시장 데이터를 불러오는 중
전체 종목
Levi Strauss & Co Class A Common Stock 과거 주가
Levi Strauss & Co Class A Common Stock · LEVI · NYSE
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Levi Strauss & Co Class A Common Stock · LEVI · NYSE
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,404 | ₩25,418 | ₩24,522 | ₩24,990 | -1.63% | 876.7만 |
| 2026.10.08 | ₩25,391 | ₩25,912 | ₩24,830 | ₩25,458 | +0.26% | 1370.3만 |
| 2026.10.07 | ₩27,082 | ₩27,249 | ₩25,859 | ₩26,073 | -3.73% | 1803만 |
| 2026.10.06 | ₩27,208 | ₩27,649 | ₩27,035 | ₩27,436 | +0.83% | 328.5만 |
| 2026.10.05 | ₩26,794 | ₩27,295 | ₩26,587 | ₩27,088 | +1.10% | 419.6만 |
| 2026.10.02 | ₩26,928 | ₩26,955 | ₩26,153 | ₩26,554 | -1.39% | 306.6만 |
| 2026.10.01 | ₩25,926 | ₩26,928 | ₩25,879 | ₩26,620 | +2.68% | 386.9만 |
| 2026.09.30 | ₩26,340 | ₩26,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,906 |
| ₩26,326 |
| -0.05% |
| 316.2만 |
| 2026.09.29 | ₩26,447 | ₩26,527 | ₩26,193 | ₩26,393 | -0.20% | 246.2만 |
|---|
| 2026.09.28 | ₩26,166 | ₩26,607 | ₩25,892 | ₩26,473 | +1.17% | 189.7만 |
|---|
| 2026.09.25 | ₩26,393 | ₩26,607 | ₩26,233 | ₩26,367 | -0.10% | 213.3만 |
|---|
| 2026.09.24 | ₩26,260 | ₩26,393 | ₩25,605 | ₩26,353 | +0.36% | 257.3만 |
|---|
| 2026.09.23 | ₩26,714 | ₩26,861 | ₩26,159 | ₩26,233 | -1.80% | 182.9만 |
|---|
| 2026.09.22 | ₩26,928 | ₩27,222 | ₩26,647 | ₩26,808 | -0.45% | 226.4만 |
|---|
| 2026.09.21 | ₩26,741 | ₩26,848 | ₩26,113 | ₩26,487 | -0.95% | 280.8만 |
|---|
| 2026.09.18 | ₩26,527 | ₩26,727 | ₩26,273 | ₩26,487 | -0.15% | 530.6만 |
|---|
| 2026.09.17 | ₩26,647 | ₩26,741 | ₩26,313 | ₩26,527 | -0.45% | 215.6만 |
|---|
| 2026.09.16 | ₩26,647 | ₩27,075 | ₩26,253 | ₩26,260 | -1.45% | 251만 |
|---|
| 2026.09.15 | ₩27,075 | ₩27,182 | ₩26,440 | ₩26,487 | -2.17% | 169만 |
|---|
| 2026.09.14 | ₩26,781 | ₩27,202 | ₩26,767 | ₩27,035 | +0.95% | 240.3만 |
|---|
| 2026.09.11 | ₩27,155 | ₩27,382 | ₩26,908 | ₩26,941 | -0.79% | 208.2만 |
|---|
| 2026.09.10 | ₩27,061 | ₩27,309 | ₩26,701 | ₩26,888 | -0.64% | 213.5만 |
|---|
| 2026.09.09 | ₩27,783 | ₩27,803 | ₩26,968 | ₩27,195 | -2.12% | 253.6만 |
|---|
| 2026.09.08 | ₩28,304 | ₩28,785 | ₩27,640 | ₩27,863 | -1.56% | 299.6만 |
|---|
| 2026.09.04 | ₩27,583 | ₩28,278 | ₩27,502 | ₩28,144 | +2.03% | 217.8만 |
|---|
| 2026.09.03 | ₩27,583 | ₩27,770 | ₩27,142 | ₩27,663 | +0.29% | 165.9만 |
|---|
| 2026.09.02 | ₩27,436 | ₩27,596 | ₩27,182 | ₩27,342 | -0.34% | 139.1만 |
|---|
| 2026.09.01 | ₩27,262 | ₩27,636 | ₩27,061 | ₩27,208 | -0.20% | 220.3만 |
|---|
| 2026.08.31 | ₩28,585 | ₩28,585 | ₩27,643 | ₩27,743 | -2.95% | 222.1만 |
|---|
| 2026.08.28 | ₩28,558 | ₩28,826 | ₩28,371 | ₩28,451 | -0.37% | 159.7만 |
|---|
| 2026.08.27 | ₩28,478 | ₩28,565 | ₩27,943 | ₩28,131 | -1.22% | 180만 |
|---|
| 2026.08.26 | ₩28,318 | ₩28,658 | ₩28,077 | ₩28,638 | +1.13% | 172.1만 |
|---|
| 2026.08.25 | ₩29,039 | ₩29,066 | ₩27,756 | ₩28,197 | -2.90% | 247.1만 |
|---|
| 2026.08.24 | ₩28,852 | ₩29,320 | ₩28,799 | ₩29,026 | +0.60% | 177.9만 |
|---|
| 2026.08.21 | ₩28,678 | ₩28,959 | ₩28,518 | ₩28,719 | +0.14% | 164.9만 |
|---|
| 2026.08.20 | ₩29,066 | ₩29,120 | ₩28,298 | ₩28,371 | -2.39% | 278.8만 |
|---|
| 2026.08.19 | ₩29,761 | ₩30,055 | ₩29,166 | ₩29,400 | -1.21% | 177.9만 |
|---|
| 2026.08.18 | ₩29,988 | ₩30,262 | ₩29,400 | ₩29,414 | -1.92% | 227만 |
|---|
| 2026.08.17 | ₩29,935 | ₩30,215 | ₩29,681 | ₩30,162 | +0.76% | 250.4만 |
|---|
| 2026.08.14 | ₩29,868 | ₩30,255 | ₩29,587 | ₩30,135 | +0.89% | 260.9만 |
|---|
| 2026.08.13 | ₩30,322 | ₩30,436 | ₩29,627 | ₩29,961 | -1.19% | 212.6만 |
|---|
| 2026.08.12 | ₩30,336 | ₩30,590 | ₩29,734 | ₩29,988 | -1.15% | 215.6만 |
|---|
| 2026.08.11 | ₩31,178 | ₩31,552 | ₩30,362 | ₩30,389 | -2.53% | 355.6만 |
|---|
| 2026.08.10 | ₩32,541 | ₩32,648 | ₩31,498 | ₩31,552 | -3.04% | 229만 |
|---|
| 2026.08.07 | ₩32,661 | ₩32,661 | ₩32,019 | ₩32,621 | -0.12% | 105.4만 |
|---|
| 2026.08.06 | ₩32,901 | ₩33,302 | ₩32,474 | ₩32,474 | -1.30% | 163만 |
|---|
| 2026.08.05 | ₩32,808 | ₩33,423 | ₩32,808 | ₩33,075 | +0.81% | 174.1만 |
|---|
| 2026.08.04 | ₩33,129 | ₩33,489 | ₩32,708 | ₩32,741 | -1.17% | 167.7만 |
|---|
| 2026.08.03 | ₩33,015 | ₩33,463 | ₩32,594 | ₩32,901 | -0.34% | 150.5만 |
|---|
| 2026.07.31 | ₩33,302 | ₩33,302 | ₩32,728 | ₩32,768 | -1.61% | 155.6만 |
|---|
| 2026.07.30 | ₩33,543 | ₩33,543 | ₩32,728 | ₩32,808 | -2.19% | 149만 |
|---|
| 2026.07.29 | ₩33,409 | ₩33,797 | ₩32,527 | ₩32,968 | -1.32% | 352.1만 |
|---|
| 2026.07.28 | ₩33,316 | ₩34,345 | ₩32,754 | ₩34,024 | +2.13% | 306.3만 |
|---|
| 2026.07.27 | ₩32,995 | ₩34,138 | ₩32,995 | ₩34,118 | +3.40% | 181.1만 |
|---|
| 2026.07.24 | ₩32,073 | ₩33,042 | ₩32,026 | ₩32,795 | +2.25% | 153.3만 |
|---|
| 2026.07.23 | ₩32,541 | ₩32,888 | ₩31,966 | ₩32,207 | -1.03% | 282.4만 |
|---|
| 2026.07.22 | ₩32,501 | ₩33,075 | ₩32,447 | ₩33,062 | +1.73% | 229.8만 |
|---|
| 2026.07.21 | ₩32,287 | ₩32,915 | ₩31,993 | ₩32,821 | +1.66% | 199.6만 |
|---|
| 2026.07.20 | ₩32,247 | ₩32,574 | ₩31,632 | ₩31,966 | -0.87% | 263만 |
|---|
| 2026.07.17 | ₩33,062 | ₩33,342 | ₩32,320 | ₩32,554 | -1.54% | 230.3만 |
|---|
| 2026.07.16 | ₩32,113 | ₩33,409 | ₩31,950 | ₩33,396 | +4.00% | 260.4만 |
|---|
| 2026.07.15 | ₩31,725 | ₩32,554 | ₩31,619 | ₩31,913 | +0.59% | 199.5만 |
|---|
| 2026.07.14 | ₩32,808 | ₩32,808 | ₩31,525 | ₩31,792 | -3.10% | 253.1만 |
|---|
| 2026.07.13 | ₩32,701 | ₩33,195 | ₩32,140 | ₩32,327 | -1.14% | 241.9만 |
|---|
| 2026.07.10 | ₩31,565 | ₩32,995 | ₩30,416 | ₩32,487 | +2.92% | 551만 |
|---|
| 2026.07.09 | ₩31,351 | ₩33,503 | ₩30,028 | ₩31,859 | +1.62% | 1011만 |
|---|
| 2026.07.08 | ₩32,153 | ₩32,821 | ₩31,712 | ₩32,567 | +1.29% | 776.2만 |
|---|
| 2026.07.07 | ₩32,995 | ₩33,362 | ₩32,741 | ₩32,955 | -0.12% | 328.5만 |
|---|
| 2026.07.06 | ₩32,888 | ₩33,369 | ₩32,113 | ₩32,982 | +0.28% | 264.3만 |
|---|
| 2026.07.02 | ₩33,129 | ₩33,650 | ₩32,086 | ₩32,621 | -1.53% | 240.8만 |
|---|
| 2026.07.01 | ₩32,875 | ₩34,184 | ₩32,701 | ₩32,741 | -0.41% | 324.7만 |
|---|
| 2026.06.30 | ₩32,554 | ₩33,356 | ₩32,380 | ₩33,182 | +1.93% | 288.4만 |
|---|
| 2026.06.29 | ₩32,928 | ₩33,262 | ₩32,414 | ₩32,714 | -0.65% | 318.8만 |
|---|
| 2026.06.26 | ₩31,939 | ₩33,309 | ₩31,598 | ₩32,795 | +2.68% | 331.4만 |
|---|
| 2026.06.25 | ₩31,659 | ₩32,541 | ₩31,365 | ₩32,060 | +1.27% | 269.8만 |
|---|
| 2026.06.24 | ₩31,518 | ₩32,033 | ₩31,298 | ₩31,485 | -0.11% | 338.2만 |
|---|
| 2026.06.23 | ₩31,151 | ₩31,418 | ₩30,683 | ₩31,231 | +0.26% | 191.1만 |
|---|
| 2026.06.22 | ₩31,485 | ₩31,832 | ₩31,204 | ₩31,552 | +0.21% | 174.2만 |
|---|
| 2026.06.18 | ₩31,766 | ₩32,213 | ₩31,525 | ₩31,672 | -0.29% | 259.1만 |
|---|
| 2026.06.17 | ₩31,699 | ₩32,367 | ₩31,244 | ₩31,258 | -1.39% | 202.4만 |
|---|
| 2026.06.16 | ₩32,073 | ₩32,728 | ₩31,806 | ₩31,819 | -0.79% | 328.7만 |
|---|
| 2026.06.15 | ₩32,193 | ₩33,008 | ₩32,060 | ₩32,140 | -0.17% | 199.2만 |
|---|
| 2026.06.12 | ₩32,447 | ₩32,567 | ₩31,886 | ₩32,086 | -1.11% | 201.8만 |
|---|
| 2026.06.11 | ₩30,924 | ₩32,440 | ₩30,857 | ₩32,394 | +4.75% | 400.2만 |
|---|
| 2026.06.10 | ₩31,325 | ₩32,073 | ₩30,643 | ₩30,670 | -2.09% | 236.2만 |
|---|
| 2026.06.09 | ₩31,218 | ₩32,033 | ₩30,884 | ₩31,498 | +0.90% | 185.9만 |
|---|
| 2026.06.08 | ₩30,028 | ₩31,224 | ₩29,975 | ₩30,777 | +2.49% | 185.2만 |
|---|
| 2026.06.05 | ₩29,921 | ₩30,316 | ₩29,721 | ₩30,108 | +0.63% | 189.8만 |
|---|
| 2026.06.04 | ₩30,536 | ₩30,536 | ₩29,895 | ₩30,108 | -1.40% | 205.5만 |
|---|
| 2026.06.03 | ₩30,496 | ₩30,708 | ₩30,068 | ₩30,229 | -0.88% | 159.2만 |
|---|
| 2026.06.02 | ₩30,763 | ₩30,897 | ₩30,509 | ₩30,549 | -0.70% | 213.6만 |
|---|
| 2026.06.01 | ₩31,178 | ₩31,204 | ₩30,663 | ₩30,977 | -0.64% | 179.1만 |
|---|
| 2026.05.29 | ₩31,632 | ₩31,632 | ₩30,750 | ₩31,004 | -1.99% | 289.2만 |
|---|
| 2026.05.28 | ₩30,977 | ₩32,060 | ₩30,857 | ₩31,699 | +2.33% | 196.6만 |
|---|
| 2026.05.27 | ₩31,071 | ₩32,106 | ₩30,770 | ₩31,244 | +0.56% | 263.7만 |
|---|
| 2026.05.26 | ₩29,561 | ₩30,830 | ₩29,561 | ₩30,790 | +4.16% | 251.9만 |
|---|
| 2026.05.22 | ₩29,106 | ₩29,494 | ₩28,999 | ₩29,427 | +1.10% | 210.7만 |
|---|
| 2026.05.21 | ₩28,652 | ₩29,414 | ₩28,224 | ₩29,066 | +1.45% | 236만 |
|---|
| 2026.05.20 | ₩27,890 | ₩28,518 | ₩27,289 | ₩28,518 | +2.25% | 254.9만 |
|---|
| 2026.05.19 | ₩27,903 | ₩27,997 | ₩27,331 | ₩27,770 | -0.48% | 223.6만 |
|---|
| 2026.05.18 | ₩28,318 | ₩28,799 | ₩27,973 | ₩28,010 | -1.09% | 343.9만 |
|---|
| 2026.05.15 | ₩28,438 | ₩28,552 | ₩28,010 | ₩28,037 | -1.41% | 333.1만 |
|---|
| 2026.05.14 | ₩29,039 | ₩29,086 | ₩28,291 | ₩28,612 | -1.47% | 262.1만 |
|---|
| 2026.05.13 | ₩28,759 | ₩28,772 | ₩28,124 | ₩28,558 | -0.70% | 367.4만 |
|---|
| 2026.05.12 | ₩28,986 | ₩29,213 | ₩28,572 | ₩28,812 | -0.60% | 394.2만 |
|---|
| 2026.05.11 | ₩30,242 | ₩30,356 | ₩28,986 | ₩29,200 | -3.45% | 363.3만 |
|---|
| 2026.05.08 | ₩30,590 | ₩30,910 | ₩30,002 | ₩30,296 | -0.96% | 198.3만 |
|---|
| 2026.05.07 | ₩31,057 | ₩31,284 | ₩30,088 | ₩30,402 | -2.11% | 331.3만 |
|---|
| 2026.05.06 | ₩30,135 | ₩30,823 | ₩30,135 | ₩30,777 | +2.13% | 227.7만 |
|---|
| 2026.05.05 | ₩29,708 | ₩29,935 | ₩29,427 | ₩29,801 | +0.31% | 186.4만 |
|---|
| 2026.05.04 | ₩29,841 | ₩30,269 | ₩29,173 | ₩29,520 | -1.07% | 272.7만 |
|---|
| 2026.05.01 | ₩29,574 | ₩29,895 | ₩29,267 | ₩29,774 | +0.68% | 281.5만 |
|---|
| 2026.04.30 | ₩29,387 | ₩30,068 | ₩29,013 | ₩29,774 | +1.32% | 441.7만 |
|---|
| 2026.04.29 | ₩29,601 | ₩29,714 | ₩29,120 | ₩29,253 | -1.17% | 350.4만 |
|---|
| 2026.04.28 | ₩30,523 | ₩30,750 | ₩29,480 | ₩29,801 | -2.36% | 278.3만 |
|---|
| 2026.04.27 | ₩29,748 | ₩30,583 | ₩29,708 | ₩30,509 | +2.56% | 328.1만 |
|---|
| 2026.04.24 | ₩30,095 | ₩30,175 | ₩29,387 | ₩29,814 | -0.93% | 200.5만 |
|---|
| 2026.04.23 | ₩30,202 | ₩30,376 | ₩29,467 | ₩30,055 | -0.49% | 272.3만 |
|---|
| 2026.04.22 | ₩31,338 | ₩31,431 | ₩30,209 | ₩30,496 | -2.69% | 224.2만 |
|---|
| 2026.04.21 | ₩31,031 | ₩31,598 | ₩30,957 | ₩31,218 | +0.60% | 344.7만 |
|---|
| 2026.04.20 | ₩30,336 | ₩30,990 | ₩30,336 | ₩30,884 | +1.81% | 248.9만 |
|---|
| 2026.04.17 | ₩30,189 | ₩30,904 | ₩30,028 | ₩30,603 | +1.37% | 239.8만 |
|---|
| 2026.04.16 | ₩29,975 | ₩30,389 | ₩29,607 | ₩29,681 | -0.98% | 184.2만 |
|---|
| 2026.04.15 | ₩29,841 | ₩30,075 | ₩29,561 | ₩29,761 | -0.27% | 243.4만 |
|---|
| 2026.04.14 | ₩30,015 | ₩30,643 | ₩29,921 | ₩29,921 | -0.31% | 288.9만 |
|---|
| 2026.04.13 | ₩30,242 | ₩30,389 | ₩29,093 | ₩29,841 | -1.33% | 313.1만 |
|---|
| 2026.04.10 | ₩30,670 | ₩30,870 | ₩29,881 | ₩30,402 | -0.87% | 279.7만 |
|---|
| 2026.04.09 | ₩28,986 | ₩30,556 | ₩28,932 | ₩30,416 | +4.93% | 465.1만 |
|---|
| 2026.04.08 | ₩30,269 | ₩30,683 | ₩28,598 | ₩29,146 | -3.71% | 1154.3만 |
|---|
| 2026.04.07 | ₩26,006 | ₩26,694 | ₩25,906 | ₩26,340 | +1.28% | 818.6만 |
|---|
| 2026.04.06 | ₩25,391 | ₩26,333 | ₩25,391 | ₩26,260 | +3.42% | 320.7만 |
|---|
| 2026.04.02 | ₩24,816 | ₩25,591 | ₩24,456 | ₩25,257 | +1.78% | 247.7만 |
|---|
| 2026.04.01 | ₩24,589 | ₩25,511 | ₩24,509 | ₩25,391 | +3.26% | 276.8만 |
|---|
| 2026.03.31 | ₩24,442 | ₩25,351 | ₩24,402 | ₩24,709 | +1.09% | 300.7만 |
|---|
| 2026.03.30 | ₩24,723 | ₩24,990 | ₩24,055 | ₩24,268 | -1.84% | 187.9만 |
|---|
| 2026.03.27 | ₩24,442 | ₩24,562 | ₩24,188 | ₩24,402 | -0.16% | 234.3만 |
|---|
| 2026.03.26 | ₩24,522 | ₩25,117 | ₩24,402 | ₩24,456 | -0.27% | 166.6만 |
|---|
| 2026.03.25 | ₩25,110 | ₩25,498 | ₩24,329 | ₩24,696 | -1.65% | 179.2만 |
|---|
| 2026.03.24 | ₩24,616 | ₩24,997 | ₩24,509 | ₩24,629 | +0.05% | 240.4만 |
|---|
| 2026.03.23 | ₩24,656 | ₩25,538 | ₩24,576 | ₩24,883 | +0.92% | 252.3만 |
|---|
| 2026.03.20 | ₩24,255 | ₩24,496 | ₩23,680 | ₩23,961 | -1.21% | 263.5만 |
|---|
| 2026.03.19 | ₩24,362 | ₩24,843 | ₩23,961 | ₩24,496 | +0.55% | 207.4만 |
|---|
| 2026.03.18 | ₩24,589 | ₩25,084 | ₩24,536 | ₩24,723 | +0.54% | 210.6만 |
|---|
| 2026.03.17 | ₩24,990 | ₩25,351 | ₩24,669 | ₩24,950 | -0.16% | 156만 |
|---|
| 2026.03.16 | ₩24,362 | ₩25,351 | ₩24,188 | ₩24,750 | +1.59% | 287.7만 |
|---|
| 2026.03.13 | ₩24,442 | ₩24,870 | ₩23,908 | ₩23,934 | -2.08% | 211.4만 |
|---|
| 2026.03.12 | ₩24,055 | ₩24,449 | ₩23,802 | ₩24,215 | +0.67% | 192.7만 |
|---|
| 2026.03.11 | ₩25,110 | ₩25,311 | ₩24,275 | ₩24,442 | -2.66% | 236만 |
|---|
| 2026.03.10 | ₩25,191 | ₩25,939 | ₩25,070 | ₩25,110 | -0.32% | 252.5만 |
|---|
| 2026.03.09 | ₩25,618 | ₩25,872 | ₩24,242 | ₩25,204 | -1.62% | 341.4만 |
|---|
| 2026.03.06 | ₩26,687 | ₩26,941 | ₩25,966 | ₩26,193 | -1.85% | 244.9만 |
|---|
| 2026.03.05 | ₩27,449 | ₩28,030 | ₩26,687 | ₩27,102 | -1.27% | 230.6만 |
|---|
| 2026.03.04 | ₩27,823 | ₩28,084 | ₩27,469 | ₩27,810 | -0.05% | 245.3만 |
|---|
| 2026.03.03 | ₩28,064 | ₩28,164 | ₩27,262 | ₩27,756 | -1.10% | 365만 |
|---|
| 2026.03.02 | ₩28,959 | ₩29,253 | ₩28,451 | ₩28,785 | -0.60% | 238.5만 |
|---|
| 2026.02.27 | ₩29,788 | ₩29,801 | ₩29,307 | ₩29,614 | -0.58% | 161.5만 |
|---|
| 2026.02.26 | ₩29,721 | ₩30,229 | ₩29,708 | ₩30,149 | +1.44% | 155.1만 |
|---|
| 2026.02.25 | ₩29,561 | ₩29,714 | ₩29,213 | ₩29,587 | +0.09% | 173.8만 |
|---|
| 2026.02.24 | ₩29,347 | ₩29,681 | ₩29,173 | ₩29,520 | +0.59% | 185.4만 |
|---|
| 2026.02.23 | ₩30,336 | ₩30,509 | ₩28,785 | ₩29,079 | -4.14% | 288만 |
|---|
| 2026.02.20 | ₩29,641 | ₩30,937 | ₩29,641 | ₩30,576 | +3.16% | 257.9만 |
|---|
| 2026.02.19 | ₩29,480 | ₩29,754 | ₩29,226 | ₩29,734 | +0.86% | 191.1만 |
|---|
| 2026.02.18 | ₩28,906 | ₩29,868 | ₩28,879 | ₩29,734 | +2.87% | 210.3만 |
|---|
| 2026.02.17 | ₩29,400 | ₩29,694 | ₩28,705 | ₩29,173 | -0.77% | 188.1만 |
|---|
| 2026.02.13 | ₩29,120 | ₩29,667 | ₩28,946 | ₩29,280 | +0.55% | 232.3만 |
|---|
| 2026.02.12 | ₩29,881 | ₩30,189 | ₩28,812 | ₩29,079 | -2.68% | 218.7만 |
|---|
| 2026.02.11 | ₩29,400 | ₩29,888 | ₩29,347 | ₩29,480 | +0.27% | 306.6만 |
|---|
| 2026.02.10 | ₩28,398 | ₩29,834 | ₩28,358 | ₩29,267 | +3.06% | 322.6만 |
|---|
| 2026.02.09 | ₩27,649 | ₩28,598 | ₩27,382 | ₩28,505 | +3.09% | 296.1만 |
|---|
| 2026.02.06 | ₩26,767 | ₩27,703 | ₩26,767 | ₩27,462 | +2.60% | 348.1만 |
|---|
| 2026.02.05 | ₩26,968 | ₩27,282 | ₩26,460 | ₩26,634 | -1.24% | 236.6만 |
|---|
| 2026.02.04 | ₩26,580 | ₩27,242 | ₩26,286 | ₩27,115 | +2.01% | 417.7만 |
|---|
| 2026.02.03 | ₩26,193 | ₩26,741 | ₩25,645 | ₩25,952 | -0.92% | 358.6만 |
|---|
| 2026.02.02 | ₩26,460 | ₩26,781 | ₩26,073 | ₩26,300 | -0.61% | 431.8만 |
|---|
| 2026.01.30 | ₩27,329 | ₩27,730 | ₩26,326 | ₩26,567 | -2.79% | 351.8만 |
|---|
| 2026.01.29 | ₩25,605 | ₩27,489 | ₩25,525 | ₩27,449 | +7.20% | 576.9만 |
|---|
| 2026.01.28 | ₩28,304 | ₩28,465 | ₩27,088 | ₩27,355 | -3.35% | 401.9만 |
|---|
| 2026.01.27 | ₩28,572 | ₩28,799 | ₩28,211 | ₩28,398 | -0.61% | 232.4만 |
|---|
| 2026.01.26 | ₩28,331 | ₩28,532 | ₩28,010 | ₩28,371 | +0.14% | 175.7만 |
|---|
| 2026.01.23 | ₩28,532 | ₩28,732 | ₩28,037 | ₩28,384 | -0.52% | 205.7만 |
|---|
| 2026.01.22 | ₩29,400 | ₩29,788 | ₩28,785 | ₩28,799 | -2.05% | 217.3만 |
|---|
| 2026.01.21 | ₩28,211 | ₩29,246 | ₩28,211 | ₩29,173 | +3.41% | 203.7만 |
|---|
| 2026.01.20 | ₩28,532 | ₩28,799 | ₩27,776 | ₩28,010 | -1.83% | 178.7만 |
|---|
| 2026.01.16 | ₩29,066 | ₩29,520 | ₩28,966 | ₩29,079 | +0.05% | 170.3만 |
|---|
| 2026.01.15 | ₩28,759 | ₩29,086 | ₩28,652 | ₩29,066 | +1.07% | 148.3만 |
|---|
| 2026.01.14 | ₩28,491 | ₩29,053 | ₩28,344 | ₩28,678 | +0.66% | 217.4만 |
|---|
| 2026.01.13 | ₩28,612 | ₩28,830 | ₩28,552 | ₩28,692 | +0.28% | 127만 |
|---|
| 2026.01.12 | ₩28,665 | ₩28,959 | ₩28,344 | ₩28,598 | -0.23% | 159.9만 |
|---|
| 2026.01.09 | ₩29,534 | ₩29,567 | ₩28,425 | ₩29,066 | -1.58% | 174.3만 |
|---|
| 2026.01.08 | ₩28,331 | ₩29,574 | ₩28,131 | ₩29,307 | +3.44% | 161만 |
|---|
| 2026.01.07 | ₩28,665 | ₩29,013 | ₩28,425 | ₩28,451 | -0.75% | 200.9만 |
|---|
| 2026.01.06 | ₩28,184 | ₩29,066 | ₩28,090 | ₩28,745 | +1.99% | 216.8만 |
|---|
| 2026.01.05 | ₩27,837 | ₩28,518 | ₩27,837 | ₩28,358 | +1.87% | 227.6만 |
|---|
| 2026.01.02 | ₩27,823 | ₩27,984 | ₩27,462 | ₩27,823 | 0.00% | 128.2만 |
|---|
| 2025.12.31 | ₩28,117 | ₩28,184 | ₩27,643 | ₩27,716 | -1.43% | 141.9만 |
|---|
| 2025.12.30 | ₩28,197 | ₩28,438 | ₩27,943 | ₩28,171 | -0.09% | 143.8만 |
|---|
| 2025.12.29 | ₩28,064 | ₩28,251 | ₩27,990 | ₩28,184 | +0.43% | 167.5만 |
|---|
| 2025.12.26 | ₩28,197 | ₩28,351 | ₩27,984 | ₩28,211 | +0.05% | 104.1만 |
|---|
| 2025.12.24 | ₩28,224 | ₩28,451 | ₩28,064 | ₩28,304 | +0.28% | 79.3만 |
|---|
| 2025.12.23 | ₩28,532 | ₩28,932 | ₩27,923 | ₩28,024 | -1.78% | 227만 |
|---|
| 2025.12.22 | ₩28,799 | ₩28,866 | ₩28,251 | ₩28,371 | -1.48% | 197만 |
|---|
| 2025.12.19 | ₩29,133 | ₩29,360 | ₩28,673 | ₩29,013 | -0.41% | 183.6만 |
|---|
| 2025.12.18 | ₩29,587 | ₩29,855 | ₩29,186 | ₩29,293 | -0.99% | 172.7만 |
|---|
| 2025.12.17 | ₩29,667 | ₩29,981 | ₩29,046 | ₩29,093 | -1.94% | 165.2만 |
|---|
| 2025.12.16 | ₩29,561 | ₩30,229 | ₩29,414 | ₩30,135 | +1.94% | 220.4만 |
|---|
| 2025.12.15 | ₩28,692 | ₩29,734 | ₩28,598 | ₩29,320 | +2.19% | 225만 |
|---|
| 2025.12.12 | ₩29,186 | ₩29,855 | ₩28,612 | ₩28,732 | -1.56% | 189.3만 |
|---|
| 2025.12.11 | ₩28,973 | ₩29,293 | ₩28,669 | ₩28,879 | -0.32% | 170만 |
|---|
| 2025.12.10 | ₩29,079 | ₩29,186 | ₩28,652 | ₩28,919 | -0.55% | 197.6만 |
|---|
| 2025.12.09 | ₩28,892 | ₩29,367 | ₩28,785 | ₩29,093 | +0.69% | 120.8만 |
|---|
| 2025.12.08 | ₩29,507 | ₩29,507 | ₩28,725 | ₩28,919 | -1.99% | 178.1만 |
|---|
| 2025.12.05 | ₩29,667 | ₩30,026 | ₩29,507 | ₩29,761 | +0.32% | 167.6만 |
|---|
| 2025.12.04 | ₩29,855 | ₩30,008 | ₩29,574 | ₩29,654 | -0.67% | 147.9만 |
|---|
| 2025.12.03 | ₩29,587 | ₩30,189 | ₩29,320 | ₩29,988 | +1.36% | 235.8만 |
|---|
| 2025.12.02 | ₩29,855 | ₩30,068 | ₩29,213 | ₩29,507 | -1.16% | 197.8만 |
|---|
| 2025.12.01 | ₩29,307 | ₩30,389 | ₩29,300 | ₩29,788 | +1.64% | 242.4만 |
|---|
| 2025.11.28 | ₩29,226 | ₩29,574 | ₩28,999 | ₩29,440 | +0.73% | 100.5만 |
|---|
| 2025.11.26 | ₩28,919 | ₩29,587 | ₩28,705 | ₩29,160 | +0.83% | 203.5만 |
|---|
| 2025.11.25 | ₩27,970 | ₩29,186 | ₩27,810 | ₩28,999 | +3.68% | 281만 |
|---|
| 2025.11.24 | ₩27,703 | ₩27,796 | ₩27,315 | ₩27,730 | +0.10% | 234.8만 |
|---|
| 2025.11.21 | ₩26,941 | ₩27,796 | ₩26,928 | ₩27,743 | +2.98% | 221만 |
|---|
| 2025.11.20 | ₩27,115 | ₩27,355 | ₩26,567 | ₩26,767 | -1.28% | 149.5만 |
|---|
| 2025.11.19 | ₩27,142 | ₩27,315 | ₩26,661 | ₩26,861 | -1.03% | 187.6만 |
|---|
| 2025.11.18 | ₩27,142 | ₩27,489 | ₩26,988 | ₩27,182 | +0.15% | 160.2만 |
|---|
| 2025.11.17 | ₩28,451 | ₩28,463 | ₩27,115 | ₩27,355 | -3.85% | 300.6만 |
|---|
| 2025.11.14 | ₩28,465 | ₩28,912 | ₩28,384 | ₩28,612 | +0.52% | 203.2만 |
|---|
| 2025.11.13 | ₩29,079 | ₩29,193 | ₩28,692 | ₩28,946 | -0.46% | 173.5만 |
|---|
| 2025.11.12 | ₩28,719 | ₩29,320 | ₩28,719 | ₩29,079 | +1.26% | 208.3만 |
|---|
| 2025.11.11 | ₩28,384 | ₩28,785 | ₩27,943 | ₩28,558 | +0.61% | 209.3만 |
|---|
| 2025.11.10 | ₩27,449 | ₩28,451 | ₩27,436 | ₩28,184 | +2.68% | 311.6만 |
|---|
| 2025.11.07 | ₩26,727 | ₩27,249 | ₩26,594 | ₩27,048 | +1.20% | 162.1만 |
|---|
| 2025.11.06 | ₩26,788 | ₩27,008 | ₩26,444 | ₩26,741 | -0.17% | 169.2만 |
|---|
| 2025.11.05 | ₩26,059 | ₩27,068 | ₩26,019 | ₩26,941 | +3.38% | 182.8만 |
|---|
| 2025.11.04 | ₩26,313 | ₩26,313 | ₩25,819 | ₩26,019 | -1.12% | 280.7만 |
|---|
| 2025.11.03 | ₩26,834 | ₩27,102 | ₩25,979 | ₩26,714 | -0.45% | 326.9만 |
|---|
| 2025.10.31 | ₩27,061 | ₩27,215 | ₩26,661 | ₩27,102 | +0.15% | 220.6만 |
|---|
| 2025.10.30 | ₩27,369 | ₩27,389 | ₩26,955 | ₩27,115 | -0.93% | 206.8만 |
|---|
| 2025.10.29 | ₩28,318 | ₩28,438 | ₩27,082 | ₩27,275 | -3.68% | 355.8만 |
|---|
| 2025.10.28 | ₩28,211 | ₩28,705 | ₩28,184 | ₩28,411 | +0.71% | 172.2만 |
|---|
| 2025.10.27 | ₩28,010 | ₩28,712 | ₩27,890 | ₩28,625 | +2.19% | 304.6만 |
|---|
| 2025.10.24 | ₩28,612 | ₩28,625 | ₩27,663 | ₩27,756 | -2.99% | 241.6만 |
|---|
| 2025.10.23 | ₩28,291 | ₩28,759 | ₩28,237 | ₩28,518 | +0.80% | 188.3만 |
|---|
| 2025.10.22 | ₩28,171 | ₩28,545 | ₩27,890 | ₩28,398 | +0.81% | 289.1만 |
|---|
| 2025.10.21 | ₩27,623 | ₩28,772 | ₩27,623 | ₩28,344 | +2.61% | 404.7만 |
|---|
| 2025.10.20 | ₩27,930 | ₩27,997 | ₩27,262 | ₩27,489 | -1.58% | 308.2만 |
|---|
| 2025.10.17 | ₩28,090 | ₩28,398 | ₩27,690 | ₩27,890 | -0.71% | 426.7만 |
|---|
| 2025.10.16 | ₩28,398 | ₩28,593 | ₩27,756 | ₩28,278 | -0.42% | 312만 |
|---|
| 2025.10.15 | ₩28,826 | ₩29,400 | ₩28,211 | ₩28,638 | -0.65% | 346.7만 |
|---|
| 2025.10.14 | ₩27,756 | ₩28,826 | ₩27,632 | ₩28,572 | +2.94% | 391.7만 |
|---|
| 2025.10.13 | ₩29,066 | ₩29,280 | ₩28,144 | ₩28,278 | -2.71% | 648.6만 |
|---|
| 2025.10.10 | ₩29,788 | ₩30,336 | ₩28,211 | ₩28,678 | -3.72% | 1592.8만 |
|---|