시장 데이터를 불러오는 중
전체 종목
Lindblad Expeditions Holdings Inc. - Common Stock 과거 주가
Lindblad Expeditions Holdings Inc. - Common Stock · LIND · NASDAQ
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lindblad Expeditions Holdings Inc. - Common Stock · LIND · NASDAQ
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,161 | ₩48,348 | ₩47,068 | ₩47,761 | +1.27% | 70.3만 |
| 2026.10.08 | ₩45,935 | ₩47,721 | ₩45,668 | ₩47,388 | +3.16% | 84.3만 |
| 2026.10.07 | ₩46,988 | ₩47,721 | ₩46,095 | ₩46,681 | -0.65% | 131.3만 |
| 2026.10.06 | ₩47,921 | ₩48,481 | ₩47,348 | ₩48,108 | +0.39% | 139.4만 |
| 2026.10.05 | ₩46,375 | ₩48,055 | ₩46,201 | ₩47,468 | +2.36% | 85.9만 |
| 2026.10.02 | ₩46,001 | ₩47,321 | ₩45,361 | ₩46,375 | +0.81% | 100.3만 |
| 2026.10.01 | ₩41,801 | ₩45,188 | ₩41,468 | ₩44,841 | +7.27% | 180.1만 |
| 2026.09.30 | ₩41,801 | ₩42,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,908 |
| +0.26% |
| 108.4만 |
| 2026.09.29 | ₩40,561 | ₩41,894 | ₩40,214 | ₩41,694 | +2.79% | 109만 |
|---|
| 2026.09.28 | ₩37,548 | ₩40,148 | ₩37,481 | ₩39,521 | +5.26% | 92.1만 |
|---|
| 2026.09.25 | ₩37,334 | ₩38,014 | ₩36,494 | ₩37,934 | +1.61% | 78.2만 |
|---|
| 2026.09.24 | ₩36,188 | ₩36,974 | ₩35,934 | ₩36,774 | +1.62% | 77.9만 |
|---|
| 2026.09.23 | ₩35,881 | ₩36,348 | ₩35,094 | ₩36,308 | +1.19% | 60.4만 |
|---|
| 2026.09.22 | ₩38,841 | ₩39,294 | ₩36,228 | ₩36,428 | -6.21% | 125.8만 |
|---|
| 2026.09.21 | ₩37,268 | ₩37,934 | ₩36,948 | ₩37,721 | +1.22% | 64.3만 |
|---|
| 2026.09.18 | ₩36,574 | ₩36,854 | ₩35,148 | ₩36,721 | +0.40% | 160.5만 |
|---|
| 2026.09.17 | ₩37,654 | ₩38,654 | ₩36,641 | ₩36,961 | -1.84% | 81.5만 |
|---|
| 2026.09.16 | ₩35,201 | ₩36,734 | ₩35,054 | ₩36,561 | +3.86% | 96.1만 |
|---|
| 2026.09.15 | ₩35,321 | ₩35,534 | ₩34,294 | ₩34,788 | -1.51% | 150.8만 |
|---|
| 2026.09.14 | ₩33,681 | ₩34,788 | ₩33,201 | ₩34,668 | +2.93% | 48.8만 |
|---|
| 2026.09.11 | ₩34,614 | ₩35,321 | ₩33,961 | ₩34,228 | -1.12% | 58.2만 |
|---|
| 2026.09.10 | ₩32,801 | ₩33,868 | ₩32,414 | ₩33,721 | +2.80% | 53.9만 |
|---|
| 2026.09.09 | ₩34,601 | ₩34,921 | ₩33,454 | ₩33,814 | -2.27% | 82.5만 |
|---|
| 2026.09.08 | ₩33,921 | ₩35,481 | ₩33,921 | ₩35,401 | +4.36% | 54.4만 |
|---|
| 2026.09.04 | ₩34,761 | ₩35,374 | ₩34,134 | ₩34,494 | -0.77% | 56.9만 |
|---|
| 2026.09.03 | ₩34,361 | ₩34,788 | ₩33,041 | ₩34,694 | +0.97% | 84.2만 |
|---|
| 2026.09.02 | ₩34,774 | ₩34,774 | ₩33,308 | ₩33,854 | -2.65% | 126만 |
|---|
| 2026.09.01 | ₩34,894 | ₩35,334 | ₩33,934 | ₩34,134 | -2.18% | 198.7만 |
|---|
| 2026.08.31 | ₩39,588 | ₩39,588 | ₩34,988 | ₩35,414 | -10.54% | 125.9만 |
|---|
| 2026.08.28 | ₩40,361 | ₩40,868 | ₩39,388 | ₩39,454 | -2.25% | 98.6만 |
|---|
| 2026.08.27 | ₩41,281 | ₩41,974 | ₩40,001 | ₩40,081 | -2.91% | 55만 |
|---|
| 2026.08.26 | ₩42,321 | ₩42,575 | ₩41,201 | ₩41,588 | -1.73% | 56.3만 |
|---|
| 2026.08.25 | ₩43,135 | ₩43,215 | ₩42,081 | ₩42,321 | -1.89% | 58.8만 |
|---|
| 2026.08.24 | ₩41,534 | ₩42,735 | ₩41,534 | ₩42,535 | +2.41% | 68.4만 |
|---|
| 2026.08.21 | ₩41,988 | ₩42,361 | ₩40,468 | ₩41,454 | -1.27% | 63.5만 |
|---|
| 2026.08.20 | ₩41,681 | ₩42,455 | ₩41,174 | ₩41,761 | +0.19% | 67.7만 |
|---|
| 2026.08.19 | ₩43,788 | ₩43,815 | ₩42,334 | ₩42,428 | -3.11% | 55.8만 |
|---|
| 2026.08.18 | ₩43,161 | ₩43,695 | ₩42,695 | ₩43,135 | -0.06% | 61.2만 |
|---|
| 2026.08.17 | ₩44,521 | ₩44,735 | ₩43,041 | ₩43,695 | -1.86% | 81.3만 |
|---|
| 2026.08.14 | ₩45,868 | ₩46,668 | ₩44,108 | ₩44,775 | -2.38% | 96.4만 |
|---|
| 2026.08.13 | ₩46,388 | ₩46,575 | ₩45,241 | ₩45,975 | -0.89% | 93.7만 |
|---|
| 2026.08.12 | ₩44,495 | ₩45,801 | ₩43,815 | ₩45,628 | +2.55% | 64.4만 |
|---|
| 2026.08.11 | ₩44,348 | ₩45,121 | ₩43,415 | ₩43,788 | -1.26% | 42.2만 |
|---|
| 2026.08.10 | ₩44,815 | ₩45,015 | ₩43,641 | ₩44,055 | -1.70% | 54만 |
|---|
| 2026.08.07 | ₩45,535 | ₩45,535 | ₩44,215 | ₩45,268 | -0.59% | 48.8만 |
|---|
| 2026.08.06 | ₩46,081 | ₩46,295 | ₩45,081 | ₩45,428 | -1.42% | 53.1만 |
|---|
| 2026.08.05 | ₩45,655 | ₩46,601 | ₩45,081 | ₩45,481 | -0.38% | 95만 |
|---|
| 2026.08.04 | ₩44,841 | ₩46,308 | ₩43,708 | ₩45,455 | +1.37% | 156.3만 |
|---|
| 2026.08.03 | ₩41,334 | ₩46,001 | ₩41,028 | ₩44,161 | +6.84% | 197.9만 |
|---|
| 2026.07.31 | ₩39,574 | ₩39,814 | ₩38,948 | ₩39,441 | -0.34% | 59.8만 |
|---|
| 2026.07.30 | ₩39,548 | ₩40,041 | ₩39,041 | ₩39,721 | +0.44% | 89.7만 |
|---|
| 2026.07.29 | ₩39,054 | ₩40,588 | ₩38,921 | ₩39,668 | +1.57% | 109.8만 |
|---|
| 2026.07.28 | ₩37,761 | ₩39,694 | ₩37,361 | ₩39,654 | +5.01% | 100.7만 |
|---|
| 2026.07.27 | ₩36,441 | ₩37,508 | ₩36,134 | ₩37,454 | +2.78% | 51만 |
|---|
| 2026.07.24 | ₩36,641 | ₩37,228 | ₩35,748 | ₩35,801 | -2.29% | 54.5만 |
|---|
| 2026.07.23 | ₩35,601 | ₩36,508 | ₩35,108 | ₩36,054 | +1.27% | 80.4만 |
|---|
| 2026.07.22 | ₩37,601 | ₩37,601 | ₩36,334 | ₩37,068 | -1.42% | 62.7만 |
|---|
| 2026.07.21 | ₩36,868 | ₩38,214 | ₩36,294 | ₩37,934 | +2.89% | 80.4만 |
|---|
| 2026.07.20 | ₩37,214 | ₩37,614 | ₩36,174 | ₩36,801 | -1.11% | 80.2만 |
|---|
| 2026.07.17 | ₩36,148 | ₩37,294 | ₩34,774 | ₩36,894 | +2.07% | 109.6만 |
|---|
| 2026.07.16 | ₩34,588 | ₩36,708 | ₩34,588 | ₩36,681 | +6.05% | 84.5만 |
|---|
| 2026.07.15 | ₩35,014 | ₩35,601 | ₩34,454 | ₩34,934 | -0.23% | 81.2만 |
|---|
| 2026.07.14 | ₩35,441 | ₩36,174 | ₩34,828 | ₩34,908 | -1.50% | 73.5만 |
|---|
| 2026.07.13 | ₩35,201 | ₩35,401 | ₩34,708 | ₩35,321 | +0.34% | 50.4만 |
|---|
| 2026.07.10 | ₩35,334 | ₩35,734 | ₩34,894 | ₩35,361 | +0.08% | 86.9만 |
|---|
| 2026.07.09 | ₩34,601 | ₩35,734 | ₩34,361 | ₩34,854 | +0.73% | 53.9만 |
|---|
| 2026.07.08 | ₩33,628 | ₩34,254 | ₩33,054 | ₩34,134 | +1.51% | 66.1만 |
|---|
| 2026.07.07 | ₩34,001 | ₩34,374 | ₩33,374 | ₩34,228 | +0.67% | 67.9만 |
|---|
| 2026.07.06 | ₩34,881 | ₩35,174 | ₩33,828 | ₩33,974 | -2.60% | 70.7만 |
|---|
| 2026.07.02 | ₩35,681 | ₩36,001 | ₩34,508 | ₩34,961 | -2.02% | 76.6만 |
|---|
| 2026.07.01 | ₩37,694 | ₩37,801 | ₩35,641 | ₩35,668 | -5.38% | 102만 |
|---|
| 2026.06.30 | ₩37,828 | ₩38,174 | ₩37,001 | ₩37,654 | -0.46% | 99.3만 |
|---|
| 2026.06.29 | ₩39,121 | ₩39,468 | ₩37,668 | ₩37,801 | -3.37% | 133.3만 |
|---|
| 2026.06.26 | ₩37,668 | ₩40,001 | ₩37,668 | ₩39,428 | +4.67% | 487.3만 |
|---|
| 2026.06.25 | ₩37,388 | ₩38,561 | ₩36,974 | ₩38,134 | +2.00% | 151.5만 |
|---|
| 2026.06.24 | ₩35,014 | ₩37,014 | ₩35,001 | ₩35,974 | +2.74% | 158.3만 |
|---|
| 2026.06.23 | ₩33,068 | ₩34,708 | ₩32,721 | ₩34,361 | +3.91% | 116.4만 |
|---|
| 2026.06.22 | ₩33,948 | ₩34,548 | ₩33,428 | ₩34,068 | +0.35% | 64.8만 |
|---|
| 2026.06.18 | ₩32,868 | ₩35,414 | ₩32,868 | ₩34,334 | +4.46% | 141.1만 |
|---|
| 2026.06.17 | ₩32,054 | ₩33,201 | ₩31,788 | ₩31,948 | -0.33% | 68.7만 |
|---|
| 2026.06.16 | ₩32,201 | ₩32,454 | ₩31,748 | ₩31,868 | -1.04% | 52.4만 |
|---|
| 2026.06.15 | ₩32,281 | ₩33,094 | ₩31,521 | ₩31,961 | -0.99% | 57.1만 |
|---|
| 2026.06.12 | ₩31,041 | ₩31,548 | ₩30,801 | ₩31,268 | +0.73% | 40.8만 |
|---|
| 2026.06.11 | ₩29,494 | ₩30,854 | ₩29,187 | ₩30,841 | +4.57% | 48.9만 |
|---|
| 2026.06.10 | ₩29,587 | ₩30,654 | ₩29,054 | ₩29,201 | -1.31% | 50.5만 |
|---|
| 2026.06.09 | ₩28,961 | ₩30,908 | ₩28,734 | ₩29,694 | +2.53% | 55.1만 |
|---|
| 2026.06.08 | ₩29,214 | ₩29,481 | ₩28,507 | ₩28,521 | -2.37% | 46.1만 |
|---|
| 2026.06.05 | ₩29,467 | ₩29,761 | ₩28,414 | ₩28,881 | -1.99% | 42.8만 |
|---|
| 2026.06.04 | ₩29,387 | ₩30,134 | ₩29,241 | ₩29,587 | +0.68% | 112만 |
|---|
| 2026.06.03 | ₩29,907 | ₩30,668 | ₩28,907 | ₩28,987 | -3.08% | 72.4만 |
|---|
| 2026.06.02 | ₩30,307 | ₩30,388 | ₩29,081 | ₩30,268 | -0.13% | 113.2만 |
|---|
| 2026.06.01 | ₩30,134 | ₩31,641 | ₩29,921 | ₩30,614 | +1.59% | 143만 |
|---|
| 2026.05.29 | ₩30,561 | ₩31,708 | ₩30,134 | ₩30,601 | +0.13% | 184.5만 |
|---|
| 2026.05.28 | ₩29,787 | ₩31,148 | ₩29,561 | ₩30,641 | +2.86% | 80.8만 |
|---|
| 2026.05.27 | ₩29,441 | ₩30,254 | ₩28,827 | ₩30,094 | +2.22% | 83.1만 |
|---|
| 2026.05.26 | ₩28,054 | ₩28,867 | ₩27,827 | ₩28,494 | +1.57% | 63.2만 |
|---|
| 2026.05.22 | ₩26,787 | ₩27,467 | ₩26,467 | ₩27,427 | +2.39% | 48.9만 |
|---|
| 2026.05.21 | ₩25,161 | ₩26,801 | ₩24,747 | ₩26,507 | +5.35% | 56.9만 |
|---|
| 2026.05.20 | ₩24,787 | ₩25,694 | ₩24,134 | ₩25,587 | +3.23% | 67.9만 |
|---|
| 2026.05.19 | ₩25,201 | ₩25,374 | ₩24,534 | ₩24,614 | -2.33% | 41.8만 |
|---|
| 2026.05.18 | ₩25,147 | ₩26,014 | ₩25,081 | ₩25,547 | +1.59% | 51.1만 |
|---|
| 2026.05.15 | ₩25,361 | ₩25,694 | ₩24,747 | ₩24,894 | -1.84% | 55.1만 |
|---|
| 2026.05.14 | ₩25,601 | ₩26,427 | ₩25,521 | ₩25,814 | +0.83% | 69.2만 |
|---|
| 2026.05.13 | ₩25,214 | ₩25,707 | ₩24,734 | ₩25,174 | -0.16% | 61.6만 |
|---|
| 2026.05.12 | ₩26,014 | ₩26,201 | ₩25,187 | ₩25,361 | -2.51% | 70.4만 |
|---|
| 2026.05.11 | ₩27,641 | ₩27,907 | ₩25,467 | ₩25,974 | -6.03% | 141.6만 |
|---|
| 2026.05.08 | ₩28,201 | ₩28,467 | ₩27,521 | ₩28,134 | -0.24% | 77.3만 |
|---|
| 2026.05.07 | ₩29,147 | ₩29,787 | ₩27,734 | ₩28,201 | -3.25% | 107.1만 |
|---|
| 2026.05.06 | ₩27,667 | ₩29,427 | ₩27,667 | ₩28,934 | +4.58% | 121.6만 |
|---|
| 2026.05.05 | ₩22,161 | ₩27,907 | ₩22,161 | ₩27,294 | +23.16% | 123.8만 |
|---|
| 2026.05.04 | ₩24,454 | ₩24,547 | ₩23,441 | ₩23,787 | -2.73% | 79.2만 |
|---|
| 2026.05.01 | ₩24,707 | ₩25,427 | ₩24,507 | ₩24,734 | +0.11% | 66.3만 |
|---|
| 2026.04.30 | ₩23,947 | ₩24,881 | ₩23,934 | ₩24,707 | +3.17% | 48.3만 |
|---|
| 2026.04.29 | ₩23,534 | ₩23,721 | ₩23,241 | ₩23,561 | +0.11% | 44.5만 |
|---|
| 2026.04.28 | ₩24,374 | ₩24,601 | ₩23,627 | ₩23,814 | -2.30% | 64만 |
|---|
| 2026.04.27 | ₩24,321 | ₩24,814 | ₩24,054 | ₩24,414 | +0.38% | 47.4만 |
|---|
| 2026.04.24 | ₩24,454 | ₩24,921 | ₩24,201 | ₩24,507 | +0.22% | 47.8만 |
|---|
| 2026.04.23 | ₩24,387 | ₩25,187 | ₩24,201 | ₩24,547 | +0.66% | 44.5만 |
|---|
| 2026.04.22 | ₩24,934 | ₩25,361 | ₩24,254 | ₩24,441 | -1.98% | 70만 |
|---|
| 2026.04.21 | ₩26,934 | ₩27,094 | ₩24,774 | ₩24,854 | -7.72% | 59.4만 |
|---|
| 2026.04.20 | ₩27,721 | ₩28,014 | ₩26,867 | ₩27,001 | -2.60% | 57.9만 |
|---|
| 2026.04.17 | ₩26,894 | ₩28,801 | ₩26,694 | ₩27,947 | +3.92% | 118.6만 |
|---|
| 2026.04.16 | ₩26,654 | ₩26,961 | ₩25,761 | ₩26,094 | -2.10% | 94.8만 |
|---|
| 2026.04.15 | ₩26,667 | ₩27,094 | ₩26,134 | ₩26,734 | +0.25% | 55.9만 |
|---|
| 2026.04.14 | ₩25,787 | ₩26,761 | ₩25,374 | ₩26,667 | +3.41% | 51.2만 |
|---|
| 2026.04.13 | ₩25,107 | ₩25,787 | ₩25,107 | ₩25,627 | +2.07% | 58.6만 |
|---|
| 2026.04.10 | ₩25,507 | ₩25,707 | ₩25,161 | ₩25,507 | 0.00% | 44.7만 |
|---|
| 2026.04.09 | ₩24,894 | ₩25,774 | ₩24,721 | ₩25,361 | +1.87% | 45.5만 |
|---|
| 2026.04.08 | ₩24,387 | ₩25,347 | ₩24,201 | ₩25,187 | +3.28% | 84.3만 |
|---|
| 2026.04.07 | ₩23,174 | ₩23,387 | ₩22,374 | ₩22,801 | -1.61% | 68만 |
|---|
| 2026.04.06 | ₩22,601 | ₩23,467 | ₩22,107 | ₩23,307 | +3.13% | 72.6만 |
|---|
| 2026.04.02 | ₩22,681 | ₩23,214 | ₩21,387 | ₩22,747 | +0.29% | 70.9만 |
|---|
| 2026.04.01 | ₩23,387 | ₩23,947 | ₩23,161 | ₩23,601 | +0.91% | 45.6만 |
|---|
| 2026.03.31 | ₩22,561 | ₩23,454 | ₩22,227 | ₩23,067 | +2.25% | 62.5만 |
|---|
| 2026.03.30 | ₩22,707 | ₩22,881 | ₩21,987 | ₩22,147 | -2.47% | 68.8만 |
|---|
| 2026.03.27 | ₩23,894 | ₩24,361 | ₩22,294 | ₩22,494 | -5.86% | 74.2만 |
|---|
| 2026.03.26 | ₩24,627 | ₩24,881 | ₩23,881 | ₩24,214 | -1.68% | 49.6만 |
|---|
| 2026.03.25 | ₩24,481 | ₩25,241 | ₩23,827 | ₩24,774 | +1.20% | 61만 |
|---|
| 2026.03.24 | ₩23,774 | ₩25,067 | ₩23,334 | ₩24,227 | +1.91% | 47만 |
|---|
| 2026.03.23 | ₩24,121 | ₩24,654 | ₩23,841 | ₩24,121 | 0.00% | 76.1만 |
|---|
| 2026.03.20 | ₩23,521 | ₩23,774 | ₩22,814 | ₩22,921 | -2.55% | 112.1만 |
|---|
| 2026.03.19 | ₩23,214 | ₩23,801 | ₩22,974 | ₩23,507 | +1.26% | 71.3만 |
|---|
| 2026.03.18 | ₩23,587 | ₩24,214 | ₩23,441 | ₩23,454 | -0.57% | 65.6만 |
|---|
| 2026.03.17 | ₩22,641 | ₩23,721 | ₩22,641 | ₩23,707 | +4.71% | 84.8만 |
|---|
| 2026.03.16 | ₩22,321 | ₩23,574 | ₩22,267 | ₩22,574 | +1.14% | 117.3만 |
|---|
| 2026.03.13 | ₩22,667 | ₩23,121 | ₩21,507 | ₩21,547 | -4.94% | 83.3만 |
|---|
| 2026.03.12 | ₩22,894 | ₩23,307 | ₩22,387 | ₩22,401 | -2.15% | 71.4만 |
|---|
| 2026.03.11 | ₩23,414 | ₩23,681 | ₩22,827 | ₩23,534 | +0.51% | 57.1만 |
|---|
| 2026.03.10 | ₩23,161 | ₩24,027 | ₩23,161 | ₩23,534 | +1.61% | 66.2만 |
|---|
| 2026.03.09 | ₩22,587 | ₩23,814 | ₩21,427 | ₩23,747 | +5.14% | 138.3만 |
|---|
| 2026.03.06 | ₩23,747 | ₩23,961 | ₩23,081 | ₩23,787 | +0.17% | 78.3만 |
|---|
| 2026.03.05 | ₩24,361 | ₩24,854 | ₩23,867 | ₩24,281 | -0.33% | 69.1만 |
|---|
| 2026.03.04 | ₩25,561 | ₩25,801 | ₩24,414 | ₩24,521 | -4.07% | 75.3만 |
|---|
| 2026.03.03 | ₩25,041 | ₩25,427 | ₩24,294 | ₩25,374 | +1.33% | 104.5만 |
|---|
| 2026.03.02 | ₩25,441 | ₩26,401 | ₩24,761 | ₩25,867 | +1.68% | 113.8만 |
|---|
| 2026.02.27 | ₩27,001 | ₩27,054 | ₩25,814 | ₩26,281 | -2.67% | 137.4만 |
|---|
| 2026.02.26 | ₩26,881 | ₩27,974 | ₩25,867 | ₩26,974 | +0.35% | 80.9만 |
|---|
| 2026.02.25 | ₩27,494 | ₩27,854 | ₩26,987 | ₩27,667 | +0.63% | 87만 |
|---|
| 2026.02.24 | ₩26,734 | ₩27,547 | ₩26,654 | ₩27,401 | +2.49% | 72만 |
|---|
| 2026.02.23 | ₩27,787 | ₩27,961 | ₩26,134 | ₩26,694 | -3.93% | 64.6만 |
|---|
| 2026.02.20 | ₩27,427 | ₩28,307 | ₩27,041 | ₩27,801 | +1.36% | 113만 |
|---|
| 2026.02.19 | ₩27,481 | ₩27,787 | ₩27,281 | ₩27,321 | -0.58% | 71.7만 |
|---|
| 2026.02.18 | ₩27,347 | ₩27,934 | ₩27,267 | ₩27,587 | +0.88% | 75.8만 |
|---|
| 2026.02.17 | ₩26,681 | ₩27,801 | ₩26,667 | ₩27,387 | +2.65% | 91.4만 |
|---|
| 2026.02.13 | ₩26,867 | ₩27,227 | ₩26,481 | ₩26,761 | -0.40% | 56.9만 |
|---|
| 2026.02.12 | ₩27,427 | ₩27,841 | ₩26,454 | ₩27,001 | -1.56% | 61.9만 |
|---|
| 2026.02.11 | ₩27,161 | ₩27,521 | ₩26,574 | ₩26,774 | -1.42% | 88.5만 |
|---|
| 2026.02.10 | ₩27,027 | ₩27,867 | ₩27,001 | ₩27,147 | +0.44% | 72.7만 |
|---|
| 2026.02.09 | ₩26,667 | ₩27,054 | ₩26,361 | ₩26,894 | +0.85% | 79.5만 |
|---|
| 2026.02.06 | ₩24,534 | ₩26,921 | ₩24,481 | ₩26,761 | +9.08% | 168.7만 |
|---|
| 2026.02.05 | ₩23,854 | ₩24,561 | ₩23,401 | ₩24,374 | +2.18% | 84.9만 |
|---|
| 2026.02.04 | ₩23,641 | ₩24,121 | ₩23,241 | ₩23,974 | +1.41% | 117.6만 |
|---|
| 2026.02.03 | ₩22,934 | ₩23,654 | ₩22,854 | ₩23,267 | +1.45% | 98.6만 |
|---|
| 2026.02.02 | ₩22,054 | ₩23,334 | ₩21,561 | ₩23,041 | +4.47% | 98.7만 |
|---|
| 2026.01.30 | ₩22,321 | ₩22,494 | ₩21,894 | ₩22,227 | -0.42% | 64.3만 |
|---|
| 2026.01.29 | ₩21,881 | ₩22,761 | ₩21,881 | ₩22,427 | +2.50% | 96.1만 |
|---|
| 2026.01.28 | ₩21,534 | ₩22,107 | ₩21,427 | ₩21,654 | +0.56% | 89.5만 |
|---|
| 2026.01.27 | ₩21,361 | ₩21,561 | ₩21,001 | ₩21,521 | +0.75% | 73.2만 |
|---|
| 2026.01.26 | ₩21,214 | ₩21,534 | ₩20,694 | ₩21,441 | +1.07% | 46만 |
|---|
| 2026.01.23 | ₩21,734 | ₩21,881 | ₩21,161 | ₩21,214 | -2.39% | 72.2만 |
|---|
| 2026.01.22 | ₩21,761 | ₩22,454 | ₩21,734 | ₩21,881 | +0.55% | 84만 |
|---|
| 2026.01.21 | ₩20,894 | ₩21,814 | ₩20,627 | ₩21,574 | +3.25% | 80.4만 |
|---|
| 2026.01.20 | ₩20,774 | ₩21,134 | ₩20,467 | ₩20,854 | +0.39% | 87.8만 |
|---|
| 2026.01.16 | ₩22,241 | ₩22,241 | ₩21,561 | ₩21,641 | -2.70% | 53.9만 |
|---|
| 2026.01.15 | ₩22,347 | ₩22,707 | ₩21,974 | ₩22,241 | -0.48% | 51.8만 |
|---|
| 2026.01.14 | ₩22,667 | ₩22,921 | ₩22,107 | ₩22,387 | -1.24% | 78.3만 |
|---|
| 2026.01.13 | ₩22,414 | ₩22,654 | ₩21,361 | ₩22,614 | +0.89% | 110.8만 |
|---|
| 2026.01.12 | ₩20,547 | ₩22,654 | ₩20,361 | ₩22,521 | +9.60% | 201.2만 |
|---|
| 2026.01.09 | ₩19,561 | ₩20,094 | ₩19,561 | ₩20,054 | +2.52% | 84.4만 |
|---|
| 2026.01.08 | ₩19,854 | ₩19,961 | ₩19,521 | ₩19,641 | -1.07% | 58.1만 |
|---|
| 2026.01.07 | ₩19,414 | ₩20,161 | ₩19,147 | ₩19,974 | +2.88% | 130만 |
|---|
| 2026.01.06 | ₩19,214 | ₩19,467 | ₩18,987 | ₩19,281 | +0.35% | 33.9만 |
|---|
| 2026.01.05 | ₩19,174 | ₩19,627 | ₩18,641 | ₩19,401 | +1.18% | 34.7만 |
|---|
| 2026.01.02 | ₩19,281 | ₩19,374 | ₩18,547 | ₩19,254 | -0.14% | 28.6만 |
|---|
| 2025.12.31 | ₩19,374 | ₩19,414 | ₩19,107 | ₩19,227 | -0.76% | 24.7만 |
|---|
| 2025.12.30 | ₩19,187 | ₩19,534 | ₩18,961 | ₩19,227 | +0.21% | 22.1만 |
|---|
| 2025.12.29 | ₩19,254 | ₩19,294 | ₩18,921 | ₩19,041 | -1.11% | 18.6만 |
|---|
| 2025.12.26 | ₩19,321 | ₩19,387 | ₩19,134 | ₩19,254 | -0.35% | 17.8만 |
|---|
| 2025.12.24 | ₩19,574 | ₩19,681 | ₩19,361 | ₩19,441 | -0.68% | 14.4만 |
|---|
| 2025.12.23 | ₩19,547 | ₩19,707 | ₩19,334 | ₩19,614 | +0.34% | 29.9만 |
|---|
| 2025.12.22 | ₩19,641 | ₩20,054 | ₩19,601 | ₩19,641 | 0.00% | 42.6만 |
|---|
| 2025.12.19 | ₩18,761 | ₩19,774 | ₩18,707 | ₩19,627 | +4.62% | 56.6만 |
|---|
| 2025.12.18 | ₩19,107 | ₩19,107 | ₩18,787 | ₩18,854 | -1.33% | 31.8만 |
|---|
| 2025.12.17 | ₩18,854 | ₩19,387 | ₩18,734 | ₩18,921 | +0.35% | 46.3만 |
|---|
| 2025.12.16 | ₩19,027 | ₩19,267 | ₩18,747 | ₩18,854 | -0.91% | 45.8만 |
|---|
| 2025.12.15 | ₩18,667 | ₩19,241 | ₩18,534 | ₩18,987 | +1.71% | 54.4만 |
|---|
| 2025.12.12 | ₩18,254 | ₩18,587 | ₩18,040 | ₩18,427 | +0.95% | 73.4만 |
|---|
| 2025.12.11 | ₩17,107 | ₩18,241 | ₩17,107 | ₩18,080 | +5.69% | 67.7만 |
|---|
| 2025.12.10 | ₩16,707 | ₩17,107 | ₩16,440 | ₩16,987 | +1.68% | 40.8만 |
|---|
| 2025.12.09 | ₩16,574 | ₩16,827 | ₩16,334 | ₩16,680 | +0.64% | 34.6만 |
|---|
| 2025.12.08 | ₩16,520 | ₩16,747 | ₩16,120 | ₩16,654 | +0.81% | 35만 |
|---|
| 2025.12.05 | ₩15,987 | ₩16,400 | ₩15,867 | ₩16,374 | +2.42% | 35.9만 |
|---|
| 2025.12.04 | ₩16,000 | ₩16,174 | ₩15,720 | ₩15,960 | -0.25% | 45.5만 |
|---|
| 2025.12.03 | ₩15,787 | ₩16,094 | ₩15,680 | ₩16,040 | +1.60% | 39만 |
|---|
| 2025.12.02 | ₩16,027 | ₩16,027 | ₩15,640 | ₩15,734 | -1.83% | 37.1만 |
|---|
| 2025.12.01 | ₩15,747 | ₩16,107 | ₩15,627 | ₩15,947 | +1.27% | 30.8만 |
|---|
| 2025.11.28 | ₩15,814 | ₩16,040 | ₩15,667 | ₩16,040 | +1.43% | 28.2만 |
|---|
| 2025.11.26 | ₩16,107 | ₩16,254 | ₩15,694 | ₩15,827 | -1.74% | 33.1만 |
|---|
| 2025.11.25 | ₩15,774 | ₩16,227 | ₩15,667 | ₩16,147 | +2.37% | 28.1만 |
|---|
| 2025.11.24 | ₩15,920 | ₩15,934 | ₩15,520 | ₩15,640 | -1.76% | 28.4만 |
|---|
| 2025.11.21 | ₩15,440 | ₩16,107 | ₩15,267 | ₩15,934 | +3.20% | 33만 |
|---|
| 2025.11.20 | ₩15,840 | ₩16,094 | ₩15,334 | ₩15,347 | -3.11% | 43.6만 |
|---|
| 2025.11.19 | ₩15,574 | ₩15,707 | ₩15,440 | ₩15,574 | 0.00% | 25.6만 |
|---|
| 2025.11.18 | ₩15,200 | ₩15,547 | ₩15,200 | ₩15,480 | +1.84% | 25.1만 |
|---|
| 2025.11.17 | ₩15,827 | ₩15,854 | ₩15,160 | ₩15,267 | -3.54% | 24.3만 |
|---|
| 2025.11.14 | ₩15,920 | ₩15,960 | ₩15,667 | ₩15,920 | 0.00% | 23.5만 |
|---|
| 2025.11.13 | ₩16,267 | ₩16,507 | ₩15,920 | ₩16,067 | -1.23% | 26.5만 |
|---|
| 2025.11.12 | ₩16,240 | ₩16,560 | ₩16,107 | ₩16,374 | +0.82% | 27.1만 |
|---|
| 2025.11.11 | ₩16,280 | ₩16,347 | ₩16,014 | ₩16,240 | -0.25% | 23.2만 |
|---|
| 2025.11.10 | ₩16,307 | ₩16,827 | ₩16,094 | ₩16,280 | -0.16% | 38.6만 |
|---|
| 2025.11.07 | ₩16,067 | ₩16,640 | ₩15,947 | ₩16,174 | +0.66% | 37.1만 |
|---|
| 2025.11.06 | ₩16,680 | ₩16,694 | ₩15,894 | ₩16,014 | -4.00% | 48만 |
|---|
| 2025.11.05 | ₩16,987 | ₩17,200 | ₩16,187 | ₩16,667 | -1.88% | 51.6만 |
|---|
| 2025.11.04 | ₩17,440 | ₩17,454 | ₩15,360 | ₩16,600 | -4.82% | 59.3만 |
|---|
| 2025.11.03 | ₩16,094 | ₩16,587 | ₩15,774 | ₩16,267 | +1.08% | 48.7만 |
|---|
| 2025.10.31 | ₩15,427 | ₩16,174 | ₩15,294 | ₩16,080 | +4.24% | 47.9만 |
|---|
| 2025.10.30 | ₩15,507 | ₩15,907 | ₩15,254 | ₩15,467 | -0.26% | 49.3만 |
|---|
| 2025.10.29 | ₩16,080 | ₩16,160 | ₩15,547 | ₩15,680 | -2.49% | 67.3만 |
|---|
| 2025.10.28 | ₩16,640 | ₩16,680 | ₩16,000 | ₩16,227 | -2.48% | 31.6만 |
|---|
| 2025.10.27 | ₩16,654 | ₩16,800 | ₩16,400 | ₩16,787 | +0.80% | 51.7만 |
|---|
| 2025.10.24 | ₩16,920 | ₩16,960 | ₩16,547 | ₩16,654 | -1.58% | 20만 |
|---|
| 2025.10.23 | ₩16,814 | ₩16,974 | ₩16,440 | ₩16,707 | -0.63% | 20.4만 |
|---|
| 2025.10.22 | ₩17,134 | ₩17,320 | ₩16,774 | ₩16,814 | -1.87% | 25.9만 |
|---|
| 2025.10.21 | ₩16,014 | ₩17,107 | ₩16,000 | ₩17,094 | +6.74% | 38.9만 |
|---|
| 2025.10.20 | ₩16,027 | ₩16,120 | ₩15,787 | ₩16,000 | -0.17% | 29만 |
|---|
| 2025.10.17 | ₩15,734 | ₩15,947 | ₩15,627 | ₩15,880 | +0.93% | 23.7만 |
|---|
| 2025.10.16 | ₩16,467 | ₩16,494 | ₩15,774 | ₩15,814 | -3.97% | 21.2만 |
|---|
| 2025.10.15 | ₩16,454 | ₩16,534 | ₩16,160 | ₩16,494 | +0.24% | 22.2만 |
|---|
| 2025.10.14 | ₩15,547 | ₩16,427 | ₩15,534 | ₩16,294 | +4.80% | 25.6만 |
|---|
| 2025.10.13 | ₩15,867 | ₩15,960 | ₩15,507 | ₩15,760 | -0.67% | 34.6만 |
|---|
| 2025.10.10 | ₩16,307 | ₩16,520 | ₩15,654 | ₩15,680 | -3.84% | 29.4만 |
|---|