.02% | 12.3만 |
|---|
| 2025.11.06 | ₩21,454 | ₩21,682 | ₩20,918 | ₩21,306 | -0.69% | 13.7만 |
|---|
| 2025.11.05 | ₩19,939 | ₩21,648 | ₩19,913 | ₩21,467 | +7.66% | 23.6만 |
|---|
| 2025.11.04 | ₩20,154 | ₩20,154 | ₩19,497 | ₩19,872 | -1.40% | 12.5만 |
|---|
| 2025.11.03 | ₩20,904 | ₩20,965 | ₩20,288 | ₩20,529 | -1.79% | 12.9만 |
|---|
| 2025.10.31 | ₩21,722 | ₩21,735 | ₩21,052 | ₩21,092 | -2.90% | 10.6만 |
|---|
| 2025.10.30 | ₩21,253 | ₩21,923 | ₩21,016 | ₩21,816 | +2.65% | 16.2만 |
|---|
| 2025.10.29 | ₩22,365 | ₩22,601 | ₩21,306 | ₩21,507 | -3.83% | 13.7만 |
|---|
| 2025.10.28 | ₩21,708 | ₩22,599 | ₩21,521 | ₩22,419 | +3.27% | 13.2만 |
|---|
| 2025.10.27 | ₩21,735 | ₩22,459 | ₩21,641 | ₩21,735 | 0.00% | 21.4만 |
|---|
| 2025.10.24 | ₩21,829 | ₩21,909 | ₩21,347 | ₩21,373 | -2.09% | 10.5만 |
|---|
| 2025.10.23 | ₩21,012 | ₩21,708 | ₩20,851 | ₩21,561 | +2.61% | 18.5만 |
|---|
| 2025.10.22 | ₩20,971 | ₩21,266 | ₩20,643 | ₩20,851 | -0.58% | 13.4만 |
|---|
| 2025.10.21 | ₩20,770 | ₩21,192 | ₩20,697 | ₩20,985 | +1.03% | 7.8만 |
|---|
| 2025.10.20 | ₩20,703 | ₩20,971 | ₩20,395 | ₩20,837 | +0.65% | 7.8만 |
|---|
| 2025.10.17 | ₩20,543 | ₩20,851 | ₩20,382 | ₩20,435 | -0.52% | 13.5만 |
|---|
| 2025.10.16 | ₩21,012 | ₩21,132 | ₩20,516 | ₩20,811 | -0.96% | 12.5만 |
|---|
| 2025.10.15 | ₩20,918 | ₩21,253 | ₩20,717 | ₩21,052 | +0.64% | 9.1만 |
|---|
| 2025.10.14 | ₩19,765 | ₩20,757 | ₩19,350 | ₩20,703 | +4.75% | 14.3만 |
|---|
| 2025.10.13 | ₩19,082 | ₩20,154 | ₩19,042 | ₩20,033 | +4.99% | 18.2만 |
|---|
| 2025.10.10 | ₩19,993 | ₩20,181 | ₩18,677 | ₩18,800 | -5.97% | 18.1만 |
|---|