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 | ₩24,206 | ₩24,475 | ₩24,112 | ₩24,475 | +1.11% | 2.4만 |
| 2026.10.08 | ₩23,737 | ₩24,220 | ₩23,737 | ₩24,193 | +1.92% | 6.7천 |
| 2026.10.07 | ₩24,086 | ₩24,166 | ₩24,072 | ₩24,072 | -0.06% | 2.6천 |
| 2026.10.06 | ₩25,172 | ₩25,172 | ₩24,126 | ₩24,126 | -4.16% | 8.3천 |
| 2026.10.05 | ₩24,662 | ₩24,930 | ₩24,233 | ₩24,233 | -1.74% | 3.6만 |
| 2026.10.02 | ₩24,314 | ₩24,676 | ₩24,314 | ₩24,649 | +1.38% | 1.5만 |
| 2026.10.01 | ₩24,354 | ₩24,662 | ₩22,959 | ₩24,327 | -0.11% | 7.3천 |
| 2026.09.30 | ₩24,676 | ₩24,703 | ₩24,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,354 |
| -1.30% |
| 2.1만 |
| 2026.09.29 | ₩24,381 | ₩24,676 | ₩24,233 | ₩24,676 | +1.21% | 2.6만 |
|---|
| 2026.09.28 | ₩23,804 | ₩24,314 | ₩23,469 | ₩24,314 | +2.14% | 1.9만 |
|---|
| 2026.09.25 | ₩23,549 | ₩24,045 | ₩22,905 | ₩23,898 | +1.48% | 2.1만 |
|---|
| 2026.09.24 | ₩24,005 | ₩24,139 | ₩23,656 | ₩23,656 | -1.45% | 1.6만 |
|---|
| 2026.09.23 | ₩24,340 | ₩24,488 | ₩24,139 | ₩24,139 | -0.83% | 4.3천 |
|---|
| 2026.09.22 | ₩24,488 | ₩24,595 | ₩24,394 | ₩24,501 | +0.05% | 1.8만 |
|---|
| 2026.09.21 | ₩24,166 | ₩24,823 | ₩24,166 | ₩24,555 | +1.61% | 1.4만 |
|---|
| 2026.09.18 | ₩24,729 | ₩25,574 | ₩23,925 | ₩24,086 | -2.60% | 26만 |
|---|
| 2026.09.17 | ₩24,327 | ₩24,877 | ₩24,327 | ₩24,354 | +0.11% | 3.7만 |
|---|
| 2026.09.16 | ₩23,777 | ₩24,783 | ₩23,777 | ₩24,273 | +2.09% | 3.2만 |
|---|
| 2026.09.15 | ₩24,729 | ₩24,877 | ₩23,764 | ₩23,777 | -3.85% | 3.3만 |
|---|
| 2026.09.14 | ₩24,890 | ₩25,601 | ₩24,354 | ₩24,354 | -2.16% | 4.5만 |
|---|
| 2026.09.11 | ₩25,279 | ₩25,279 | ₩24,542 | ₩24,703 | -2.28% | 3.3만 |
|---|
| 2026.09.10 | ₩25,105 | ₩25,467 | ₩24,930 | ₩25,279 | +0.69% | 3.3만 |
|---|
| 2026.09.09 | ₩24,126 | ₩25,279 | ₩23,469 | ₩24,930 | +3.34% | 4.8만 |
|---|
| 2026.09.08 | ₩23,308 | ₩24,314 | ₩23,308 | ₩24,139 | +3.57% | 4.8만 |
|---|
| 2026.09.04 | ₩23,120 | ₩23,361 | ₩23,120 | ₩23,308 | +0.81% | 7.4천 |
|---|
| 2026.09.03 | ₩23,174 | ₩23,428 | ₩23,174 | ₩23,361 | +0.81% | 1.7만 |
|---|
| 2026.09.02 | ₩23,120 | ₩23,147 | ₩23,107 | ₩23,107 | -0.06% | 5.5천 |
|---|
| 2026.09.01 | ₩23,120 | ₩23,174 | ₩23,120 | ₩23,133 | +0.06% | 6.7천 |
|---|
| 2026.08.31 | ₩23,040 | ₩23,133 | ₩22,865 | ₩23,120 | +0.35% | 1.6만 |
|---|
| 2026.08.28 | ₩23,040 | ₩23,066 | ₩22,959 | ₩23,040 | 0.00% | 1.5만 |
|---|
| 2026.08.27 | ₩22,959 | ₩23,120 | ₩22,959 | ₩23,026 | +0.29% | 2.3천 |
|---|
| 2026.08.26 | ₩23,066 | ₩23,160 | ₩22,959 | ₩23,066 | 0.00% | 9.9천 |
|---|
| 2026.08.25 | ₩23,120 | ₩23,174 | ₩23,066 | ₩23,120 | 0.00% | 2만 |
|---|
| 2026.08.24 | ₩23,147 | ₩23,174 | ₩23,066 | ₩23,066 | -0.35% | 1.1만 |
|---|
| 2026.08.21 | ₩23,053 | ₩23,147 | ₩23,053 | ₩23,133 | +0.35% | 8.7천 |
|---|
| 2026.08.20 | ₩23,080 | ₩23,120 | ₩23,066 | ₩23,120 | +0.17% | 3.4천 |
|---|
| 2026.08.19 | ₩23,066 | ₩23,120 | ₩23,040 | ₩23,120 | +0.23% | 7.4천 |
|---|
| 2026.08.18 | ₩23,026 | ₩23,107 | ₩22,959 | ₩22,959 | -0.29% | 1.2만 |
|---|
| 2026.08.17 | ₩22,999 | ₩23,107 | ₩22,959 | ₩23,040 | +0.17% | 1만 |
|---|
| 2026.08.14 | ₩22,946 | ₩23,013 | ₩22,919 | ₩23,013 | +0.29% | 6.7천 |
|---|
| 2026.08.13 | ₩23,013 | ₩23,066 | ₩23,013 | ₩23,066 | +0.23% | 2천 |
|---|
| 2026.08.12 | ₩22,986 | ₩23,107 | ₩22,986 | ₩23,107 | +0.53% | 8천 |
|---|
| 2026.08.11 | ₩22,879 | ₩23,066 | ₩22,865 | ₩22,973 | +0.41% | 1.3만 |
|---|
| 2026.08.10 | ₩22,838 | ₩23,013 | ₩22,838 | ₩22,865 | +0.12% | 9.2천 |
|---|
| 2026.08.07 | ₩22,973 | ₩22,999 | ₩22,865 | ₩22,865 | -0.47% | 5.7천 |
|---|
| 2026.08.06 | ₩22,959 | ₩23,040 | ₩22,919 | ₩22,999 | +0.18% | 1.3만 |
|---|
| 2026.08.05 | ₩23,093 | ₩23,133 | ₩22,892 | ₩22,892 | -0.87% | 8.1천 |
|---|
| 2026.08.04 | ₩23,174 | ₩23,174 | ₩22,758 | ₩23,026 | -0.64% | 1.2만 |
|---|
| 2026.08.03 | ₩23,040 | ₩23,294 | ₩22,865 | ₩23,120 | +0.35% | 1.7만 |
|---|
| 2026.07.31 | ₩23,040 | ₩23,040 | ₩22,932 | ₩23,026 | -0.06% | 4.2천 |
|---|
| 2026.07.30 | ₩22,879 | ₩22,986 | ₩22,879 | ₩22,973 | +0.41% | 3.6천 |
|---|
| 2026.07.29 | ₩22,999 | ₩23,013 | ₩22,879 | ₩22,973 | -0.12% | 9.3천 |
|---|
| 2026.07.28 | ₩23,066 | ₩23,066 | ₩22,919 | ₩22,946 | -0.52% | 3.8천 |
|---|
| 2026.07.27 | ₩22,825 | ₩23,120 | ₩22,825 | ₩23,066 | +1.06% | 9.8천 |
|---|
| 2026.07.24 | ₩23,174 | ₩23,174 | ₩22,785 | ₩23,066 | -0.46% | 4.2만 |
|---|
| 2026.07.23 | ₩22,409 | ₩23,201 | ₩22,409 | ₩22,825 | +1.86% | 2.3만 |
|---|
| 2026.07.22 | ₩22,798 | ₩22,812 | ₩22,423 | ₩22,812 | +0.06% | 4.3천 |
|---|
| 2026.07.21 | ₩22,704 | ₩22,798 | ₩22,704 | ₩22,704 | 0.00% | 2천 |
|---|
| 2026.07.20 | ₩22,932 | ₩22,973 | ₩22,503 | ₩22,919 | -0.06% | 1.4만 |
|---|
| 2026.07.17 | ₩22,664 | ₩23,013 | ₩22,664 | ₩23,013 | +1.54% | 1.1천 |
|---|
| 2026.07.16 | ₩22,798 | ₩23,066 | ₩22,798 | ₩23,066 | +1.18% | 1.2천 |
|---|
| 2026.07.15 | ₩22,865 | ₩22,865 | ₩22,865 | ₩22,865 | 0.00% | 700 |
|---|
| 2026.07.14 | ₩22,852 | ₩22,852 | ₩22,745 | ₩22,798 | -0.23% | 2.3천 |
|---|
| 2026.07.13 | ₩22,785 | ₩22,852 | ₩22,745 | ₩22,852 | +0.29% | 1.9천 |
|---|
| 2026.07.10 | ₩22,798 | ₩22,865 | ₩22,798 | ₩22,865 | +0.29% | 4천 |
|---|
| 2026.07.09 | ₩22,785 | ₩23,066 | ₩22,771 | ₩22,798 | +0.06% | 1.3만 |
|---|
| 2026.07.08 | ₩22,798 | ₩22,798 | ₩22,557 | ₩22,798 | 0.00% | 2.5만 |
|---|
| 2026.07.07 | ₩23,013 | ₩23,026 | ₩22,771 | ₩23,026 | +0.06% | 2.3천 |
|---|
| 2026.07.06 | ₩22,530 | ₩23,066 | ₩22,530 | ₩22,812 | +1.25% | 4.4천 |
|---|
| 2026.07.02 | ₩23,120 | ₩23,133 | ₩22,530 | ₩22,530 | -2.55% | 7.8천 |
|---|
| 2026.07.01 | ₩23,683 | ₩23,683 | ₩23,120 | ₩23,308 | -1.59% | 2천 |
|---|
| 2026.06.30 | ₩22,597 | ₩24,086 | ₩22,315 | ₩23,884 | +5.70% | 2.6천 |
|---|
| 2026.06.29 | ₩22,892 | ₩22,892 | ₩22,597 | ₩22,651 | -1.05% | 2.5천 |
|---|
| 2026.06.26 | ₩22,543 | ₩23,254 | ₩22,423 | ₩23,187 | +2.86% | 2.4만 |
|---|
| 2026.06.25 | ₩22,382 | ₩23,147 | ₩22,382 | ₩22,610 | +1.02% | 5.6천 |
|---|
| 2026.06.24 | ₩22,664 | ₩22,946 | ₩22,490 | ₩22,490 | -0.77% | 8.2천 |
|---|
| 2026.06.23 | ₩22,999 | ₩22,999 | ₩22,369 | ₩22,597 | -1.75% | 6.5천 |
|---|
| 2026.06.22 | ₩23,549 | ₩23,549 | ₩22,396 | ₩22,838 | -3.02% | 8.7천 |
|---|
| 2026.06.18 | ₩22,101 | ₩23,335 | ₩21,806 | ₩23,335 | +5.58% | 2.5만 |
|---|
| 2026.06.17 | ₩21,618 | ₩22,101 | ₩21,524 | ₩22,007 | +1.80% | 1만 |
|---|
| 2026.06.16 | ₩21,618 | ₩21,806 | ₩21,605 | ₩21,725 | +0.50% | 9.9천 |
|---|
| 2026.06.15 | ₩21,417 | ₩21,672 | ₩21,390 | ₩21,390 | -0.13% | 6.9천 |
|---|
| 2026.06.12 | ₩21,833 | ₩21,833 | ₩21,631 | ₩21,833 | 0.00% | 6.3천 |
|---|
| 2026.06.11 | ₩21,390 | ₩21,725 | ₩21,390 | ₩21,725 | +1.57% | 6.1천 |
|---|
| 2026.06.10 | ₩21,363 | ₩21,457 | ₩21,256 | ₩21,256 | -0.50% | 2.6천 |
|---|
| 2026.06.09 | ₩21,283 | ₩21,645 | ₩21,283 | ₩21,645 | +1.70% | 8.6천 |
|---|
| 2026.06.08 | ₩21,122 | ₩21,243 | ₩21,001 | ₩21,243 | +0.57% | 1.5만 |
|---|
| 2026.06.05 | ₩21,162 | ₩21,296 | ₩21,055 | ₩21,243 | +0.38% | 3.1천 |
|---|
| 2026.06.04 | ₩21,095 | ₩21,149 | ₩21,041 | ₩21,041 | -0.25% | 3천 |
|---|
| 2026.06.03 | ₩21,015 | ₩21,189 | ₩21,015 | ₩21,055 | +0.19% | 4.8천 |
|---|
| 2026.06.02 | ₩21,028 | ₩21,243 | ₩21,028 | ₩21,149 | +0.57% | 1.5천 |
|---|
| 2026.06.01 | ₩20,921 | ₩21,216 | ₩20,867 | ₩21,216 | +1.41% | 1.1만 |
|---|
| 2026.05.29 | ₩20,907 | ₩20,907 | ₩20,867 | ₩20,867 | -0.19% | 1.8천 |
|---|
| 2026.05.28 | ₩20,880 | ₩20,921 | ₩20,867 | ₩20,921 | +0.19% | 1.7만 |
|---|
| 2026.05.27 | ₩20,921 | ₩20,921 | ₩20,813 | ₩20,921 | 0.00% | 2.4만 |
|---|
| 2026.05.26 | ₩20,988 | ₩21,390 | ₩20,867 | ₩20,921 | -0.32% | 4.4만 |
|---|
| 2026.05.22 | ₩21,001 | ₩21,229 | ₩20,907 | ₩21,055 | +0.26% | 3.7만 |
|---|
| 2026.05.21 | ₩21,363 | ₩21,363 | ₩21,055 | ₩21,068 | -1.38% | 3.2천 |
|---|
| 2026.05.20 | ₩21,243 | ₩21,243 | ₩20,787 | ₩21,095 | -0.69% | 1.6만 |
|---|
| 2026.05.19 | ₩21,001 | ₩21,310 | ₩21,001 | ₩21,243 | +1.15% | 3.1천 |
|---|
| 2026.05.18 | ₩21,162 | ₩21,175 | ₩20,934 | ₩20,934 | -1.08% | 2.8만 |
|---|
| 2026.05.15 | ₩21,082 | ₩21,162 | ₩21,082 | ₩21,162 | +0.38% | 3.2천 |
|---|
| 2026.05.14 | ₩21,082 | ₩21,296 | ₩21,082 | ₩21,175 | +0.45% | 1.3만 |
|---|
| 2026.05.13 | ₩21,390 | ₩21,390 | ₩21,149 | ₩21,149 | -1.13% | 2만 |
|---|
| 2026.05.12 | ₩21,269 | ₩21,377 | ₩21,256 | ₩21,377 | +0.50% | 5.8천 |
|---|
| 2026.05.11 | ₩21,390 | ₩21,390 | ₩21,216 | ₩21,256 | -0.63% | 1.7만 |
|---|
| 2026.05.08 | ₩21,269 | ₩21,323 | ₩21,256 | ₩21,323 | +0.25% | 1.6만 |
|---|
| 2026.05.07 | ₩21,310 | ₩21,390 | ₩21,216 | ₩21,243 | -0.31% | 6.8천 |
|---|
| 2026.05.06 | ₩21,323 | ₩21,336 | ₩21,202 | ₩21,269 | -0.25% | 2.5천 |
|---|
| 2026.05.05 | ₩21,417 | ₩21,417 | ₩21,417 | ₩21,417 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩21,310 | ₩21,310 | ₩21,202 | ₩21,310 | 0.00% | 900 |
|---|
| 2026.05.01 | ₩21,564 | ₩21,564 | ₩21,310 | ₩21,430 | -0.62% | 1.7천 |
|---|
| 2026.04.30 | ₩21,296 | ₩21,833 | ₩21,296 | ₩21,350 | +0.25% | 1.1만 |
|---|
| 2026.04.29 | ₩21,216 | ₩21,323 | ₩21,216 | ₩21,310 | +0.44% | 5.9천 |
|---|
| 2026.04.28 | ₩21,216 | ₩21,390 | ₩21,189 | ₩21,310 | +0.44% | 2.9천 |
|---|
| 2026.04.27 | ₩21,457 | ₩21,457 | ₩21,363 | ₩21,390 | -0.31% | 1.6천 |
|---|
| 2026.04.24 | ₩21,189 | ₩21,390 | ₩21,189 | ₩21,390 | +0.95% | 6.5천 |
|---|
| 2026.04.23 | ₩21,323 | ₩21,323 | ₩21,202 | ₩21,256 | -0.31% | 2천 |
|---|
| 2026.04.22 | ₩21,403 | ₩21,417 | ₩21,377 | ₩21,377 | -0.13% | 2.1천 |
|---|
| 2026.04.21 | ₩21,068 | ₩21,390 | ₩21,068 | ₩21,390 | +1.53% | 800 |
|---|
| 2026.04.20 | ₩21,256 | ₩21,323 | ₩21,068 | ₩21,243 | -0.06% | 2.5천 |
|---|
| 2026.04.17 | ₩20,880 | ₩21,256 | ₩20,880 | ₩21,256 | +1.80% | 2.8만 |
|---|
| 2026.04.16 | ₩20,813 | ₩21,041 | ₩20,813 | ₩21,041 | +1.10% | 900 |
|---|
| 2026.04.15 | ₩20,921 | ₩21,055 | ₩20,760 | ₩21,055 | +0.64% | 7.9천 |
|---|
| 2026.04.14 | ₩21,028 | ₩21,041 | ₩20,921 | ₩20,921 | -0.51% | 1.9천 |
|---|
| 2026.04.13 | ₩21,001 | ₩21,041 | ₩20,787 | ₩21,028 | +0.13% | 9.8천 |
|---|
| 2026.04.10 | ₩21,082 | ₩21,082 | ₩20,693 | ₩21,041 | -0.19% | 4천 |
|---|
| 2026.04.09 | ₩20,948 | ₩21,055 | ₩20,813 | ₩21,055 | +0.51% | 4.6천 |
|---|
| 2026.04.08 | ₩20,679 | ₩20,974 | ₩20,545 | ₩20,934 | +1.23% | 7.2천 |
|---|
| 2026.04.07 | ₩20,693 | ₩20,773 | ₩20,639 | ₩20,652 | -0.19% | 4.5천 |
|---|
| 2026.04.06 | ₩20,652 | ₩20,652 | ₩20,585 | ₩20,652 | 0.00% | 3.9천 |
|---|
| 2026.04.02 | ₩20,505 | ₩20,787 | ₩20,290 | ₩20,626 | +0.59% | 1.6만 |
|---|
| 2026.04.01 | ₩20,492 | ₩20,505 | ₩20,317 | ₩20,451 | -0.20% | 6.6천 |
|---|
| 2026.03.31 | ₩20,478 | ₩20,505 | ₩20,357 | ₩20,357 | -0.59% | 3.2천 |
|---|
| 2026.03.30 | ₩20,156 | ₩20,424 | ₩20,143 | ₩20,264 | +0.53% | 2.6천 |
|---|
| 2026.03.27 | ₩20,317 | ₩20,344 | ₩20,197 | ₩20,264 | -0.26% | 4천 |
|---|
| 2026.03.26 | ₩20,505 | ₩20,505 | ₩20,398 | ₩20,505 | 0.00% | 5.2천 |
|---|
| 2026.03.25 | ₩20,344 | ₩20,639 | ₩20,290 | ₩20,639 | +1.45% | 6.8천 |
|---|
| 2026.03.24 | ₩20,076 | ₩20,116 | ₩19,848 | ₩19,848 | -1.14% | 1.3만 |
|---|
| 2026.03.23 | ₩19,982 | ₩20,304 | ₩19,875 | ₩19,901 | -0.40% | 1.2만 |
|---|
| 2026.03.20 | ₩19,526 | ₩20,250 | ₩19,526 | ₩19,969 | +2.27% | 4.9만 |
|---|
| 2026.03.19 | ₩19,633 | ₩19,915 | ₩19,513 | ₩19,539 | -0.48% | 3.3만 |
|---|
| 2026.03.18 | ₩19,539 | ₩19,821 | ₩19,539 | ₩19,539 | 0.00% | 1.5만 |
|---|
| 2026.03.17 | ₩20,652 | ₩20,652 | ₩19,486 | ₩19,539 | -5.39% | 3.4만 |
|---|
| 2026.03.16 | ₩20,612 | ₩20,652 | ₩20,465 | ₩20,465 | -0.72% | 2만 |
|---|
| 2026.03.13 | ₩20,773 | ₩20,773 | ₩20,599 | ₩20,652 | -0.58% | 7.3천 |
|---|
| 2026.03.12 | ₩20,679 | ₩20,773 | ₩20,679 | ₩20,693 | +0.06% | 1.2만 |
|---|
| 2026.03.11 | ₩20,787 | ₩20,787 | ₩20,666 | ₩20,679 | -0.52% | 1.2만 |
|---|
| 2026.03.10 | ₩20,813 | ₩20,827 | ₩20,720 | ₩20,720 | -0.45% | 8.1천 |
|---|
| 2026.03.09 | ₩20,840 | ₩21,028 | ₩20,652 | ₩20,652 | -0.90% | 3.4만 |
|---|
| 2026.03.06 | ₩20,854 | ₩20,961 | ₩20,854 | ₩20,854 | 0.00% | 6.3천 |
|---|
| 2026.03.05 | ₩20,787 | ₩20,961 | ₩20,787 | ₩20,961 | +0.84% | 5천 |
|---|
| 2026.03.04 | ₩20,827 | ₩20,854 | ₩20,787 | ₩20,827 | 0.00% | 6.4천 |
|---|
| 2026.03.03 | ₩20,652 | ₩20,827 | ₩20,652 | ₩20,800 | +0.71% | 1.5만 |
|---|
| 2026.03.02 | ₩20,800 | ₩20,854 | ₩20,800 | ₩20,800 | 0.00% | 8.1천 |
|---|
| 2026.02.27 | ₩20,854 | ₩20,854 | ₩20,733 | ₩20,760 | -0.45% | 1.3만 |
|---|
| 2026.02.26 | ₩20,652 | ₩20,854 | ₩20,652 | ₩20,787 | +0.65% | 1.6만 |
|---|
| 2026.02.25 | ₩20,854 | ₩20,854 | ₩20,652 | ₩20,652 | -0.96% | 1.2만 |
|---|
| 2026.02.24 | ₩20,854 | ₩20,948 | ₩20,840 | ₩20,840 | -0.06% | 8.8천 |
|---|
| 2026.02.23 | ₩20,854 | ₩20,921 | ₩20,854 | ₩20,907 | +0.26% | 1.3만 |
|---|
| 2026.02.20 | ₩20,854 | ₩20,907 | ₩20,854 | ₩20,854 | 0.00% | 1.3천 |
|---|
| 2026.02.19 | ₩20,800 | ₩20,907 | ₩20,800 | ₩20,907 | +0.52% | 7천 |
|---|
| 2026.02.18 | ₩20,854 | ₩20,854 | ₩20,787 | ₩20,787 | -0.32% | 3.5천 |
|---|
| 2026.02.17 | ₩20,720 | ₩20,907 | ₩20,720 | ₩20,773 | +0.26% | 3.5만 |
|---|
| 2026.02.13 | ₩20,720 | ₩20,720 | ₩20,720 | ₩20,720 | 0.00% | 3천 |
|---|
| 2026.02.12 | ₩20,679 | ₩20,813 | ₩20,679 | ₩20,813 | +0.65% | 4천 |
|---|
| 2026.02.11 | ₩20,787 | ₩20,854 | ₩20,679 | ₩20,679 | -0.52% | 1.3만 |
|---|
| 2026.02.10 | ₩20,813 | ₩20,961 | ₩20,773 | ₩20,773 | -0.19% | 6.6천 |
|---|
| 2026.02.09 | ₩20,773 | ₩20,961 | ₩20,773 | ₩20,787 | +0.06% | 3.6천 |
|---|
| 2026.02.06 | ₩20,585 | ₩20,693 | ₩20,585 | ₩20,612 | +0.13% | 3.1천 |
|---|
| 2026.02.05 | ₩20,706 | ₩20,706 | ₩20,532 | ₩20,693 | -0.06% | 4.2천 |
|---|
| 2026.02.04 | ₩21,108 | ₩21,108 | ₩20,532 | ₩20,532 | -2.73% | 1.8천 |
|---|
| 2026.02.03 | ₩20,505 | ₩20,612 | ₩20,465 | ₩20,465 | -0.20% | 4.2천 |
|---|
| 2026.02.02 | ₩20,478 | ₩21,122 | ₩20,478 | ₩20,787 | +1.51% | 2.2천 |
|---|
| 2026.01.30 | ₩20,478 | ₩21,028 | ₩20,478 | ₩20,532 | +0.26% | 8.6천 |
|---|
| 2026.01.29 | ₩20,572 | ₩20,572 | ₩20,572 | ₩20,572 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩20,679 | ₩20,787 | ₩20,572 | ₩20,572 | -0.52% | 2.8천 |
|---|
| 2026.01.27 | ₩20,720 | ₩20,787 | ₩20,626 | ₩20,787 | +0.32% | 2.2천 |
|---|
| 2026.01.26 | ₩20,760 | ₩20,787 | ₩20,626 | ₩20,787 | +0.13% | 700 |
|---|
| 2026.01.23 | ₩20,599 | ₩20,599 | ₩20,599 | ₩20,599 | 0.00% | 700 |
|---|
| 2026.01.22 | ₩20,585 | ₩20,961 | ₩20,585 | ₩20,827 | +1.17% | 4.8천 |
|---|
| 2026.01.21 | ₩20,518 | ₩20,679 | ₩20,518 | ₩20,545 | +0.13% | 6.5천 |
|---|
| 2026.01.20 | ₩20,331 | ₩20,787 | ₩20,331 | ₩20,344 | +0.07% | 7.9천 |
|---|
| 2026.01.16 | ₩20,264 | ₩20,706 | ₩20,264 | ₩20,317 | +0.26% | 3.4천 |
|---|
| 2026.01.15 | ₩20,706 | ₩20,706 | ₩20,317 | ₩20,679 | -0.13% | 4.8천 |
|---|
| 2026.01.14 | ₩20,344 | ₩20,760 | ₩20,250 | ₩20,706 | +1.78% | 8.1천 |
|---|
| 2026.01.13 | ₩20,156 | ₩20,304 | ₩19,848 | ₩20,290 | +0.67% | 9.4천 |
|---|
| 2026.01.12 | ₩19,915 | ₩20,116 | ₩19,915 | ₩20,049 | +0.67% | 3.1천 |
|---|
| 2026.01.09 | ₩20,116 | ₩20,290 | ₩19,995 | ₩20,062 | -0.27% | 6.1천 |
|---|
| 2026.01.08 | ₩19,928 | ₩20,116 | ₩19,875 | ₩19,982 | +0.27% | 5천 |
|---|
| 2026.01.07 | ₩20,009 | ₩20,009 | ₩19,888 | ₩19,928 | -0.40% | 2.9천 |
|---|
| 2026.01.06 | ₩19,808 | ₩19,969 | ₩19,727 | ₩19,834 | +0.14% | 1.2만 |
|---|
| 2026.01.05 | ₩19,875 | ₩19,928 | ₩19,714 | ₩19,714 | -0.81% | 8.1천 |
|---|
| 2026.01.02 | ₩20,062 | ₩20,089 | ₩19,660 | ₩19,700 | -1.80% | 1.3만 |
|---|
| 2025.12.31 | ₩19,660 | ₩20,089 | ₩19,660 | ₩19,660 | 0.00% | 2.7만 |
|---|
| 2025.12.30 | ₩19,741 | ₩20,076 | ₩19,714 | ₩19,955 | +1.09% | 6.7천 |
|---|
| 2025.12.29 | ₩19,834 | ₩20,049 | ₩19,834 | ₩19,955 | +0.61% | 6천 |
|---|
| 2025.12.26 | ₩19,794 | ₩19,794 | ₩19,714 | ₩19,794 | 0.00% | 3.2천 |
|---|
| 2025.12.24 | ₩19,834 | ₩19,834 | ₩19,834 | ₩19,834 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩19,821 | ₩19,834 | ₩19,714 | ₩19,834 | +0.07% | 1.9천 |
|---|
| 2025.12.22 | ₩19,834 | ₩20,009 | ₩19,834 | ₩19,834 | 0.00% | 4천 |
|---|
| 2025.12.19 | ₩20,089 | ₩20,089 | ₩19,580 | ₩19,821 | -1.34% | 4.2천 |
|---|
| 2025.12.18 | ₩19,848 | ₩19,848 | ₩19,486 | ₩19,539 | -1.55% | 1.9만 |
|---|
| 2025.12.17 | ₩20,116 | ₩20,116 | ₩19,714 | ₩19,741 | -1.87% | 2.1만 |
|---|
| 2025.12.16 | ₩20,129 | ₩20,129 | ₩20,129 | ₩20,129 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩20,197 | ₩20,371 | ₩19,875 | ₩19,942 | -1.26% | 5.4천 |
|---|
| 2025.12.12 | ₩20,250 | ₩20,317 | ₩20,022 | ₩20,170 | -0.40% | 3.4천 |
|---|
| 2025.12.11 | ₩19,875 | ₩20,116 | ₩19,875 | ₩20,116 | +1.21% | 2천 |
|---|
| 2025.12.10 | ₩19,741 | ₩20,036 | ₩19,727 | ₩19,727 | -0.07% | 5.8천 |
|---|
| 2025.12.09 | ₩20,076 | ₩20,116 | ₩19,727 | ₩19,915 | -0.80% | 6.2천 |
|---|
| 2025.12.08 | ₩20,197 | ₩20,197 | ₩20,022 | ₩20,022 | -0.86% | 3.1천 |
|---|
| 2025.12.05 | ₩19,781 | ₩20,237 | ₩19,781 | ₩19,928 | +0.75% | 8.3천 |
|---|
| 2025.12.04 | ₩20,116 | ₩20,250 | ₩20,089 | ₩20,143 | +0.13% | 7.6천 |
|---|
| 2025.12.03 | ₩19,982 | ₩20,237 | ₩19,955 | ₩20,237 | +1.28% | 2.1만 |
|---|
| 2025.12.02 | ₩19,942 | ₩20,116 | ₩19,620 | ₩20,062 | +0.61% | 2.8만 |
|---|
| 2025.12.01 | ₩19,392 | ₩19,901 | ₩19,298 | ₩19,901 | +2.63% | 3만 |
|---|
| 2025.11.28 | ₩19,137 | ₩19,405 | ₩19,137 | ₩19,271 | +0.70% | 2만 |
|---|
| 2025.11.26 | ₩19,204 | ₩19,298 | ₩19,057 | ₩19,218 | +0.07% | 3.6만 |
|---|
| 2025.11.25 | ₩19,070 | ₩19,231 | ₩18,976 | ₩19,204 | +0.70% | 2.1만 |
|---|
| 2025.11.24 | ₩18,882 | ₩19,218 | ₩18,882 | ₩18,963 | +0.43% | 9.3천 |
|---|
| 2025.11.21 | ₩18,842 | ₩18,949 | ₩18,842 | ₩18,882 | +0.21% | 2.8천 |
|---|
| 2025.11.20 | ₩18,922 | ₩19,003 | ₩18,641 | ₩18,721 | -1.06% | 2.6만 |
|---|
| 2025.11.19 | ₩18,963 | ₩19,016 | ₩18,748 | ₩18,802 | -0.85% | 1.7만 |
|---|
| 2025.11.18 | ₩18,976 | ₩19,030 | ₩18,668 | ₩18,909 | -0.35% | 4.1만 |
|---|
| 2025.11.17 | ₩19,057 | ₩19,244 | ₩18,990 | ₩19,124 | +0.35% | 1.6만 |
|---|
| 2025.11.14 | ₩19,177 | ₩19,244 | ₩19,003 | ₩19,097 | -0.42% | 4.3만 |
|---|
| 2025.11.13 | ₩19,244 | ₩19,311 | ₩19,070 | ₩19,204 | -0.21% | 2.4만 |
|---|
| 2025.11.12 | ₩19,311 | ₩19,311 | ₩19,191 | ₩19,244 | -0.35% | 7.9천 |
|---|
| 2025.11.11 | ₩19,150 | ₩19,378 | ₩19,150 | ₩19,298 | +0.77% | 1.6만 |
|---|
| 2025.11.10 | ₩19,124 | ₩19,177 | ₩19,043 | ₩19,177 | +0.28% | 1.1만 |
|---|
| 2025.11.07 | ₩18,842 | ₩19,164 | ₩18,842 | ₩19,097 | +1.35% | 5만 |
|---|
| 2025.11.06 | ₩19,177 | ₩19,177 | ₩18,547 | ₩18,547 | -3.29% | 5만 |
|---|
| 2025.11.05 | ₩19,030 | ₩19,177 | ₩18,909 | ₩19,137 | +0.56% | 3.8만 |
|---|
| 2025.11.04 | ₩18,909 | ₩19,218 | ₩18,855 | ₩18,976 | +0.35% | 2.3만 |
|---|
| 2025.11.03 | ₩18,668 | ₩18,909 | ₩18,601 | ₩18,909 | +1.29% | 2.3만 |
|---|
| 2025.10.31 | ₩18,480 | ₩18,627 | ₩18,319 | ₩18,534 | +0.29% | 2.9만 |
|---|
| 2025.10.30 | ₩18,292 | ₩18,695 | ₩18,292 | ₩18,587 | +1.61% | 1.8만 |
|---|
| 2025.10.29 | ₩18,024 | ₩18,614 | ₩18,024 | ₩18,373 | +1.93% | 1.4만 |
|---|
| 2025.10.28 | ₩18,198 | ₩18,413 | ₩18,118 | ₩18,306 | +0.59% | 3.6만 |
|---|
| 2025.10.27 | ₩17,796 | ₩18,212 | ₩17,796 | ₩18,104 | +1.73% | 4.7만 |
|---|
| 2025.10.24 | ₩17,528 | ₩17,957 | ₩17,528 | ₩17,944 | +2.37% | 4.3만 |
|---|
| 2025.10.23 | ₩17,246 | ₩17,528 | ₩17,246 | ₩17,528 | +1.63% | 5.4만 |
|---|
| 2025.10.22 | ₩17,099 | ₩17,219 | ₩17,099 | ₩17,219 | +0.71% | 1.8만 |
|---|
| 2025.10.21 | ₩17,085 | ₩17,112 | ₩16,978 | ₩17,045 | -0.24% | 6천 |
|---|
| 2025.10.20 | ₩16,804 | ₩16,951 | ₩16,804 | ₩16,911 | +0.64% | 4.1천 |
|---|
| 2025.10.17 | ₩17,072 | ₩17,072 | ₩16,790 | ₩16,790 | -1.65% | 4.6천 |
|---|
| 2025.10.16 | ₩17,260 | ₩17,260 | ₩16,763 | ₩16,911 | -2.02% | 5.5만 |
|---|
| 2025.10.15 | ₩17,166 | ₩17,420 | ₩17,085 | ₩17,112 | -0.31% | 7.6천 |
|---|
| 2025.10.14 | ₩17,112 | ₩17,233 | ₩17,045 | ₩17,219 | +0.63% | 3.2만 |
|---|
| 2025.10.13 | ₩17,327 | ₩17,327 | ₩17,152 | ₩17,166 | -0.93% | 1만 |
|---|
| 2025.10.10 | ₩17,313 | ₩17,327 | ₩17,260 | ₩17,273 | -0.23% | 9천 |
|---|