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 | ₩24,210 | ₩24,479 | ₩24,116 | ₩24,479 | +1.11% | 2.4만 |
| 2026.10.08 | ₩23,741 | ₩24,224 | ₩23,741 | ₩24,197 | +1.92% | 6.7천 |
| 2026.10.07 | ₩24,090 | ₩24,170 | ₩24,076 | ₩24,076 | -0.06% | 2.6천 |
| 2026.10.06 | ₩25,176 | ₩25,176 | ₩24,130 | ₩24,130 | -4.16% | 8.3천 |
| 2026.10.05 | ₩24,666 | ₩24,935 | ₩24,237 | ₩24,237 | -1.74% | 3.6만 |
| 2026.10.02 | ₩24,318 | ₩24,680 | ₩24,318 | ₩24,653 | +1.38% | 1.5만 |
| 2026.10.01 | ₩24,358 | ₩24,666 | ₩22,963 | ₩24,331 | -0.11% | 7.3천 |
| 2026.09.30 | ₩24,680 | ₩24,707 | ₩24,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,358 |
| -1.30% |
| 2.1만 |
| 2026.09.29 | ₩24,385 | ₩24,680 | ₩24,237 | ₩24,680 | +1.21% | 2.6만 |
|---|
| 2026.09.28 | ₩23,808 | ₩24,318 | ₩23,473 | ₩24,318 | +2.14% | 1.9만 |
|---|
| 2026.09.25 | ₩23,553 | ₩24,049 | ₩22,909 | ₩23,902 | +1.48% | 2.1만 |
|---|
| 2026.09.24 | ₩24,009 | ₩24,143 | ₩23,660 | ₩23,660 | -1.45% | 1.6만 |
|---|
| 2026.09.23 | ₩24,344 | ₩24,492 | ₩24,143 | ₩24,143 | -0.83% | 4.3천 |
|---|
| 2026.09.22 | ₩24,492 | ₩24,599 | ₩24,398 | ₩24,505 | +0.05% | 1.8만 |
|---|
| 2026.09.21 | ₩24,170 | ₩24,827 | ₩24,170 | ₩24,559 | +1.61% | 1.4만 |
|---|
| 2026.09.18 | ₩24,733 | ₩25,578 | ₩23,929 | ₩24,090 | -2.60% | 26만 |
|---|
| 2026.09.17 | ₩24,331 | ₩24,881 | ₩24,331 | ₩24,358 | +0.11% | 3.7만 |
|---|
| 2026.09.16 | ₩23,781 | ₩24,787 | ₩23,781 | ₩24,277 | +2.09% | 3.2만 |
|---|
| 2026.09.15 | ₩24,733 | ₩24,881 | ₩23,768 | ₩23,781 | -3.85% | 3.3만 |
|---|
| 2026.09.14 | ₩24,894 | ₩25,605 | ₩24,358 | ₩24,358 | -2.16% | 4.5만 |
|---|
| 2026.09.11 | ₩25,283 | ₩25,283 | ₩24,546 | ₩24,707 | -2.28% | 3.3만 |
|---|
| 2026.09.10 | ₩25,109 | ₩25,471 | ₩24,935 | ₩25,283 | +0.69% | 3.3만 |
|---|
| 2026.09.09 | ₩24,130 | ₩25,283 | ₩23,473 | ₩24,935 | +3.34% | 4.8만 |
|---|
| 2026.09.08 | ₩23,312 | ₩24,318 | ₩23,312 | ₩24,143 | +3.57% | 4.8만 |
|---|
| 2026.09.04 | ₩23,124 | ₩23,365 | ₩23,124 | ₩23,312 | +0.81% | 7.4천 |
|---|
| 2026.09.03 | ₩23,177 | ₩23,432 | ₩23,177 | ₩23,365 | +0.81% | 1.7만 |
|---|
| 2026.09.02 | ₩23,124 | ₩23,151 | ₩23,110 | ₩23,110 | -0.06% | 5.5천 |
|---|
| 2026.09.01 | ₩23,124 | ₩23,177 | ₩23,124 | ₩23,137 | +0.06% | 6.7천 |
|---|
| 2026.08.31 | ₩23,043 | ₩23,137 | ₩22,869 | ₩23,124 | +0.35% | 1.6만 |
|---|
| 2026.08.28 | ₩23,043 | ₩23,070 | ₩22,963 | ₩23,043 | 0.00% | 1.5만 |
|---|
| 2026.08.27 | ₩22,963 | ₩23,124 | ₩22,963 | ₩23,030 | +0.29% | 2.3천 |
|---|
| 2026.08.26 | ₩23,070 | ₩23,164 | ₩22,963 | ₩23,070 | 0.00% | 9.9천 |
|---|
| 2026.08.25 | ₩23,124 | ₩23,177 | ₩23,070 | ₩23,124 | 0.00% | 2만 |
|---|
| 2026.08.24 | ₩23,151 | ₩23,177 | ₩23,070 | ₩23,070 | -0.35% | 1.1만 |
|---|
| 2026.08.21 | ₩23,057 | ₩23,151 | ₩23,057 | ₩23,137 | +0.35% | 8.7천 |
|---|
| 2026.08.20 | ₩23,084 | ₩23,124 | ₩23,070 | ₩23,124 | +0.17% | 3.4천 |
|---|
| 2026.08.19 | ₩23,070 | ₩23,124 | ₩23,043 | ₩23,124 | +0.23% | 7.4천 |
|---|
| 2026.08.18 | ₩23,030 | ₩23,110 | ₩22,963 | ₩22,963 | -0.29% | 1.2만 |
|---|
| 2026.08.17 | ₩23,003 | ₩23,110 | ₩22,963 | ₩23,043 | +0.17% | 1만 |
|---|
| 2026.08.14 | ₩22,949 | ₩23,017 | ₩22,923 | ₩23,017 | +0.29% | 6.7천 |
|---|
| 2026.08.13 | ₩23,017 | ₩23,070 | ₩23,017 | ₩23,070 | +0.23% | 2천 |
|---|
| 2026.08.12 | ₩22,990 | ₩23,110 | ₩22,990 | ₩23,110 | +0.53% | 8천 |
|---|
| 2026.08.11 | ₩22,882 | ₩23,070 | ₩22,869 | ₩22,976 | +0.41% | 1.3만 |
|---|
| 2026.08.10 | ₩22,842 | ₩23,017 | ₩22,842 | ₩22,869 | +0.12% | 9.2천 |
|---|
| 2026.08.07 | ₩22,976 | ₩23,003 | ₩22,869 | ₩22,869 | -0.47% | 5.7천 |
|---|
| 2026.08.06 | ₩22,963 | ₩23,043 | ₩22,923 | ₩23,003 | +0.18% | 1.3만 |
|---|
| 2026.08.05 | ₩23,097 | ₩23,137 | ₩22,896 | ₩22,896 | -0.87% | 8.1천 |
|---|
| 2026.08.04 | ₩23,177 | ₩23,177 | ₩22,762 | ₩23,030 | -0.64% | 1.2만 |
|---|
| 2026.08.03 | ₩23,043 | ₩23,298 | ₩22,869 | ₩23,124 | +0.35% | 1.7만 |
|---|
| 2026.07.31 | ₩23,043 | ₩23,043 | ₩22,936 | ₩23,030 | -0.06% | 4.2천 |
|---|
| 2026.07.30 | ₩22,882 | ₩22,990 | ₩22,882 | ₩22,976 | +0.41% | 3.6천 |
|---|
| 2026.07.29 | ₩23,003 | ₩23,017 | ₩22,882 | ₩22,976 | -0.12% | 9.3천 |
|---|
| 2026.07.28 | ₩23,070 | ₩23,070 | ₩22,923 | ₩22,949 | -0.52% | 3.8천 |
|---|
| 2026.07.27 | ₩22,829 | ₩23,124 | ₩22,829 | ₩23,070 | +1.06% | 9.8천 |
|---|
| 2026.07.24 | ₩23,177 | ₩23,177 | ₩22,789 | ₩23,070 | -0.46% | 4.2만 |
|---|
| 2026.07.23 | ₩22,413 | ₩23,204 | ₩22,413 | ₩22,829 | +1.86% | 2.3만 |
|---|
| 2026.07.22 | ₩22,802 | ₩22,815 | ₩22,426 | ₩22,815 | +0.06% | 4.3천 |
|---|
| 2026.07.21 | ₩22,708 | ₩22,802 | ₩22,708 | ₩22,708 | 0.00% | 2천 |
|---|
| 2026.07.20 | ₩22,936 | ₩22,976 | ₩22,507 | ₩22,923 | -0.06% | 1.4만 |
|---|
| 2026.07.17 | ₩22,668 | ₩23,017 | ₩22,668 | ₩23,017 | +1.54% | 1.1천 |
|---|
| 2026.07.16 | ₩22,802 | ₩23,070 | ₩22,802 | ₩23,070 | +1.18% | 1.2천 |
|---|
| 2026.07.15 | ₩22,869 | ₩22,869 | ₩22,869 | ₩22,869 | 0.00% | 700 |
|---|
| 2026.07.14 | ₩22,856 | ₩22,856 | ₩22,748 | ₩22,802 | -0.23% | 2.3천 |
|---|
| 2026.07.13 | ₩22,789 | ₩22,856 | ₩22,748 | ₩22,856 | +0.29% | 1.9천 |
|---|
| 2026.07.10 | ₩22,802 | ₩22,869 | ₩22,802 | ₩22,869 | +0.29% | 4천 |
|---|
| 2026.07.09 | ₩22,789 | ₩23,070 | ₩22,775 | ₩22,802 | +0.06% | 1.3만 |
|---|
| 2026.07.08 | ₩22,802 | ₩22,802 | ₩22,560 | ₩22,802 | 0.00% | 2.5만 |
|---|
| 2026.07.07 | ₩23,017 | ₩23,030 | ₩22,775 | ₩23,030 | +0.06% | 2.3천 |
|---|
| 2026.07.06 | ₩22,534 | ₩23,070 | ₩22,534 | ₩22,815 | +1.25% | 4.4천 |
|---|
| 2026.07.02 | ₩23,124 | ₩23,137 | ₩22,534 | ₩22,534 | -2.55% | 7.8천 |
|---|
| 2026.07.01 | ₩23,687 | ₩23,687 | ₩23,124 | ₩23,312 | -1.59% | 2천 |
|---|
| 2026.06.30 | ₩22,601 | ₩24,090 | ₩22,319 | ₩23,888 | +5.70% | 2.6천 |
|---|
| 2026.06.29 | ₩22,896 | ₩22,896 | ₩22,601 | ₩22,654 | -1.05% | 2.5천 |
|---|
| 2026.06.26 | ₩22,547 | ₩23,258 | ₩22,426 | ₩23,191 | +2.86% | 2.4만 |
|---|
| 2026.06.25 | ₩22,386 | ₩23,151 | ₩22,386 | ₩22,614 | +1.02% | 5.6천 |
|---|
| 2026.06.24 | ₩22,668 | ₩22,949 | ₩22,493 | ₩22,493 | -0.77% | 8.2천 |
|---|
| 2026.06.23 | ₩23,003 | ₩23,003 | ₩22,373 | ₩22,601 | -1.75% | 6.5천 |
|---|
| 2026.06.22 | ₩23,553 | ₩23,553 | ₩22,400 | ₩22,842 | -3.02% | 8.7천 |
|---|
| 2026.06.18 | ₩22,104 | ₩23,338 | ₩21,809 | ₩23,338 | +5.58% | 2.5만 |
|---|
| 2026.06.17 | ₩21,622 | ₩22,104 | ₩21,528 | ₩22,011 | +1.80% | 1만 |
|---|
| 2026.06.16 | ₩21,622 | ₩21,809 | ₩21,608 | ₩21,729 | +0.50% | 9.9천 |
|---|
| 2026.06.15 | ₩21,420 | ₩21,675 | ₩21,394 | ₩21,394 | -0.13% | 6.9천 |
|---|
| 2026.06.12 | ₩21,836 | ₩21,836 | ₩21,635 | ₩21,836 | 0.00% | 6.3천 |
|---|
| 2026.06.11 | ₩21,394 | ₩21,729 | ₩21,394 | ₩21,729 | +1.57% | 6.1천 |
|---|
| 2026.06.10 | ₩21,367 | ₩21,461 | ₩21,259 | ₩21,259 | -0.50% | 2.6천 |
|---|
| 2026.06.09 | ₩21,286 | ₩21,648 | ₩21,286 | ₩21,648 | +1.70% | 8.6천 |
|---|
| 2026.06.08 | ₩21,125 | ₩21,246 | ₩21,005 | ₩21,246 | +0.57% | 1.5만 |
|---|
| 2026.06.05 | ₩21,166 | ₩21,300 | ₩21,058 | ₩21,246 | +0.38% | 3.1천 |
|---|
| 2026.06.04 | ₩21,098 | ₩21,152 | ₩21,045 | ₩21,045 | -0.25% | 3천 |
|---|
| 2026.06.03 | ₩21,018 | ₩21,192 | ₩21,018 | ₩21,058 | +0.19% | 4.8천 |
|---|
| 2026.06.02 | ₩21,031 | ₩21,246 | ₩21,031 | ₩21,152 | +0.57% | 1.5천 |
|---|
| 2026.06.01 | ₩20,924 | ₩21,219 | ₩20,870 | ₩21,219 | +1.41% | 1.1만 |
|---|
| 2026.05.29 | ₩20,911 | ₩20,911 | ₩20,870 | ₩20,870 | -0.19% | 1.8천 |
|---|
| 2026.05.28 | ₩20,884 | ₩20,924 | ₩20,870 | ₩20,924 | +0.19% | 1.7만 |
|---|
| 2026.05.27 | ₩20,924 | ₩20,924 | ₩20,817 | ₩20,924 | 0.00% | 2.4만 |
|---|
| 2026.05.26 | ₩20,991 | ₩21,394 | ₩20,870 | ₩20,924 | -0.32% | 4.4만 |
|---|
| 2026.05.22 | ₩21,005 | ₩21,233 | ₩20,911 | ₩21,058 | +0.26% | 3.7만 |
|---|
| 2026.05.21 | ₩21,367 | ₩21,367 | ₩21,058 | ₩21,072 | -1.38% | 3.2천 |
|---|
| 2026.05.20 | ₩21,246 | ₩21,246 | ₩20,790 | ₩21,098 | -0.69% | 1.6만 |
|---|
| 2026.05.19 | ₩21,005 | ₩21,313 | ₩21,005 | ₩21,246 | +1.15% | 3.1천 |
|---|
| 2026.05.18 | ₩21,166 | ₩21,179 | ₩20,938 | ₩20,938 | -1.08% | 2.8만 |
|---|
| 2026.05.15 | ₩21,085 | ₩21,166 | ₩21,085 | ₩21,166 | +0.38% | 3.2천 |
|---|
| 2026.05.14 | ₩21,085 | ₩21,300 | ₩21,085 | ₩21,179 | +0.45% | 1.3만 |
|---|
| 2026.05.13 | ₩21,394 | ₩21,394 | ₩21,152 | ₩21,152 | -1.13% | 2만 |
|---|
| 2026.05.12 | ₩21,273 | ₩21,380 | ₩21,259 | ₩21,380 | +0.50% | 5.8천 |
|---|
| 2026.05.11 | ₩21,394 | ₩21,394 | ₩21,219 | ₩21,259 | -0.63% | 1.7만 |
|---|
| 2026.05.08 | ₩21,273 | ₩21,327 | ₩21,259 | ₩21,327 | +0.25% | 1.6만 |
|---|
| 2026.05.07 | ₩21,313 | ₩21,394 | ₩21,219 | ₩21,246 | -0.31% | 6.8천 |
|---|
| 2026.05.06 | ₩21,327 | ₩21,340 | ₩21,206 | ₩21,273 | -0.25% | 2.5천 |
|---|
| 2026.05.05 | ₩21,420 | ₩21,420 | ₩21,420 | ₩21,420 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩21,313 | ₩21,313 | ₩21,206 | ₩21,313 | 0.00% | 900 |
|---|
| 2026.05.01 | ₩21,568 | ₩21,568 | ₩21,313 | ₩21,434 | -0.62% | 1.7천 |
|---|
| 2026.04.30 | ₩21,300 | ₩21,836 | ₩21,300 | ₩21,353 | +0.25% | 1.1만 |
|---|
| 2026.04.29 | ₩21,219 | ₩21,327 | ₩21,219 | ₩21,313 | +0.44% | 5.9천 |
|---|
| 2026.04.28 | ₩21,219 | ₩21,394 | ₩21,192 | ₩21,313 | +0.44% | 2.9천 |
|---|
| 2026.04.27 | ₩21,461 | ₩21,461 | ₩21,367 | ₩21,394 | -0.31% | 1.6천 |
|---|
| 2026.04.24 | ₩21,192 | ₩21,394 | ₩21,192 | ₩21,394 | +0.95% | 6.5천 |
|---|
| 2026.04.23 | ₩21,327 | ₩21,327 | ₩21,206 | ₩21,259 | -0.31% | 2천 |
|---|
| 2026.04.22 | ₩21,407 | ₩21,420 | ₩21,380 | ₩21,380 | -0.13% | 2.1천 |
|---|
| 2026.04.21 | ₩21,072 | ₩21,394 | ₩21,072 | ₩21,394 | +1.53% | 800 |
|---|
| 2026.04.20 | ₩21,259 | ₩21,327 | ₩21,072 | ₩21,246 | -0.06% | 2.5천 |
|---|
| 2026.04.17 | ₩20,884 | ₩21,259 | ₩20,884 | ₩21,259 | +1.80% | 2.8만 |
|---|
| 2026.04.16 | ₩20,817 | ₩21,045 | ₩20,817 | ₩21,045 | +1.10% | 900 |
|---|
| 2026.04.15 | ₩20,924 | ₩21,058 | ₩20,763 | ₩21,058 | +0.64% | 7.9천 |
|---|
| 2026.04.14 | ₩21,031 | ₩21,045 | ₩20,924 | ₩20,924 | -0.51% | 1.9천 |
|---|
| 2026.04.13 | ₩21,005 | ₩21,045 | ₩20,790 | ₩21,031 | +0.13% | 9.8천 |
|---|
| 2026.04.10 | ₩21,085 | ₩21,085 | ₩20,696 | ₩21,045 | -0.19% | 4천 |
|---|
| 2026.04.09 | ₩20,951 | ₩21,058 | ₩20,817 | ₩21,058 | +0.51% | 4.6천 |
|---|
| 2026.04.08 | ₩20,683 | ₩20,978 | ₩20,549 | ₩20,938 | +1.23% | 7.2천 |
|---|
| 2026.04.07 | ₩20,696 | ₩20,777 | ₩20,642 | ₩20,656 | -0.19% | 4.5천 |
|---|
| 2026.04.06 | ₩20,656 | ₩20,656 | ₩20,589 | ₩20,656 | 0.00% | 3.9천 |
|---|
| 2026.04.02 | ₩20,508 | ₩20,790 | ₩20,294 | ₩20,629 | +0.59% | 1.6만 |
|---|
| 2026.04.01 | ₩20,495 | ₩20,508 | ₩20,321 | ₩20,455 | -0.20% | 6.6천 |
|---|
| 2026.03.31 | ₩20,481 | ₩20,508 | ₩20,361 | ₩20,361 | -0.59% | 3.2천 |
|---|
| 2026.03.30 | ₩20,160 | ₩20,428 | ₩20,146 | ₩20,267 | +0.53% | 2.6천 |
|---|
| 2026.03.27 | ₩20,321 | ₩20,347 | ₩20,200 | ₩20,267 | -0.26% | 4천 |
|---|
| 2026.03.26 | ₩20,508 | ₩20,508 | ₩20,401 | ₩20,508 | 0.00% | 5.2천 |
|---|
| 2026.03.25 | ₩20,347 | ₩20,642 | ₩20,294 | ₩20,642 | +1.45% | 6.8천 |
|---|
| 2026.03.24 | ₩20,079 | ₩20,119 | ₩19,851 | ₩19,851 | -1.14% | 1.3만 |
|---|
| 2026.03.23 | ₩19,985 | ₩20,307 | ₩19,878 | ₩19,905 | -0.40% | 1.2만 |
|---|
| 2026.03.20 | ₩19,529 | ₩20,253 | ₩19,529 | ₩19,972 | +2.27% | 4.9만 |
|---|
| 2026.03.19 | ₩19,636 | ₩19,918 | ₩19,516 | ₩19,543 | -0.48% | 3.3만 |
|---|
| 2026.03.18 | ₩19,543 | ₩19,824 | ₩19,543 | ₩19,543 | 0.00% | 1.5만 |
|---|
| 2026.03.17 | ₩20,656 | ₩20,656 | ₩19,489 | ₩19,543 | -5.39% | 3.4만 |
|---|
| 2026.03.16 | ₩20,616 | ₩20,656 | ₩20,468 | ₩20,468 | -0.72% | 2만 |
|---|
| 2026.03.13 | ₩20,777 | ₩20,777 | ₩20,602 | ₩20,656 | -0.58% | 7.3천 |
|---|
| 2026.03.12 | ₩20,683 | ₩20,777 | ₩20,683 | ₩20,696 | +0.06% | 1.2만 |
|---|
| 2026.03.11 | ₩20,790 | ₩20,790 | ₩20,669 | ₩20,683 | -0.52% | 1.2만 |
|---|
| 2026.03.10 | ₩20,817 | ₩20,830 | ₩20,723 | ₩20,723 | -0.45% | 8.1천 |
|---|
| 2026.03.09 | ₩20,844 | ₩21,031 | ₩20,656 | ₩20,656 | -0.90% | 3.4만 |
|---|
| 2026.03.06 | ₩20,857 | ₩20,964 | ₩20,857 | ₩20,857 | 0.00% | 6.3천 |
|---|
| 2026.03.05 | ₩20,790 | ₩20,964 | ₩20,790 | ₩20,964 | +0.84% | 5천 |
|---|
| 2026.03.04 | ₩20,830 | ₩20,857 | ₩20,790 | ₩20,830 | 0.00% | 6.4천 |
|---|
| 2026.03.03 | ₩20,656 | ₩20,830 | ₩20,656 | ₩20,803 | +0.71% | 1.5만 |
|---|
| 2026.03.02 | ₩20,803 | ₩20,857 | ₩20,803 | ₩20,803 | 0.00% | 8.1천 |
|---|
| 2026.02.27 | ₩20,857 | ₩20,857 | ₩20,736 | ₩20,763 | -0.45% | 1.3만 |
|---|
| 2026.02.26 | ₩20,656 | ₩20,857 | ₩20,656 | ₩20,790 | +0.65% | 1.6만 |
|---|
| 2026.02.25 | ₩20,857 | ₩20,857 | ₩20,656 | ₩20,656 | -0.96% | 1.2만 |
|---|
| 2026.02.24 | ₩20,857 | ₩20,951 | ₩20,844 | ₩20,844 | -0.06% | 8.8천 |
|---|
| 2026.02.23 | ₩20,857 | ₩20,924 | ₩20,857 | ₩20,911 | +0.26% | 1.3만 |
|---|
| 2026.02.20 | ₩20,857 | ₩20,911 | ₩20,857 | ₩20,857 | 0.00% | 1.3천 |
|---|
| 2026.02.19 | ₩20,803 | ₩20,911 | ₩20,803 | ₩20,911 | +0.52% | 7천 |
|---|
| 2026.02.18 | ₩20,857 | ₩20,857 | ₩20,790 | ₩20,790 | -0.32% | 3.5천 |
|---|
| 2026.02.17 | ₩20,723 | ₩20,911 | ₩20,723 | ₩20,777 | +0.26% | 3.5만 |
|---|
| 2026.02.13 | ₩20,723 | ₩20,723 | ₩20,723 | ₩20,723 | 0.00% | 3천 |
|---|
| 2026.02.12 | ₩20,683 | ₩20,817 | ₩20,683 | ₩20,817 | +0.65% | 4천 |
|---|
| 2026.02.11 | ₩20,790 | ₩20,857 | ₩20,683 | ₩20,683 | -0.52% | 1.3만 |
|---|
| 2026.02.10 | ₩20,817 | ₩20,964 | ₩20,777 | ₩20,777 | -0.19% | 6.6천 |
|---|
| 2026.02.09 | ₩20,777 | ₩20,964 | ₩20,777 | ₩20,790 | +0.06% | 3.6천 |
|---|
| 2026.02.06 | ₩20,589 | ₩20,696 | ₩20,589 | ₩20,616 | +0.13% | 3.1천 |
|---|
| 2026.02.05 | ₩20,710 | ₩20,710 | ₩20,535 | ₩20,696 | -0.06% | 4.2천 |
|---|
| 2026.02.04 | ₩21,112 | ₩21,112 | ₩20,535 | ₩20,535 | -2.73% | 1.8천 |
|---|
| 2026.02.03 | ₩20,508 | ₩20,616 | ₩20,468 | ₩20,468 | -0.20% | 4.2천 |
|---|
| 2026.02.02 | ₩20,481 | ₩21,125 | ₩20,481 | ₩20,790 | +1.51% | 2.2천 |
|---|
| 2026.01.30 | ₩20,481 | ₩21,031 | ₩20,481 | ₩20,535 | +0.26% | 8.6천 |
|---|
| 2026.01.29 | ₩20,575 | ₩20,575 | ₩20,575 | ₩20,575 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩20,683 | ₩20,790 | ₩20,575 | ₩20,575 | -0.52% | 2.8천 |
|---|
| 2026.01.27 | ₩20,723 | ₩20,790 | ₩20,629 | ₩20,790 | +0.32% | 2.2천 |
|---|
| 2026.01.26 | ₩20,763 | ₩20,790 | ₩20,629 | ₩20,790 | +0.13% | 700 |
|---|
| 2026.01.23 | ₩20,602 | ₩20,602 | ₩20,602 | ₩20,602 | 0.00% | 700 |
|---|
| 2026.01.22 | ₩20,589 | ₩20,964 | ₩20,589 | ₩20,830 | +1.17% | 4.8천 |
|---|
| 2026.01.21 | ₩20,522 | ₩20,683 | ₩20,522 | ₩20,549 | +0.13% | 6.5천 |
|---|
| 2026.01.20 | ₩20,334 | ₩20,790 | ₩20,334 | ₩20,347 | +0.07% | 7.9천 |
|---|
| 2026.01.16 | ₩20,267 | ₩20,710 | ₩20,267 | ₩20,321 | +0.26% | 3.4천 |
|---|
| 2026.01.15 | ₩20,710 | ₩20,710 | ₩20,321 | ₩20,683 | -0.13% | 4.8천 |
|---|
| 2026.01.14 | ₩20,347 | ₩20,763 | ₩20,253 | ₩20,710 | +1.78% | 8.1천 |
|---|
| 2026.01.13 | ₩20,160 | ₩20,307 | ₩19,851 | ₩20,294 | +0.67% | 9.4천 |
|---|
| 2026.01.12 | ₩19,918 | ₩20,119 | ₩19,918 | ₩20,052 | +0.67% | 3.1천 |
|---|
| 2026.01.09 | ₩20,119 | ₩20,294 | ₩19,999 | ₩20,066 | -0.27% | 6.1천 |
|---|
| 2026.01.08 | ₩19,932 | ₩20,119 | ₩19,878 | ₩19,985 | +0.27% | 5천 |
|---|
| 2026.01.07 | ₩20,012 | ₩20,012 | ₩19,891 | ₩19,932 | -0.40% | 2.9천 |
|---|
| 2026.01.06 | ₩19,811 | ₩19,972 | ₩19,730 | ₩19,838 | +0.14% | 1.2만 |
|---|
| 2026.01.05 | ₩19,878 | ₩19,932 | ₩19,717 | ₩19,717 | -0.81% | 8.1천 |
|---|
| 2026.01.02 | ₩20,066 | ₩20,093 | ₩19,663 | ₩19,704 | -1.80% | 1.3만 |
|---|
| 2025.12.31 | ₩19,663 | ₩20,093 | ₩19,663 | ₩19,663 | 0.00% | 2.7만 |
|---|
| 2025.12.30 | ₩19,744 | ₩20,079 | ₩19,717 | ₩19,958 | +1.09% | 6.7천 |
|---|
| 2025.12.29 | ₩19,838 | ₩20,052 | ₩19,838 | ₩19,958 | +0.61% | 6천 |
|---|
| 2025.12.26 | ₩19,797 | ₩19,797 | ₩19,717 | ₩19,797 | 0.00% | 3.2천 |
|---|
| 2025.12.24 | ₩19,838 | ₩19,838 | ₩19,838 | ₩19,838 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩19,824 | ₩19,838 | ₩19,717 | ₩19,838 | +0.07% | 1.9천 |
|---|
| 2025.12.22 | ₩19,838 | ₩20,012 | ₩19,838 | ₩19,838 | 0.00% | 4천 |
|---|
| 2025.12.19 | ₩20,093 | ₩20,093 | ₩19,583 | ₩19,824 | -1.34% | 4.2천 |
|---|
| 2025.12.18 | ₩19,851 | ₩19,851 | ₩19,489 | ₩19,543 | -1.55% | 1.9만 |
|---|
| 2025.12.17 | ₩20,119 | ₩20,119 | ₩19,717 | ₩19,744 | -1.87% | 2.1만 |
|---|
| 2025.12.16 | ₩20,133 | ₩20,133 | ₩20,133 | ₩20,133 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩20,200 | ₩20,374 | ₩19,878 | ₩19,945 | -1.26% | 5.4천 |
|---|
| 2025.12.12 | ₩20,253 | ₩20,321 | ₩20,025 | ₩20,173 | -0.40% | 3.4천 |
|---|
| 2025.12.11 | ₩19,878 | ₩20,119 | ₩19,878 | ₩20,119 | +1.21% | 2천 |
|---|
| 2025.12.10 | ₩19,744 | ₩20,039 | ₩19,730 | ₩19,730 | -0.07% | 5.8천 |
|---|
| 2025.12.09 | ₩20,079 | ₩20,119 | ₩19,730 | ₩19,918 | -0.80% | 6.2천 |
|---|
| 2025.12.08 | ₩20,200 | ₩20,200 | ₩20,025 | ₩20,025 | -0.86% | 3.1천 |
|---|
| 2025.12.05 | ₩19,784 | ₩20,240 | ₩19,784 | ₩19,932 | +0.75% | 8.3천 |
|---|
| 2025.12.04 | ₩20,119 | ₩20,253 | ₩20,093 | ₩20,146 | +0.13% | 7.6천 |
|---|
| 2025.12.03 | ₩19,985 | ₩20,240 | ₩19,958 | ₩20,240 | +1.28% | 2.1만 |
|---|
| 2025.12.02 | ₩19,945 | ₩20,119 | ₩19,623 | ₩20,066 | +0.61% | 2.8만 |
|---|
| 2025.12.01 | ₩19,395 | ₩19,905 | ₩19,301 | ₩19,905 | +2.63% | 3만 |
|---|
| 2025.11.28 | ₩19,140 | ₩19,408 | ₩19,140 | ₩19,274 | +0.70% | 2만 |
|---|
| 2025.11.26 | ₩19,207 | ₩19,301 | ₩19,060 | ₩19,221 | +0.07% | 3.6만 |
|---|
| 2025.11.25 | ₩19,073 | ₩19,234 | ₩18,979 | ₩19,207 | +0.70% | 2.1만 |
|---|
| 2025.11.24 | ₩18,885 | ₩19,221 | ₩18,885 | ₩18,966 | +0.43% | 9.3천 |
|---|
| 2025.11.21 | ₩18,845 | ₩18,952 | ₩18,845 | ₩18,885 | +0.21% | 2.8천 |
|---|
| 2025.11.20 | ₩18,926 | ₩19,006 | ₩18,644 | ₩18,724 | -1.06% | 2.6만 |
|---|
| 2025.11.19 | ₩18,966 | ₩19,019 | ₩18,751 | ₩18,805 | -0.85% | 1.7만 |
|---|
| 2025.11.18 | ₩18,979 | ₩19,033 | ₩18,671 | ₩18,912 | -0.35% | 4.1만 |
|---|
| 2025.11.17 | ₩19,060 | ₩19,248 | ₩18,993 | ₩19,127 | +0.35% | 1.6만 |
|---|
| 2025.11.14 | ₩19,180 | ₩19,248 | ₩19,006 | ₩19,100 | -0.42% | 4.3만 |
|---|
| 2025.11.13 | ₩19,248 | ₩19,315 | ₩19,073 | ₩19,207 | -0.21% | 2.4만 |
|---|
| 2025.11.12 | ₩19,315 | ₩19,315 | ₩19,194 | ₩19,248 | -0.35% | 7.9천 |
|---|
| 2025.11.11 | ₩19,154 | ₩19,382 | ₩19,154 | ₩19,301 | +0.77% | 1.6만 |
|---|
| 2025.11.10 | ₩19,127 | ₩19,180 | ₩19,046 | ₩19,180 | +0.28% | 1.1만 |
|---|
| 2025.11.07 | ₩18,845 | ₩19,167 | ₩18,845 | ₩19,100 | +1.35% | 5만 |
|---|
| 2025.11.06 | ₩19,180 | ₩19,180 | ₩18,550 | ₩18,550 | -3.29% | 5만 |
|---|
| 2025.11.05 | ₩19,033 | ₩19,180 | ₩18,912 | ₩19,140 | +0.56% | 3.8만 |
|---|
| 2025.11.04 | ₩18,912 | ₩19,221 | ₩18,859 | ₩18,979 | +0.35% | 2.3만 |
|---|
| 2025.11.03 | ₩18,671 | ₩18,912 | ₩18,604 | ₩18,912 | +1.29% | 2.3만 |
|---|
| 2025.10.31 | ₩18,483 | ₩18,631 | ₩18,322 | ₩18,537 | +0.29% | 2.9만 |
|---|
| 2025.10.30 | ₩18,295 | ₩18,698 | ₩18,295 | ₩18,590 | +1.61% | 1.8만 |
|---|
| 2025.10.29 | ₩18,027 | ₩18,617 | ₩18,027 | ₩18,376 | +1.93% | 1.4만 |
|---|
| 2025.10.28 | ₩18,201 | ₩18,416 | ₩18,121 | ₩18,309 | +0.59% | 3.6만 |
|---|
| 2025.10.27 | ₩17,799 | ₩18,215 | ₩17,799 | ₩18,107 | +1.73% | 4.7만 |
|---|
| 2025.10.24 | ₩17,531 | ₩17,960 | ₩17,531 | ₩17,946 | +2.37% | 4.3만 |
|---|
| 2025.10.23 | ₩17,249 | ₩17,531 | ₩17,249 | ₩17,531 | +1.63% | 5.4만 |
|---|
| 2025.10.22 | ₩17,101 | ₩17,222 | ₩17,101 | ₩17,222 | +0.71% | 1.8만 |
|---|
| 2025.10.21 | ₩17,088 | ₩17,115 | ₩16,981 | ₩17,048 | -0.24% | 6천 |
|---|
| 2025.10.20 | ₩16,806 | ₩16,954 | ₩16,806 | ₩16,914 | +0.64% | 4.1천 |
|---|
| 2025.10.17 | ₩17,075 | ₩17,075 | ₩16,793 | ₩16,793 | -1.65% | 4.6천 |
|---|
| 2025.10.16 | ₩17,262 | ₩17,262 | ₩16,766 | ₩16,914 | -2.02% | 5.5만 |
|---|
| 2025.10.15 | ₩17,169 | ₩17,423 | ₩17,088 | ₩17,115 | -0.31% | 7.6천 |
|---|
| 2025.10.14 | ₩17,115 | ₩17,236 | ₩17,048 | ₩17,222 | +0.63% | 3.2만 |
|---|
| 2025.10.13 | ₩17,329 | ₩17,329 | ₩17,155 | ₩17,169 | -0.93% | 1만 |
|---|
| 2025.10.10 | ₩17,316 | ₩17,329 | ₩17,262 | ₩17,276 | -0.23% | 9천 |
|---|