시장 데이터를 불러오는 중
전체 종목
Lake Shore Bancorp, Inc. - Common Stock 과거 주가
Lake Shore Bancorp, Inc. - Common Stock · LSBK · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lake Shore Bancorp, Inc. - Common Stock · LSBK · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,187 | ₩24,455 | ₩24,094 | ₩24,455 | +1.11% | 2.4만 |
| 2026.10.08 | ₩23,718 | ₩24,201 | ₩23,718 | ₩24,174 | +1.92% | 6.7천 |
| 2026.10.07 | ₩24,067 | ₩24,147 | ₩24,053 | ₩24,053 | -0.06% | 2.6천 |
| 2026.10.06 | ₩25,152 | ₩25,152 | ₩24,107 | ₩24,107 | -4.16% | 8.3천 |
| 2026.10.05 | ₩24,643 | ₩24,911 | ₩24,214 | ₩24,214 | -1.74% | 3.6만 |
| 2026.10.02 | ₩24,295 | ₩24,656 | ₩24,295 | ₩24,630 | +1.38% | 1.5만 |
| 2026.10.01 | ₩24,335 | ₩24,643 | ₩22,941 | ₩24,308 | -0.11% | 7.3천 |
| 2026.09.30 | ₩24,656 | ₩24,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,335 |
| -1.30% |
| 2.1만 |
| 2026.09.29 | ₩24,362 | ₩24,656 | ₩24,214 | ₩24,656 | +1.21% | 2.6만 |
|---|
| 2026.09.28 | ₩23,785 | ₩24,295 | ₩23,450 | ₩24,295 | +2.14% | 1.9만 |
|---|
| 2026.09.25 | ₩23,531 | ₩24,027 | ₩22,888 | ₩23,879 | +1.48% | 2.1만 |
|---|
| 2026.09.24 | ₩23,986 | ₩24,120 | ₩23,638 | ₩23,638 | -1.45% | 1.6만 |
|---|
| 2026.09.23 | ₩24,321 | ₩24,469 | ₩24,120 | ₩24,120 | -0.83% | 4.3천 |
|---|
| 2026.09.22 | ₩24,469 | ₩24,576 | ₩24,375 | ₩24,482 | +0.05% | 1.8만 |
|---|
| 2026.09.21 | ₩24,147 | ₩24,804 | ₩24,147 | ₩24,536 | +1.61% | 1.4만 |
|---|
| 2026.09.18 | ₩24,710 | ₩25,554 | ₩23,906 | ₩24,067 | -2.60% | 26만 |
|---|
| 2026.09.17 | ₩24,308 | ₩24,857 | ₩24,308 | ₩24,335 | +0.11% | 3.7만 |
|---|
| 2026.09.16 | ₩23,759 | ₩24,764 | ₩23,759 | ₩24,254 | +2.09% | 3.2만 |
|---|
| 2026.09.15 | ₩24,710 | ₩24,857 | ₩23,745 | ₩23,759 | -3.85% | 3.3만 |
|---|
| 2026.09.14 | ₩24,871 | ₩25,581 | ₩24,335 | ₩24,335 | -2.16% | 4.5만 |
|---|
| 2026.09.11 | ₩25,259 | ₩25,259 | ₩24,522 | ₩24,683 | -2.28% | 3.3만 |
|---|
| 2026.09.10 | ₩25,085 | ₩25,447 | ₩24,911 | ₩25,259 | +0.69% | 3.3만 |
|---|
| 2026.09.09 | ₩24,107 | ₩25,259 | ₩23,450 | ₩24,911 | +3.34% | 4.8만 |
|---|
| 2026.09.08 | ₩23,290 | ₩24,295 | ₩23,290 | ₩24,120 | +3.57% | 4.8만 |
|---|
| 2026.09.04 | ₩23,102 | ₩23,343 | ₩23,102 | ₩23,290 | +0.81% | 7.4천 |
|---|
| 2026.09.03 | ₩23,156 | ₩23,410 | ₩23,156 | ₩23,343 | +0.81% | 1.7만 |
|---|
| 2026.09.02 | ₩23,102 | ₩23,129 | ₩23,089 | ₩23,089 | -0.06% | 5.5천 |
|---|
| 2026.09.01 | ₩23,102 | ₩23,156 | ₩23,102 | ₩23,115 | +0.06% | 6.7천 |
|---|
| 2026.08.31 | ₩23,022 | ₩23,115 | ₩22,847 | ₩23,102 | +0.35% | 1.6만 |
|---|
| 2026.08.28 | ₩23,022 | ₩23,048 | ₩22,941 | ₩23,022 | 0.00% | 1.5만 |
|---|
| 2026.08.27 | ₩22,941 | ₩23,102 | ₩22,941 | ₩23,008 | +0.29% | 2.3천 |
|---|
| 2026.08.26 | ₩23,048 | ₩23,142 | ₩22,941 | ₩23,048 | 0.00% | 9.9천 |
|---|
| 2026.08.25 | ₩23,102 | ₩23,156 | ₩23,048 | ₩23,102 | 0.00% | 2만 |
|---|
| 2026.08.24 | ₩23,129 | ₩23,156 | ₩23,048 | ₩23,048 | -0.35% | 1.1만 |
|---|
| 2026.08.21 | ₩23,035 | ₩23,129 | ₩23,035 | ₩23,115 | +0.35% | 8.7천 |
|---|
| 2026.08.20 | ₩23,062 | ₩23,102 | ₩23,048 | ₩23,102 | +0.17% | 3.4천 |
|---|
| 2026.08.19 | ₩23,048 | ₩23,102 | ₩23,022 | ₩23,102 | +0.23% | 7.4천 |
|---|
| 2026.08.18 | ₩23,008 | ₩23,089 | ₩22,941 | ₩22,941 | -0.29% | 1.2만 |
|---|
| 2026.08.17 | ₩22,981 | ₩23,089 | ₩22,941 | ₩23,022 | +0.17% | 1만 |
|---|
| 2026.08.14 | ₩22,928 | ₩22,995 | ₩22,901 | ₩22,995 | +0.29% | 6.7천 |
|---|
| 2026.08.13 | ₩22,995 | ₩23,048 | ₩22,995 | ₩23,048 | +0.23% | 2천 |
|---|
| 2026.08.12 | ₩22,968 | ₩23,089 | ₩22,968 | ₩23,089 | +0.53% | 8천 |
|---|
| 2026.08.11 | ₩22,861 | ₩23,048 | ₩22,847 | ₩22,955 | +0.41% | 1.3만 |
|---|
| 2026.08.10 | ₩22,821 | ₩22,995 | ₩22,821 | ₩22,847 | +0.12% | 9.2천 |
|---|
| 2026.08.07 | ₩22,955 | ₩22,981 | ₩22,847 | ₩22,847 | -0.47% | 5.7천 |
|---|
| 2026.08.06 | ₩22,941 | ₩23,022 | ₩22,901 | ₩22,981 | +0.18% | 1.3만 |
|---|
| 2026.08.05 | ₩23,075 | ₩23,115 | ₩22,874 | ₩22,874 | -0.87% | 8.1천 |
|---|
| 2026.08.04 | ₩23,156 | ₩23,156 | ₩22,740 | ₩23,008 | -0.64% | 1.2만 |
|---|
| 2026.08.03 | ₩23,022 | ₩23,276 | ₩22,847 | ₩23,102 | +0.35% | 1.7만 |
|---|
| 2026.07.31 | ₩23,022 | ₩23,022 | ₩22,914 | ₩23,008 | -0.06% | 4.2천 |
|---|
| 2026.07.30 | ₩22,861 | ₩22,968 | ₩22,861 | ₩22,955 | +0.41% | 3.6천 |
|---|
| 2026.07.29 | ₩22,981 | ₩22,995 | ₩22,861 | ₩22,955 | -0.12% | 9.3천 |
|---|
| 2026.07.28 | ₩23,048 | ₩23,048 | ₩22,901 | ₩22,928 | -0.52% | 3.8천 |
|---|
| 2026.07.27 | ₩22,807 | ₩23,102 | ₩22,807 | ₩23,048 | +1.06% | 9.8천 |
|---|
| 2026.07.24 | ₩23,156 | ₩23,156 | ₩22,767 | ₩23,048 | -0.46% | 4.2만 |
|---|
| 2026.07.23 | ₩22,392 | ₩23,182 | ₩22,392 | ₩22,807 | +1.86% | 2.3만 |
|---|
| 2026.07.22 | ₩22,780 | ₩22,794 | ₩22,405 | ₩22,794 | +0.06% | 4.3천 |
|---|
| 2026.07.21 | ₩22,687 | ₩22,780 | ₩22,687 | ₩22,687 | 0.00% | 2천 |
|---|
| 2026.07.20 | ₩22,914 | ₩22,955 | ₩22,486 | ₩22,901 | -0.06% | 1.4만 |
|---|
| 2026.07.17 | ₩22,646 | ₩22,995 | ₩22,646 | ₩22,995 | +1.54% | 1.1천 |
|---|
| 2026.07.16 | ₩22,780 | ₩23,048 | ₩22,780 | ₩23,048 | +1.18% | 1.2천 |
|---|
| 2026.07.15 | ₩22,847 | ₩22,847 | ₩22,847 | ₩22,847 | 0.00% | 700 |
|---|
| 2026.07.14 | ₩22,834 | ₩22,834 | ₩22,727 | ₩22,780 | -0.23% | 2.3천 |
|---|
| 2026.07.13 | ₩22,767 | ₩22,834 | ₩22,727 | ₩22,834 | +0.29% | 1.9천 |
|---|
| 2026.07.10 | ₩22,780 | ₩22,847 | ₩22,780 | ₩22,847 | +0.29% | 4천 |
|---|
| 2026.07.09 | ₩22,767 | ₩23,048 | ₩22,754 | ₩22,780 | +0.06% | 1.3만 |
|---|
| 2026.07.08 | ₩22,780 | ₩22,780 | ₩22,539 | ₩22,780 | 0.00% | 2.5만 |
|---|
| 2026.07.07 | ₩22,995 | ₩23,008 | ₩22,754 | ₩23,008 | +0.06% | 2.3천 |
|---|
| 2026.07.06 | ₩22,512 | ₩23,048 | ₩22,512 | ₩22,794 | +1.25% | 4.4천 |
|---|
| 2026.07.02 | ₩23,102 | ₩23,115 | ₩22,512 | ₩22,512 | -2.55% | 7.8천 |
|---|
| 2026.07.01 | ₩23,665 | ₩23,665 | ₩23,102 | ₩23,290 | -1.59% | 2천 |
|---|
| 2026.06.30 | ₩22,579 | ₩24,067 | ₩22,298 | ₩23,866 | +5.70% | 2.6천 |
|---|
| 2026.06.29 | ₩22,874 | ₩22,874 | ₩22,579 | ₩22,633 | -1.05% | 2.5천 |
|---|
| 2026.06.26 | ₩22,526 | ₩23,236 | ₩22,405 | ₩23,169 | +2.86% | 2.4만 |
|---|
| 2026.06.25 | ₩22,365 | ₩23,129 | ₩22,365 | ₩22,593 | +1.02% | 5.6천 |
|---|
| 2026.06.24 | ₩22,646 | ₩22,928 | ₩22,472 | ₩22,472 | -0.77% | 8.2천 |
|---|
| 2026.06.23 | ₩22,981 | ₩22,981 | ₩22,352 | ₩22,579 | -1.75% | 6.5천 |
|---|
| 2026.06.22 | ₩23,531 | ₩23,531 | ₩22,378 | ₩22,821 | -3.02% | 8.7천 |
|---|
| 2026.06.18 | ₩22,084 | ₩23,316 | ₩21,789 | ₩23,316 | +5.58% | 2.5만 |
|---|
| 2026.06.17 | ₩21,601 | ₩22,084 | ₩21,507 | ₩21,990 | +1.80% | 1만 |
|---|
| 2026.06.16 | ₩21,601 | ₩21,789 | ₩21,588 | ₩21,708 | +0.50% | 9.9천 |
|---|
| 2026.06.15 | ₩21,400 | ₩21,655 | ₩21,373 | ₩21,373 | -0.13% | 6.9천 |
|---|
| 2026.06.12 | ₩21,816 | ₩21,816 | ₩21,615 | ₩21,816 | 0.00% | 6.3천 |
|---|
| 2026.06.11 | ₩21,373 | ₩21,708 | ₩21,373 | ₩21,708 | +1.57% | 6.1천 |
|---|
| 2026.06.10 | ₩21,347 | ₩21,440 | ₩21,239 | ₩21,239 | -0.50% | 2.6천 |
|---|
| 2026.06.09 | ₩21,266 | ₩21,628 | ₩21,266 | ₩21,628 | +1.70% | 8.6천 |
|---|
| 2026.06.08 | ₩21,105 | ₩21,226 | ₩20,985 | ₩21,226 | +0.57% | 1.5만 |
|---|
| 2026.06.05 | ₩21,146 | ₩21,280 | ₩21,038 | ₩21,226 | +0.38% | 3.1천 |
|---|
| 2026.06.04 | ₩21,079 | ₩21,132 | ₩21,025 | ₩21,025 | -0.25% | 3천 |
|---|
| 2026.06.03 | ₩20,998 | ₩21,172 | ₩20,998 | ₩21,038 | +0.19% | 4.8천 |
|---|
| 2026.06.02 | ₩21,012 | ₩21,226 | ₩21,012 | ₩21,132 | +0.57% | 1.5천 |
|---|
| 2026.06.01 | ₩20,904 | ₩21,199 | ₩20,851 | ₩21,199 | +1.41% | 1.1만 |
|---|
| 2026.05.29 | ₩20,891 | ₩20,891 | ₩20,851 | ₩20,851 | -0.19% | 1.8천 |
|---|
| 2026.05.28 | ₩20,864 | ₩20,904 | ₩20,851 | ₩20,904 | +0.19% | 1.7만 |
|---|
| 2026.05.27 | ₩20,904 | ₩20,904 | ₩20,797 | ₩20,904 | 0.00% | 2.4만 |
|---|
| 2026.05.26 | ₩20,971 | ₩21,373 | ₩20,851 | ₩20,904 | -0.32% | 4.4만 |
|---|
| 2026.05.22 | ₩20,985 | ₩21,213 | ₩20,891 | ₩21,038 | +0.26% | 3.7만 |
|---|
| 2026.05.21 | ₩21,347 | ₩21,347 | ₩21,038 | ₩21,052 | -1.38% | 3.2천 |
|---|
| 2026.05.20 | ₩21,226 | ₩21,226 | ₩20,770 | ₩21,079 | -0.69% | 1.6만 |
|---|
| 2026.05.19 | ₩20,985 | ₩21,293 | ₩20,985 | ₩21,226 | +1.15% | 3.1천 |
|---|
| 2026.05.18 | ₩21,146 | ₩21,159 | ₩20,918 | ₩20,918 | -1.08% | 2.8만 |
|---|
| 2026.05.15 | ₩21,065 | ₩21,146 | ₩21,065 | ₩21,146 | +0.38% | 3.2천 |
|---|
| 2026.05.14 | ₩21,065 | ₩21,280 | ₩21,065 | ₩21,159 | +0.45% | 1.3만 |
|---|
| 2026.05.13 | ₩21,373 | ₩21,373 | ₩21,132 | ₩21,132 | -1.13% | 2만 |
|---|
| 2026.05.12 | ₩21,253 | ₩21,360 | ₩21,239 | ₩21,360 | +0.50% | 5.8천 |
|---|
| 2026.05.11 | ₩21,373 | ₩21,373 | ₩21,199 | ₩21,239 | -0.63% | 1.7만 |
|---|
| 2026.05.08 | ₩21,253 | ₩21,306 | ₩21,239 | ₩21,306 | +0.25% | 1.6만 |
|---|
| 2026.05.07 | ₩21,293 | ₩21,373 | ₩21,199 | ₩21,226 | -0.31% | 6.8천 |
|---|
| 2026.05.06 | ₩21,306 | ₩21,320 | ₩21,186 | ₩21,253 | -0.25% | 2.5천 |
|---|
| 2026.05.05 | ₩21,400 | ₩21,400 | ₩21,400 | ₩21,400 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩21,293 | ₩21,293 | ₩21,186 | ₩21,293 | 0.00% | 900 |
|---|
| 2026.05.01 | ₩21,548 | ₩21,548 | ₩21,293 | ₩21,414 | -0.62% | 1.7천 |
|---|
| 2026.04.30 | ₩21,280 | ₩21,816 | ₩21,280 | ₩21,333 | +0.25% | 1.1만 |
|---|
| 2026.04.29 | ₩21,199 | ₩21,306 | ₩21,199 | ₩21,293 | +0.44% | 5.9천 |
|---|
| 2026.04.28 | ₩21,199 | ₩21,373 | ₩21,172 | ₩21,293 | +0.44% | 2.9천 |
|---|
| 2026.04.27 | ₩21,440 | ₩21,440 | ₩21,347 | ₩21,373 | -0.31% | 1.6천 |
|---|
| 2026.04.24 | ₩21,172 | ₩21,373 | ₩21,172 | ₩21,373 | +0.95% | 6.5천 |
|---|
| 2026.04.23 | ₩21,306 | ₩21,306 | ₩21,186 | ₩21,239 | -0.31% | 2천 |
|---|
| 2026.04.22 | ₩21,387 | ₩21,400 | ₩21,360 | ₩21,360 | -0.13% | 2.1천 |
|---|
| 2026.04.21 | ₩21,052 | ₩21,373 | ₩21,052 | ₩21,373 | +1.53% | 800 |
|---|
| 2026.04.20 | ₩21,239 | ₩21,306 | ₩21,052 | ₩21,226 | -0.06% | 2.5천 |
|---|
| 2026.04.17 | ₩20,864 | ₩21,239 | ₩20,864 | ₩21,239 | +1.80% | 2.8만 |
|---|
| 2026.04.16 | ₩20,797 | ₩21,025 | ₩20,797 | ₩21,025 | +1.10% | 900 |
|---|
| 2026.04.15 | ₩20,904 | ₩21,038 | ₩20,744 | ₩21,038 | +0.64% | 7.9천 |
|---|
| 2026.04.14 | ₩21,012 | ₩21,025 | ₩20,904 | ₩20,904 | -0.51% | 1.9천 |
|---|
| 2026.04.13 | ₩20,985 | ₩21,025 | ₩20,770 | ₩21,012 | +0.13% | 9.8천 |
|---|
| 2026.04.10 | ₩21,065 | ₩21,065 | ₩20,677 | ₩21,025 | -0.19% | 4천 |
|---|
| 2026.04.09 | ₩20,931 | ₩21,038 | ₩20,797 | ₩21,038 | +0.51% | 4.6천 |
|---|
| 2026.04.08 | ₩20,663 | ₩20,958 | ₩20,529 | ₩20,918 | +1.23% | 7.2천 |
|---|
| 2026.04.07 | ₩20,677 | ₩20,757 | ₩20,623 | ₩20,636 | -0.19% | 4.5천 |
|---|
| 2026.04.06 | ₩20,636 | ₩20,636 | ₩20,569 | ₩20,636 | 0.00% | 3.9천 |
|---|
| 2026.04.02 | ₩20,489 | ₩20,770 | ₩20,275 | ₩20,610 | +0.59% | 1.6만 |
|---|
| 2026.04.01 | ₩20,476 | ₩20,489 | ₩20,301 | ₩20,435 | -0.20% | 6.6천 |
|---|
| 2026.03.31 | ₩20,462 | ₩20,489 | ₩20,342 | ₩20,342 | -0.59% | 3.2천 |
|---|
| 2026.03.30 | ₩20,141 | ₩20,409 | ₩20,127 | ₩20,248 | +0.53% | 2.6천 |
|---|
| 2026.03.27 | ₩20,301 | ₩20,328 | ₩20,181 | ₩20,248 | -0.26% | 4천 |
|---|
| 2026.03.26 | ₩20,489 | ₩20,489 | ₩20,382 | ₩20,489 | 0.00% | 5.2천 |
|---|
| 2026.03.25 | ₩20,328 | ₩20,623 | ₩20,275 | ₩20,623 | +1.45% | 6.8천 |
|---|
| 2026.03.24 | ₩20,060 | ₩20,100 | ₩19,832 | ₩19,832 | -1.14% | 1.3만 |
|---|
| 2026.03.23 | ₩19,966 | ₩20,288 | ₩19,859 | ₩19,886 | -0.40% | 1.2만 |
|---|
| 2026.03.20 | ₩19,511 | ₩20,234 | ₩19,511 | ₩19,953 | +2.27% | 4.9만 |
|---|
| 2026.03.19 | ₩19,618 | ₩19,899 | ₩19,497 | ₩19,524 | -0.48% | 3.3만 |
|---|
| 2026.03.18 | ₩19,524 | ₩19,805 | ₩19,524 | ₩19,524 | 0.00% | 1.5만 |
|---|
| 2026.03.17 | ₩20,636 | ₩20,636 | ₩19,470 | ₩19,524 | -5.39% | 3.4만 |
|---|
| 2026.03.16 | ₩20,596 | ₩20,636 | ₩20,449 | ₩20,449 | -0.72% | 2만 |
|---|
| 2026.03.13 | ₩20,757 | ₩20,757 | ₩20,583 | ₩20,636 | -0.58% | 7.3천 |
|---|
| 2026.03.12 | ₩20,663 | ₩20,757 | ₩20,663 | ₩20,677 | +0.06% | 1.2만 |
|---|
| 2026.03.11 | ₩20,770 | ₩20,770 | ₩20,650 | ₩20,663 | -0.52% | 1.2만 |
|---|
| 2026.03.10 | ₩20,797 | ₩20,811 | ₩20,703 | ₩20,703 | -0.45% | 8.1천 |
|---|
| 2026.03.09 | ₩20,824 | ₩21,012 | ₩20,636 | ₩20,636 | -0.90% | 3.4만 |
|---|
| 2026.03.06 | ₩20,837 | ₩20,945 | ₩20,837 | ₩20,837 | 0.00% | 6.3천 |
|---|
| 2026.03.05 | ₩20,770 | ₩20,945 | ₩20,770 | ₩20,945 | +0.84% | 5천 |
|---|
| 2026.03.04 | ₩20,811 | ₩20,837 | ₩20,770 | ₩20,811 | 0.00% | 6.4천 |
|---|
| 2026.03.03 | ₩20,636 | ₩20,811 | ₩20,636 | ₩20,784 | +0.71% | 1.5만 |
|---|
| 2026.03.02 | ₩20,784 | ₩20,837 | ₩20,784 | ₩20,784 | 0.00% | 8.1천 |
|---|
| 2026.02.27 | ₩20,837 | ₩20,837 | ₩20,717 | ₩20,744 | -0.45% | 1.3만 |
|---|
| 2026.02.26 | ₩20,636 | ₩20,837 | ₩20,636 | ₩20,770 | +0.65% | 1.6만 |
|---|
| 2026.02.25 | ₩20,837 | ₩20,837 | ₩20,636 | ₩20,636 | -0.96% | 1.2만 |
|---|
| 2026.02.24 | ₩20,837 | ₩20,931 | ₩20,824 | ₩20,824 | -0.06% | 8.8천 |
|---|
| 2026.02.23 | ₩20,837 | ₩20,904 | ₩20,837 | ₩20,891 | +0.26% | 1.3만 |
|---|
| 2026.02.20 | ₩20,837 | ₩20,891 | ₩20,837 | ₩20,837 | 0.00% | 1.3천 |
|---|
| 2026.02.19 | ₩20,784 | ₩20,891 | ₩20,784 | ₩20,891 | +0.52% | 7천 |
|---|
| 2026.02.18 | ₩20,837 | ₩20,837 | ₩20,770 | ₩20,770 | -0.32% | 3.5천 |
|---|
| 2026.02.17 | ₩20,703 | ₩20,891 | ₩20,703 | ₩20,757 | +0.26% | 3.5만 |
|---|
| 2026.02.13 | ₩20,703 | ₩20,703 | ₩20,703 | ₩20,703 | 0.00% | 3천 |
|---|
| 2026.02.12 | ₩20,663 | ₩20,797 | ₩20,663 | ₩20,797 | +0.65% | 4천 |
|---|
| 2026.02.11 | ₩20,770 | ₩20,837 | ₩20,663 | ₩20,663 | -0.52% | 1.3만 |
|---|
| 2026.02.10 | ₩20,797 | ₩20,945 | ₩20,757 | ₩20,757 | -0.19% | 6.6천 |
|---|
| 2026.02.09 | ₩20,757 | ₩20,945 | ₩20,757 | ₩20,770 | +0.06% | 3.6천 |
|---|
| 2026.02.06 | ₩20,569 | ₩20,677 | ₩20,569 | ₩20,596 | +0.13% | 3.1천 |
|---|
| 2026.02.05 | ₩20,690 | ₩20,690 | ₩20,516 | ₩20,677 | -0.06% | 4.2천 |
|---|
| 2026.02.04 | ₩21,092 | ₩21,092 | ₩20,516 | ₩20,516 | -2.73% | 1.8천 |
|---|
| 2026.02.03 | ₩20,489 | ₩20,596 | ₩20,449 | ₩20,449 | -0.20% | 4.2천 |
|---|
| 2026.02.02 | ₩20,462 | ₩21,105 | ₩20,462 | ₩20,770 | +1.51% | 2.2천 |
|---|
| 2026.01.30 | ₩20,462 | ₩21,012 | ₩20,462 | ₩20,516 | +0.26% | 8.6천 |
|---|
| 2026.01.29 | ₩20,556 | ₩20,556 | ₩20,556 | ₩20,556 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩20,663 | ₩20,770 | ₩20,556 | ₩20,556 | -0.52% | 2.8천 |
|---|
| 2026.01.27 | ₩20,703 | ₩20,770 | ₩20,610 | ₩20,770 | +0.32% | 2.2천 |
|---|
| 2026.01.26 | ₩20,744 | ₩20,770 | ₩20,610 | ₩20,770 | +0.13% | 700 |
|---|
| 2026.01.23 | ₩20,583 | ₩20,583 | ₩20,583 | ₩20,583 | 0.00% | 700 |
|---|
| 2026.01.22 | ₩20,569 | ₩20,945 | ₩20,569 | ₩20,811 | +1.17% | 4.8천 |
|---|
| 2026.01.21 | ₩20,502 | ₩20,663 | ₩20,502 | ₩20,529 | +0.13% | 6.5천 |
|---|
| 2026.01.20 | ₩20,315 | ₩20,770 | ₩20,315 | ₩20,328 | +0.07% | 7.9천 |
|---|
| 2026.01.16 | ₩20,248 | ₩20,690 | ₩20,248 | ₩20,301 | +0.26% | 3.4천 |
|---|
| 2026.01.15 | ₩20,690 | ₩20,690 | ₩20,301 | ₩20,663 | -0.13% | 4.8천 |
|---|
| 2026.01.14 | ₩20,328 | ₩20,744 | ₩20,234 | ₩20,690 | +1.78% | 8.1천 |
|---|
| 2026.01.13 | ₩20,141 | ₩20,288 | ₩19,832 | ₩20,275 | +0.67% | 9.4천 |
|---|
| 2026.01.12 | ₩19,899 | ₩20,100 | ₩19,899 | ₩20,033 | +0.67% | 3.1천 |
|---|
| 2026.01.09 | ₩20,100 | ₩20,275 | ₩19,980 | ₩20,047 | -0.27% | 6.1천 |
|---|
| 2026.01.08 | ₩19,913 | ₩20,100 | ₩19,859 | ₩19,966 | +0.27% | 5천 |
|---|
| 2026.01.07 | ₩19,993 | ₩19,993 | ₩19,872 | ₩19,913 | -0.40% | 2.9천 |
|---|
| 2026.01.06 | ₩19,792 | ₩19,953 | ₩19,712 | ₩19,819 | +0.14% | 1.2만 |
|---|
| 2026.01.05 | ₩19,859 | ₩19,913 | ₩19,698 | ₩19,698 | -0.81% | 8.1천 |
|---|
| 2026.01.02 | ₩20,047 | ₩20,073 | ₩19,645 | ₩19,685 | -1.80% | 1.3만 |
|---|
| 2025.12.31 | ₩19,645 | ₩20,073 | ₩19,645 | ₩19,645 | 0.00% | 2.7만 |
|---|
| 2025.12.30 | ₩19,725 | ₩20,060 | ₩19,698 | ₩19,939 | +1.09% | 6.7천 |
|---|
| 2025.12.29 | ₩19,819 | ₩20,033 | ₩19,819 | ₩19,939 | +0.61% | 6천 |
|---|
| 2025.12.26 | ₩19,779 | ₩19,779 | ₩19,698 | ₩19,779 | 0.00% | 3.2천 |
|---|
| 2025.12.24 | ₩19,819 | ₩19,819 | ₩19,819 | ₩19,819 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩19,805 | ₩19,819 | ₩19,698 | ₩19,819 | +0.07% | 1.9천 |
|---|
| 2025.12.22 | ₩19,819 | ₩19,993 | ₩19,819 | ₩19,819 | 0.00% | 4천 |
|---|
| 2025.12.19 | ₩20,073 | ₩20,073 | ₩19,564 | ₩19,805 | -1.34% | 4.2천 |
|---|
| 2025.12.18 | ₩19,832 | ₩19,832 | ₩19,470 | ₩19,524 | -1.55% | 1.9만 |
|---|
| 2025.12.17 | ₩20,100 | ₩20,100 | ₩19,698 | ₩19,725 | -1.87% | 2.1만 |
|---|
| 2025.12.16 | ₩20,114 | ₩20,114 | ₩20,114 | ₩20,114 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩20,181 | ₩20,355 | ₩19,859 | ₩19,926 | -1.26% | 5.4천 |
|---|
| 2025.12.12 | ₩20,234 | ₩20,301 | ₩20,006 | ₩20,154 | -0.40% | 3.4천 |
|---|
| 2025.12.11 | ₩19,859 | ₩20,100 | ₩19,859 | ₩20,100 | +1.21% | 2천 |
|---|
| 2025.12.10 | ₩19,725 | ₩20,020 | ₩19,712 | ₩19,712 | -0.07% | 5.8천 |
|---|
| 2025.12.09 | ₩20,060 | ₩20,100 | ₩19,712 | ₩19,899 | -0.80% | 6.2천 |
|---|
| 2025.12.08 | ₩20,181 | ₩20,181 | ₩20,006 | ₩20,006 | -0.86% | 3.1천 |
|---|
| 2025.12.05 | ₩19,765 | ₩20,221 | ₩19,765 | ₩19,913 | +0.75% | 8.3천 |
|---|
| 2025.12.04 | ₩20,100 | ₩20,234 | ₩20,073 | ₩20,127 | +0.13% | 7.6천 |
|---|
| 2025.12.03 | ₩19,966 | ₩20,221 | ₩19,939 | ₩20,221 | +1.28% | 2.1만 |
|---|
| 2025.12.02 | ₩19,926 | ₩20,100 | ₩19,604 | ₩20,047 | +0.61% | 2.8만 |
|---|
| 2025.12.01 | ₩19,377 | ₩19,886 | ₩19,283 | ₩19,886 | +2.63% | 3만 |
|---|
| 2025.11.28 | ₩19,122 | ₩19,390 | ₩19,122 | ₩19,256 | +0.70% | 2만 |
|---|
| 2025.11.26 | ₩19,189 | ₩19,283 | ₩19,042 | ₩19,202 | +0.07% | 3.6만 |
|---|
| 2025.11.25 | ₩19,055 | ₩19,216 | ₩18,961 | ₩19,189 | +0.70% | 2.1만 |
|---|
| 2025.11.24 | ₩18,867 | ₩19,202 | ₩18,867 | ₩18,948 | +0.43% | 9.3천 |
|---|
| 2025.11.21 | ₩18,827 | ₩18,934 | ₩18,827 | ₩18,867 | +0.21% | 2.8천 |
|---|
| 2025.11.20 | ₩18,908 | ₩18,988 | ₩18,626 | ₩18,707 | -1.06% | 2.6만 |
|---|
| 2025.11.19 | ₩18,948 | ₩19,001 | ₩18,733 | ₩18,787 | -0.85% | 1.7만 |
|---|
| 2025.11.18 | ₩18,961 | ₩19,015 | ₩18,653 | ₩18,894 | -0.35% | 4.1만 |
|---|
| 2025.11.17 | ₩19,042 | ₩19,229 | ₩18,975 | ₩19,109 | +0.35% | 1.6만 |
|---|
| 2025.11.14 | ₩19,162 | ₩19,229 | ₩18,988 | ₩19,082 | -0.42% | 4.3만 |
|---|
| 2025.11.13 | ₩19,229 | ₩19,296 | ₩19,055 | ₩19,189 | -0.21% | 2.4만 |
|---|
| 2025.11.12 | ₩19,296 | ₩19,296 | ₩19,176 | ₩19,229 | -0.35% | 7.9천 |
|---|
| 2025.11.11 | ₩19,135 | ₩19,363 | ₩19,135 | ₩19,283 | +0.77% | 1.6만 |
|---|
| 2025.11.10 | ₩19,109 | ₩19,162 | ₩19,028 | ₩19,162 | +0.28% | 1.1만 |
|---|
| 2025.11.07 | ₩18,827 | ₩19,149 | ₩18,827 | ₩19,082 | +1.35% | 5만 |
|---|
| 2025.11.06 | ₩19,162 | ₩19,162 | ₩18,532 | ₩18,532 | -3.29% | 5만 |
|---|
| 2025.11.05 | ₩19,015 | ₩19,162 | ₩18,894 | ₩19,122 | +0.56% | 3.8만 |
|---|
| 2025.11.04 | ₩18,894 | ₩19,202 | ₩18,841 | ₩18,961 | +0.35% | 2.3만 |
|---|
| 2025.11.03 | ₩18,653 | ₩18,894 | ₩18,586 | ₩18,894 | +1.29% | 2.3만 |
|---|
| 2025.10.31 | ₩18,465 | ₩18,613 | ₩18,305 | ₩18,519 | +0.29% | 2.9만 |
|---|
| 2025.10.30 | ₩18,278 | ₩18,680 | ₩18,278 | ₩18,573 | +1.61% | 1.8만 |
|---|
| 2025.10.29 | ₩18,010 | ₩18,599 | ₩18,010 | ₩18,358 | +1.93% | 1.4만 |
|---|
| 2025.10.28 | ₩18,184 | ₩18,398 | ₩18,104 | ₩18,291 | +0.59% | 3.6만 |
|---|
| 2025.10.27 | ₩17,782 | ₩18,197 | ₩17,782 | ₩18,090 | +1.73% | 4.7만 |
|---|
| 2025.10.24 | ₩17,514 | ₩17,943 | ₩17,514 | ₩17,929 | +2.37% | 4.3만 |
|---|
| 2025.10.23 | ₩17,233 | ₩17,514 | ₩17,233 | ₩17,514 | +1.63% | 5.4만 |
|---|
| 2025.10.22 | ₩17,085 | ₩17,206 | ₩17,085 | ₩17,206 | +0.71% | 1.8만 |
|---|
| 2025.10.21 | ₩17,072 | ₩17,099 | ₩16,965 | ₩17,032 | -0.24% | 6천 |
|---|
| 2025.10.20 | ₩16,790 | ₩16,938 | ₩16,790 | ₩16,898 | +0.64% | 4.1천 |
|---|
| 2025.10.17 | ₩17,058 | ₩17,058 | ₩16,777 | ₩16,777 | -1.65% | 4.6천 |
|---|
| 2025.10.16 | ₩17,246 | ₩17,246 | ₩16,750 | ₩16,898 | -2.02% | 5.5만 |
|---|
| 2025.10.15 | ₩17,152 | ₩17,407 | ₩17,072 | ₩17,099 | -0.31% | 7.6천 |
|---|
| 2025.10.14 | ₩17,099 | ₩17,219 | ₩17,032 | ₩17,206 | +0.63% | 3.2만 |
|---|
| 2025.10.13 | ₩17,313 | ₩17,313 | ₩17,139 | ₩17,152 | -0.93% | 1만 |
|---|
| 2025.10.10 | ₩17,300 | ₩17,313 | ₩17,246 | ₩17,259 | -0.23% | 9천 |
|---|