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 | ₩13,990 | ₩14,097 | ₩13,574 | ₩14,084 | +0.67% | 28.8만 |
| 2026.10.08 | ₩14,124 | ₩14,178 | ₩13,909 | ₩13,936 | -1.33% | 22.6만 |
| 2026.10.07 | ₩13,950 | ₩14,312 | ₩13,815 | ₩14,258 | +2.21% | 18.4만 |
| 2026.10.06 | ₩14,258 | ₩14,359 | ₩13,829 | ₩14,124 | -0.94% | 16.9만 |
| 2026.10.05 | ₩13,748 | ₩14,312 | ₩13,574 | ₩14,258 | +3.71% | 20.2만 |
| 2026.10.02 | ₩14,231 | ₩14,245 | ₩13,715 | ₩13,802 | -3.02% | 20.5만 |
| 2026.10.01 | ₩13,735 | ₩14,111 | ₩13,668 | ₩14,070 | +2.44% | 15.2만 |
| 2026.09.30 | ₩13,775 | ₩13,842 | ₩13,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,789 |
| +0.10% |
| 13.9만 |
| 2026.09.29 | ₩13,909 | ₩13,950 | ₩13,614 | ₩13,722 | -1.35% | 18만 |
|---|
| 2026.09.28 | ₩13,614 | ₩14,231 | ₩13,494 | ₩13,976 | +2.66% | 13.2만 |
|---|
| 2026.09.25 | ₩13,815 | ₩13,896 | ₩13,681 | ₩13,762 | -0.39% | 11.8만 |
|---|
| 2026.09.24 | ₩13,869 | ₩13,896 | ₩13,561 | ₩13,869 | 0.00% | 12.1만 |
|---|
| 2026.09.23 | ₩14,312 | ₩14,312 | ₩13,708 | ₩13,789 | -3.66% | 13만 |
|---|
| 2026.09.22 | ₩14,151 | ₩14,560 | ₩14,144 | ₩14,365 | +1.52% | 21.6만 |
|---|
| 2026.09.21 | ₩13,520 | ₩14,044 | ₩13,440 | ₩14,030 | +3.77% | 18.5만 |
|---|
| 2026.09.18 | ₩13,748 | ₩13,775 | ₩13,480 | ₩13,507 | -1.76% | 36.5만 |
|---|
| 2026.09.17 | ₩14,017 | ₩14,084 | ₩13,628 | ₩13,762 | -1.82% | 19.3만 |
|---|
| 2026.09.16 | ₩13,762 | ₩14,011 | ₩13,735 | ₩13,802 | +0.29% | 17만 |
|---|
| 2026.09.15 | ₩14,084 | ₩14,084 | ₩13,667 | ₩13,748 | -2.38% | 15.6만 |
|---|
| 2026.09.14 | ₩13,950 | ₩14,238 | ₩13,869 | ₩14,084 | +0.96% | 13.9만 |
|---|
| 2026.09.11 | ₩14,057 | ₩14,218 | ₩13,856 | ₩13,909 | -1.05% | 12.8만 |
|---|
| 2026.09.10 | ₩14,204 | ₩14,204 | ₩13,829 | ₩13,856 | -2.46% | 17만 |
|---|
| 2026.09.09 | ₩14,647 | ₩14,781 | ₩14,151 | ₩14,218 | -2.93% | 20.2만 |
|---|
| 2026.09.08 | ₩14,607 | ₩14,835 | ₩14,272 | ₩14,593 | -0.09% | 26.4만 |
|---|
| 2026.09.04 | ₩14,540 | ₩14,808 | ₩14,332 | ₩14,674 | +0.92% | 20.8만 |
|---|
| 2026.09.03 | ₩14,580 | ₩15,318 | ₩14,272 | ₩14,513 | -0.46% | 36.9만 |
|---|
| 2026.09.02 | ₩15,814 | ₩16,176 | ₩15,063 | ₩15,117 | -4.41% | 28.7만 |
|---|
| 2026.09.01 | ₩15,747 | ₩16,257 | ₩15,438 | ₩15,841 | +0.60% | 27.3만 |
|---|
| 2026.08.31 | ₩15,988 | ₩16,190 | ₩15,667 | ₩15,868 | -0.76% | 22.8만 |
|---|
| 2026.08.28 | ₩15,975 | ₩16,310 | ₩15,921 | ₩16,163 | +1.18% | 14.3만 |
|---|
| 2026.08.27 | ₩16,176 | ₩16,351 | ₩15,895 | ₩15,948 | -1.41% | 15만 |
|---|
| 2026.08.26 | ₩16,216 | ₩16,512 | ₩16,216 | ₩16,337 | +0.74% | 14.3만 |
|---|
| 2026.08.25 | ₩16,512 | ₩16,512 | ₩15,962 | ₩16,055 | -2.76% | 15.3만 |
|---|
| 2026.08.24 | ₩16,391 | ₩16,824 | ₩16,344 | ₩16,444 | +0.33% | 15.1만 |
|---|
| 2026.08.21 | ₩16,377 | ₩16,418 | ₩16,055 | ₩16,364 | -0.08% | 12.6만 |
|---|
| 2026.08.20 | ₩16,391 | ₩16,458 | ₩15,781 | ₩16,163 | -1.39% | 16.4만 |
|---|
| 2026.08.19 | ₩16,109 | ₩16,793 | ₩16,109 | ₩16,646 | +3.33% | 14.2만 |
|---|
| 2026.08.18 | ₩16,525 | ₩16,686 | ₩15,988 | ₩16,029 | -3.00% | 16만 |
|---|
| 2026.08.17 | ₩16,699 | ₩16,713 | ₩16,302 | ₩16,525 | -1.04% | 13만 |
|---|
| 2026.08.14 | ₩17,129 | ₩17,129 | ₩16,294 | ₩16,740 | -2.27% | 12.3만 |
|---|
| 2026.08.13 | ₩17,222 | ₩17,719 | ₩16,807 | ₩17,021 | -1.17% | 13.4만 |
|---|
| 2026.08.12 | ₩17,464 | ₩17,464 | ₩16,914 | ₩17,075 | -2.23% | 18.8만 |
|---|
| 2026.08.11 | ₩17,383 | ₩17,692 | ₩17,108 | ₩17,544 | +0.93% | 16.3만 |
|---|
| 2026.08.10 | ₩17,705 | ₩18,108 | ₩17,410 | ₩17,531 | -0.98% | 20.7만 |
|---|
| 2026.08.07 | ₩17,424 | ₩17,705 | ₩17,209 | ₩17,598 | +1.00% | 15.5만 |
|---|
| 2026.08.06 | ₩17,316 | ₩17,497 | ₩17,048 | ₩17,330 | +0.08% | 14만 |
|---|
| 2026.08.05 | ₩17,263 | ₩17,491 | ₩17,155 | ₩17,155 | -0.62% | 13.5만 |
|---|
| 2026.08.04 | ₩16,699 | ₩17,464 | ₩16,699 | ₩17,236 | +3.21% | 23.8만 |
|---|
| 2026.08.03 | ₩16,351 | ₩16,833 | ₩16,351 | ₩16,686 | +2.05% | 25만 |
|---|
| 2026.07.31 | ₩16,082 | ₩16,297 | ₩15,895 | ₩16,123 | +0.25% | 16.9만 |
|---|
| 2026.07.30 | ₩16,364 | ₩16,478 | ₩16,029 | ₩16,109 | -1.56% | 16.7만 |
|---|
| 2026.07.29 | ₩16,968 | ₩17,048 | ₩16,337 | ₩16,512 | -2.69% | 20.7만 |
|---|
| 2026.07.28 | ₩16,605 | ₩17,129 | ₩16,605 | ₩16,968 | +2.18% | 21만 |
|---|
| 2026.07.27 | ₩16,015 | ₩16,512 | ₩16,002 | ₩16,364 | +2.18% | 21.2만 |
|---|
| 2026.07.24 | ₩15,667 | ₩15,962 | ₩15,237 | ₩15,760 | +0.60% | 24.9만 |
|---|
| 2026.07.23 | ₩15,962 | ₩16,069 | ₩15,117 | ₩15,599 | -2.27% | 29.7만 |
|---|
| 2026.07.22 | ₩15,868 | ₩16,351 | ₩15,827 | ₩16,136 | +1.69% | 25만 |
|---|
| 2026.07.21 | ₩15,908 | ₩16,247 | ₩15,740 | ₩15,948 | +0.25% | 26.2만 |
|---|
| 2026.07.20 | ₩15,640 | ₩16,250 | ₩15,519 | ₩15,975 | +2.14% | 25.2만 |
|---|
| 2026.07.17 | ₩15,747 | ₩16,270 | ₩15,559 | ₩15,559 | -1.19% | 22만 |
|---|
| 2026.07.16 | ₩15,653 | ₩16,337 | ₩15,519 | ₩15,827 | +1.11% | 31.9만 |
|---|
| 2026.07.15 | ₩14,982 | ₩15,908 | ₩14,949 | ₩15,506 | +3.49% | 25.6만 |
|---|
| 2026.07.14 | ₩15,278 | ₩15,593 | ₩14,848 | ₩14,875 | -2.63% | 30.5만 |
|---|
| 2026.07.13 | ₩15,009 | ₩15,921 | ₩14,801 | ₩15,331 | +2.14% | 46.4만 |
|---|
| 2026.07.10 | ₩14,365 | ₩15,190 | ₩14,218 | ₩15,103 | +5.14% | 35만 |
|---|
| 2026.07.09 | ₩16,055 | ₩16,055 | ₩14,231 | ₩14,365 | -10.53% | 41.1만 |
|---|
| 2026.07.08 | ₩16,109 | ₩16,418 | ₩15,760 | ₩16,176 | +0.42% | 33.5만 |
|---|
| 2026.07.07 | ₩15,506 | ₩16,230 | ₩15,492 | ₩16,163 | +4.24% | 36.5만 |
|---|
| 2026.07.06 | ₩14,500 | ₩15,633 | ₩14,258 | ₩15,586 | +7.49% | 32.8만 |
|---|
| 2026.07.02 | ₩14,124 | ₩14,985 | ₩14,111 | ₩14,593 | +3.32% | 35.7만 |
|---|
| 2026.07.01 | ₩13,976 | ₩14,272 | ₩13,614 | ₩14,084 | +0.77% | 45.4만 |
|---|
| 2026.06.30 | ₩14,513 | ₩14,513 | ₩12,823 | ₩14,057 | -3.14% | 58.1만 |
|---|
| 2026.06.29 | ₩16,109 | ₩16,109 | ₩15,291 | ₩15,291 | -5.08% | 29.8만 |
|---|
| 2026.06.26 | ₩15,626 | ₩16,002 | ₩15,559 | ₩15,948 | +2.06% | 44.7만 |
|---|
| 2026.06.25 | ₩16,015 | ₩16,069 | ₩15,573 | ₩15,734 | -1.76% | 12만 |
|---|
| 2026.06.24 | ₩15,264 | ₩16,082 | ₩15,264 | ₩15,988 | +4.75% | 16.1만 |
|---|
| 2026.06.23 | ₩14,781 | ₩15,358 | ₩14,620 | ₩15,264 | +3.27% | 24.6만 |
|---|
| 2026.06.22 | ₩16,565 | ₩16,565 | ₩14,982 | ₩15,036 | -9.23% | 21.6만 |
|---|
| 2026.06.18 | ₩16,364 | ₩16,941 | ₩16,096 | ₩16,686 | +1.97% | 22.6만 |
|---|
| 2026.06.17 | ₩16,190 | ₩16,605 | ₩15,707 | ₩15,774 | -2.57% | 19.2만 |
|---|
| 2026.06.16 | ₩16,659 | ₩17,129 | ₩16,002 | ₩16,270 | -2.33% | 25.5만 |
|---|
| 2026.06.15 | ₩16,686 | ₩17,102 | ₩16,069 | ₩16,538 | -0.88% | 35.9만 |
|---|
| 2026.06.12 | ₩16,927 | ₩17,357 | ₩16,538 | ₩16,646 | -1.66% | 27.4만 |
|---|
| 2026.06.11 | ₩16,431 | ₩16,833 | ₩16,055 | ₩16,726 | +1.80% | 27.2만 |
|---|
| 2026.06.10 | ₩16,096 | ₩16,599 | ₩14,996 | ₩16,565 | +2.92% | 54.4만 |
|---|
| 2026.06.09 | ₩14,640 | ₩16,404 | ₩14,097 | ₩16,310 | +11.41% | 59.6만 |
|---|
| 2026.06.08 | ₩14,258 | ₩15,143 | ₩14,218 | ₩15,036 | +5.46% | 29.7만 |
|---|
| 2026.06.05 | ₩14,862 | ₩15,036 | ₩14,218 | ₩14,298 | -3.79% | 12만 |
|---|
| 2026.06.04 | ₩15,264 | ₩15,546 | ₩14,432 | ₩14,875 | -2.55% | 16.2만 |
|---|
| 2026.06.03 | ₩15,854 | ₩15,854 | ₩14,996 | ₩15,117 | -4.65% | 13.8만 |
|---|
| 2026.06.02 | ₩15,787 | ₩15,995 | ₩15,613 | ₩15,921 | +0.85% | 10.3만 |
|---|
| 2026.06.01 | ₩15,559 | ₩15,959 | ₩15,217 | ₩15,720 | +1.03% | 24.6만 |
|---|
| 2026.05.29 | ₩15,760 | ₩15,885 | ₩15,382 | ₩15,760 | 0.00% | 18만 |
|---|
| 2026.05.28 | ₩16,512 | ₩16,766 | ₩15,801 | ₩15,868 | -3.90% | 18.6만 |
|---|
| 2026.05.27 | ₩16,176 | ₩16,968 | ₩15,519 | ₩16,471 | +1.82% | 17.5만 |
|---|
| 2026.05.26 | ₩15,720 | ₩16,310 | ₩15,606 | ₩16,176 | +2.90% | 19.7만 |
|---|
| 2026.05.22 | ₩15,519 | ₩15,968 | ₩15,170 | ₩15,653 | +0.86% | 17.5만 |
|---|
| 2026.05.21 | ₩14,352 | ₩15,546 | ₩14,258 | ₩15,519 | +8.13% | 23.3만 |
|---|
| 2026.05.20 | ₩13,950 | ₩14,580 | ₩13,628 | ₩14,526 | +4.13% | 21만 |
|---|
| 2026.05.19 | ₩14,312 | ₩14,486 | ₩13,695 | ₩13,976 | -2.34% | 32.7만 |
|---|
| 2026.05.18 | ₩14,714 | ₩15,036 | ₩14,312 | ₩14,446 | -1.82% | 22.5만 |
|---|
| 2026.05.15 | ₩14,312 | ₩14,942 | ₩14,312 | ₩14,714 | +2.81% | 28만 |
|---|
| 2026.05.14 | ₩15,103 | ₩15,438 | ₩14,513 | ₩14,567 | -3.55% | 72.2만 |
|---|
| 2026.05.13 | ₩14,661 | ₩14,902 | ₩14,553 | ₩14,902 | +1.65% | 15.1만 |
|---|
| 2026.05.12 | ₩15,009 | ₩15,090 | ₩14,540 | ₩14,768 | -1.61% | 19.4만 |
|---|
| 2026.05.11 | ₩15,358 | ₩15,465 | ₩14,902 | ₩14,969 | -2.53% | 22.4만 |
|---|
| 2026.05.08 | ₩15,492 | ₩15,854 | ₩15,358 | ₩15,465 | -0.17% | 15만 |
|---|
| 2026.05.07 | ₩15,090 | ₩15,774 | ₩15,036 | ₩15,506 | +2.76% | 21.6만 |
|---|
| 2026.05.06 | ₩14,661 | ₩15,143 | ₩14,486 | ₩15,063 | +2.74% | 22.1만 |
|---|
| 2026.05.05 | ₩14,647 | ₩14,889 | ₩14,513 | ₩14,567 | -0.55% | 15.5만 |
|---|
| 2026.05.04 | ₩15,291 | ₩15,452 | ₩14,386 | ₩14,526 | -5.00% | 19.5만 |
|---|
| 2026.05.01 | ₩14,982 | ₩15,438 | ₩14,982 | ₩15,291 | +2.06% | 23.7만 |
|---|
| 2026.04.30 | ₩14,741 | ₩15,251 | ₩14,741 | ₩15,143 | +2.73% | 21.9만 |
|---|
| 2026.04.29 | ₩14,942 | ₩15,103 | ₩14,580 | ₩14,728 | -1.44% | 18.2만 |
|---|
| 2026.04.28 | ₩15,345 | ₩15,398 | ₩14,754 | ₩14,902 | -2.88% | 16.6만 |
|---|
| 2026.04.27 | ₩15,465 | ₩15,763 | ₩15,251 | ₩15,331 | -0.87% | 25.9만 |
|---|
| 2026.04.24 | ₩15,613 | ₩15,707 | ₩15,318 | ₩15,412 | -1.29% | 17.9만 |
|---|
| 2026.04.23 | ₩16,351 | ₩16,512 | ₩15,532 | ₩15,693 | -4.02% | 16.2만 |
|---|
| 2026.04.22 | ₩16,874 | ₩17,137 | ₩16,109 | ₩16,404 | -2.78% | 15.3만 |
|---|
| 2026.04.21 | ₩17,008 | ₩17,209 | ₩16,525 | ₩16,619 | -2.29% | 25.2만 |
|---|
| 2026.04.20 | ₩16,512 | ₩17,310 | ₩16,495 | ₩17,035 | +3.17% | 38.3만 |
|---|
| 2026.04.17 | ₩16,431 | ₩17,424 | ₩16,431 | ₩16,686 | +1.55% | 64.9만 |
|---|
| 2026.04.16 | ₩15,532 | ₩16,163 | ₩15,519 | ₩16,096 | +3.63% | 36.1만 |
|---|
| 2026.04.15 | ₩15,278 | ₩15,707 | ₩15,278 | ₩15,492 | +1.40% | 26.6만 |
|---|
| 2026.04.14 | ₩15,278 | ₩16,096 | ₩15,278 | ₩15,318 | +0.26% | 39.6만 |
|---|
| 2026.04.13 | ₩14,446 | ₩15,264 | ₩14,312 | ₩15,184 | +5.11% | 35.6만 |
|---|
| 2026.04.10 | ₩15,117 | ₩15,117 | ₩14,446 | ₩14,580 | -3.55% | 30.2만 |
|---|
| 2026.04.09 | ₩14,312 | ₩15,492 | ₩14,312 | ₩15,278 | +6.75% | 41.8만 |
|---|
| 2026.04.08 | ₩14,137 | ₩14,560 | ₩13,883 | ₩14,312 | +1.23% | 62.9만 |
|---|
| 2026.04.07 | ₩14,419 | ₩14,587 | ₩13,427 | ₩13,534 | -6.14% | 85.9만 |
|---|
| 2026.04.06 | ₩15,546 | ₩15,653 | ₩14,486 | ₩14,620 | -5.95% | 82.7만 |
|---|
| 2026.04.02 | ₩15,237 | ₩15,774 | ₩15,224 | ₩15,479 | +1.58% | 23.3만 |
|---|
| 2026.04.01 | ₩16,096 | ₩16,377 | ₩15,318 | ₩15,506 | -3.67% | 83만 |
|---|
| 2026.03.31 | ₩16,163 | ₩16,431 | ₩14,935 | ₩15,076 | -6.72% | 29.8만 |
|---|
| 2026.03.30 | ₩17,906 | ₩18,027 | ₩15,660 | ₩15,747 | -12.06% | 46.6만 |
|---|
| 2026.03.27 | ₩18,510 | ₩19,169 | ₩18,014 | ₩18,242 | -1.45% | 114.8만 |
|---|
| 2026.03.26 | ₩17,658 | ₩18,899 | ₩17,558 | ₩18,510 | +4.82% | 86.3만 |
|---|
| 2026.03.25 | ₩17,182 | ₩18,121 | ₩17,035 | ₩17,893 | +4.14% | 51.2만 |
|---|
| 2026.03.24 | ₩16,149 | ₩17,464 | ₩15,827 | ₩16,847 | +4.32% | 90만 |
|---|
| 2026.03.23 | ₩16,632 | ₩16,874 | ₩16,096 | ₩16,216 | -2.50% | 63.6만 |
|---|
| 2026.03.20 | ₩18,778 | ₩18,792 | ₩16,029 | ₩16,257 | -13.43% | 145.2만 |
|---|
| 2026.03.19 | ₩17,263 | ₩20,053 | ₩16,393 | ₩18,403 | +6.60% | 96만 |
|---|
| 2026.03.18 | ₩18,188 | ₩18,711 | ₩18,067 | ₩18,161 | -0.15% | 71만 |
|---|
| 2026.03.17 | ₩18,550 | ₩18,832 | ₩17,906 | ₩18,135 | -2.24% | 36.2만 |
|---|
| 2026.03.16 | ₩19,020 | ₩19,322 | ₩18,108 | ₩18,161 | -4.51% | 44.1만 |
|---|
| 2026.03.13 | ₩20,535 | ₩20,670 | ₩18,510 | ₩18,564 | -9.60% | 99.2만 |
|---|
| 2026.03.12 | ₩20,535 | ₩21,005 | ₩20,187 | ₩20,294 | -1.18% | 65.6만 |
|---|
| 2026.03.11 | ₩21,327 | ₩21,394 | ₩20,522 | ₩20,670 | -3.08% | 22만 |
|---|
| 2026.03.10 | ₩22,360 | ₩22,427 | ₩21,300 | ₩21,327 | -4.62% | 23.9만 |
|---|
| 2026.03.09 | ₩21,300 | ₩21,977 | ₩20,790 | ₩21,823 | +2.46% | 35.7만 |
|---|
| 2026.03.06 | ₩21,461 | ₩21,997 | ₩21,193 | ₩21,662 | +0.94% | 36만 |
|---|
| 2026.03.05 | ₩21,287 | ₩22,011 | ₩20,978 | ₩21,783 | +2.33% | 25만 |
|---|
| 2026.03.04 | ₩21,461 | ₩22,266 | ₩21,340 | ₩21,448 | -0.06% | 27만 |
|---|
| 2026.03.03 | ₩21,635 | ₩21,810 | ₩20,884 | ₩21,609 | -0.12% | 23.4만 |
|---|
| 2026.03.02 | ₩21,380 | ₩22,454 | ₩21,045 | ₩22,105 | +3.39% | 26.5만 |
|---|
| 2026.02.27 | ₩22,950 | ₩22,990 | ₩21,501 | ₩21,555 | -6.08% | 24.8만 |
|---|
| 2026.02.26 | ₩22,628 | ₩23,808 | ₩22,467 | ₩23,406 | +3.44% | 23.4만 |
|---|
| 2026.02.25 | ₩21,515 | ₩22,212 | ₩21,327 | ₩21,595 | +0.37% | 18.3만 |
|---|
| 2026.02.24 | ₩22,507 | ₩22,547 | ₩21,609 | ₩21,662 | -3.75% | 18.4만 |
|---|
| 2026.02.23 | ₩25,176 | ₩25,619 | ₩22,413 | ₩22,963 | -8.79% | 32.5만 |
|---|
| 2026.02.20 | ₩25,015 | ₩26,397 | ₩24,908 | ₩25,378 | +1.45% | 21.2만 |
|---|
| 2026.02.19 | ₩24,398 | ₩25,398 | ₩23,942 | ₩25,257 | +3.52% | 13.7만 |
|---|
| 2026.02.18 | ₩24,600 | ₩25,431 | ₩24,197 | ₩24,854 | +1.04% | 9.3만 |
|---|
| 2026.02.17 | ₩24,372 | ₩24,754 | ₩23,755 | ₩24,519 | +0.61% | 10.7만 |
|---|
| 2026.02.13 | ₩23,594 | ₩24,975 | ₩23,460 | ₩24,533 | +3.98% | 13.8만 |
|---|
| 2026.02.12 | ₩23,983 | ₩23,983 | ₩23,003 | ₩23,580 | -1.68% | 17.8만 |
|---|
| 2026.02.11 | ₩24,854 | ₩24,854 | ₩23,531 | ₩23,701 | -4.64% | 13.4만 |
|---|
| 2026.02.10 | ₩24,868 | ₩25,357 | ₩24,425 | ₩24,626 | -0.97% | 15.8만 |
|---|
| 2026.02.09 | ₩24,090 | ₩25,190 | ₩23,768 | ₩24,948 | +3.56% | 17.9만 |
|---|
| 2026.02.06 | ₩22,802 | ₩24,305 | ₩22,360 | ₩24,130 | +5.82% | 31.1만 |
|---|
| 2026.02.05 | ₩23,419 | ₩23,688 | ₩22,279 | ₩22,574 | -3.61% | 40.5만 |
|---|
| 2026.02.04 | ₩24,036 | ₩24,412 | ₩23,258 | ₩23,688 | -1.45% | 21.7만 |
|---|
| 2026.02.03 | ₩24,184 | ₩24,539 | ₩23,312 | ₩23,862 | -1.33% | 28만 |
|---|
| 2026.02.02 | ₩23,647 | ₩24,533 | ₩23,513 | ₩24,157 | +2.16% | 22만 |
|---|
| 2026.01.30 | ₩23,728 | ₩24,479 | ₩23,285 | ₩23,822 | +0.40% | 19.8만 |
|---|
| 2026.01.29 | ₩23,808 | ₩24,553 | ₩23,258 | ₩24,157 | +1.46% | 29.8만 |
|---|
| 2026.01.28 | ₩25,954 | ₩26,205 | ₩23,191 | ₩23,553 | -9.25% | 48.5만 |
|---|
| 2026.01.27 | ₩25,230 | ₩25,793 | ₩24,774 | ₩25,686 | +1.81% | 51.9만 |
|---|
| 2026.01.26 | ₩22,581 | ₩26,880 | ₩22,319 | ₩25,163 | +11.43% | 253.8만 |
|---|
| 2026.01.23 | ₩19,959 | ₩20,502 | ₩18,503 | ₩18,845 | -5.58% | 18.4만 |
|---|
| 2026.01.22 | ₩20,562 | ₩21,179 | ₩20,093 | ₩20,146 | -2.02% | 10.4만 |
|---|
| 2026.01.21 | ₩20,321 | ₩20,589 | ₩19,849 | ₩20,321 | 0.00% | 8.9만 |
|---|
| 2026.01.20 | ₩20,763 | ₩20,938 | ₩19,945 | ₩20,173 | -2.84% | 18.6만 |
|---|
| 2026.01.16 | ₩21,233 | ₩21,340 | ₩20,871 | ₩21,166 | -0.32% | 10.2만 |
|---|
| 2026.01.15 | ₩20,187 | ₩21,434 | ₩19,972 | ₩21,300 | +5.51% | 23.5만 |
|---|
| 2026.01.14 | ₩20,361 | ₩20,401 | ₩19,830 | ₩20,106 | -1.25% | 14만 |
|---|
| 2026.01.13 | ₩20,267 | ₩20,401 | ₩19,918 | ₩20,294 | +0.13% | 10.1만 |
|---|
| 2026.01.12 | ₩19,529 | ₩20,173 | ₩19,248 | ₩20,133 | +3.09% | 15.4만 |
|---|
| 2026.01.09 | ₩20,160 | ₩20,254 | ₩19,697 | ₩19,784 | -1.86% | 11.6만 |
|---|
| 2026.01.08 | ₩19,717 | ₩20,348 | ₩19,717 | ₩20,160 | +2.24% | 13.8만 |
|---|
| 2026.01.07 | ₩20,039 | ₩20,039 | ₩19,501 | ₩19,771 | -1.34% | 12.9만 |
|---|
| 2026.01.06 | ₩19,583 | ₩20,254 | ₩19,489 | ₩20,066 | +2.47% | 12.2만 |
|---|
| 2026.01.05 | ₩19,543 | ₩20,214 | ₩19,536 | ₩19,704 | +0.82% | 13.3만 |
|---|
| 2026.01.02 | ₩19,503 | ₩19,825 | ₩19,255 | ₩19,570 | +0.34% | 19만 |
|---|
| 2025.12.31 | ₩19,637 | ₩19,811 | ₩19,328 | ₩19,476 | -0.82% | 12.3만 |
|---|
| 2025.12.30 | ₩19,637 | ₩19,737 | ₩19,268 | ₩19,583 | -0.27% | 14만 |
|---|
| 2025.12.29 | ₩19,503 | ₩19,959 | ₩19,174 | ₩19,784 | +1.44% | 17.5만 |
|---|
| 2025.12.26 | ₩18,980 | ₩19,623 | ₩18,966 | ₩19,623 | +3.39% | 13.5만 |
|---|
| 2025.12.24 | ₩19,020 | ₩19,214 | ₩18,778 | ₩18,980 | -0.21% | 13.2만 |
|---|
| 2025.12.23 | ₩19,261 | ₩19,422 | ₩19,033 | ₩19,073 | -0.97% | 18.1만 |
|---|
| 2025.12.22 | ₩20,026 | ₩20,079 | ₩19,181 | ₩19,315 | -3.55% | 22.7만 |
|---|
| 2025.12.19 | ₩20,294 | ₩20,683 | ₩19,865 | ₩20,053 | -1.19% | 51.9만 |
|---|
| 2025.12.18 | ₩20,629 | ₩20,871 | ₩20,214 | ₩20,415 | -1.04% | 10만 |
|---|
| 2025.12.17 | ₩20,656 | ₩21,126 | ₩20,267 | ₩20,374 | -1.36% | 8.8만 |
|---|
| 2025.12.16 | ₩20,549 | ₩20,643 | ₩19,529 | ₩20,549 | 0.00% | 19.5만 |
|---|
| 2025.12.15 | ₩20,911 | ₩21,488 | ₩20,616 | ₩20,710 | -0.96% | 14.4만 |
|---|
| 2025.12.12 | ₩20,401 | ₩20,945 | ₩20,141 | ₩20,723 | +1.58% | 21만 |
|---|
| 2025.12.11 | ₩19,583 | ₩20,421 | ₩19,369 | ₩20,321 | +3.77% | 20.8만 |
|---|
| 2025.12.10 | ₩19,422 | ₩19,965 | ₩19,127 | ₩19,704 | +1.45% | 22.2만 |
|---|
| 2025.12.09 | ₩19,972 | ₩20,965 | ₩18,108 | ₩19,476 | -2.48% | 53.4만 |
|---|
| 2025.12.08 | ₩22,252 | ₩22,369 | ₩20,428 | ₩21,407 | -3.80% | 46.5만 |
|---|
| 2025.12.05 | ₩22,427 | ₩22,963 | ₩21,957 | ₩22,145 | -1.26% | 14.1만 |
|---|
| 2025.12.04 | ₩22,360 | ₩22,427 | ₩21,521 | ₩22,226 | -0.60% | 15.4만 |
|---|
| 2025.12.03 | ₩21,193 | ₩22,534 | ₩20,589 | ₩22,386 | +5.63% | 16.3만 |
|---|
| 2025.12.02 | ₩22,105 | ₩22,199 | ₩21,005 | ₩21,059 | -4.73% | 21.6만 |
|---|
| 2025.12.01 | ₩20,737 | ₩22,366 | ₩20,374 | ₩22,105 | +6.60% | 17만 |
|---|
| 2025.11.28 | ₩21,394 | ₩21,394 | ₩20,911 | ₩21,179 | -1.00% | 5.7만 |
|---|
| 2025.11.26 | ₩20,951 | ₩21,528 | ₩20,864 | ₩21,394 | +2.11% | 15.2만 |
|---|
| 2025.11.25 | ₩20,482 | ₩21,380 | ₩20,388 | ₩21,018 | +2.62% | 23.2만 |
|---|
| 2025.11.24 | ₩19,489 | ₩20,837 | ₩18,980 | ₩20,468 | +5.02% | 16만 |
|---|
| 2025.11.21 | ₩18,591 | ₩20,012 | ₩18,591 | ₩19,556 | +5.19% | 15.7만 |
|---|
| 2025.11.20 | ₩19,757 | ₩20,281 | ₩18,282 | ₩18,470 | -6.52% | 22만 |
|---|
| 2025.11.19 | ₩20,549 | ₩20,871 | ₩19,217 | ₩19,355 | -5.81% | 14.6만 |
|---|
| 2025.11.18 | ₩20,294 | ₩20,636 | ₩20,227 | ₩20,442 | +0.73% | 9.6만 |
|---|
| 2025.11.17 | ₩21,743 | ₩21,944 | ₩20,133 | ₩20,468 | -5.86% | 26.4만 |
|---|
| 2025.11.14 | ₩21,139 | ₩22,078 | ₩21,139 | ₩22,024 | +4.19% | 12.8만 |
|---|
| 2025.11.13 | ₩21,944 | ₩22,212 | ₩21,474 | ₩21,743 | -0.92% | 20.8만 |
|---|
| 2025.11.12 | ₩22,373 | ₩22,614 | ₩22,118 | ₩22,212 | -0.72% | 14.2만 |
|---|
| 2025.11.11 | ₩22,105 | ₩22,454 | ₩21,756 | ₩22,333 | +1.03% | 12.7만 |
|---|
| 2025.11.10 | ₩21,904 | ₩22,226 | ₩21,689 | ₩21,984 | +0.37% | 13.5만 |
|---|
| 2025.11.07 | ₩21,206 | ₩22,071 | ₩20,643 | ₩21,635 | +2.02% | 12.3만 |
|---|
| 2025.11.06 | ₩21,474 | ₩21,702 | ₩20,938 | ₩21,327 | -0.69% | 13.7만 |
|---|
| 2025.11.05 | ₩19,959 | ₩21,669 | ₩19,932 | ₩21,488 | +7.66% | 23.6만 |
|---|
| 2025.11.04 | ₩20,173 | ₩20,173 | ₩19,516 | ₩19,892 | -1.40% | 12.5만 |
|---|
| 2025.11.03 | ₩20,924 | ₩20,985 | ₩20,307 | ₩20,549 | -1.79% | 12.9만 |
|---|
| 2025.10.31 | ₩21,743 | ₩21,756 | ₩21,072 | ₩21,112 | -2.90% | 10.6만 |
|---|
| 2025.10.30 | ₩21,273 | ₩21,944 | ₩21,036 | ₩21,837 | +2.65% | 16.2만 |
|---|
| 2025.10.29 | ₩22,386 | ₩22,623 | ₩21,327 | ₩21,528 | -3.83% | 13.7만 |
|---|
| 2025.10.28 | ₩21,729 | ₩22,621 | ₩21,541 | ₩22,440 | +3.27% | 13.2만 |
|---|
| 2025.10.27 | ₩21,756 | ₩22,480 | ₩21,662 | ₩21,756 | 0.00% | 21.4만 |
|---|
| 2025.10.24 | ₩21,850 | ₩21,930 | ₩21,367 | ₩21,394 | -2.09% | 10.5만 |
|---|
| 2025.10.23 | ₩21,032 | ₩21,729 | ₩20,871 | ₩21,582 | +2.61% | 18.5만 |
|---|
| 2025.10.22 | ₩20,992 | ₩21,287 | ₩20,663 | ₩20,871 | -0.58% | 13.4만 |
|---|
| 2025.10.21 | ₩20,790 | ₩21,213 | ₩20,717 | ₩21,005 | +1.03% | 7.8만 |
|---|
| 2025.10.20 | ₩20,723 | ₩20,992 | ₩20,415 | ₩20,857 | +0.65% | 7.8만 |
|---|
| 2025.10.17 | ₩20,562 | ₩20,871 | ₩20,401 | ₩20,455 | -0.52% | 13.5만 |
|---|
| 2025.10.16 | ₩21,032 | ₩21,152 | ₩20,535 | ₩20,831 | -0.96% | 12.5만 |
|---|
| 2025.10.15 | ₩20,938 | ₩21,273 | ₩20,737 | ₩21,072 | +0.64% | 9.1만 |
|---|
| 2025.10.14 | ₩19,784 | ₩20,777 | ₩19,369 | ₩20,723 | +4.75% | 14.3만 |
|---|
| 2025.10.13 | ₩19,100 | ₩20,173 | ₩19,060 | ₩20,053 | +4.99% | 18.2만 |
|---|
| 2025.10.10 | ₩20,012 | ₩20,200 | ₩18,695 | ₩18,819 | -5.97% | 18.1만 |
|---|