시장 데이터를 불러오는 중
전체 종목
Lakeland Financial Corporation - Common Stock 과거 주가
Lakeland Financial Corporation - Common Stock · LKFN · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lakeland Financial Corporation - Common Stock · LKFN · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,726 | ₩76,874 | ₩75,948 | ₩76,230 | -0.65% | 22.3만 |
| 2026.10.08 | ₩76,592 | ₩77,866 | ₩76,525 | ₩77,048 | +0.60% | 43.6만 |
| 2026.10.07 | ₩76,941 | ₩77,383 | ₩75,707 | ₩76,699 | -0.31% | 18.2만 |
| 2026.10.06 | ₩78,550 | ₩78,912 | ₩77,571 | ₩77,759 | -1.01% | 17만 |
| 2026.10.05 | ₩79,167 | ₩79,180 | ₩78,148 | ₩78,201 | -1.22% | 19만 |
| 2026.10.02 | ₩78,604 | ₩80,200 | ₩78,523 | ₩79,221 | +0.78% | 16.9만 |
| 2026.10.01 | ₩77,330 | ₩77,987 | ₩76,002 | ₩77,920 | +0.76% | 26.3만 |
| 2026.09.30 | ₩77,853 | ₩78,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,330 |
| -0.67% |
| 15.6만 |
| 2026.09.29 | ₩78,805 | ₩78,805 | ₩77,276 | ₩77,853 | -1.21% | 13만 |
|---|
| 2026.09.28 | ₩79,623 | ₩79,717 | ₩78,724 | ₩78,805 | -1.03% | 15.8만 |
|---|
| 2026.09.25 | ₩78,925 | ₩79,945 | ₩78,765 | ₩79,811 | +1.12% | 19.3만 |
|---|
| 2026.09.24 | ₩78,577 | ₩79,261 | ₩78,040 | ₩78,925 | +0.44% | 17.5만 |
|---|
| 2026.09.23 | ₩79,113 | ₩79,314 | ₩78,188 | ₩78,268 | -1.07% | 19.7만 |
|---|
| 2026.09.22 | ₩81,112 | ₩81,246 | ₩79,462 | ₩79,462 | -2.03% | 28.6만 |
|---|
| 2026.09.21 | ₩80,146 | ₩80,843 | ₩79,878 | ₩80,374 | +0.28% | 25.2만 |
|---|
| 2026.09.18 | ₩79,636 | ₩80,548 | ₩79,194 | ₩80,065 | +0.54% | 54.3만 |
|---|
| 2026.09.17 | ₩81,219 | ₩81,219 | ₩79,757 | ₩79,972 | -1.54% | 14만 |
|---|
| 2026.09.16 | ₩81,594 | ₩81,983 | ₩79,583 | ₩80,387 | -1.48% | 28.6만 |
|---|
| 2026.09.15 | ₩81,138 | ₩82,117 | ₩80,495 | ₩81,474 | +0.41% | 20만 |
|---|
| 2026.09.14 | ₩81,393 | ₩82,909 | ₩80,991 | ₩81,487 | +0.12% | 18.2만 |
|---|
| 2026.09.11 | ₩81,782 | ₩82,386 | ₩80,307 | ₩81,246 | -0.66% | 14.1만 |
|---|
| 2026.09.10 | ₩80,575 | ₩81,232 | ₩79,462 | ₩81,152 | +0.72% | 17.1만 |
|---|
| 2026.09.09 | ₩79,851 | ₩80,790 | ₩79,234 | ₩80,763 | +1.14% | 20.4만 |
|---|
| 2026.09.08 | ₩80,910 | ₩81,205 | ₩80,226 | ₩80,441 | -0.58% | 15.4만 |
|---|
| 2026.09.04 | ₩80,052 | ₩81,554 | ₩79,757 | ₩81,232 | +1.47% | 9만 |
|---|
| 2026.09.03 | ₩80,937 | ₩81,232 | ₩80,347 | ₩80,508 | -0.53% | 11.3만 |
|---|
| 2026.09.02 | ₩79,341 | ₩80,454 | ₩79,247 | ₩80,334 | +1.25% | 17만 |
|---|
| 2026.09.01 | ₩79,100 | ₩79,703 | ₩78,389 | ₩78,885 | -0.27% | 13.4만 |
|---|
| 2026.08.31 | ₩79,824 | ₩79,824 | ₩78,550 | ₩79,247 | -0.72% | 10.8만 |
|---|
| 2026.08.28 | ₩79,609 | ₩80,696 | ₩79,422 | ₩79,945 | +0.42% | 12.8만 |
|---|
| 2026.08.27 | ₩79,221 | ₩80,226 | ₩78,282 | ₩79,381 | +0.20% | 13.9만 |
|---|
| 2026.08.26 | ₩80,012 | ₩80,361 | ₩79,690 | ₩79,757 | -0.32% | 11.7만 |
|---|
| 2026.08.25 | ₩80,816 | ₩80,857 | ₩79,744 | ₩79,891 | -1.15% | 9.9만 |
|---|
| 2026.08.24 | ₩81,125 | ₩81,621 | ₩80,387 | ₩80,763 | -0.45% | 8.8만 |
|---|
| 2026.08.21 | ₩81,715 | ₩82,345 | ₩80,186 | ₩80,816 | -1.10% | 10.6만 |
|---|
| 2026.08.20 | ₩80,052 | ₩81,246 | ₩79,462 | ₩81,058 | +1.26% | 12.9만 |
|---|
| 2026.08.19 | ₩82,761 | ₩82,909 | ₩80,401 | ₩80,562 | -2.66% | 14.9만 |
|---|
| 2026.08.18 | ₩82,909 | ₩83,204 | ₩81,769 | ₩82,453 | -0.55% | 18.4만 |
|---|
| 2026.08.17 | ₩83,324 | ₩83,968 | ₩82,694 | ₩82,909 | -0.50% | 19.6만 |
|---|
| 2026.08.14 | ₩83,928 | ₩84,491 | ₩83,070 | ₩83,807 | -0.14% | 18.3만 |
|---|
| 2026.08.13 | ₩84,156 | ₩84,706 | ₩83,619 | ₩84,062 | -0.11% | 30.1만 |
|---|
| 2026.08.12 | ₩83,043 | ₩84,384 | ₩82,909 | ₩83,485 | +0.53% | 13.6만 |
|---|
| 2026.08.11 | ₩81,903 | ₩83,324 | ₩81,849 | ₩82,962 | +1.29% | 10.5만 |
|---|
| 2026.08.10 | ₩82,010 | ₩82,761 | ₩81,098 | ₩81,849 | -0.20% | 13.9만 |
|---|
| 2026.08.07 | ₩83,365 | ₩83,378 | ₩82,748 | ₩82,788 | -0.69% | 8.3만 |
|---|
| 2026.08.06 | ₩85,028 | ₩85,108 | ₩83,472 | ₩83,566 | -1.72% | 12.4만 |
|---|
| 2026.08.05 | ₩85,738 | ₩85,738 | ₩84,169 | ₩84,438 | -1.52% | 14.9만 |
|---|
| 2026.08.04 | ₩84,464 | ₩85,832 | ₩83,888 | ₩85,336 | +1.03% | 17.4만 |
|---|
| 2026.08.03 | ₩85,350 | ₩86,074 | ₩84,290 | ₩84,370 | -1.15% | 15만 |
|---|
| 2026.07.31 | ₩83,847 | ₩84,545 | ₩83,003 | ₩84,022 | +0.21% | 17만 |
|---|
| 2026.07.30 | ₩84,786 | ₩85,323 | ₩83,633 | ₩83,915 | -1.03% | 10만 |
|---|
| 2026.07.29 | ₩84,880 | ₩86,007 | ₩84,572 | ₩84,934 | +0.06% | 20.5만 |
|---|
| 2026.07.28 | ₩85,631 | ₩86,570 | ₩84,303 | ₩85,430 | -0.23% | 18.5만 |
|---|
| 2026.07.27 | ₩82,144 | ₩85,738 | ₩81,742 | ₩84,961 | +3.43% | 19.8만 |
|---|
| 2026.07.24 | ₩81,822 | ₩83,150 | ₩81,474 | ₩81,956 | +0.16% | 18.6만 |
|---|
| 2026.07.23 | ₩81,165 | ₩82,211 | ₩80,347 | ₩81,970 | +0.99% | 17.8만 |
|---|
| 2026.07.22 | ₩83,043 | ₩83,526 | ₩81,849 | ₩82,225 | -0.99% | 12.5만 |
|---|
| 2026.07.21 | ₩82,788 | ₩83,740 | ₩82,144 | ₩83,298 | +0.62% | 15.3만 |
|---|
| 2026.07.20 | ₩84,062 | ₩84,317 | ₩82,882 | ₩83,190 | -1.04% | 13.3만 |
|---|
| 2026.07.17 | ₩84,679 | ₩85,215 | ₩83,418 | ₩84,062 | -0.73% | 17만 |
|---|
| 2026.07.16 | ₩82,681 | ₩85,846 | ₩82,252 | ₩85,309 | +3.18% | 16.3만 |
|---|
| 2026.07.15 | ₩81,621 | ₩83,177 | ₩81,246 | ₩82,654 | +1.27% | 18만 |
|---|
| 2026.07.14 | ₩81,541 | ₩81,889 | ₩80,991 | ₩81,219 | -0.39% | 11.7만 |
|---|
| 2026.07.13 | ₩81,138 | ₩81,956 | ₩80,682 | ₩81,433 | +0.36% | 15.5만 |
|---|
| 2026.07.10 | ₩80,682 | ₩81,393 | ₩80,361 | ₩81,004 | +0.40% | 14.1만 |
|---|
| 2026.07.09 | ₩79,006 | ₩80,508 | ₩78,550 | ₩80,267 | +1.60% | 30.4만 |
|---|
| 2026.07.08 | ₩82,573 | ₩82,976 | ₩78,309 | ₩78,858 | -4.50% | 42.4만 |
|---|
| 2026.07.07 | ₩83,003 | ₩83,941 | ₩82,573 | ₩82,573 | -0.52% | 17만 |
|---|
| 2026.07.06 | ₩83,257 | ₩85,215 | ₩82,600 | ₩82,775 | -0.58% | 21.9만 |
|---|
| 2026.07.02 | ₩85,162 | ₩86,087 | ₩83,217 | ₩83,687 | -1.73% | 30.6만 |
|---|
| 2026.07.01 | ₩83,137 | ₩84,746 | ₩82,801 | ₩84,652 | +1.82% | 27.8만 |
|---|
| 2026.06.30 | ₩81,956 | ₩82,868 | ₩80,481 | ₩82,775 | +1.00% | 28.4만 |
|---|
| 2026.06.29 | ₩83,901 | ₩83,901 | ₩81,407 | ₩81,876 | -2.41% | 33.9만 |
|---|
| 2026.06.26 | ₩83,096 | ₩84,478 | ₩82,667 | ₩84,062 | +1.16% | 79만 |
|---|
| 2026.06.25 | ₩82,479 | ₩83,257 | ₩82,252 | ₩82,667 | +0.23% | 20.1만 |
|---|
| 2026.06.24 | ₩82,372 | ₩83,633 | ₩81,782 | ₩82,533 | +0.20% | 23.2만 |
|---|
| 2026.06.23 | ₩80,937 | ₩82,439 | ₩80,428 | ₩82,171 | +1.52% | 22.2만 |
|---|
| 2026.06.22 | ₩80,133 | ₩81,179 | ₩80,012 | ₩80,816 | +0.85% | 26.9만 |
|---|
| 2026.06.18 | ₩81,313 | ₩81,608 | ₩79,261 | ₩80,280 | -1.27% | 43.2만 |
|---|
| 2026.06.17 | ₩81,702 | ₩82,547 | ₩79,609 | ₩80,589 | -1.36% | 21만 |
|---|
| 2026.06.16 | ₩82,064 | ₩82,453 | ₩81,393 | ₩82,225 | +0.20% | 16.5만 |
|---|
| 2026.06.15 | ₩83,338 | ₩84,008 | ₩81,098 | ₩81,420 | -2.30% | 14.2만 |
|---|
| 2026.06.12 | ₩81,997 | ₩83,056 | ₩81,702 | ₩82,922 | +1.13% | 10.8만 |
|---|
| 2026.06.11 | ₩82,600 | ₩82,681 | ₩80,495 | ₩81,581 | -1.23% | 17.6만 |
|---|
| 2026.06.10 | ₩81,433 | ₩82,949 | ₩81,326 | ₩82,037 | +0.74% | 34만 |
|---|
| 2026.06.09 | ₩80,709 | ₩82,587 | ₩80,481 | ₩80,964 | +0.32% | 26.3만 |
|---|
| 2026.06.08 | ₩80,656 | ₩81,125 | ₩79,462 | ₩80,039 | -0.76% | 20.7만 |
|---|
| 2026.06.05 | ₩79,381 | ₩81,259 | ₩79,381 | ₩80,454 | +1.35% | 16.2만 |
|---|
| 2026.06.04 | ₩79,261 | ₩79,905 | ₩79,127 | ₩79,529 | +0.34% | 17.6만 |
|---|
| 2026.06.03 | ₩80,186 | ₩80,468 | ₩78,107 | ₩78,335 | -2.31% | 19.2만 |
|---|
| 2026.06.02 | ₩78,952 | ₩81,152 | ₩78,952 | ₩80,615 | +2.11% | 12.3만 |
|---|
| 2026.06.01 | ₩80,521 | ₩81,138 | ₩78,899 | ₩79,422 | -1.37% | 15.1만 |
|---|
| 2026.05.29 | ₩80,347 | ₩81,688 | ₩80,347 | ₩81,313 | +1.20% | 17.1만 |
|---|
| 2026.05.28 | ₩80,629 | ₩81,393 | ₩79,609 | ₩80,656 | +0.03% | 11.1만 |
|---|
| 2026.05.27 | ₩81,688 | ₩82,265 | ₩80,468 | ₩80,763 | -1.13% | 10.7만 |
|---|
| 2026.05.26 | ₩80,481 | ₩81,796 | ₩80,481 | ₩81,420 | +1.17% | 9.3만 |
|---|
| 2026.05.22 | ₩80,991 | ₩81,205 | ₩80,106 | ₩80,334 | -0.81% | 10.5만 |
|---|
| 2026.05.21 | ₩79,636 | ₩80,857 | ₩79,167 | ₩80,723 | +1.36% | 10.5만 |
|---|
| 2026.05.20 | ₩78,148 | ₩80,267 | ₩77,544 | ₩80,159 | +2.57% | 16만 |
|---|
| 2026.05.19 | ₩77,705 | ₩78,416 | ₩76,860 | ₩78,148 | +0.57% | 16.9만 |
|---|
| 2026.05.18 | ₩76,646 | ₩78,443 | ₩75,854 | ₩77,611 | +1.26% | 29.9만 |
|---|
| 2026.05.15 | ₩77,490 | ₩78,000 | ₩76,324 | ₩76,793 | -0.90% | 20.7만 |
|---|
| 2026.05.14 | ₩78,738 | ₩79,663 | ₩77,839 | ₩78,014 | -0.92% | 33.1만 |
|---|
| 2026.05.13 | ₩79,717 | ₩80,709 | ₩77,464 | ₩77,933 | -2.24% | 40.3만 |
|---|
| 2026.05.12 | ₩80,548 | ₩81,702 | ₩78,832 | ₩80,186 | -0.45% | 33.1만 |
|---|
| 2026.05.11 | ₩82,640 | ₩82,640 | ₩80,508 | ₩80,548 | -2.53% | 21.4만 |
|---|
| 2026.05.08 | ₩83,821 | ₩84,303 | ₩81,487 | ₩82,547 | -1.52% | 18.6만 |
|---|
| 2026.05.07 | ₩83,552 | ₩84,062 | ₩82,640 | ₩83,955 | +0.48% | 12만 |
|---|
| 2026.05.06 | ₩83,713 | ₩84,531 | ₩83,244 | ₩83,579 | -0.16% | 11.8만 |
|---|
| 2026.05.05 | ₩81,541 | ₩83,821 | ₩81,474 | ₩83,391 | +2.27% | 14.4만 |
|---|
| 2026.05.04 | ₩81,675 | ₩82,238 | ₩80,012 | ₩81,420 | -0.31% | 16.1만 |
|---|
| 2026.05.01 | ₩81,393 | ₩82,815 | ₩80,454 | ₩82,319 | +1.14% | 17.9만 |
|---|
| 2026.04.30 | ₩79,140 | ₩82,547 | ₩79,140 | ₩81,165 | +2.56% | 23.4만 |
|---|
| 2026.04.29 | ₩81,903 | ₩81,903 | ₩79,408 | ₩79,905 | -2.44% | 18.8만 |
|---|
| 2026.04.28 | ₩83,043 | ₩83,807 | ₩82,104 | ₩82,707 | -0.40% | 13.6만 |
|---|
| 2026.04.27 | ₩82,064 | ₩83,687 | ₩81,004 | ₩82,547 | +0.59% | 17.6만 |
|---|
| 2026.04.24 | ₩79,422 | ₩80,736 | ₩78,376 | ₩80,052 | +0.79% | 14.2만 |
|---|
| 2026.04.23 | ₩80,307 | ₩80,870 | ₩79,663 | ₩80,508 | +0.25% | 9.9만 |
|---|
| 2026.04.22 | ₩81,407 | ₩81,407 | ₩78,778 | ₩79,931 | -1.81% | 11.4만 |
|---|
| 2026.04.21 | ₩82,064 | ₩82,734 | ₩80,535 | ₩80,696 | -1.67% | 11.1만 |
|---|
| 2026.04.20 | ₩81,728 | ₩84,035 | ₩81,728 | ₩82,292 | +0.69% | 8.2만 |
|---|
| 2026.04.17 | ₩81,138 | ₩83,405 | ₩80,977 | ₩82,238 | +1.36% | 13.4만 |
|---|
| 2026.04.16 | ₩80,052 | ₩80,575 | ₩79,301 | ₩80,293 | +0.30% | 8.2만 |
|---|
| 2026.04.15 | ₩81,340 | ₩81,675 | ₩80,159 | ₩80,387 | -1.17% | 7.3만 |
|---|
| 2026.04.14 | ₩81,581 | ₩81,809 | ₩77,370 | ₩81,487 | -0.12% | 10.3만 |
|---|
| 2026.04.13 | ₩81,500 | ₩82,064 | ₩80,763 | ₩81,755 | +0.31% | 11.7만 |
|---|
| 2026.04.10 | ₩81,809 | ₩81,836 | ₩80,790 | ₩81,648 | -0.20% | 9.8만 |
|---|
| 2026.04.09 | ₩80,092 | ₩82,573 | ₩80,092 | ₩81,997 | +2.38% | 9.6만 |
|---|
| 2026.04.08 | ₩80,468 | ₩81,179 | ₩80,159 | ₩80,589 | +0.15% | 15.5만 |
|---|
| 2026.04.07 | ₩78,081 | ₩79,153 | ₩77,933 | ₩79,073 | +1.27% | 9.9만 |
|---|
| 2026.04.06 | ₩77,678 | ₩78,617 | ₩77,169 | ₩78,282 | +0.78% | 9.7만 |
|---|
| 2026.04.02 | ₩76,605 | ₩78,107 | ₩76,351 | ₩77,946 | +1.75% | 11.7만 |
|---|
| 2026.04.01 | ₩77,048 | ₩78,429 | ₩77,048 | ₩77,812 | +0.99% | 10.2만 |
|---|
| 2026.03.31 | ₩76,619 | ₩77,732 | ₩76,096 | ₩76,954 | +0.44% | 16.3만 |
|---|
| 2026.03.30 | ₩76,123 | ₩76,190 | ₩75,304 | ₩75,868 | -0.33% | 14.5만 |
|---|
| 2026.03.27 | ₩76,123 | ₩76,404 | ₩75,372 | ₩75,787 | -0.44% | 16.6만 |
|---|
| 2026.03.26 | ₩75,626 | ₩76,444 | ₩74,661 | ₩76,391 | +1.01% | 9.9만 |
|---|
| 2026.03.25 | ₩77,249 | ₩77,531 | ₩75,787 | ₩76,176 | -1.39% | 12.7만 |
|---|
| 2026.03.24 | ₩75,425 | ₩77,933 | ₩75,251 | ₩76,820 | +1.85% | 16.9만 |
|---|
| 2026.03.23 | ₩76,216 | ₩77,397 | ₩74,889 | ₩76,163 | -0.07% | 20.5만 |
|---|
| 2026.03.20 | ₩74,741 | ₩75,345 | ₩73,494 | ₩74,164 | -0.77% | 119.6만 |
|---|
| 2026.03.19 | ₩73,212 | ₩75,090 | ₩72,904 | ₩74,728 | +2.07% | 18.4만 |
|---|
| 2026.03.18 | ₩74,969 | ₩75,372 | ₩73,306 | ₩73,802 | -1.56% | 19.4만 |
|---|
| 2026.03.17 | ₩76,927 | ₩77,544 | ₩75,532 | ₩75,707 | -1.59% | 15.9만 |
|---|
| 2026.03.16 | ₩76,793 | ₩77,330 | ₩76,109 | ₩76,431 | -0.47% | 23.7만 |
|---|
| 2026.03.13 | ₩76,176 | ₩77,383 | ₩75,264 | ₩76,042 | -0.18% | 17.7만 |
|---|
| 2026.03.12 | ₩74,916 | ₩76,297 | ₩74,245 | ₩75,881 | +1.29% | 26.3만 |
|---|
| 2026.03.11 | ₩75,532 | ₩76,324 | ₩75,090 | ₩76,109 | +0.76% | 13.6만 |
|---|
| 2026.03.10 | ₩75,157 | ₩77,410 | ₩74,822 | ₩76,069 | +1.21% | 19.3만 |
|---|
| 2026.03.09 | ₩75,304 | ₩75,975 | ₩73,226 | ₩75,774 | +0.62% | 23.5만 |
|---|
| 2026.03.06 | ₩75,304 | ₩76,404 | ₩74,017 | ₩76,283 | +1.30% | 21.2만 |
|---|
| 2026.03.05 | ₩77,973 | ₩77,973 | ₩76,726 | ₩77,249 | -0.93% | 12.9만 |
|---|
| 2026.03.04 | ₩78,470 | ₩79,006 | ₩77,423 | ₩78,845 | +0.48% | 13.7만 |
|---|
| 2026.03.03 | ₩77,330 | ₩78,751 | ₩76,230 | ₩78,215 | +1.14% | 14.8만 |
|---|
| 2026.03.02 | ₩76,941 | ₩79,837 | ₩76,941 | ₩78,684 | +2.27% | 17.2만 |
|---|
| 2026.02.27 | ₩79,261 | ₩79,972 | ₩76,632 | ₩77,906 | -1.71% | 27.9만 |
|---|
| 2026.02.26 | ₩79,677 | ₩80,870 | ₩79,301 | ₩80,521 | +1.06% | 14.9만 |
|---|
| 2026.02.25 | ₩78,389 | ₩79,730 | ₩77,544 | ₩79,583 | +1.52% | 14.6만 |
|---|
| 2026.02.24 | ₩78,470 | ₩79,985 | ₩77,209 | ₩77,812 | -0.84% | 17.9만 |
|---|
| 2026.02.23 | ₩80,937 | ₩81,272 | ₩77,598 | ₩78,671 | -2.80% | 26.6만 |
|---|
| 2026.02.20 | ₩81,205 | ₩82,064 | ₩80,293 | ₩80,776 | -0.53% | 9.3만 |
|---|
| 2026.02.19 | ₩81,125 | ₩81,755 | ₩80,025 | ₩81,138 | +0.02% | 29.1만 |
|---|
| 2026.02.18 | ₩82,319 | ₩83,821 | ₩81,112 | ₩81,608 | -0.86% | 11.6만 |
|---|
| 2026.02.17 | ₩82,761 | ₩83,780 | ₩81,930 | ₩82,627 | -0.16% | 11.3만 |
|---|
| 2026.02.13 | ₩82,238 | ₩83,794 | ₩80,548 | ₩82,359 | +0.15% | 15.7만 |
|---|
| 2026.02.12 | ₩82,131 | ₩82,654 | ₩80,602 | ₩81,661 | -0.57% | 14.4만 |
|---|
| 2026.02.11 | ₩83,043 | ₩83,874 | ₩81,152 | ₩81,433 | -1.94% | 16.2만 |
|---|
| 2026.02.10 | ₩83,633 | ₩84,277 | ₩81,876 | ₩82,573 | -1.27% | 14.2만 |
|---|
| 2026.02.09 | ₩83,982 | ₩84,894 | ₩83,003 | ₩83,687 | -0.35% | 15.3만 |
|---|
| 2026.02.06 | ₩84,531 | ₩85,175 | ₩83,526 | ₩83,982 | -0.65% | 11.8만 |
|---|
| 2026.02.05 | ₩83,539 | ₩84,773 | ₩80,092 | ₩83,552 | +0.02% | 17.9만 |
|---|
| 2026.02.04 | ₩83,754 | ₩85,564 | ₩83,740 | ₩83,847 | +0.11% | 14만 |
|---|
| 2026.02.03 | ₩81,165 | ₩83,821 | ₩79,516 | ₩83,110 | +2.40% | 20.8만 |
|---|
| 2026.02.02 | ₩80,468 | ₩81,755 | ₩79,502 | ₩81,487 | +1.27% | 16.4만 |
|---|
| 2026.01.30 | ₩78,952 | ₩80,870 | ₩78,604 | ₩79,931 | +1.24% | 17.7만 |
|---|
| 2026.01.29 | ₩78,483 | ₩80,642 | ₩78,081 | ₩79,462 | +1.25% | 30.2만 |
|---|
| 2026.01.28 | ₩80,749 | ₩80,749 | ₩77,826 | ₩77,960 | -3.45% | 16.3만 |
|---|
| 2026.01.27 | ₩82,265 | ₩83,888 | ₩80,441 | ₩80,495 | -2.15% | 21.9만 |
|---|
| 2026.01.26 | ₩81,527 | ₩82,426 | ₩78,899 | ₩82,211 | +0.84% | 30.4만 |
|---|
| 2026.01.23 | ₩80,293 | ₩80,897 | ₩77,812 | ₩78,899 | -1.74% | 20.6만 |
|---|
| 2026.01.22 | ₩82,077 | ₩83,821 | ₩81,313 | ₩81,608 | -0.57% | 13.2만 |
|---|
| 2026.01.21 | ₩79,180 | ₩82,211 | ₩79,180 | ₩82,184 | +3.79% | 12.9만 |
|---|
| 2026.01.20 | ₩78,470 | ₩79,180 | ₩77,987 | ₩78,858 | +0.50% | 12.4만 |
|---|
| 2026.01.16 | ₩79,770 | ₩80,280 | ₩79,180 | ₩79,569 | -0.25% | 14.2만 |
|---|
| 2026.01.15 | ₩79,462 | ₩81,098 | ₩79,368 | ₩79,757 | +0.37% | 8.6만 |
|---|
| 2026.01.14 | ₩76,659 | ₩79,475 | ₩76,592 | ₩79,314 | +3.46% | 14.1만 |
|---|
| 2026.01.13 | ₩76,471 | ₩76,659 | ₩75,760 | ₩76,579 | +0.14% | 13.7만 |
|---|
| 2026.01.12 | ₩76,123 | ₩76,847 | ₩75,693 | ₩76,283 | +0.21% | 12.3만 |
|---|
| 2026.01.09 | ₩77,665 | ₩78,000 | ₩76,458 | ₩76,619 | -1.35% | 14.4만 |
|---|
| 2026.01.08 | ₩74,647 | ₩77,638 | ₩74,647 | ₩77,209 | +3.43% | 20.2만 |
|---|
| 2026.01.07 | ₩76,592 | ₩76,941 | ₩74,567 | ₩74,942 | -2.15% | 22만 |
|---|
| 2026.01.06 | ₩76,686 | ₩77,423 | ₩75,170 | ₩77,222 | +0.70% | 15.8만 |
|---|
| 2026.01.05 | ₩75,439 | ₩78,322 | ₩75,439 | ₩77,115 | +2.22% | 27.2만 |
|---|
| 2026.01.02 | ₩76,525 | ₩77,035 | ₩75,251 | ₩75,720 | -1.05% | 24.4만 |
|---|
| 2025.12.31 | ₩77,195 | ₩77,289 | ₩76,002 | ₩76,525 | -0.87% | 14.7만 |
|---|
| 2025.12.30 | ₩78,067 | ₩78,134 | ₩76,874 | ₩76,981 | -1.39% | 18.8만 |
|---|
| 2025.12.29 | ₩78,925 | ₩80,548 | ₩78,000 | ₩78,362 | -0.71% | 16.2만 |
|---|
| 2025.12.26 | ₩79,221 | ₩79,650 | ₩78,121 | ₩78,791 | -0.54% | 13.1만 |
|---|
| 2025.12.24 | ₩79,542 | ₩80,736 | ₩79,127 | ₩79,274 | -0.34% | 8.9만 |
|---|
| 2025.12.23 | ₩79,797 | ₩80,964 | ₩79,596 | ₩79,596 | -0.25% | 17.5만 |
|---|
| 2025.12.22 | ₩79,435 | ₩80,790 | ₩79,435 | ₩80,106 | +0.84% | 31.7만 |
|---|
| 2025.12.19 | ₩79,824 | ₩80,615 | ₩78,912 | ₩79,542 | -0.35% | 55.5만 |
|---|
| 2025.12.18 | ₩81,286 | ₩81,286 | ₩79,690 | ₩80,133 | -1.42% | 17.6만 |
|---|
| 2025.12.17 | ₩80,173 | ₩81,299 | ₩79,891 | ₩80,709 | +0.67% | 14만 |
|---|
| 2025.12.16 | ₩80,428 | ₩81,018 | ₩79,127 | ₩80,334 | -0.12% | 26.5만 |
|---|
| 2025.12.15 | ₩80,508 | ₩80,575 | ₩79,583 | ₩80,387 | -0.15% | 19.1만 |
|---|
| 2025.12.12 | ₩80,414 | ₩80,951 | ₩78,872 | ₩79,958 | -0.57% | 19.4만 |
|---|
| 2025.12.11 | ₩79,449 | ₩81,219 | ₩79,288 | ₩80,267 | +1.03% | 19.8만 |
|---|
| 2025.12.10 | ₩77,839 | ₩80,186 | ₩77,839 | ₩79,583 | +2.24% | 24.3만 |
|---|
| 2025.12.09 | ₩78,644 | ₩79,918 | ₩77,759 | ₩78,027 | -0.78% | 14.1만 |
|---|
| 2025.12.08 | ₩78,671 | ₩79,569 | ₩78,094 | ₩78,644 | -0.03% | 11.9만 |
|---|
| 2025.12.05 | ₩78,952 | ₩79,381 | ₩77,946 | ₩78,148 | -1.02% | 14.7만 |
|---|
| 2025.12.04 | ₩78,966 | ₩80,428 | ₩78,349 | ₩78,952 | -0.02% | 7.1만 |
|---|
| 2025.12.03 | ₩78,510 | ₩79,596 | ₩77,786 | ₩79,368 | +1.09% | 11.8만 |
|---|
| 2025.12.02 | ₩78,818 | ₩79,073 | ₩77,906 | ₩78,094 | -0.92% | 11.3만 |
|---|
| 2025.12.01 | ₩77,786 | ₩79,864 | ₩76,981 | ₩78,832 | +1.34% | 14.3만 |
|---|
| 2025.11.28 | ₩78,711 | ₩79,127 | ₩77,839 | ₩78,134 | -0.73% | 6.6만 |
|---|
| 2025.11.26 | ₩79,127 | ₩80,468 | ₩78,617 | ₩78,765 | -0.46% | 21.4만 |
|---|
| 2025.11.25 | ₩78,483 | ₩80,280 | ₩77,464 | ₩79,462 | +1.25% | 20.5만 |
|---|
| 2025.11.24 | ₩78,778 | ₩79,717 | ₩77,799 | ₩77,960 | -1.04% | 12.1만 |
|---|
| 2025.11.21 | ₩76,444 | ₩79,744 | ₩75,747 | ₩78,966 | +3.30% | 18.6만 |
|---|
| 2025.11.20 | ₩77,423 | ₩78,590 | ₩76,163 | ₩76,337 | -1.40% | 19.7만 |
|---|
| 2025.11.19 | ₩75,734 | ₩77,008 | ₩75,465 | ₩76,766 | +1.36% | 11만 |
|---|
| 2025.11.18 | ₩75,573 | ₩76,927 | ₩75,157 | ₩75,506 | -0.09% | 18만 |
|---|
| 2025.11.17 | ₩77,960 | ₩78,966 | ₩75,385 | ₩75,680 | -2.92% | 11.8만 |
|---|
| 2025.11.14 | ₩75,988 | ₩78,161 | ₩75,988 | ₩78,081 | +2.75% | 13.8만 |
|---|
| 2025.11.13 | ₩78,148 | ₩78,899 | ₩77,437 | ₩78,121 | -0.03% | 9.9만 |
|---|
| 2025.11.12 | ₩78,671 | ₩79,797 | ₩77,973 | ₩78,228 | -0.56% | 11.4만 |
|---|
| 2025.11.11 | ₩77,866 | ₩79,194 | ₩77,142 | ₩78,778 | +1.17% | 13.6만 |
|---|
| 2025.11.10 | ₩77,987 | ₩82,050 | ₩77,155 | ₩77,866 | -0.15% | 8만 |
|---|
| 2025.11.07 | ₩76,981 | ₩77,705 | ₩76,418 | ₩77,638 | +0.85% | 11.1만 |
|---|
| 2025.11.06 | ₩77,799 | ₩78,000 | ₩76,847 | ₩77,021 | -1.00% | 8.7만 |
|---|
| 2025.11.05 | ₩77,035 | ₩78,738 | ₩76,914 | ₩78,201 | +1.51% | 9.5만 |
|---|
| 2025.11.04 | ₩76,914 | ₩78,295 | ₩76,149 | ₩77,035 | +0.16% | 11.6만 |
|---|
| 2025.11.03 | ₩76,029 | ₩77,303 | ₩75,170 | ₩77,236 | +1.59% | 11.6만 |
|---|
| 2025.10.31 | ₩75,841 | ₩76,646 | ₩75,372 | ₩76,511 | +0.88% | 13.7만 |
|---|
| 2025.10.30 | ₩75,814 | ₩77,370 | ₩75,814 | ₩76,753 | +1.24% | 14만 |
|---|
| 2025.10.29 | ₩77,397 | ₩79,623 | ₩75,693 | ₩76,163 | -1.59% | 19.3만 |
|---|
| 2025.10.28 | ₩78,242 | ₩79,127 | ₩77,316 | ₩78,081 | -0.21% | 16.2만 |
|---|
| 2025.10.27 | ₩81,420 | ₩84,236 | ₩77,946 | ₩78,684 | -3.36% | 14.4만 |
|---|
| 2025.10.24 | ₩81,165 | ₩83,177 | ₩81,165 | ₩82,949 | +2.20% | 10.7만 |
|---|
| 2025.10.23 | ₩81,943 | ₩82,748 | ₩81,165 | ₩81,326 | -0.75% | 8.2만 |
|---|
| 2025.10.22 | ₩82,372 | ₩83,177 | ₩81,675 | ₩81,956 | -0.50% | 11.2만 |
|---|
| 2025.10.21 | ₩81,152 | ₩82,372 | ₩77,893 | ₩82,211 | +1.31% | 8.9만 |
|---|
| 2025.10.20 | ₩80,602 | ₩81,863 | ₩80,454 | ₩81,500 | +1.11% | 11만 |
|---|
| 2025.10.17 | ₩79,516 | ₩80,615 | ₩77,920 | ₩80,159 | +0.81% | 10.6만 |
|---|
| 2025.10.16 | ₩82,600 | ₩82,600 | ₩78,027 | ₩78,765 | -4.64% | 12.7만 |
|---|
| 2025.10.15 | ₩85,752 | ₩85,752 | ₩82,788 | ₩82,949 | -3.27% | 10.3만 |
|---|
| 2025.10.14 | ₩82,533 | ₩85,966 | ₩82,506 | ₩85,671 | +3.80% | 8.2만 |
|---|
| 2025.10.13 | ₩82,922 | ₩83,190 | ₩81,863 | ₩83,043 | +0.15% | 6.9만 |
|---|
| 2025.10.10 | ₩84,370 | ₩84,974 | ₩81,688 | ₩81,876 | -2.96% | 11.1만 |
|---|