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 | ₩24,208 | ₩24,476 | ₩24,114 | ₩24,476 | +1.11% | 2.4만 |
| 2026.10.08 | ₩23,738 | ₩24,221 | ₩23,738 | ₩24,194 | +1.92% | 6.7천 |
| 2026.10.07 | ₩24,087 | ₩24,167 | ₩24,073 | ₩24,073 | -0.06% | 2.6천 |
| 2026.10.06 | ₩25,173 | ₩25,173 | ₩24,127 | ₩24,127 | -4.16% | 8.3천 |
| 2026.10.05 | ₩24,664 | ₩24,932 | ₩24,234 | ₩24,234 | -1.74% | 3.6만 |
| 2026.10.02 | ₩24,315 | ₩24,677 | ₩24,315 | ₩24,650 | +1.38% | 1.5만 |
| 2026.10.01 | ₩24,355 | ₩24,664 | ₩22,960 | ₩24,328 | -0.11% | 7.3천 |
| 2026.09.30 | ₩24,677 | ₩24,704 | ₩24,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,355 |
| -1.30% |
| 2.1만 |
| 2026.09.29 | ₩24,382 | ₩24,677 | ₩24,234 | ₩24,677 | +1.21% | 2.6만 |
|---|
| 2026.09.28 | ₩23,805 | ₩24,315 | ₩23,470 | ₩24,315 | +2.14% | 1.9만 |
|---|
| 2026.09.25 | ₩23,550 | ₩24,047 | ₩22,907 | ₩23,899 | +1.48% | 2.1만 |
|---|
| 2026.09.24 | ₩24,006 | ₩24,141 | ₩23,658 | ₩23,658 | -1.45% | 1.6만 |
|---|
| 2026.09.23 | ₩24,342 | ₩24,489 | ₩24,141 | ₩24,141 | -0.83% | 4.3천 |
|---|
| 2026.09.22 | ₩24,489 | ₩24,597 | ₩24,395 | ₩24,503 | +0.05% | 1.8만 |
|---|
| 2026.09.21 | ₩24,167 | ₩24,825 | ₩24,167 | ₩24,556 | +1.61% | 1.4만 |
|---|
| 2026.09.18 | ₩24,731 | ₩25,576 | ₩23,926 | ₩24,087 | -2.60% | 26만 |
|---|
| 2026.09.17 | ₩24,328 | ₩24,878 | ₩24,328 | ₩24,355 | +0.11% | 3.7만 |
|---|
| 2026.09.16 | ₩23,778 | ₩24,784 | ₩23,778 | ₩24,275 | +2.09% | 3.2만 |
|---|
| 2026.09.15 | ₩24,731 | ₩24,878 | ₩23,765 | ₩23,778 | -3.85% | 3.3만 |
|---|
| 2026.09.14 | ₩24,892 | ₩25,602 | ₩24,355 | ₩24,355 | -2.16% | 4.5만 |
|---|
| 2026.09.11 | ₩25,280 | ₩25,280 | ₩24,543 | ₩24,704 | -2.28% | 3.3만 |
|---|
| 2026.09.10 | ₩25,106 | ₩25,468 | ₩24,932 | ₩25,280 | +0.69% | 3.3만 |
|---|
| 2026.09.09 | ₩24,127 | ₩25,280 | ₩23,470 | ₩24,932 | +3.34% | 4.8만 |
|---|
| 2026.09.08 | ₩23,309 | ₩24,315 | ₩23,309 | ₩24,141 | +3.57% | 4.8만 |
|---|
| 2026.09.04 | ₩23,121 | ₩23,363 | ₩23,121 | ₩23,309 | +0.81% | 7.4천 |
|---|
| 2026.09.03 | ₩23,175 | ₩23,430 | ₩23,175 | ₩23,363 | +0.81% | 1.7만 |
|---|
| 2026.09.02 | ₩23,121 | ₩23,148 | ₩23,108 | ₩23,108 | -0.06% | 5.5천 |
|---|
| 2026.09.01 | ₩23,121 | ₩23,175 | ₩23,121 | ₩23,135 | +0.06% | 6.7천 |
|---|
| 2026.08.31 | ₩23,041 | ₩23,135 | ₩22,866 | ₩23,121 | +0.35% | 1.6만 |
|---|
| 2026.08.28 | ₩23,041 | ₩23,068 | ₩22,960 | ₩23,041 | 0.00% | 1.5만 |
|---|
| 2026.08.27 | ₩22,960 | ₩23,121 | ₩22,960 | ₩23,027 | +0.29% | 2.3천 |
|---|
| 2026.08.26 | ₩23,068 | ₩23,161 | ₩22,960 | ₩23,068 | 0.00% | 9.9천 |
|---|
| 2026.08.25 | ₩23,121 | ₩23,175 | ₩23,068 | ₩23,121 | 0.00% | 2만 |
|---|
| 2026.08.24 | ₩23,148 | ₩23,175 | ₩23,068 | ₩23,068 | -0.35% | 1.1만 |
|---|
| 2026.08.21 | ₩23,054 | ₩23,148 | ₩23,054 | ₩23,135 | +0.35% | 8.7천 |
|---|
| 2026.08.20 | ₩23,081 | ₩23,121 | ₩23,068 | ₩23,121 | +0.17% | 3.4천 |
|---|
| 2026.08.19 | ₩23,068 | ₩23,121 | ₩23,041 | ₩23,121 | +0.23% | 7.4천 |
|---|
| 2026.08.18 | ₩23,027 | ₩23,108 | ₩22,960 | ₩22,960 | -0.29% | 1.2만 |
|---|
| 2026.08.17 | ₩23,001 | ₩23,108 | ₩22,960 | ₩23,041 | +0.17% | 1만 |
|---|
| 2026.08.14 | ₩22,947 | ₩23,014 | ₩22,920 | ₩23,014 | +0.29% | 6.7천 |
|---|
| 2026.08.13 | ₩23,014 | ₩23,068 | ₩23,014 | ₩23,068 | +0.23% | 2천 |
|---|
| 2026.08.12 | ₩22,987 | ₩23,108 | ₩22,987 | ₩23,108 | +0.53% | 8천 |
|---|
| 2026.08.11 | ₩22,880 | ₩23,068 | ₩22,866 | ₩22,974 | +0.41% | 1.3만 |
|---|
| 2026.08.10 | ₩22,840 | ₩23,014 | ₩22,840 | ₩22,866 | +0.12% | 9.2천 |
|---|
| 2026.08.07 | ₩22,974 | ₩23,001 | ₩22,866 | ₩22,866 | -0.47% | 5.7천 |
|---|
| 2026.08.06 | ₩22,960 | ₩23,041 | ₩22,920 | ₩23,001 | +0.18% | 1.3만 |
|---|
| 2026.08.05 | ₩23,094 | ₩23,135 | ₩22,893 | ₩22,893 | -0.87% | 8.1천 |
|---|
| 2026.08.04 | ₩23,175 | ₩23,175 | ₩22,759 | ₩23,027 | -0.64% | 1.2만 |
|---|
| 2026.08.03 | ₩23,041 | ₩23,296 | ₩22,866 | ₩23,121 | +0.35% | 1.7만 |
|---|
| 2026.07.31 | ₩23,041 | ₩23,041 | ₩22,933 | ₩23,027 | -0.06% | 4.2천 |
|---|
| 2026.07.30 | ₩22,880 | ₩22,987 | ₩22,880 | ₩22,974 | +0.41% | 3.6천 |
|---|
| 2026.07.29 | ₩23,001 | ₩23,014 | ₩22,880 | ₩22,974 | -0.12% | 9.3천 |
|---|
| 2026.07.28 | ₩23,068 | ₩23,068 | ₩22,920 | ₩22,947 | -0.52% | 3.8천 |
|---|
| 2026.07.27 | ₩22,826 | ₩23,121 | ₩22,826 | ₩23,068 | +1.06% | 9.8천 |
|---|
| 2026.07.24 | ₩23,175 | ₩23,175 | ₩22,786 | ₩23,068 | -0.46% | 4.2만 |
|---|
| 2026.07.23 | ₩22,410 | ₩23,202 | ₩22,410 | ₩22,826 | +1.86% | 2.3만 |
|---|
| 2026.07.22 | ₩22,799 | ₩22,813 | ₩22,424 | ₩22,813 | +0.06% | 4.3천 |
|---|
| 2026.07.21 | ₩22,706 | ₩22,799 | ₩22,706 | ₩22,706 | 0.00% | 2천 |
|---|
| 2026.07.20 | ₩22,933 | ₩22,974 | ₩22,504 | ₩22,920 | -0.06% | 1.4만 |
|---|
| 2026.07.17 | ₩22,665 | ₩23,014 | ₩22,665 | ₩23,014 | +1.54% | 1.1천 |
|---|
| 2026.07.16 | ₩22,799 | ₩23,068 | ₩22,799 | ₩23,068 | +1.18% | 1.2천 |
|---|
| 2026.07.15 | ₩22,866 | ₩22,866 | ₩22,866 | ₩22,866 | 0.00% | 700 |
|---|
| 2026.07.14 | ₩22,853 | ₩22,853 | ₩22,746 | ₩22,799 | -0.23% | 2.3천 |
|---|
| 2026.07.13 | ₩22,786 | ₩22,853 | ₩22,746 | ₩22,853 | +0.29% | 1.9천 |
|---|
| 2026.07.10 | ₩22,799 | ₩22,866 | ₩22,799 | ₩22,866 | +0.29% | 4천 |
|---|
| 2026.07.09 | ₩22,786 | ₩23,068 | ₩22,773 | ₩22,799 | +0.06% | 1.3만 |
|---|
| 2026.07.08 | ₩22,799 | ₩22,799 | ₩22,558 | ₩22,799 | 0.00% | 2.5만 |
|---|
| 2026.07.07 | ₩23,014 | ₩23,027 | ₩22,773 | ₩23,027 | +0.06% | 2.3천 |
|---|
| 2026.07.06 | ₩22,531 | ₩23,068 | ₩22,531 | ₩22,813 | +1.25% | 4.4천 |
|---|
| 2026.07.02 | ₩23,121 | ₩23,135 | ₩22,531 | ₩22,531 | -2.55% | 7.8천 |
|---|
| 2026.07.01 | ₩23,685 | ₩23,685 | ₩23,121 | ₩23,309 | -1.59% | 2천 |
|---|
| 2026.06.30 | ₩22,598 | ₩24,087 | ₩22,317 | ₩23,886 | +5.70% | 2.6천 |
|---|
| 2026.06.29 | ₩22,893 | ₩22,893 | ₩22,598 | ₩22,652 | -1.05% | 2.5천 |
|---|
| 2026.06.26 | ₩22,545 | ₩23,255 | ₩22,424 | ₩23,188 | +2.86% | 2.4만 |
|---|
| 2026.06.25 | ₩22,384 | ₩23,148 | ₩22,384 | ₩22,612 | +1.02% | 5.6천 |
|---|
| 2026.06.24 | ₩22,665 | ₩22,947 | ₩22,491 | ₩22,491 | -0.77% | 8.2천 |
|---|
| 2026.06.23 | ₩23,001 | ₩23,001 | ₩22,370 | ₩22,598 | -1.75% | 6.5천 |
|---|
| 2026.06.22 | ₩23,550 | ₩23,550 | ₩22,397 | ₩22,840 | -3.02% | 8.7천 |
|---|
| 2026.06.18 | ₩22,102 | ₩23,336 | ₩21,807 | ₩23,336 | +5.58% | 2.5만 |
|---|
| 2026.06.17 | ₩21,619 | ₩22,102 | ₩21,525 | ₩22,008 | +1.80% | 1만 |
|---|
| 2026.06.16 | ₩21,619 | ₩21,807 | ₩21,606 | ₩21,726 | +0.50% | 9.9천 |
|---|
| 2026.06.15 | ₩21,418 | ₩21,673 | ₩21,391 | ₩21,391 | -0.13% | 6.9천 |
|---|
| 2026.06.12 | ₩21,834 | ₩21,834 | ₩21,633 | ₩21,834 | 0.00% | 6.3천 |
|---|
| 2026.06.11 | ₩21,391 | ₩21,726 | ₩21,391 | ₩21,726 | +1.57% | 6.1천 |
|---|
| 2026.06.10 | ₩21,364 | ₩21,458 | ₩21,257 | ₩21,257 | -0.50% | 2.6천 |
|---|
| 2026.06.09 | ₩21,284 | ₩21,646 | ₩21,284 | ₩21,646 | +1.70% | 8.6천 |
|---|
| 2026.06.08 | ₩21,123 | ₩21,244 | ₩21,002 | ₩21,244 | +0.57% | 1.5만 |
|---|
| 2026.06.05 | ₩21,163 | ₩21,297 | ₩21,056 | ₩21,244 | +0.38% | 3.1천 |
|---|
| 2026.06.04 | ₩21,096 | ₩21,150 | ₩21,042 | ₩21,042 | -0.25% | 3천 |
|---|
| 2026.06.03 | ₩21,016 | ₩21,190 | ₩21,016 | ₩21,056 | +0.19% | 4.8천 |
|---|
| 2026.06.02 | ₩21,029 | ₩21,244 | ₩21,029 | ₩21,150 | +0.57% | 1.5천 |
|---|
| 2026.06.01 | ₩20,922 | ₩21,217 | ₩20,868 | ₩21,217 | +1.41% | 1.1만 |
|---|
| 2026.05.29 | ₩20,908 | ₩20,908 | ₩20,868 | ₩20,868 | -0.19% | 1.8천 |
|---|
| 2026.05.28 | ₩20,882 | ₩20,922 | ₩20,868 | ₩20,922 | +0.19% | 1.7만 |
|---|
| 2026.05.27 | ₩20,922 | ₩20,922 | ₩20,814 | ₩20,922 | 0.00% | 2.4만 |
|---|
| 2026.05.26 | ₩20,989 | ₩21,391 | ₩20,868 | ₩20,922 | -0.32% | 4.4만 |
|---|
| 2026.05.22 | ₩21,002 | ₩21,230 | ₩20,908 | ₩21,056 | +0.26% | 3.7만 |
|---|
| 2026.05.21 | ₩21,364 | ₩21,364 | ₩21,056 | ₩21,069 | -1.38% | 3.2천 |
|---|
| 2026.05.20 | ₩21,244 | ₩21,244 | ₩20,788 | ₩21,096 | -0.69% | 1.6만 |
|---|
| 2026.05.19 | ₩21,002 | ₩21,311 | ₩21,002 | ₩21,244 | +1.15% | 3.1천 |
|---|
| 2026.05.18 | ₩21,163 | ₩21,177 | ₩20,935 | ₩20,935 | -1.08% | 2.8만 |
|---|
| 2026.05.15 | ₩21,083 | ₩21,163 | ₩21,083 | ₩21,163 | +0.38% | 3.2천 |
|---|
| 2026.05.14 | ₩21,083 | ₩21,297 | ₩21,083 | ₩21,177 | +0.45% | 1.3만 |
|---|
| 2026.05.13 | ₩21,391 | ₩21,391 | ₩21,150 | ₩21,150 | -1.13% | 2만 |
|---|
| 2026.05.12 | ₩21,270 | ₩21,378 | ₩21,257 | ₩21,378 | +0.50% | 5.8천 |
|---|
| 2026.05.11 | ₩21,391 | ₩21,391 | ₩21,217 | ₩21,257 | -0.63% | 1.7만 |
|---|
| 2026.05.08 | ₩21,270 | ₩21,324 | ₩21,257 | ₩21,324 | +0.25% | 1.6만 |
|---|
| 2026.05.07 | ₩21,311 | ₩21,391 | ₩21,217 | ₩21,244 | -0.31% | 6.8천 |
|---|
| 2026.05.06 | ₩21,324 | ₩21,338 | ₩21,203 | ₩21,270 | -0.25% | 2.5천 |
|---|
| 2026.05.05 | ₩21,418 | ₩21,418 | ₩21,418 | ₩21,418 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩21,311 | ₩21,311 | ₩21,203 | ₩21,311 | 0.00% | 900 |
|---|
| 2026.05.01 | ₩21,566 | ₩21,566 | ₩21,311 | ₩21,431 | -0.62% | 1.7천 |
|---|
| 2026.04.30 | ₩21,297 | ₩21,834 | ₩21,297 | ₩21,351 | +0.25% | 1.1만 |
|---|
| 2026.04.29 | ₩21,217 | ₩21,324 | ₩21,217 | ₩21,311 | +0.44% | 5.9천 |
|---|
| 2026.04.28 | ₩21,217 | ₩21,391 | ₩21,190 | ₩21,311 | +0.44% | 2.9천 |
|---|
| 2026.04.27 | ₩21,458 | ₩21,458 | ₩21,364 | ₩21,391 | -0.31% | 1.6천 |
|---|
| 2026.04.24 | ₩21,190 | ₩21,391 | ₩21,190 | ₩21,391 | +0.95% | 6.5천 |
|---|
| 2026.04.23 | ₩21,324 | ₩21,324 | ₩21,203 | ₩21,257 | -0.31% | 2천 |
|---|
| 2026.04.22 | ₩21,405 | ₩21,418 | ₩21,378 | ₩21,378 | -0.13% | 2.1천 |
|---|
| 2026.04.21 | ₩21,069 | ₩21,391 | ₩21,069 | ₩21,391 | +1.53% | 800 |
|---|
| 2026.04.20 | ₩21,257 | ₩21,324 | ₩21,069 | ₩21,244 | -0.06% | 2.5천 |
|---|
| 2026.04.17 | ₩20,882 | ₩21,257 | ₩20,882 | ₩21,257 | +1.80% | 2.8만 |
|---|
| 2026.04.16 | ₩20,814 | ₩21,042 | ₩20,814 | ₩21,042 | +1.10% | 900 |
|---|
| 2026.04.15 | ₩20,922 | ₩21,056 | ₩20,761 | ₩21,056 | +0.64% | 7.9천 |
|---|
| 2026.04.14 | ₩21,029 | ₩21,042 | ₩20,922 | ₩20,922 | -0.51% | 1.9천 |
|---|
| 2026.04.13 | ₩21,002 | ₩21,042 | ₩20,788 | ₩21,029 | +0.13% | 9.8천 |
|---|
| 2026.04.10 | ₩21,083 | ₩21,083 | ₩20,694 | ₩21,042 | -0.19% | 4천 |
|---|
| 2026.04.09 | ₩20,949 | ₩21,056 | ₩20,814 | ₩21,056 | +0.51% | 4.6천 |
|---|
| 2026.04.08 | ₩20,680 | ₩20,975 | ₩20,546 | ₩20,935 | +1.23% | 7.2천 |
|---|
| 2026.04.07 | ₩20,694 | ₩20,774 | ₩20,640 | ₩20,654 | -0.19% | 4.5천 |
|---|
| 2026.04.06 | ₩20,654 | ₩20,654 | ₩20,586 | ₩20,654 | 0.00% | 3.9천 |
|---|
| 2026.04.02 | ₩20,506 | ₩20,788 | ₩20,291 | ₩20,627 | +0.59% | 1.6만 |
|---|
| 2026.04.01 | ₩20,493 | ₩20,506 | ₩20,318 | ₩20,452 | -0.20% | 6.6천 |
|---|
| 2026.03.31 | ₩20,479 | ₩20,506 | ₩20,359 | ₩20,359 | -0.59% | 3.2천 |
|---|
| 2026.03.30 | ₩20,157 | ₩20,426 | ₩20,144 | ₩20,265 | +0.53% | 2.6천 |
|---|
| 2026.03.27 | ₩20,318 | ₩20,345 | ₩20,198 | ₩20,265 | -0.26% | 4천 |
|---|
| 2026.03.26 | ₩20,506 | ₩20,506 | ₩20,399 | ₩20,506 | 0.00% | 5.2천 |
|---|
| 2026.03.25 | ₩20,345 | ₩20,640 | ₩20,291 | ₩20,640 | +1.45% | 6.8천 |
|---|
| 2026.03.24 | ₩20,077 | ₩20,117 | ₩19,849 | ₩19,849 | -1.14% | 1.3만 |
|---|
| 2026.03.23 | ₩19,983 | ₩20,305 | ₩19,876 | ₩19,903 | -0.40% | 1.2만 |
|---|
| 2026.03.20 | ₩19,527 | ₩20,251 | ₩19,527 | ₩19,970 | +2.27% | 4.9만 |
|---|
| 2026.03.19 | ₩19,634 | ₩19,916 | ₩19,514 | ₩19,540 | -0.48% | 3.3만 |
|---|
| 2026.03.18 | ₩19,540 | ₩19,822 | ₩19,540 | ₩19,540 | 0.00% | 1.5만 |
|---|
| 2026.03.17 | ₩20,654 | ₩20,654 | ₩19,487 | ₩19,540 | -5.39% | 3.4만 |
|---|
| 2026.03.16 | ₩20,613 | ₩20,654 | ₩20,466 | ₩20,466 | -0.72% | 2만 |
|---|
| 2026.03.13 | ₩20,774 | ₩20,774 | ₩20,600 | ₩20,654 | -0.58% | 7.3천 |
|---|
| 2026.03.12 | ₩20,680 | ₩20,774 | ₩20,680 | ₩20,694 | +0.06% | 1.2만 |
|---|
| 2026.03.11 | ₩20,788 | ₩20,788 | ₩20,667 | ₩20,680 | -0.52% | 1.2만 |
|---|
| 2026.03.10 | ₩20,814 | ₩20,828 | ₩20,721 | ₩20,721 | -0.45% | 8.1천 |
|---|
| 2026.03.09 | ₩20,841 | ₩21,029 | ₩20,654 | ₩20,654 | -0.90% | 3.4만 |
|---|
| 2026.03.06 | ₩20,855 | ₩20,962 | ₩20,855 | ₩20,855 | 0.00% | 6.3천 |
|---|
| 2026.03.05 | ₩20,788 | ₩20,962 | ₩20,788 | ₩20,962 | +0.84% | 5천 |
|---|
| 2026.03.04 | ₩20,828 | ₩20,855 | ₩20,788 | ₩20,828 | 0.00% | 6.4천 |
|---|
| 2026.03.03 | ₩20,654 | ₩20,828 | ₩20,654 | ₩20,801 | +0.71% | 1.5만 |
|---|
| 2026.03.02 | ₩20,801 | ₩20,855 | ₩20,801 | ₩20,801 | 0.00% | 8.1천 |
|---|
| 2026.02.27 | ₩20,855 | ₩20,855 | ₩20,734 | ₩20,761 | -0.45% | 1.3만 |
|---|
| 2026.02.26 | ₩20,654 | ₩20,855 | ₩20,654 | ₩20,788 | +0.65% | 1.6만 |
|---|
| 2026.02.25 | ₩20,855 | ₩20,855 | ₩20,654 | ₩20,654 | -0.96% | 1.2만 |
|---|
| 2026.02.24 | ₩20,855 | ₩20,949 | ₩20,841 | ₩20,841 | -0.06% | 8.8천 |
|---|
| 2026.02.23 | ₩20,855 | ₩20,922 | ₩20,855 | ₩20,908 | +0.26% | 1.3만 |
|---|
| 2026.02.20 | ₩20,855 | ₩20,908 | ₩20,855 | ₩20,855 | 0.00% | 1.3천 |
|---|
| 2026.02.19 | ₩20,801 | ₩20,908 | ₩20,801 | ₩20,908 | +0.52% | 7천 |
|---|
| 2026.02.18 | ₩20,855 | ₩20,855 | ₩20,788 | ₩20,788 | -0.32% | 3.5천 |
|---|
| 2026.02.17 | ₩20,721 | ₩20,908 | ₩20,721 | ₩20,774 | +0.26% | 3.5만 |
|---|
| 2026.02.13 | ₩20,721 | ₩20,721 | ₩20,721 | ₩20,721 | 0.00% | 3천 |
|---|
| 2026.02.12 | ₩20,680 | ₩20,814 | ₩20,680 | ₩20,814 | +0.65% | 4천 |
|---|
| 2026.02.11 | ₩20,788 | ₩20,855 | ₩20,680 | ₩20,680 | -0.52% | 1.3만 |
|---|
| 2026.02.10 | ₩20,814 | ₩20,962 | ₩20,774 | ₩20,774 | -0.19% | 6.6천 |
|---|
| 2026.02.09 | ₩20,774 | ₩20,962 | ₩20,774 | ₩20,788 | +0.06% | 3.6천 |
|---|
| 2026.02.06 | ₩20,586 | ₩20,694 | ₩20,586 | ₩20,613 | +0.13% | 3.1천 |
|---|
| 2026.02.05 | ₩20,707 | ₩20,707 | ₩20,533 | ₩20,694 | -0.06% | 4.2천 |
|---|
| 2026.02.04 | ₩21,110 | ₩21,110 | ₩20,533 | ₩20,533 | -2.73% | 1.8천 |
|---|
| 2026.02.03 | ₩20,506 | ₩20,613 | ₩20,466 | ₩20,466 | -0.20% | 4.2천 |
|---|
| 2026.02.02 | ₩20,479 | ₩21,123 | ₩20,479 | ₩20,788 | +1.51% | 2.2천 |
|---|
| 2026.01.30 | ₩20,479 | ₩21,029 | ₩20,479 | ₩20,533 | +0.26% | 8.6천 |
|---|
| 2026.01.29 | ₩20,573 | ₩20,573 | ₩20,573 | ₩20,573 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩20,680 | ₩20,788 | ₩20,573 | ₩20,573 | -0.52% | 2.8천 |
|---|
| 2026.01.27 | ₩20,721 | ₩20,788 | ₩20,627 | ₩20,788 | +0.32% | 2.2천 |
|---|
| 2026.01.26 | ₩20,761 | ₩20,788 | ₩20,627 | ₩20,788 | +0.13% | 700 |
|---|
| 2026.01.23 | ₩20,600 | ₩20,600 | ₩20,600 | ₩20,600 | 0.00% | 700 |
|---|
| 2026.01.22 | ₩20,586 | ₩20,962 | ₩20,586 | ₩20,828 | +1.17% | 4.8천 |
|---|
| 2026.01.21 | ₩20,519 | ₩20,680 | ₩20,519 | ₩20,546 | +0.13% | 6.5천 |
|---|
| 2026.01.20 | ₩20,332 | ₩20,788 | ₩20,332 | ₩20,345 | +0.07% | 7.9천 |
|---|
| 2026.01.16 | ₩20,265 | ₩20,707 | ₩20,265 | ₩20,318 | +0.26% | 3.4천 |
|---|
| 2026.01.15 | ₩20,707 | ₩20,707 | ₩20,318 | ₩20,680 | -0.13% | 4.8천 |
|---|
| 2026.01.14 | ₩20,345 | ₩20,761 | ₩20,251 | ₩20,707 | +1.78% | 8.1천 |
|---|
| 2026.01.13 | ₩20,157 | ₩20,305 | ₩19,849 | ₩20,291 | +0.67% | 9.4천 |
|---|
| 2026.01.12 | ₩19,916 | ₩20,117 | ₩19,916 | ₩20,050 | +0.67% | 3.1천 |
|---|
| 2026.01.09 | ₩20,117 | ₩20,291 | ₩19,996 | ₩20,063 | -0.27% | 6.1천 |
|---|
| 2026.01.08 | ₩19,929 | ₩20,117 | ₩19,876 | ₩19,983 | +0.27% | 5천 |
|---|
| 2026.01.07 | ₩20,010 | ₩20,010 | ₩19,889 | ₩19,929 | -0.40% | 2.9천 |
|---|
| 2026.01.06 | ₩19,809 | ₩19,970 | ₩19,728 | ₩19,835 | +0.14% | 1.2만 |
|---|
| 2026.01.05 | ₩19,876 | ₩19,929 | ₩19,715 | ₩19,715 | -0.81% | 8.1천 |
|---|
| 2026.01.02 | ₩20,063 | ₩20,090 | ₩19,661 | ₩19,701 | -1.80% | 1.3만 |
|---|
| 2025.12.31 | ₩19,661 | ₩20,090 | ₩19,661 | ₩19,661 | 0.00% | 2.7만 |
|---|
| 2025.12.30 | ₩19,742 | ₩20,077 | ₩19,715 | ₩19,956 | +1.09% | 6.7천 |
|---|
| 2025.12.29 | ₩19,835 | ₩20,050 | ₩19,835 | ₩19,956 | +0.61% | 6천 |
|---|
| 2025.12.26 | ₩19,795 | ₩19,795 | ₩19,715 | ₩19,795 | 0.00% | 3.2천 |
|---|
| 2025.12.24 | ₩19,835 | ₩19,835 | ₩19,835 | ₩19,835 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩19,822 | ₩19,835 | ₩19,715 | ₩19,835 | +0.07% | 1.9천 |
|---|
| 2025.12.22 | ₩19,835 | ₩20,010 | ₩19,835 | ₩19,835 | 0.00% | 4천 |
|---|
| 2025.12.19 | ₩20,090 | ₩20,090 | ₩19,581 | ₩19,822 | -1.34% | 4.2천 |
|---|
| 2025.12.18 | ₩19,849 | ₩19,849 | ₩19,487 | ₩19,540 | -1.55% | 1.9만 |
|---|
| 2025.12.17 | ₩20,117 | ₩20,117 | ₩19,715 | ₩19,742 | -1.87% | 2.1만 |
|---|
| 2025.12.16 | ₩20,131 | ₩20,131 | ₩20,131 | ₩20,131 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩20,198 | ₩20,372 | ₩19,876 | ₩19,943 | -1.26% | 5.4천 |
|---|
| 2025.12.12 | ₩20,251 | ₩20,318 | ₩20,023 | ₩20,171 | -0.40% | 3.4천 |
|---|
| 2025.12.11 | ₩19,876 | ₩20,117 | ₩19,876 | ₩20,117 | +1.21% | 2천 |
|---|
| 2025.12.10 | ₩19,742 | ₩20,037 | ₩19,728 | ₩19,728 | -0.07% | 5.8천 |
|---|
| 2025.12.09 | ₩20,077 | ₩20,117 | ₩19,728 | ₩19,916 | -0.80% | 6.2천 |
|---|
| 2025.12.08 | ₩20,198 | ₩20,198 | ₩20,023 | ₩20,023 | -0.86% | 3.1천 |
|---|
| 2025.12.05 | ₩19,782 | ₩20,238 | ₩19,782 | ₩19,929 | +0.75% | 8.3천 |
|---|
| 2025.12.04 | ₩20,117 | ₩20,251 | ₩20,090 | ₩20,144 | +0.13% | 7.6천 |
|---|
| 2025.12.03 | ₩19,983 | ₩20,238 | ₩19,956 | ₩20,238 | +1.28% | 2.1만 |
|---|
| 2025.12.02 | ₩19,943 | ₩20,117 | ₩19,621 | ₩20,063 | +0.61% | 2.8만 |
|---|
| 2025.12.01 | ₩19,393 | ₩19,903 | ₩19,299 | ₩19,903 | +2.63% | 3만 |
|---|
| 2025.11.28 | ₩19,138 | ₩19,406 | ₩19,138 | ₩19,272 | +0.70% | 2만 |
|---|
| 2025.11.26 | ₩19,205 | ₩19,299 | ₩19,058 | ₩19,219 | +0.07% | 3.6만 |
|---|
| 2025.11.25 | ₩19,071 | ₩19,232 | ₩18,977 | ₩19,205 | +0.70% | 2.1만 |
|---|
| 2025.11.24 | ₩18,883 | ₩19,219 | ₩18,883 | ₩18,964 | +0.43% | 9.3천 |
|---|
| 2025.11.21 | ₩18,843 | ₩18,950 | ₩18,843 | ₩18,883 | +0.21% | 2.8천 |
|---|
| 2025.11.20 | ₩18,923 | ₩19,004 | ₩18,642 | ₩18,722 | -1.06% | 2.6만 |
|---|
| 2025.11.19 | ₩18,964 | ₩19,017 | ₩18,749 | ₩18,803 | -0.85% | 1.7만 |
|---|
| 2025.11.18 | ₩18,977 | ₩19,031 | ₩18,669 | ₩18,910 | -0.35% | 4.1만 |
|---|
| 2025.11.17 | ₩19,058 | ₩19,245 | ₩18,991 | ₩19,125 | +0.35% | 1.6만 |
|---|
| 2025.11.14 | ₩19,178 | ₩19,245 | ₩19,004 | ₩19,098 | -0.42% | 4.3만 |
|---|
| 2025.11.13 | ₩19,245 | ₩19,312 | ₩19,071 | ₩19,205 | -0.21% | 2.4만 |
|---|
| 2025.11.12 | ₩19,312 | ₩19,312 | ₩19,192 | ₩19,245 | -0.35% | 7.9천 |
|---|
| 2025.11.11 | ₩19,151 | ₩19,379 | ₩19,151 | ₩19,299 | +0.77% | 1.6만 |
|---|
| 2025.11.10 | ₩19,125 | ₩19,178 | ₩19,044 | ₩19,178 | +0.28% | 1.1만 |
|---|
| 2025.11.07 | ₩18,843 | ₩19,165 | ₩18,843 | ₩19,098 | +1.35% | 5만 |
|---|
| 2025.11.06 | ₩19,178 | ₩19,178 | ₩18,548 | ₩18,548 | -3.29% | 5만 |
|---|
| 2025.11.05 | ₩19,031 | ₩19,178 | ₩18,910 | ₩19,138 | +0.56% | 3.8만 |
|---|
| 2025.11.04 | ₩18,910 | ₩19,219 | ₩18,856 | ₩18,977 | +0.35% | 2.3만 |
|---|
| 2025.11.03 | ₩18,669 | ₩18,910 | ₩18,602 | ₩18,910 | +1.29% | 2.3만 |
|---|
| 2025.10.31 | ₩18,481 | ₩18,628 | ₩18,320 | ₩18,535 | +0.29% | 2.9만 |
|---|
| 2025.10.30 | ₩18,293 | ₩18,695 | ₩18,293 | ₩18,588 | +1.61% | 1.8만 |
|---|
| 2025.10.29 | ₩18,025 | ₩18,615 | ₩18,025 | ₩18,374 | +1.93% | 1.4만 |
|---|
| 2025.10.28 | ₩18,199 | ₩18,414 | ₩18,119 | ₩18,307 | +0.59% | 3.6만 |
|---|
| 2025.10.27 | ₩17,797 | ₩18,213 | ₩17,797 | ₩18,105 | +1.73% | 4.7만 |
|---|
| 2025.10.24 | ₩17,529 | ₩17,958 | ₩17,529 | ₩17,944 | +2.37% | 4.3만 |
|---|
| 2025.10.23 | ₩17,247 | ₩17,529 | ₩17,247 | ₩17,529 | +1.63% | 5.4만 |
|---|
| 2025.10.22 | ₩17,100 | ₩17,220 | ₩17,100 | ₩17,220 | +0.71% | 1.8만 |
|---|
| 2025.10.21 | ₩17,086 | ₩17,113 | ₩16,979 | ₩17,046 | -0.24% | 6천 |
|---|
| 2025.10.20 | ₩16,804 | ₩16,952 | ₩16,804 | ₩16,912 | +0.64% | 4.1천 |
|---|
| 2025.10.17 | ₩17,073 | ₩17,073 | ₩16,791 | ₩16,791 | -1.65% | 4.6천 |
|---|
| 2025.10.16 | ₩17,260 | ₩17,260 | ₩16,764 | ₩16,912 | -2.02% | 5.5만 |
|---|
| 2025.10.15 | ₩17,167 | ₩17,421 | ₩17,086 | ₩17,113 | -0.31% | 7.6천 |
|---|
| 2025.10.14 | ₩17,113 | ₩17,234 | ₩17,046 | ₩17,220 | +0.63% | 3.2만 |
|---|
| 2025.10.13 | ₩17,328 | ₩17,328 | ₩17,153 | ₩17,167 | -0.93% | 1만 |
|---|
| 2025.10.10 | ₩17,314 | ₩17,328 | ₩17,260 | ₩17,274 | -0.23% | 9천 |
|---|