시장 데이터를 불러오는 중
전체 종목
라이프워드 과거 주가
Lifeward Ltd. - Ordinary Shares · LFWD · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lifeward Ltd. - Ordinary Shares · LFWD · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,449 | ₩8,864 | ₩8,181 | ₩8,704 | +3.02% | 3.7천 |
| 2026.10.08 | ₩8,449 | ₩8,717 | ₩8,181 | ₩8,623 | +2.06% | 5천 |
| 2026.10.07 | ₩8,181 | ₩8,717 | ₩8,181 | ₩8,717 | +6.56% | 2.9천 |
| 2026.10.06 | ₩8,932 | ₩9,119 | ₩8,181 | ₩8,502 | -4.80% | 1만 |
| 2026.10.05 | ₩8,100 | ₩8,985 | ₩8,100 | ₩8,945 | +10.43% | 1만 |
| 2026.10.02 | ₩7,916 | ₩8,516 | ₩7,845 | ₩7,845 | -0.90% | 6.1천 |
| 2026.10.01 | ₩7,282 | ₩8,690 | ₩6,947 | ₩7,993 | +9.76% | 1.2만 |
| 2026.09.30 | ₩9,267 | ₩9,267 | ₩8,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,852 |
| -4.47% |
| 4.5천 |
| 2026.09.29 | ₩9,280 | ₩9,280 | ₩9,267 | ₩9,267 | -0.14% | 1천 |
|---|
| 2026.09.28 | ₩9,387 | ₩9,387 | ₩9,280 | ₩9,280 | -1.14% | 6천 |
|---|
| 2026.09.25 | ₩9,307 | ₩9,374 | ₩9,307 | ₩9,374 | +0.72% | 900 |
|---|
| 2026.09.24 | ₩9,522 | ₩9,540 | ₩9,320 | ₩9,347 | -1.83% | 7.9천 |
|---|
| 2026.09.23 | ₩9,387 | ₩9,401 | ₩9,320 | ₩9,401 | +0.14% | 6.4천 |
|---|
| 2026.09.22 | ₩9,253 | ₩9,629 | ₩9,253 | ₩9,307 | +0.58% | 2천 |
|---|
| 2026.09.21 | ₩9,602 | ₩9,602 | ₩9,052 | ₩9,387 | -2.23% | 2.1천 |
|---|
| 2026.09.18 | ₩9,522 | ₩9,656 | ₩9,280 | ₩9,280 | -2.54% | 5.3천 |
|---|
| 2026.09.17 | ₩9,280 | ₩9,642 | ₩9,253 | ₩9,334 | +0.58% | 6.6천 |
|---|
| 2026.09.16 | ₩9,819 | ₩9,819 | ₩9,267 | ₩9,267 | -5.63% | 5천 |
|---|
| 2026.09.15 | ₩9,857 | ₩9,857 | ₩9,401 | ₩9,481 | -3.81% | 7.1천 |
|---|
| 2026.09.14 | ₩9,728 | ₩9,728 | ₩9,212 | ₩9,535 | -1.99% | 1만 |
|---|
| 2026.09.11 | ₩9,911 | ₩9,911 | ₩9,548 | ₩9,548 | -3.65% | 900 |
|---|
| 2026.09.10 | ₩9,548 | ₩9,589 | ₩9,548 | ₩9,562 | +0.14% | 2.4천 |
|---|
| 2026.09.09 | ₩9,924 | ₩9,924 | ₩9,924 | ₩9,924 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩9,374 | ₩9,924 | ₩9,374 | ₩9,924 | +5.87% | 4.3천 |
|---|
| 2026.09.04 | ₩9,528 | ₩9,528 | ₩9,361 | ₩9,361 | -1.76% | 7.6천 |
|---|
| 2026.09.03 | ₩9,750 | ₩9,833 | ₩9,428 | ₩9,522 | -2.34% | 4.2천 |
|---|
| 2026.09.02 | ₩9,669 | ₩9,736 | ₩9,522 | ₩9,736 | +0.69% | 3.5천 |
|---|
| 2026.09.01 | ₩10,098 | ₩10,159 | ₩9,656 | ₩9,656 | -4.38% | 5.6천 |
|---|
| 2026.08.31 | ₩10,018 | ₩10,303 | ₩9,937 | ₩10,259 | +2.41% | 5.4천 |
|---|
| 2026.08.28 | ₩9,790 | ₩10,058 | ₩9,656 | ₩10,004 | +2.19% | 4.4천 |
|---|
| 2026.08.27 | ₩10,105 | ₩10,286 | ₩9,877 | ₩9,877 | -2.26% | 5.3천 |
|---|
| 2026.08.26 | ₩9,790 | ₩10,045 | ₩9,790 | ₩10,045 | +2.60% | 2.5천 |
|---|
| 2026.08.25 | ₩9,911 | ₩10,112 | ₩9,766 | ₩9,911 | 0.00% | 3.8천 |
|---|
| 2026.08.24 | ₩9,944 | ₩10,024 | ₩9,522 | ₩9,776 | -1.69% | 9.5천 |
|---|
| 2026.08.21 | ₩9,937 | ₩10,065 | ₩9,817 | ₩9,817 | -1.21% | 8.9천 |
|---|
| 2026.08.20 | ₩9,870 | ₩9,884 | ₩9,642 | ₩9,830 | -0.41% | 6천 |
|---|
| 2026.08.19 | ₩9,776 | ₩10,172 | ₩9,656 | ₩9,750 | -0.27% | 9.4천 |
|---|
| 2026.08.18 | ₩9,830 | ₩9,964 | ₩9,729 | ₩9,935 | +1.06% | 4.4천 |
|---|
| 2026.08.17 | ₩9,723 | ₩10,332 | ₩9,723 | ₩9,911 | +1.93% | 8.2천 |
|---|
| 2026.08.14 | ₩10,715 | ₩10,715 | ₩9,619 | ₩9,991 | -6.76% | 1.7만 |
|---|
| 2026.08.13 | ₩10,313 | ₩10,729 | ₩10,313 | ₩10,588 | +2.67% | 9.5천 |
|---|
| 2026.08.12 | ₩10,252 | ₩10,479 | ₩10,125 | ₩10,393 | +1.37% | 5.5천 |
|---|
| 2026.08.11 | ₩10,313 | ₩10,729 | ₩10,058 | ₩10,145 | -1.63% | 3.6천 |
|---|
| 2026.08.10 | ₩10,313 | ₩10,514 | ₩10,071 | ₩10,340 | +0.26% | 7.3천 |
|---|
| 2026.08.07 | ₩9,742 | ₩10,306 | ₩9,656 | ₩10,306 | +5.80% | 7천 |
|---|
| 2026.08.06 | ₩9,615 | ₩9,924 | ₩9,615 | ₩9,924 | +3.21% | 2.9천 |
|---|
| 2026.08.05 | ₩9,843 | ₩9,843 | ₩9,696 | ₩9,723 | -1.23% | 5천 |
|---|
| 2026.08.04 | ₩9,535 | ₩9,683 | ₩9,451 | ₩9,669 | +1.41% | 3.1천 |
|---|
| 2026.08.03 | ₩9,980 | ₩10,055 | ₩9,441 | ₩9,683 | -2.98% | 7.1천 |
|---|
| 2026.07.31 | ₩9,307 | ₩9,683 | ₩9,307 | ₩9,683 | +4.03% | 1.6천 |
|---|
| 2026.07.30 | ₩9,361 | ₩9,615 | ₩9,361 | ₩9,387 | +0.29% | 4.1천 |
|---|
| 2026.07.29 | ₩9,522 | ₩9,522 | ₩9,379 | ₩9,522 | 0.00% | 4.4천 |
|---|
| 2026.07.28 | ₩9,119 | ₩9,495 | ₩9,119 | ₩9,323 | +2.24% | 4.1천 |
|---|
| 2026.07.27 | ₩9,522 | ₩9,683 | ₩9,092 | ₩9,539 | +0.18% | 5.9천 |
|---|
| 2026.07.24 | ₩9,729 | ₩9,729 | ₩9,401 | ₩9,455 | -2.83% | 2.1천 |
|---|
| 2026.07.23 | ₩9,656 | ₩9,790 | ₩9,387 | ₩9,428 | -2.36% | 5.2천 |
|---|
| 2026.07.22 | ₩9,656 | ₩9,897 | ₩9,656 | ₩9,696 | +0.42% | 4.6천 |
|---|
| 2026.07.21 | ₩10,125 | ₩10,125 | ₩9,587 | ₩9,723 | -3.97% | 9.5천 |
|---|
| 2026.07.20 | ₩10,608 | ₩10,608 | ₩10,125 | ₩10,125 | -4.55% | 1.6만 |
|---|
| 2026.07.17 | ₩10,366 | ₩10,863 | ₩10,326 | ₩10,608 | +2.33% | 1.5만 |
|---|
| 2026.07.16 | ₩10,380 | ₩10,863 | ₩10,380 | ₩10,514 | +1.29% | 6.2천 |
|---|
| 2026.07.15 | ₩11,064 | ₩11,064 | ₩10,427 | ₩10,474 | -5.33% | 8.4천 |
|---|
| 2026.07.14 | ₩10,621 | ₩10,863 | ₩10,601 | ₩10,729 | +1.01% | 5.5천 |
|---|
| 2026.07.13 | ₩11,345 | ₩11,372 | ₩10,447 | ₩10,662 | -6.03% | 1.8만 |
|---|
| 2026.07.10 | ₩11,399 | ₩11,399 | ₩11,037 | ₩11,245 | -1.35% | 3.8천 |
|---|
| 2026.07.09 | ₩11,547 | ₩11,547 | ₩10,889 | ₩11,319 | -1.97% | 9.3천 |
|---|
| 2026.07.08 | ₩11,332 | ₩11,828 | ₩10,729 | ₩10,892 | -3.88% | 1.2만 |
|---|
| 2026.07.07 | ₩12,271 | ₩12,271 | ₩9,374 | ₩11,332 | -7.65% | 5.2만 |
|---|
| 2026.07.06 | ₩10,755 | ₩12,888 | ₩10,755 | ₩11,708 | +8.85% | 12.7만 |
|---|
| 2026.07.02 | ₩10,273 | ₩10,755 | ₩9,790 | ₩10,755 | +4.70% | 3만 |
|---|
| 2026.07.01 | ₩10,192 | ₩10,313 | ₩9,602 | ₩10,313 | +1.18% | 8.4천 |
|---|
| 2026.06.30 | ₩9,531 | ₩10,581 | ₩9,253 | ₩10,273 | +7.78% | 2.9만 |
|---|
| 2026.06.29 | ₩9,653 | ₩9,656 | ₩9,253 | ₩9,569 | -0.88% | 4.8천 |
|---|
| 2026.06.26 | ₩9,287 | ₩9,656 | ₩9,206 | ₩9,656 | +3.97% | 4.7천 |
|---|
| 2026.06.25 | ₩9,119 | ₩9,307 | ₩9,119 | ₩9,294 | +1.91% | 1.8천 |
|---|
| 2026.06.24 | ₩9,601 | ₩9,601 | ₩9,106 | ₩9,307 | -3.06% | 4.4천 |
|---|
| 2026.06.23 | ₩9,615 | ₩9,615 | ₩9,106 | ₩9,324 | -3.03% | 6.8천 |
|---|
| 2026.06.22 | ₩9,468 | ₩9,662 | ₩9,347 | ₩9,642 | +1.84% | 9.2천 |
|---|
| 2026.06.18 | ₩9,401 | ₩9,401 | ₩9,160 | ₩9,267 | -1.43% | 2.6천 |
|---|
| 2026.06.17 | ₩9,052 | ₩9,361 | ₩9,052 | ₩9,361 | +3.41% | 2.6천 |
|---|
| 2026.06.16 | ₩9,481 | ₩9,481 | ₩9,080 | ₩9,273 | -2.19% | 3.9천 |
|---|
| 2026.06.15 | ₩9,354 | ₩9,455 | ₩9,267 | ₩9,327 | -0.29% | 8.4천 |
|---|
| 2026.06.12 | ₩9,522 | ₩9,522 | ₩8,315 | ₩9,092 | -4.51% | 5.5천 |
|---|
| 2026.06.11 | ₩9,387 | ₩9,387 | ₩9,119 | ₩9,119 | -2.86% | 1.6천 |
|---|
| 2026.06.10 | ₩9,448 | ₩9,656 | ₩9,414 | ₩9,481 | +0.35% | 6.2천 |
|---|
| 2026.06.09 | ₩9,334 | ₩9,401 | ₩9,119 | ₩9,363 | +0.32% | 3.3천 |
|---|
| 2026.06.08 | ₩9,562 | ₩9,562 | ₩9,294 | ₩9,361 | -2.10% | 7.7천 |
|---|
| 2026.06.05 | ₩9,240 | ₩9,575 | ₩9,133 | ₩9,394 | +1.67% | 1.1만 |
|---|
| 2026.06.04 | ₩9,723 | ₩10,045 | ₩9,133 | ₩9,615 | -1.10% | 4.9천 |
|---|
| 2026.06.03 | ₩10,219 | ₩10,219 | ₩9,160 | ₩9,763 | -4.46% | 1.5만 |
|---|
| 2026.06.02 | ₩9,508 | ₩10,299 | ₩9,508 | ₩10,299 | +8.32% | 1.4만 |
|---|
| 2026.06.01 | ₩10,568 | ₩10,702 | ₩10,085 | ₩10,662 | +0.89% | 1.5만 |
|---|
| 2026.05.29 | ₩10,702 | ₩10,702 | ₩10,030 | ₩10,648 | -0.50% | 6.8천 |
|---|
| 2026.05.28 | ₩10,058 | ₩10,729 | ₩9,555 | ₩10,648 | +5.87% | 2.2만 |
|---|
| 2026.05.27 | ₩9,052 | ₩10,058 | ₩8,811 | ₩10,058 | +11.11% | 2.1만 |
|---|
| 2026.05.26 | ₩9,495 | ₩9,495 | ₩8,579 | ₩9,361 | -1.41% | 1.3만 |
|---|
| 2026.05.22 | ₩8,462 | ₩9,669 | ₩8,046 | ₩9,455 | +11.73% | 4.3만 |
|---|
| 2026.05.21 | ₩8,382 | ₩8,516 | ₩8,382 | ₩8,502 | +1.44% | 5.4천 |
|---|
| 2026.05.20 | ₩8,469 | ₩8,704 | ₩8,384 | ₩8,704 | +2.77% | 3천 |
|---|
| 2026.05.19 | ₩8,181 | ₩8,610 | ₩8,181 | ₩8,583 | +4.92% | 6.3천 |
|---|
| 2026.05.18 | ₩9,173 | ₩9,173 | ₩8,127 | ₩8,824 | -3.80% | 1.4만 |
|---|
| 2026.05.15 | ₩8,972 | ₩8,985 | ₩8,181 | ₩8,985 | +0.15% | 9천 |
|---|
| 2026.05.14 | ₩8,439 | ₩9,119 | ₩8,127 | ₩8,844 | +4.80% | 5.2천 |
|---|
| 2026.05.13 | ₩8,650 | ₩8,891 | ₩8,502 | ₩8,891 | +2.79% | 1.1만 |
|---|
| 2026.05.12 | ₩8,663 | ₩9,387 | ₩8,449 | ₩8,704 | +0.46% | 3.2천 |
|---|
| 2026.05.11 | ₩8,516 | ₩8,952 | ₩8,449 | ₩8,583 | +0.79% | 1만 |
|---|
| 2026.05.08 | ₩8,932 | ₩8,932 | ₩8,449 | ₩8,449 | -5.41% | 1.9만 |
|---|
| 2026.05.07 | ₩9,615 | ₩9,615 | ₩8,972 | ₩9,066 | -5.72% | 5천 |
|---|
| 2026.05.06 | ₩9,387 | ₩9,387 | ₩8,970 | ₩9,387 | 0.00% | 5.7천 |
|---|
| 2026.05.05 | ₩9,361 | ₩9,387 | ₩9,304 | ₩9,387 | +0.29% | 2.9천 |
|---|
| 2026.05.04 | ₩9,575 | ₩9,776 | ₩8,985 | ₩9,488 | -0.91% | 5.2천 |
|---|
| 2026.05.01 | ₩9,776 | ₩10,018 | ₩9,624 | ₩9,716 | -0.62% | 3.7천 |
|---|
| 2026.04.30 | ₩9,897 | ₩9,897 | ₩9,165 | ₩9,763 | -1.36% | 6.5천 |
|---|
| 2026.04.29 | ₩9,656 | ₩9,723 | ₩9,656 | ₩9,723 | +0.69% | 1.8천 |
|---|
| 2026.04.28 | ₩10,031 | ₩10,031 | ₩9,039 | ₩9,508 | -5.21% | 7.2천 |
|---|
| 2026.04.27 | ₩9,709 | ₩10,045 | ₩8,985 | ₩10,045 | +3.45% | 8.5천 |
|---|
| 2026.04.24 | ₩10,259 | ₩10,259 | ₩8,999 | ₩9,897 | -3.53% | 6.8천 |
|---|
| 2026.04.23 | ₩9,864 | ₩10,259 | ₩9,864 | ₩10,259 | +4.01% | 5.1천 |
|---|
| 2026.04.22 | ₩10,085 | ₩10,259 | ₩9,724 | ₩10,259 | +1.73% | 1만 |
|---|
| 2026.04.21 | ₩9,951 | ₩9,951 | ₩8,717 | ₩9,924 | -0.27% | 2.1만 |
|---|
| 2026.04.20 | ₩8,811 | ₩10,313 | ₩8,797 | ₩10,085 | +14.46% | 2.6만 |
|---|
| 2026.04.17 | ₩9,106 | ₩9,106 | ₩8,650 | ₩9,106 | 0.00% | 4.3천 |
|---|
| 2026.04.16 | ₩8,932 | ₩8,958 | ₩8,650 | ₩8,958 | +0.30% | 4천 |
|---|
| 2026.04.15 | ₩8,851 | ₩8,905 | ₩8,383 | ₩8,905 | +0.61% | 5천 |
|---|
| 2026.04.14 | ₩8,596 | ₩8,891 | ₩8,221 | ₩8,891 | +3.43% | 8.5천 |
|---|
| 2026.04.13 | ₩8,784 | ₩8,784 | ₩8,194 | ₩8,717 | -0.76% | 4.1천 |
|---|
| 2026.04.10 | ₩8,717 | ₩8,891 | ₩8,368 | ₩8,811 | +1.08% | 3.8천 |
|---|
| 2026.04.09 | ₩8,717 | ₩8,945 | ₩8,717 | ₩8,878 | +1.85% | 4.1천 |
|---|
| 2026.04.08 | ₩8,509 | ₩8,824 | ₩8,509 | ₩8,663 | +1.81% | 3.6천 |
|---|
| 2026.04.07 | ₩8,858 | ₩8,858 | ₩8,248 | ₩8,824 | -0.38% | 1.8만 |
|---|
| 2026.04.06 | ₩9,253 | ₩9,253 | ₩8,858 | ₩9,160 | -1.01% | 7.6천 |
|---|
| 2026.04.02 | ₩9,119 | ₩9,200 | ₩8,207 | ₩9,200 | +0.88% | 3.9천 |
|---|
| 2026.04.01 | ₩8,932 | ₩9,119 | ₩8,891 | ₩9,119 | +2.10% | 3.8천 |
|---|
| 2026.03.31 | ₩8,583 | ₩8,891 | ₩8,449 | ₩8,891 | +3.59% | 5천 |
|---|
| 2026.03.30 | ₩8,502 | ₩8,502 | ₩8,154 | ₩8,462 | -0.47% | 1.1만 |
|---|
| 2026.03.27 | ₩8,596 | ₩8,717 | ₩8,221 | ₩8,623 | +0.31% | 7.8천 |
|---|
| 2026.03.26 | ₩8,757 | ₩8,911 | ₩8,449 | ₩8,449 | -3.52% | 3천 |
|---|
| 2026.03.25 | ₩8,704 | ₩8,885 | ₩8,261 | ₩8,757 | +0.62% | 1.7만 |
|---|
| 2026.03.24 | ₩8,087 | ₩8,569 | ₩7,993 | ₩8,569 | +5.97% | 2.3만 |
|---|
| 2026.03.23 | ₩9,227 | ₩9,227 | ₩8,181 | ₩8,690 | -5.81% | 2.4만 |
|---|
| 2026.03.20 | ₩9,260 | ₩9,361 | ₩8,985 | ₩9,039 | -2.39% | 1.3만 |
|---|
| 2026.03.19 | ₩9,106 | ₩9,347 | ₩8,717 | ₩9,146 | +0.44% | 6.4천 |
|---|
| 2026.03.18 | ₩8,368 | ₩9,374 | ₩8,221 | ₩9,012 | +7.69% | 2.4만 |
|---|
| 2026.03.17 | ₩10,004 | ₩10,152 | ₩9,622 | ₩10,138 | +1.34% | 1.3만 |
|---|
| 2026.03.16 | ₩9,374 | ₩10,071 | ₩8,717 | ₩9,911 | +5.72% | 1.4만 |
|---|
| 2026.03.13 | ₩9,213 | ₩9,401 | ₩8,730 | ₩9,186 | -0.29% | 3.7만 |
|---|
| 2026.03.12 | ₩8,824 | ₩9,361 | ₩8,757 | ₩8,905 | +0.91% | 9.6천 |
|---|
| 2026.03.11 | ₩8,449 | ₩8,985 | ₩8,409 | ₩8,958 | +6.03% | 9.4천 |
|---|
| 2026.03.10 | ₩8,087 | ₩8,516 | ₩7,959 | ₩8,516 | +5.31% | 6.5천 |
|---|
| 2026.03.09 | ₩6,813 | ₩8,181 | ₩6,813 | ₩8,127 | +19.29% | 2.9만 |
|---|
| 2026.03.06 | ₩8,046 | ₩8,194 | ₩7,993 | ₩8,053 | +0.08% | 6.7천 |
|---|
| 2026.03.05 | ₩8,281 | ₩8,285 | ₩7,979 | ₩7,979 | -3.64% | 1.1만 |
|---|
| 2026.03.04 | ₩8,556 | ₩8,556 | ₩7,926 | ₩8,033 | -6.11% | 2.1만 |
|---|
| 2026.03.03 | ₩8,932 | ₩9,119 | ₩8,583 | ₩8,583 | -3.90% | 9.4천 |
|---|
| 2026.03.02 | ₩9,307 | ₩9,507 | ₩9,012 | ₩9,092 | -2.31% | 2.1만 |
|---|
| 2026.02.27 | ₩8,690 | ₩9,924 | ₩8,234 | ₩9,924 | +14.20% | 4.2만 |
|---|
| 2026.02.26 | ₩8,006 | ₩8,838 | ₩7,845 | ₩8,677 | +8.38% | 2.6만 |
|---|
| 2026.02.25 | ₩6,826 | ₩8,301 | ₩6,826 | ₩8,073 | +18.27% | 7만 |
|---|
| 2026.02.24 | ₩5,552 | ₩7,014 | ₩5,552 | ₩6,719 | +21.01% | 6.6만 |
|---|
| 2026.02.23 | ₩6,920 | ₩6,920 | ₩5,632 | ₩6,164 | -10.93% | 8.1만 |
|---|
| 2026.02.20 | ₩7,242 | ₩7,596 | ₩6,453 | ₩6,839 | -5.56% | 9만 |
|---|
| 2026.02.19 | ₩8,529 | ₩8,755 | ₩8,288 | ₩8,368 | -1.89% | 1.2만 |
|---|
| 2026.02.18 | ₩9,253 | ₩9,253 | ₩8,529 | ₩8,545 | -7.65% | 7.5천 |
|---|
| 2026.02.17 | ₩8,175 | ₩9,382 | ₩8,175 | ₩8,481 | +3.74% | 2.3만 |
|---|
| 2026.02.13 | ₩8,223 | ₩8,851 | ₩8,143 | ₩8,207 | -0.20% | 1.1만 |
|---|
| 2026.02.12 | ₩8,594 | ₩8,706 | ₩8,046 | ₩8,207 | -4.49% | 3.1만 |
|---|
| 2026.02.11 | ₩8,819 | ₩8,964 | ₩8,368 | ₩8,706 | -1.28% | 2.3만 |
|---|
| 2026.02.10 | ₩8,706 | ₩8,964 | ₩8,610 | ₩8,803 | +1.11% | 1.6만 |
|---|
| 2026.02.09 | ₩9,141 | ₩9,189 | ₩8,529 | ₩8,867 | -2.99% | 2.1만 |
|---|
| 2026.02.06 | ₩8,803 | ₩9,334 | ₩8,803 | ₩9,173 | +4.20% | 1.6만 |
|---|
| 2026.02.05 | ₩8,851 | ₩9,060 | ₩8,400 | ₩8,738 | -1.27% | 3.6만 |
|---|
| 2026.02.04 | ₩9,269 | ₩9,640 | ₩8,932 | ₩9,060 | -2.26% | 1.9만 |
|---|
| 2026.02.03 | ₩9,221 | ₩9,607 | ₩9,173 | ₩9,253 | +0.35% | 1.3만 |
|---|
| 2026.02.02 | ₩9,495 | ₩9,640 | ₩9,189 | ₩9,430 | -0.68% | 1.8만 |
|---|
| 2026.01.30 | ₩9,801 | ₩10,058 | ₩9,173 | ₩9,736 | -0.66% | 1.9만 |
|---|
| 2026.01.29 | ₩10,621 | ₩10,621 | ₩9,801 | ₩9,978 | -6.06% | 1.9만 |
|---|
| 2026.01.28 | ₩10,621 | ₩11,104 | ₩10,460 | ₩10,557 | -0.61% | 1.1만 |
|---|
| 2026.01.27 | ₩10,460 | ₩11,265 | ₩10,251 | ₩10,621 | +1.54% | 1.5만 |
|---|
| 2026.01.26 | ₩10,493 | ₩10,943 | ₩10,460 | ₩10,460 | -0.31% | 1.9만 |
|---|
| 2026.01.23 | ₩11,345 | ₩11,474 | ₩10,782 | ₩10,798 | -4.82% | 2.1만 |
|---|
| 2026.01.22 | ₩11,265 | ₩11,587 | ₩10,798 | ₩11,104 | -1.43% | 2.6만 |
|---|
| 2026.01.21 | ₩11,603 | ₩11,748 | ₩11,265 | ₩11,265 | -2.91% | 1.4만 |
|---|
| 2026.01.20 | ₩11,185 | ₩12,021 | ₩11,185 | ₩11,603 | +3.74% | 3.3만 |
|---|
| 2026.01.16 | ₩11,040 | ₩11,748 | ₩10,798 | ₩11,104 | +0.58% | 2.7만 |
|---|
| 2026.01.15 | ₩10,734 | ₩11,667 | ₩10,541 | ₩11,635 | +8.40% | 3.2만 |
|---|
| 2026.01.14 | ₩11,667 | ₩11,667 | ₩10,541 | ₩10,541 | -9.66% | 3.3만 |
|---|
| 2026.01.13 | ₩11,683 | ₩11,925 | ₩10,766 | ₩11,056 | -5.37% | 24.4만 |
|---|
| 2026.01.12 | ₩10,299 | ₩11,056 | ₩9,994 | ₩10,122 | -1.72% | 3.7만 |
|---|
| 2026.01.09 | ₩10,621 | ₩10,670 | ₩9,978 | ₩10,010 | -5.76% | 1.4만 |
|---|
| 2026.01.08 | ₩10,460 | ₩10,702 | ₩10,235 | ₩10,299 | -1.54% | 1.3만 |
|---|
| 2026.01.07 | ₩10,187 | ₩10,428 | ₩10,058 | ₩10,219 | +0.32% | 1.9만 |
|---|
| 2026.01.06 | ₩10,782 | ₩10,782 | ₩10,042 | ₩10,444 | -3.13% | 1.9만 |
|---|
| 2026.01.05 | ₩10,219 | ₩10,573 | ₩9,978 | ₩10,267 | +0.47% | 2만 |
|---|
| 2026.01.02 | ₩9,656 | ₩10,686 | ₩9,350 | ₩10,042 | +4.00% | 2.1만 |
|---|
| 2025.12.31 | ₩9,109 | ₩9,575 | ₩9,028 | ₩9,286 | +1.94% | 2.5만 |
|---|
| 2025.12.30 | ₩9,978 | ₩10,332 | ₩8,964 | ₩9,092 | -8.87% | 5.8만 |
|---|
| 2025.12.29 | ₩10,299 | ₩10,332 | ₩9,672 | ₩9,784 | -5.00% | 1.7만 |
|---|
| 2025.12.26 | ₩9,833 | ₩10,444 | ₩9,817 | ₩10,364 | +5.40% | 7.7천 |
|---|
| 2025.12.24 | ₩10,219 | ₩10,412 | ₩10,058 | ₩10,203 | -0.16% | 6.1천 |
|---|
| 2025.12.23 | ₩10,943 | ₩11,104 | ₩10,332 | ₩10,460 | -4.41% | 1.5만 |
|---|
| 2025.12.22 | ₩10,589 | ₩11,265 | ₩10,460 | ₩10,943 | +3.34% | 1.6만 |
|---|
| 2025.12.19 | ₩11,104 | ₩11,104 | ₩10,299 | ₩10,460 | -5.80% | 1.8만 |
|---|
| 2025.12.18 | ₩10,460 | ₩11,426 | ₩10,460 | ₩10,943 | +4.62% | 1.9만 |
|---|
| 2025.12.17 | ₩10,460 | ₩10,766 | ₩10,155 | ₩10,299 | -1.54% | 1.3만 |
|---|
| 2025.12.16 | ₩9,978 | ₩10,621 | ₩9,897 | ₩10,299 | +3.23% | 1.7만 |
|---|
| 2025.12.15 | ₩10,734 | ₩10,750 | ₩9,817 | ₩10,010 | -6.75% | 2.7만 |
|---|
| 2025.12.12 | ₩11,394 | ₩11,587 | ₩10,637 | ₩10,895 | -4.38% | 3.9만 |
|---|
| 2025.12.11 | ₩12,070 | ₩12,375 | ₩11,249 | ₩11,394 | -5.60% | 2.6만 |
|---|
| 2025.12.10 | ₩12,375 | ₩12,391 | ₩11,587 | ₩12,214 | -1.30% | 3.7만 |
|---|
| 2025.12.09 | ₩11,265 | ₩12,391 | ₩11,104 | ₩12,231 | +8.57% | 4.9만 |
|---|
| 2025.12.08 | ₩12,231 | ₩12,327 | ₩10,959 | ₩11,120 | -9.08% | 4.1만 |
|---|
| 2025.12.05 | ₩11,265 | ₩12,713 | ₩11,265 | ₩11,748 | +4.29% | 9.6만 |
|---|
| 2025.12.04 | ₩11,458 | ₩12,070 | ₩10,460 | ₩11,265 | -1.69% | 18.9만 |
|---|
| 2025.12.03 | ₩9,012 | ₩12,552 | ₩8,948 | ₩11,104 | +23.21% | 74만 |
|---|
| 2025.12.02 | ₩9,318 | ₩9,318 | ₩8,722 | ₩8,851 | -5.01% | 1.3만 |
|---|
| 2025.12.01 | ₩9,640 | ₩9,897 | ₩8,851 | ₩8,851 | -8.18% | 2.6만 |
|---|
| 2025.11.28 | ₩8,980 | ₩9,559 | ₩8,738 | ₩9,366 | +4.30% | 1.5만 |
|---|
| 2025.11.26 | ₩9,253 | ₩9,463 | ₩8,851 | ₩9,221 | -0.35% | 1.2만 |
|---|
| 2025.11.25 | ₩9,495 | ₩9,543 | ₩9,173 | ₩9,382 | -1.19% | 6.6천 |
|---|
| 2025.11.24 | ₩8,594 | ₩9,543 | ₩8,368 | ₩9,350 | +8.80% | 1.8만 |
|---|
| 2025.11.21 | ₩8,207 | ₩8,658 | ₩8,207 | ₩8,433 | +2.75% | 1.4만 |
|---|
| 2025.11.20 | ₩8,867 | ₩9,559 | ₩8,368 | ₩8,368 | -5.63% | 1.9만 |
|---|
| 2025.11.19 | ₩9,495 | ₩9,817 | ₩8,207 | ₩8,835 | -6.95% | 3.3만 |
|---|
| 2025.11.18 | ₩9,575 | ₩10,219 | ₩9,495 | ₩9,752 | +1.85% | 2.3만 |
|---|
| 2025.11.17 | ₩9,656 | ₩10,621 | ₩9,527 | ₩9,575 | -0.83% | 8.8만 |
|---|
| 2025.11.14 | ₩8,433 | ₩9,978 | ₩8,400 | ₩9,624 | +14.12% | 6.5만 |
|---|
| 2025.11.13 | ₩8,690 | ₩9,012 | ₩8,127 | ₩8,384 | -3.52% | 2.1만 |
|---|
| 2025.11.12 | ₩8,690 | ₩8,996 | ₩8,368 | ₩8,642 | -0.56% | 1.5만 |
|---|
| 2025.11.11 | ₩8,835 | ₩8,932 | ₩8,368 | ₩8,513 | -3.64% | 1만 |
|---|
| 2025.11.10 | ₩8,851 | ₩9,060 | ₩8,851 | ₩8,948 | +1.09% | 1.6만 |
|---|
| 2025.11.07 | ₩8,529 | ₩8,642 | ₩8,207 | ₩8,610 | +0.94% | 2.2만 |
|---|
| 2025.11.06 | ₩8,932 | ₩9,656 | ₩8,529 | ₩8,561 | -4.14% | 2만 |
|---|
| 2025.11.05 | ₩8,851 | ₩8,932 | ₩8,690 | ₩8,932 | +0.91% | 2.6만 |
|---|
| 2025.11.04 | ₩9,028 | ₩9,318 | ₩8,690 | ₩8,915 | -1.25% | 2.8만 |
|---|
| 2025.11.03 | ₩9,978 | ₩10,042 | ₩9,237 | ₩9,366 | -6.13% | 4.3만 |
|---|
| 2025.10.31 | ₩10,460 | ₩10,460 | ₩9,849 | ₩9,945 | -4.92% | 2.8만 |
|---|
| 2025.10.30 | ₩10,348 | ₩10,814 | ₩10,138 | ₩10,219 | -1.24% | 1.6만 |
|---|
| 2025.10.29 | ₩11,104 | ₩11,104 | ₩10,460 | ₩10,605 | -4.49% | 1.4만 |
|---|
| 2025.10.28 | ₩10,621 | ₩10,782 | ₩10,476 | ₩10,637 | +0.15% | 2.7만 |
|---|
| 2025.10.27 | ₩10,573 | ₩10,782 | ₩10,428 | ₩10,444 | -1.22% | 3만 |
|---|
| 2025.10.24 | ₩10,460 | ₩10,525 | ₩10,299 | ₩10,428 | -0.31% | 2만 |
|---|
| 2025.10.23 | ₩10,605 | ₩10,621 | ₩10,299 | ₩10,460 | -1.37% | 3.7만 |
|---|
| 2025.10.22 | ₩11,265 | ₩11,265 | ₩10,348 | ₩10,428 | -7.43% | 4.1만 |
|---|
| 2025.10.21 | ₩11,748 | ₩11,748 | ₩10,847 | ₩10,943 | -6.85% | 2.6만 |
|---|
| 2025.10.20 | ₩12,070 | ₩12,070 | ₩11,265 | ₩11,265 | -6.67% | 2만 |
|---|
| 2025.10.17 | ₩11,426 | ₩11,587 | ₩10,943 | ₩11,088 | -2.96% | 4만 |
|---|
| 2025.10.16 | ₩12,391 | ₩12,874 | ₩11,265 | ₩11,426 | -7.79% | 3.7만 |
|---|
| 2025.10.15 | ₩12,552 | ₩12,874 | ₩11,925 | ₩12,247 | -2.44% | 2.1만 |
|---|
| 2025.10.14 | ₩12,070 | ₩12,552 | ₩11,748 | ₩12,472 | +3.33% | 2.1만 |
|---|
| 2025.10.13 | ₩11,909 | ₩12,391 | ₩11,909 | ₩12,070 | +1.35% | 2만 |
|---|
| 2025.10.10 | ₩13,132 | ₩13,196 | ₩11,780 | ₩11,909 | -9.31% | 2.8만 |
|---|