시장 데이터를 불러오는 중
전체 종목
LEIFRAS Co., Ltd. - American Depositary Shares 과거 주가
LEIFRAS Co., Ltd. - American Depositary Shares · LFS · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LEIFRAS Co., Ltd. - American Depositary Shares · LFS · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,985 | ₩3,079 | ₩2,865 | ₩2,958 | -0.90% | 4.4만 |
| 2026.10.08 | ₩3,159 | ₩3,199 | ₩2,865 | ₩2,985 | -5.51% | 9만 |
| 2026.10.07 | ₩3,119 | ₩3,280 | ₩3,012 | ₩3,233 | +3.65% | 20.5만 |
| 2026.10.06 | ₩2,865 | ₩3,186 | ₩2,865 | ₩3,119 | +8.88% | 21.5만 |
| 2026.10.05 | ₩2,865 | ₩2,918 | ₩2,825 | ₩2,918 | +1.87% | 7.3만 |
| 2026.10.02 | ₩2,811 | ₩2,870 | ₩2,811 | ₩2,865 | +1.90% | 4.9만 |
| 2026.10.01 | ₩2,771 | ₩2,838 | ₩2,771 | ₩2,811 | +1.45% | 3.4만 |
| 2026.09.30 | ₩2,759 | ₩2,851 | ₩2,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,771 |
| +0.44% |
| 2.8만 |
| 2026.09.29 | ₩2,892 | ₩2,892 | ₩2,704 | ₩2,771 | -4.17% | 8.1만 |
|---|
| 2026.09.28 | ₩2,918 | ₩2,918 | ₩2,811 | ₩2,865 | -1.83% | 7.5만 |
|---|
| 2026.09.25 | ₩2,972 | ₩3,199 | ₩2,771 | ₩2,865 | -3.60% | 303.1만 |
|---|
| 2026.09.24 | ₩2,878 | ₩2,878 | ₩2,825 | ₩2,845 | -1.16% | 5.6만 |
|---|
| 2026.09.23 | ₩2,865 | ₩2,912 | ₩2,851 | ₩2,892 | +0.93% | 3.3만 |
|---|
| 2026.09.22 | ₩2,851 | ₩2,902 | ₩2,851 | ₩2,865 | +0.47% | 2.3만 |
|---|
| 2026.09.21 | ₩2,918 | ₩2,932 | ₩2,851 | ₩2,878 | -1.38% | 2.7만 |
|---|
| 2026.09.18 | ₩2,918 | ₩2,973 | ₩2,918 | ₩2,918 | 0.00% | 2.9만 |
|---|
| 2026.09.17 | ₩2,878 | ₩2,932 | ₩2,865 | ₩2,892 | +0.47% | 4.2만 |
|---|
| 2026.09.16 | ₩2,932 | ₩2,945 | ₩2,851 | ₩2,905 | -0.91% | 6.3만 |
|---|
| 2026.09.15 | ₩2,865 | ₩2,918 | ₩2,838 | ₩2,892 | +0.93% | 5만 |
|---|
| 2026.09.14 | ₩2,932 | ₩2,958 | ₩2,838 | ₩2,865 | -2.28% | 6.4만 |
|---|
| 2026.09.11 | ₩2,979 | ₩3,106 | ₩2,932 | ₩2,932 | -1.57% | 10.3만 |
|---|
| 2026.09.10 | ₩2,878 | ₩3,017 | ₩2,865 | ₩2,905 | +0.93% | 4.4만 |
|---|
| 2026.09.09 | ₩2,851 | ₩2,932 | ₩2,851 | ₩2,905 | +1.88% | 3.4만 |
|---|
| 2026.09.08 | ₩2,918 | ₩2,918 | ₩2,825 | ₩2,851 | -2.29% | 4만 |
|---|
| 2026.09.04 | ₩2,945 | ₩2,965 | ₩2,878 | ₩2,918 | -0.91% | 4만 |
|---|
| 2026.09.03 | ₩2,905 | ₩2,999 | ₩2,905 | ₩2,985 | +2.76% | 4.9만 |
|---|
| 2026.09.02 | ₩2,946 | ₩2,999 | ₩2,818 | ₩2,878 | -2.32% | 11만 |
|---|
| 2026.09.01 | ₩3,025 | ₩3,025 | ₩2,918 | ₩2,945 | -2.65% | 10.8만 |
|---|
| 2026.08.31 | ₩3,040 | ₩3,112 | ₩2,985 | ₩2,999 | -1.37% | 10.8만 |
|---|
| 2026.08.28 | ₩3,106 | ₩3,106 | ₩3,039 | ₩3,039 | -2.16% | 5.4만 |
|---|
| 2026.08.27 | ₩3,039 | ₩3,133 | ₩3,039 | ₩3,052 | +0.44% | 14.6만 |
|---|
| 2026.08.26 | ₩3,025 | ₩3,133 | ₩3,025 | ₩3,039 | +0.44% | 10.7만 |
|---|
| 2026.08.25 | ₩3,039 | ₩3,159 | ₩2,999 | ₩3,092 | +1.76% | 12.3만 |
|---|
| 2026.08.24 | ₩3,213 | ₩3,213 | ₩3,025 | ₩3,039 | -5.42% | 11.7만 |
|---|
| 2026.08.21 | ₩3,133 | ₩3,266 | ₩3,133 | ₩3,213 | +2.56% | 18.2만 |
|---|
| 2026.08.20 | ₩3,025 | ₩3,186 | ₩3,013 | ₩3,106 | +2.65% | 18.4만 |
|---|
| 2026.08.19 | ₩2,999 | ₩3,058 | ₩2,972 | ₩2,999 | 0.00% | 15만 |
|---|
| 2026.08.18 | ₩3,052 | ₩3,066 | ₩2,958 | ₩3,012 | -1.32% | 17.2만 |
|---|
| 2026.08.17 | ₩3,079 | ₩3,173 | ₩2,985 | ₩3,133 | +1.74% | 47만 |
|---|
| 2026.08.14 | ₩3,253 | ₩5,529 | ₩3,106 | ₩3,240 | -0.41% | 3096.2만 |
|---|
| 2026.08.13 | ₩2,985 | ₩3,045 | ₩2,878 | ₩2,892 | -3.14% | 9.3만 |
|---|
| 2026.08.12 | ₩3,039 | ₩3,147 | ₩3,025 | ₩3,066 | +0.88% | 6.5만 |
|---|
| 2026.08.11 | ₩3,226 | ₩3,226 | ₩2,945 | ₩3,039 | -5.81% | 14.1만 |
|---|
| 2026.08.10 | ₩3,106 | ₩3,347 | ₩3,094 | ₩3,199 | +3.02% | 25.3만 |
|---|
| 2026.08.07 | ₩3,173 | ₩3,347 | ₩3,079 | ₩3,106 | -2.11% | 12.2만 |
|---|
| 2026.08.06 | ₩3,039 | ₩3,414 | ₩3,025 | ₩3,280 | +7.93% | 14.3만 |
|---|
| 2026.08.05 | ₩3,025 | ₩3,146 | ₩2,958 | ₩3,106 | +2.65% | 14.6만 |
|---|
| 2026.08.04 | ₩3,347 | ₩3,414 | ₩3,080 | ₩3,226 | -3.60% | 18.1만 |
|---|
| 2026.08.03 | ₩2,972 | ₩3,802 | ₩2,945 | ₩3,414 | +14.86% | 95.9만 |
|---|
| 2026.07.31 | ₩3,146 | ₩5,596 | ₩3,025 | ₩3,186 | +1.28% | 1420.5만 |
|---|
| 2026.07.30 | ₩2,958 | ₩2,979 | ₩2,918 | ₩2,918 | -1.36% | 2.8만 |
|---|
| 2026.07.29 | ₩2,985 | ₩2,992 | ₩2,945 | ₩2,958 | -0.90% | 4만 |
|---|
| 2026.07.28 | ₩2,878 | ₩3,052 | ₩2,865 | ₩3,025 | +5.12% | 8.1만 |
|---|
| 2026.07.27 | ₩2,918 | ₩2,918 | ₩2,838 | ₩2,918 | 0.00% | 1.5만 |
|---|
| 2026.07.24 | ₩2,771 | ₩3,066 | ₩2,744 | ₩2,918 | +5.31% | 6.8만 |
|---|
| 2026.07.23 | ₩2,771 | ₩2,878 | ₩2,758 | ₩2,771 | 0.00% | 4.4만 |
|---|
| 2026.07.22 | ₩2,771 | ₩2,865 | ₩2,759 | ₩2,771 | 0.00% | 2.2만 |
|---|
| 2026.07.21 | ₩2,744 | ₩2,932 | ₩2,744 | ₩2,771 | +0.98% | 3.8만 |
|---|
| 2026.07.20 | ₩2,758 | ₩2,845 | ₩2,744 | ₩2,744 | -0.49% | 2.4만 |
|---|
| 2026.07.17 | ₩2,838 | ₩2,851 | ₩2,771 | ₩2,771 | -2.36% | 6.5만 |
|---|
| 2026.07.16 | ₩2,905 | ₩2,958 | ₩2,851 | ₩2,851 | -1.84% | 6.1만 |
|---|
| 2026.07.15 | ₩2,945 | ₩3,039 | ₩2,878 | ₩2,972 | +0.91% | 4만 |
|---|
| 2026.07.14 | ₩3,039 | ₩3,052 | ₩2,945 | ₩2,945 | -3.08% | 7.6만 |
|---|
| 2026.07.13 | ₩2,918 | ₩3,127 | ₩2,866 | ₩3,025 | +3.67% | 16.1만 |
|---|
| 2026.07.10 | ₩3,012 | ₩3,052 | ₩2,918 | ₩2,972 | -1.33% | 3.7만 |
|---|
| 2026.07.09 | ₩2,811 | ₩2,999 | ₩2,811 | ₩2,999 | +6.67% | 3.7만 |
|---|
| 2026.07.08 | ₩2,905 | ₩2,932 | ₩2,798 | ₩2,851 | -1.84% | 12.3만 |
|---|
| 2026.07.07 | ₩2,958 | ₩3,052 | ₩2,905 | ₩2,945 | -0.45% | 4.6만 |
|---|
| 2026.07.06 | ₩3,052 | ₩3,092 | ₩2,958 | ₩2,985 | -2.19% | 5.5만 |
|---|
| 2026.07.02 | ₩3,280 | ₩3,280 | ₩3,012 | ₩3,052 | -6.94% | 14.6만 |
|---|
| 2026.07.01 | ₩3,253 | ₩3,440 | ₩3,240 | ₩3,373 | +3.70% | 27.3만 |
|---|
| 2026.06.30 | ₩3,280 | ₩3,481 | ₩3,119 | ₩3,414 | +4.08% | 30.6만 |
|---|
| 2026.06.29 | ₩3,079 | ₩3,440 | ₩2,945 | ₩3,280 | +6.52% | 40.2만 |
|---|
| 2026.06.26 | ₩3,012 | ₩3,213 | ₩2,892 | ₩3,079 | +2.22% | 60.1만 |
|---|
| 2026.06.25 | ₩2,945 | ₩3,199 | ₩2,878 | ₩3,052 | +3.64% | 38.1만 |
|---|
| 2026.06.24 | ₩3,260 | ₩3,614 | ₩2,972 | ₩3,199 | -1.85% | 554.1만 |
|---|
| 2026.06.23 | ₩2,825 | ₩3,052 | ₩2,798 | ₩2,999 | +6.16% | 1507.1만 |
|---|
| 2026.06.22 | ₩3,146 | ₩3,266 | ₩2,838 | ₩3,012 | -4.26% | 460.1만 |
|---|
| 2026.06.18 | ₩2,838 | ₩2,918 | ₩2,825 | ₩2,838 | 0.00% | 1091.4만 |
|---|
| 2026.06.17 | ₩2,838 | ₩3,012 | ₩2,838 | ₩2,918 | +2.83% | 9.8만 |
|---|
| 2026.06.16 | ₩2,825 | ₩2,898 | ₩2,811 | ₩2,811 | -0.47% | 7.1만 |
|---|
| 2026.06.15 | ₩2,851 | ₩2,988 | ₩2,811 | ₩2,851 | 0.00% | 8.1만 |
|---|
| 2026.06.12 | ₩2,878 | ₩2,942 | ₩2,758 | ₩2,771 | -3.72% | 10.5만 |
|---|
| 2026.06.11 | ₩2,610 | ₩3,119 | ₩2,610 | ₩3,079 | +17.95% | 33.1만 |
|---|
| 2026.06.10 | ₩2,637 | ₩2,731 | ₩2,550 | ₩2,624 | -0.51% | 11.2만 |
|---|
| 2026.06.09 | ₩2,570 | ₩2,677 | ₩2,490 | ₩2,651 | +3.13% | 17.8만 |
|---|
| 2026.06.08 | ₩2,651 | ₩2,677 | ₩2,557 | ₩2,637 | -0.51% | 16만 |
|---|
| 2026.06.05 | ₩2,664 | ₩2,811 | ₩2,597 | ₩2,718 | +2.01% | 58.7만 |
|---|
| 2026.06.04 | ₩2,798 | ₩2,930 | ₩2,724 | ₩2,771 | -0.96% | 256.7만 |
|---|
| 2026.06.03 | ₩2,999 | ₩3,066 | ₩2,771 | ₩2,798 | -6.70% | 11.5만 |
|---|
| 2026.06.02 | ₩3,387 | ₩3,440 | ₩3,079 | ₩3,079 | -9.09% | 15.3만 |
|---|
| 2026.06.01 | ₩3,387 | ₩3,521 | ₩3,226 | ₩3,481 | +2.77% | 17.5만 |
|---|
| 2026.05.29 | ₩3,775 | ₩4,016 | ₩3,561 | ₩3,561 | -5.67% | 38.1만 |
|---|
| 2026.05.28 | ₩4,096 | ₩4,284 | ₩3,962 | ₩3,962 | -3.27% | 37.8만 |
|---|
| 2026.05.27 | ₩4,123 | ₩4,766 | ₩4,029 | ₩4,150 | +0.65% | 98.8만 |
|---|
| 2026.05.26 | ₩3,949 | ₩5,087 | ₩3,681 | ₩4,846 | +22.71% | 157.7만 |
|---|
| 2026.05.22 | ₩4,752 | ₩6,131 | ₩4,217 | ₩4,752 | 0.00% | 7786.8만 |
|---|
| 2026.05.21 | ₩2,543 | ₩2,744 | ₩2,477 | ₩2,510 | -1.32% | 386.9만 |
|---|
| 2026.05.20 | ₩2,451 | ₩2,530 | ₩2,383 | ₩2,477 | +1.04% | 3.1만 |
|---|
| 2026.05.19 | ₩2,490 | ₩2,590 | ₩2,423 | ₩2,503 | +0.54% | 2.7만 |
|---|
| 2026.05.18 | ₩2,503 | ₩2,597 | ₩2,436 | ₩2,477 | -1.07% | 1.6만 |
|---|
| 2026.05.15 | ₩2,463 | ₩2,517 | ₩2,423 | ₩2,503 | +1.63% | 6.3만 |
|---|
| 2026.05.14 | ₩2,436 | ₩2,613 | ₩2,423 | ₩2,503 | +2.75% | 4.2만 |
|---|
| 2026.05.13 | ₩2,249 | ₩2,771 | ₩2,108 | ₩2,477 | +10.12% | 27만 |
|---|
| 2026.05.12 | ₩2,771 | ₩2,851 | ₩2,677 | ₩2,758 | -0.48% | 30.7만 |
|---|
| 2026.05.11 | ₩2,878 | ₩2,945 | ₩2,744 | ₩2,851 | -0.93% | 2.4만 |
|---|
| 2026.05.08 | ₩2,945 | ₩2,985 | ₩2,811 | ₩2,892 | -1.82% | 3.1만 |
|---|
| 2026.05.07 | ₩2,999 | ₩3,052 | ₩2,918 | ₩2,972 | -0.89% | 2.9만 |
|---|
| 2026.05.06 | ₩2,945 | ₩3,039 | ₩2,826 | ₩3,039 | +3.18% | 5.3만 |
|---|
| 2026.05.05 | ₩2,744 | ₩3,815 | ₩2,637 | ₩2,851 | +3.90% | 43.7만 |
|---|
| 2026.05.04 | ₩2,731 | ₩2,771 | ₩2,677 | ₩2,704 | -0.98% | 1.9만 |
|---|
| 2026.05.01 | ₩2,610 | ₩2,771 | ₩2,610 | ₩2,718 | +4.10% | 3.3만 |
|---|
| 2026.04.30 | ₩2,618 | ₩2,665 | ₩2,584 | ₩2,664 | +1.74% | 3.3천 |
|---|
| 2026.04.29 | ₩2,560 | ₩2,677 | ₩2,557 | ₩2,570 | +0.42% | 8.3천 |
|---|
| 2026.04.28 | ₩2,610 | ₩2,744 | ₩2,545 | ₩2,624 | +0.51% | 2.7만 |
|---|
| 2026.04.27 | ₩2,677 | ₩2,738 | ₩2,624 | ₩2,664 | -0.50% | 1.6만 |
|---|
| 2026.04.24 | ₩2,684 | ₩2,811 | ₩2,684 | ₩2,784 | +3.74% | 2.5만 |
|---|
| 2026.04.23 | ₩2,744 | ₩2,747 | ₩2,610 | ₩2,711 | -1.22% | 3.2만 |
|---|
| 2026.04.22 | ₩2,771 | ₩2,771 | ₩2,677 | ₩2,771 | 0.00% | 3.8만 |
|---|
| 2026.04.21 | ₩2,811 | ₩2,811 | ₩2,771 | ₩2,811 | 0.00% | 3.5만 |
|---|
| 2026.04.20 | ₩2,784 | ₩2,825 | ₩2,744 | ₩2,798 | +0.48% | 2.9만 |
|---|
| 2026.04.17 | ₩2,811 | ₩2,811 | ₩2,624 | ₩2,637 | -6.19% | 5.4만 |
|---|
| 2026.04.16 | ₩2,851 | ₩2,851 | ₩2,704 | ₩2,784 | -2.35% | 4.8만 |
|---|
| 2026.04.15 | ₩2,798 | ₩2,892 | ₩2,784 | ₩2,851 | +1.91% | 3.6만 |
|---|
| 2026.04.14 | ₩2,677 | ₩2,811 | ₩2,664 | ₩2,744 | +2.50% | 8.5만 |
|---|
| 2026.04.13 | ₩2,811 | ₩2,972 | ₩2,731 | ₩2,851 | +1.43% | 3.3만 |
|---|
| 2026.04.10 | ₩2,811 | ₩2,811 | ₩2,718 | ₩2,771 | -1.43% | 8만 |
|---|
| 2026.04.09 | ₩2,958 | ₩3,173 | ₩2,958 | ₩3,012 | +1.81% | 10.8만 |
|---|
| 2026.04.08 | ₩3,313 | ₩3,373 | ₩3,313 | ₩3,321 | +0.24% | 6.1천 |
|---|
| 2026.04.07 | ₩3,440 | ₩3,440 | ₩3,257 | ₩3,360 | -2.33% | 7.3천 |
|---|
| 2026.04.06 | ₩3,293 | ₩3,454 | ₩3,214 | ₩3,414 | +3.66% | 1.3만 |
|---|
| 2026.04.02 | ₩3,360 | ₩3,360 | ₩3,260 | ₩3,293 | -1.99% | 9.2천 |
|---|
| 2026.04.01 | ₩3,561 | ₩3,561 | ₩3,220 | ₩3,320 | -6.77% | 2.4만 |
|---|
| 2026.03.31 | ₩3,266 | ₩3,507 | ₩3,266 | ₩3,467 | +6.15% | 8.5천 |
|---|
| 2026.03.30 | ₩3,266 | ₩3,372 | ₩3,146 | ₩3,199 | -2.05% | 1만 |
|---|
| 2026.03.27 | ₩3,534 | ₩3,534 | ₩3,253 | ₩3,347 | -5.30% | 1.7만 |
|---|
| 2026.03.26 | ₩3,481 | ₩3,494 | ₩3,226 | ₩3,440 | -1.15% | 3.3만 |
|---|
| 2026.03.25 | ₩3,186 | ₩3,440 | ₩3,186 | ₩3,367 | +5.67% | 3만 |
|---|
| 2026.03.24 | ₩3,347 | ₩3,427 | ₩3,146 | ₩3,213 | -4.00% | 4만 |
|---|
| 2026.03.23 | ₩3,588 | ₩3,588 | ₩3,226 | ₩3,226 | -10.07% | 1.1만 |
|---|
| 2026.03.20 | ₩3,092 | ₩3,735 | ₩3,092 | ₩3,481 | +12.55% | 6.3만 |
|---|
| 2026.03.19 | ₩3,217 | ₩3,307 | ₩3,079 | ₩3,092 | -3.87% | 4.2만 |
|---|
| 2026.03.18 | ₩3,360 | ₩3,748 | ₩3,240 | ₩3,240 | -3.59% | 9만 |
|---|
| 2026.03.17 | ₩3,106 | ₩4,270 | ₩3,039 | ₩3,561 | +14.66% | 186.9만 |
|---|
| 2026.03.16 | ₩3,039 | ₩3,137 | ₩2,905 | ₩2,972 | -2.20% | 2.6만 |
|---|
| 2026.03.13 | ₩3,159 | ₩3,199 | ₩3,001 | ₩3,079 | -2.54% | 2만 |
|---|
| 2026.03.12 | ₩3,066 | ₩3,379 | ₩3,066 | ₩3,179 | +3.71% | 4.6만 |
|---|
| 2026.03.11 | ₩3,598 | ₩3,598 | ₩3,173 | ₩3,199 | -11.09% | 2.2만 |
|---|
| 2026.03.10 | ₩2,972 | ₩3,681 | ₩2,958 | ₩3,548 | +19.37% | 20.2만 |
|---|
| 2026.03.09 | ₩3,025 | ₩3,059 | ₩2,825 | ₩3,039 | +0.44% | 2.2만 |
|---|
| 2026.03.06 | ₩3,079 | ₩3,210 | ₩2,972 | ₩3,146 | +2.17% | 3.3만 |
|---|
| 2026.03.05 | ₩3,095 | ₩3,146 | ₩3,079 | ₩3,146 | +1.64% | 1.3만 |
|---|
| 2026.03.04 | ₩3,066 | ₩3,092 | ₩3,012 | ₩3,025 | -1.31% | 3.6만 |
|---|
| 2026.03.03 | ₩3,119 | ₩3,133 | ₩2,985 | ₩3,066 | -1.72% | 3.3만 |
|---|
| 2026.03.02 | ₩3,240 | ₩3,320 | ₩3,124 | ₩3,266 | +0.83% | 3.9만 |
|---|
| 2026.02.27 | ₩3,347 | ₩3,347 | ₩3,186 | ₩3,266 | -2.40% | 1.4만 |
|---|
| 2026.02.26 | ₩3,146 | ₩3,373 | ₩3,146 | ₩3,320 | +5.53% | 2.6만 |
|---|
| 2026.02.25 | ₩3,320 | ₩3,418 | ₩3,266 | ₩3,280 | -1.21% | 3.5만 |
|---|
| 2026.02.24 | ₩3,373 | ₩3,474 | ₩3,240 | ₩3,387 | +0.40% | 5.2만 |
|---|
| 2026.02.23 | ₩3,802 | ₩3,999 | ₩3,052 | ₩3,588 | -5.63% | 12.6만 |
|---|
| 2026.02.20 | ₩3,896 | ₩3,969 | ₩3,481 | ₩3,635 | -6.70% | 8만 |
|---|
| 2026.02.19 | ₩3,909 | ₩4,284 | ₩3,614 | ₩3,909 | 0.00% | 10만 |
|---|
| 2026.02.18 | ₩4,284 | ₩4,284 | ₩3,681 | ₩3,842 | -10.31% | 33.6만 |
|---|
| 2026.02.17 | ₩3,989 | ₩4,993 | ₩3,989 | ₩4,418 | +10.74% | 2217.4만 |
|---|
| 2026.02.13 | ₩3,226 | ₩3,802 | ₩3,011 | ₩3,240 | +0.41% | 241.9만 |
|---|
| 2026.02.12 | ₩2,958 | ₩3,092 | ₩2,878 | ₩3,059 | +3.39% | 2만 |
|---|
| 2026.02.11 | ₩3,039 | ₩3,079 | ₩2,932 | ₩3,079 | +1.32% | 1.7만 |
|---|
| 2026.02.10 | ₩3,092 | ₩3,325 | ₩3,079 | ₩3,084 | -0.26% | 2.2만 |
|---|
| 2026.02.09 | ₩3,253 | ₩3,454 | ₩3,079 | ₩3,106 | -4.53% | 9.7천 |
|---|
| 2026.02.06 | ₩3,507 | ₩3,507 | ₩2,999 | ₩3,307 | -5.73% | 2.5만 |
|---|
| 2026.02.05 | ₩3,106 | ₩3,106 | ₩2,838 | ₩2,918 | -6.03% | 1.7만 |
|---|
| 2026.02.04 | ₩3,266 | ₩3,266 | ₩3,079 | ₩3,199 | -2.05% | 1.2만 |
|---|
| 2026.02.03 | ₩3,434 | ₩3,628 | ₩3,213 | ₩3,213 | -6.43% | 2.7만 |
|---|
| 2026.02.02 | ₩3,240 | ₩3,601 | ₩3,159 | ₩3,320 | +2.48% | 5만 |
|---|
| 2026.01.30 | ₩3,588 | ₩3,748 | ₩3,187 | ₩3,226 | -10.07% | 2.9만 |
|---|
| 2026.01.29 | ₩3,882 | ₩3,882 | ₩3,400 | ₩3,440 | -11.38% | 4.5만 |
|---|
| 2026.01.28 | ₩4,415 | ₩4,685 | ₩3,722 | ₩3,762 | -14.80% | 4.4만 |
|---|
| 2026.01.27 | ₩4,685 | ₩4,685 | ₩3,896 | ₩3,976 | -15.14% | 8만 |
|---|
| 2026.01.26 | ₩3,762 | ₩5,114 | ₩3,748 | ₩4,739 | +25.98% | 28.5만 |
|---|
| 2026.01.23 | ₩3,882 | ₩3,882 | ₩3,494 | ₩3,620 | -6.76% | 2.7만 |
|---|
| 2026.01.22 | ₩3,936 | ₩4,133 | ₩3,748 | ₩3,949 | +0.34% | 1.6만 |
|---|
| 2026.01.21 | ₩3,909 | ₩4,250 | ₩3,755 | ₩3,829 | -2.05% | 1.7만 |
|---|
| 2026.01.20 | ₩5,328 | ₩5,328 | ₩3,802 | ₩3,802 | -28.64% | 7.9만 |
|---|
| 2026.01.16 | ₩4,752 | ₩5,422 | ₩4,726 | ₩5,355 | +12.68% | 7.8만 |
|---|
| 2026.01.15 | ₩3,735 | ₩5,007 | ₩3,521 | ₩5,007 | +34.05% | 9.7만 |
|---|
| 2026.01.14 | ₩3,307 | ₩4,779 | ₩3,240 | ₩3,976 | +20.24% | 109.5만 |
|---|
| 2026.01.13 | ₩3,253 | ₩3,467 | ₩3,139 | ₩3,307 | +1.65% | 2.9만 |
|---|
| 2026.01.12 | ₩3,347 | ₩3,588 | ₩3,106 | ₩3,173 | -5.20% | 2.5만 |
|---|
| 2026.01.09 | ₩3,635 | ₩3,723 | ₩3,360 | ₩3,360 | -7.55% | 1.2만 |
|---|
| 2026.01.08 | ₩3,735 | ₩3,806 | ₩3,494 | ₩3,606 | -3.44% | 2.5만 |
|---|
| 2026.01.07 | ₩3,762 | ₩4,016 | ₩3,762 | ₩3,842 | +2.14% | 1.3만 |
|---|
| 2026.01.06 | ₩3,882 | ₩3,882 | ₩3,762 | ₩3,855 | -0.69% | 8.3천 |
|---|
| 2026.01.05 | ₩3,668 | ₩4,003 | ₩3,667 | ₩3,962 | +8.03% | 2만 |
|---|
| 2026.01.02 | ₩3,360 | ₩3,803 | ₩3,360 | ₩3,601 | +7.17% | 1.3만 |
|---|
| 2025.12.31 | ₩3,628 | ₩3,815 | ₩3,628 | ₩3,708 | +2.21% | 1.6만 |
|---|
| 2025.12.30 | ₩3,728 | ₩3,775 | ₩3,655 | ₩3,695 | -0.90% | 1.9만 |
|---|
| 2025.12.29 | ₩4,016 | ₩4,047 | ₩3,681 | ₩3,842 | -4.33% | 2.5만 |
|---|
| 2025.12.26 | ₩4,391 | ₩4,485 | ₩4,016 | ₩4,096 | -6.71% | 5.6만 |
|---|
| 2025.12.24 | ₩4,685 | ₩4,685 | ₩4,337 | ₩4,485 | -4.29% | 1.8만 |
|---|
| 2025.12.23 | ₩5,020 | ₩5,020 | ₩4,485 | ₩4,712 | -6.13% | 31만 |
|---|
| 2025.12.22 | ₩4,926 | ₩5,221 | ₩4,431 | ₩5,087 | +3.26% | 8.8만 |
|---|
| 2025.12.19 | ₩4,819 | ₩5,087 | ₩4,618 | ₩5,047 | +4.72% | 6.5만 |
|---|
| 2025.12.18 | ₩5,033 | ₩5,395 | ₩4,893 | ₩5,100 | +1.33% | 38.2만 |
|---|
| 2025.12.17 | ₩4,900 | ₩5,463 | ₩4,900 | ₩5,141 | +4.92% | 5.9만 |
|---|
| 2025.12.16 | ₩4,873 | ₩5,141 | ₩4,873 | ₩5,067 | +3.98% | 2만 |
|---|
| 2025.12.15 | ₩5,114 | ₩5,321 | ₩4,900 | ₩5,074 | -0.79% | 15.5만 |
|---|
| 2025.12.12 | ₩5,435 | ₩5,535 | ₩5,221 | ₩5,221 | -3.94% | 5.2만 |
|---|
| 2025.12.11 | ₩5,355 | ₩5,625 | ₩5,254 | ₩5,448 | +1.75% | 3.9만 |
|---|
| 2025.12.10 | ₩5,863 | ₩5,944 | ₩5,207 | ₩5,207 | -11.19% | 7.7만 |
|---|
| 2025.12.09 | ₩5,649 | ₩6,345 | ₩5,649 | ₩6,104 | +8.06% | 25.4만 |
|---|
| 2025.12.08 | ₩5,649 | ₩5,822 | ₩5,596 | ₩5,676 | +0.47% | 4.7만 |
|---|
| 2025.12.05 | ₩6,439 | ₩6,600 | ₩5,877 | ₩5,877 | -8.73% | 9.2만 |
|---|
| 2025.12.04 | ₩5,622 | ₩6,734 | ₩5,557 | ₩6,573 | +16.90% | 11.4만 |
|---|
| 2025.12.03 | ₩6,305 | ₩6,305 | ₩5,368 | ₩5,395 | -14.44% | 10.1만 |
|---|
| 2025.12.02 | ₩6,573 | ₩6,854 | ₩6,158 | ₩6,158 | -6.31% | 7.8만 |
|---|
| 2025.12.01 | ₩6,693 | ₩7,095 | ₩5,823 | ₩6,707 | +0.20% | 14.4만 |
|---|
| 2025.11.28 | ₩6,975 | ₩7,430 | ₩6,693 | ₩6,827 | -2.11% | 7.2만 |
|---|
| 2025.11.26 | ₩6,720 | ₩7,640 | ₩6,720 | ₩7,122 | +5.98% | 32.4만 |
|---|
| 2025.11.25 | ₩6,921 | ₩7,483 | ₩6,560 | ₩6,720 | -2.90% | 27.6만 |
|---|
| 2025.11.24 | ₩7,403 | ₩9,772 | ₩7,055 | ₩7,202 | -2.71% | 86.3만 |
|---|
| 2025.11.21 | ₩8,059 | ₩8,786 | ₩7,135 | ₩7,791 | -3.32% | 55.9만 |
|---|
| 2025.11.20 | ₩6,345 | ₩11,647 | ₩6,345 | ₩8,166 | +28.69% | 1490.8만 |
|---|
| 2025.11.19 | ₩7,898 | ₩8,608 | ₩6,145 | ₩6,707 | -15.08% | 76.1만 |
|---|
| 2025.11.18 | ₩5,154 | ₩11,736 | ₩5,154 | ₩8,701 | +68.83% | 3304.8만 |
|---|
| 2025.11.17 | ₩6,760 | ₩7,028 | ₩5,087 | ₩5,167 | -23.56% | 14만 |
|---|
| 2025.11.14 | ₩5,904 | ₩8,634 | ₩5,904 | ₩6,975 | +18.14% | 38.8만 |
|---|
| 2025.11.13 | ₩8,139 | ₩9,224 | ₩6,894 | ₩7,336 | -9.87% | 70만 |
|---|
| 2025.11.12 | ₩13,253 | ₩13,253 | ₩8,099 | ₩8,956 | -32.42% | 467.9만 |
|---|
| 2025.11.11 | ₩2,343 | ₩16,720 | ₩2,343 | ₩15,221 | +549.71% | 3718.8만 |
|---|
| 2025.11.10 | ₩2,343 | ₩2,450 | ₩2,169 | ₩2,249 | -4.00% | 2.7만 |
|---|
| 2025.11.07 | ₩2,664 | ₩2,664 | ₩2,115 | ₩2,343 | -12.06% | 2.4만 |
|---|
| 2025.11.06 | ₩3,052 | ₩3,307 | ₩2,560 | ₩2,663 | -12.76% | 5.7만 |
|---|
| 2025.11.05 | ₩3,601 | ₩3,601 | ₩3,173 | ₩3,327 | -7.62% | 3.6만 |
|---|
| 2025.11.04 | ₩3,748 | ₩3,849 | ₩3,507 | ₩3,507 | -6.43% | 5만 |
|---|
| 2025.11.03 | ₩4,163 | ₩4,163 | ₩3,481 | ₩3,574 | -14.15% | 3.3만 |
|---|
| 2025.10.31 | ₩4,056 | ₩4,070 | ₩3,691 | ₩3,829 | -5.61% | 3.1만 |
|---|
| 2025.10.30 | ₩3,949 | ₩4,116 | ₩3,695 | ₩3,775 | -4.41% | 6.4만 |
|---|
| 2025.10.29 | ₩4,552 | ₩4,967 | ₩3,481 | ₩3,681 | -19.12% | 16.4만 |
|---|
| 2025.10.28 | ₩4,083 | ₩4,632 | ₩4,083 | ₩4,458 | +9.18% | 5.7만 |
|---|
| 2025.10.27 | ₩3,949 | ₩4,217 | ₩3,882 | ₩4,016 | +1.69% | 4.1만 |
|---|
| 2025.10.24 | ₩4,656 | ₩4,656 | ₩3,922 | ₩3,949 | -15.18% | 5.8만 |
|---|
| 2025.10.23 | ₩5,087 | ₩5,341 | ₩4,498 | ₩4,498 | -11.58% | 7.3만 |
|---|
| 2025.10.22 | ₩4,873 | ₩5,408 | ₩4,833 | ₩4,846 | -0.55% | 9.2만 |
|---|
| 2025.10.21 | ₩5,114 | ₩5,489 | ₩4,893 | ₩5,154 | +0.79% | 9.2만 |
|---|
| 2025.10.20 | ₩5,355 | ₩5,596 | ₩4,953 | ₩5,020 | -6.25% | 5.6만 |
|---|
| 2025.10.17 | ₩4,337 | ₩5,850 | ₩4,150 | ₩5,622 | +29.63% | 39.9만 |
|---|
| 2025.10.16 | ₩4,618 | ₩4,791 | ₩4,485 | ₩4,552 | -1.45% | 11.5만 |
|---|
| 2025.10.15 | ₩4,672 | ₩4,806 | ₩4,498 | ₩4,628 | -0.95% | 14.6만 |
|---|
| 2025.10.14 | ₩4,699 | ₩5,087 | ₩4,592 | ₩4,779 | +1.71% | 14.6만 |
|---|
| 2025.10.13 | ₩4,953 | ₩5,234 | ₩4,525 | ₩4,940 | -0.27% | 57.2만 |
|---|
| 2025.10.10 | ₩6,158 | ₩7,671 | ₩4,150 | ₩5,622 | -8.70% | 929.1만 |
|---|