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 | ₩24,214 | ₩24,483 | ₩24,121 | ₩24,483 | +1.11% | 2.4만 |
| 2026.10.08 | ₩23,745 | ₩24,228 | ₩23,745 | ₩24,201 | +1.92% | 6.7천 |
| 2026.10.07 | ₩24,094 | ₩24,174 | ₩24,080 | ₩24,080 | -0.06% | 2.6천 |
| 2026.10.06 | ₩25,180 | ₩25,180 | ₩24,134 | ₩24,134 | -4.16% | 8.3천 |
| 2026.10.05 | ₩24,671 | ₩24,939 | ₩24,241 | ₩24,241 | -1.74% | 3.6만 |
| 2026.10.02 | ₩24,322 | ₩24,684 | ₩24,322 | ₩24,657 | +1.38% | 1.5만 |
| 2026.10.01 | ₩24,362 | ₩24,671 | ₩22,967 | ₩24,335 | -0.11% | 7.3천 |
| 2026.09.30 | ₩24,684 | ₩24,711 | ₩24,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,362 |
| -1.30% |
| 2.1만 |
| 2026.09.29 | ₩24,389 | ₩24,684 | ₩24,241 | ₩24,684 | +1.21% | 2.6만 |
|---|
| 2026.09.28 | ₩23,812 | ₩24,322 | ₩23,477 | ₩24,322 | +2.14% | 1.9만 |
|---|
| 2026.09.25 | ₩23,557 | ₩24,053 | ₩22,913 | ₩23,906 | +1.48% | 2.1만 |
|---|
| 2026.09.24 | ₩24,013 | ₩24,147 | ₩23,664 | ₩23,664 | -1.45% | 1.6만 |
|---|
| 2026.09.23 | ₩24,349 | ₩24,496 | ₩24,147 | ₩24,147 | -0.83% | 4.3천 |
|---|
| 2026.09.22 | ₩24,496 | ₩24,603 | ₩24,402 | ₩24,510 | +0.05% | 1.8만 |
|---|
| 2026.09.21 | ₩24,174 | ₩24,832 | ₩24,174 | ₩24,563 | +1.61% | 1.4만 |
|---|
| 2026.09.18 | ₩24,738 | ₩25,583 | ₩23,933 | ₩24,094 | -2.60% | 26만 |
|---|
| 2026.09.17 | ₩24,335 | ₩24,885 | ₩24,335 | ₩24,362 | +0.11% | 3.7만 |
|---|
| 2026.09.16 | ₩23,785 | ₩24,791 | ₩23,785 | ₩24,282 | +2.09% | 3.2만 |
|---|
| 2026.09.15 | ₩24,738 | ₩24,885 | ₩23,772 | ₩23,785 | -3.85% | 3.3만 |
|---|
| 2026.09.14 | ₩24,899 | ₩25,610 | ₩24,362 | ₩24,362 | -2.16% | 4.5만 |
|---|
| 2026.09.11 | ₩25,288 | ₩25,288 | ₩24,550 | ₩24,711 | -2.28% | 3.3만 |
|---|
| 2026.09.10 | ₩25,113 | ₩25,475 | ₩24,939 | ₩25,288 | +0.69% | 3.3만 |
|---|
| 2026.09.09 | ₩24,134 | ₩25,288 | ₩23,477 | ₩24,939 | +3.34% | 4.8만 |
|---|
| 2026.09.08 | ₩23,316 | ₩24,322 | ₩23,316 | ₩24,147 | +3.57% | 4.8만 |
|---|
| 2026.09.04 | ₩23,128 | ₩23,369 | ₩23,128 | ₩23,316 | +0.81% | 7.4천 |
|---|
| 2026.09.03 | ₩23,181 | ₩23,436 | ₩23,181 | ₩23,369 | +0.81% | 1.7만 |
|---|
| 2026.09.02 | ₩23,128 | ₩23,155 | ₩23,114 | ₩23,114 | -0.06% | 5.5천 |
|---|
| 2026.09.01 | ₩23,128 | ₩23,181 | ₩23,128 | ₩23,141 | +0.06% | 6.7천 |
|---|
| 2026.08.31 | ₩23,047 | ₩23,141 | ₩22,873 | ₩23,128 | +0.35% | 1.6만 |
|---|
| 2026.08.28 | ₩23,047 | ₩23,074 | ₩22,967 | ₩23,047 | 0.00% | 1.5만 |
|---|
| 2026.08.27 | ₩22,967 | ₩23,128 | ₩22,967 | ₩23,034 | +0.29% | 2.3천 |
|---|
| 2026.08.26 | ₩23,074 | ₩23,168 | ₩22,967 | ₩23,074 | 0.00% | 9.9천 |
|---|
| 2026.08.25 | ₩23,128 | ₩23,181 | ₩23,074 | ₩23,128 | 0.00% | 2만 |
|---|
| 2026.08.24 | ₩23,155 | ₩23,181 | ₩23,074 | ₩23,074 | -0.35% | 1.1만 |
|---|
| 2026.08.21 | ₩23,061 | ₩23,155 | ₩23,061 | ₩23,141 | +0.35% | 8.7천 |
|---|
| 2026.08.20 | ₩23,088 | ₩23,128 | ₩23,074 | ₩23,128 | +0.17% | 3.4천 |
|---|
| 2026.08.19 | ₩23,074 | ₩23,128 | ₩23,047 | ₩23,128 | +0.23% | 7.4천 |
|---|
| 2026.08.18 | ₩23,034 | ₩23,114 | ₩22,967 | ₩22,967 | -0.29% | 1.2만 |
|---|
| 2026.08.17 | ₩23,007 | ₩23,114 | ₩22,967 | ₩23,047 | +0.17% | 1만 |
|---|
| 2026.08.14 | ₩22,953 | ₩23,020 | ₩22,927 | ₩23,020 | +0.29% | 6.7천 |
|---|
| 2026.08.13 | ₩23,020 | ₩23,074 | ₩23,020 | ₩23,074 | +0.23% | 2천 |
|---|
| 2026.08.12 | ₩22,994 | ₩23,114 | ₩22,994 | ₩23,114 | +0.53% | 8천 |
|---|
| 2026.08.11 | ₩22,886 | ₩23,074 | ₩22,873 | ₩22,980 | +0.41% | 1.3만 |
|---|
| 2026.08.10 | ₩22,846 | ₩23,020 | ₩22,846 | ₩22,873 | +0.12% | 9.2천 |
|---|
| 2026.08.07 | ₩22,980 | ₩23,007 | ₩22,873 | ₩22,873 | -0.47% | 5.7천 |
|---|
| 2026.08.06 | ₩22,967 | ₩23,047 | ₩22,927 | ₩23,007 | +0.18% | 1.3만 |
|---|
| 2026.08.05 | ₩23,101 | ₩23,141 | ₩22,900 | ₩22,900 | -0.87% | 8.1천 |
|---|
| 2026.08.04 | ₩23,181 | ₩23,181 | ₩22,766 | ₩23,034 | -0.64% | 1.2만 |
|---|
| 2026.08.03 | ₩23,047 | ₩23,302 | ₩22,873 | ₩23,128 | +0.35% | 1.7만 |
|---|
| 2026.07.31 | ₩23,047 | ₩23,047 | ₩22,940 | ₩23,034 | -0.06% | 4.2천 |
|---|
| 2026.07.30 | ₩22,886 | ₩22,994 | ₩22,886 | ₩22,980 | +0.41% | 3.6천 |
|---|
| 2026.07.29 | ₩23,007 | ₩23,020 | ₩22,886 | ₩22,980 | -0.12% | 9.3천 |
|---|
| 2026.07.28 | ₩23,074 | ₩23,074 | ₩22,927 | ₩22,953 | -0.52% | 3.8천 |
|---|
| 2026.07.27 | ₩22,833 | ₩23,128 | ₩22,833 | ₩23,074 | +1.06% | 9.8천 |
|---|
| 2026.07.24 | ₩23,181 | ₩23,181 | ₩22,792 | ₩23,074 | -0.46% | 4.2만 |
|---|
| 2026.07.23 | ₩22,417 | ₩23,208 | ₩22,417 | ₩22,833 | +1.86% | 2.3만 |
|---|
| 2026.07.22 | ₩22,806 | ₩22,819 | ₩22,430 | ₩22,819 | +0.06% | 4.3천 |
|---|
| 2026.07.21 | ₩22,712 | ₩22,806 | ₩22,712 | ₩22,712 | 0.00% | 2천 |
|---|
| 2026.07.20 | ₩22,940 | ₩22,980 | ₩22,511 | ₩22,927 | -0.06% | 1.4만 |
|---|
| 2026.07.17 | ₩22,672 | ₩23,020 | ₩22,672 | ₩23,020 | +1.54% | 1.1천 |
|---|
| 2026.07.16 | ₩22,806 | ₩23,074 | ₩22,806 | ₩23,074 | +1.18% | 1.2천 |
|---|
| 2026.07.15 | ₩22,873 | ₩22,873 | ₩22,873 | ₩22,873 | 0.00% | 700 |
|---|
| 2026.07.14 | ₩22,860 | ₩22,860 | ₩22,752 | ₩22,806 | -0.23% | 2.3천 |
|---|
| 2026.07.13 | ₩22,792 | ₩22,860 | ₩22,752 | ₩22,860 | +0.29% | 1.9천 |
|---|
| 2026.07.10 | ₩22,806 | ₩22,873 | ₩22,806 | ₩22,873 | +0.29% | 4천 |
|---|
| 2026.07.09 | ₩22,792 | ₩23,074 | ₩22,779 | ₩22,806 | +0.06% | 1.3만 |
|---|
| 2026.07.08 | ₩22,806 | ₩22,806 | ₩22,564 | ₩22,806 | 0.00% | 2.5만 |
|---|
| 2026.07.07 | ₩23,020 | ₩23,034 | ₩22,779 | ₩23,034 | +0.06% | 2.3천 |
|---|
| 2026.07.06 | ₩22,538 | ₩23,074 | ₩22,538 | ₩22,819 | +1.25% | 4.4천 |
|---|
| 2026.07.02 | ₩23,128 | ₩23,141 | ₩22,538 | ₩22,538 | -2.55% | 7.8천 |
|---|
| 2026.07.01 | ₩23,691 | ₩23,691 | ₩23,128 | ₩23,316 | -1.59% | 2천 |
|---|
| 2026.06.30 | ₩22,605 | ₩24,094 | ₩22,323 | ₩23,892 | +5.70% | 2.6천 |
|---|
| 2026.06.29 | ₩22,900 | ₩22,900 | ₩22,605 | ₩22,658 | -1.05% | 2.5천 |
|---|
| 2026.06.26 | ₩22,551 | ₩23,262 | ₩22,430 | ₩23,195 | +2.86% | 2.4만 |
|---|
| 2026.06.25 | ₩22,390 | ₩23,155 | ₩22,390 | ₩22,618 | +1.02% | 5.6천 |
|---|
| 2026.06.24 | ₩22,672 | ₩22,953 | ₩22,497 | ₩22,497 | -0.77% | 8.2천 |
|---|
| 2026.06.23 | ₩23,007 | ₩23,007 | ₩22,377 | ₩22,605 | -1.75% | 6.5천 |
|---|
| 2026.06.22 | ₩23,557 | ₩23,557 | ₩22,403 | ₩22,846 | -3.02% | 8.7천 |
|---|
| 2026.06.18 | ₩22,108 | ₩23,342 | ₩21,813 | ₩23,342 | +5.58% | 2.5만 |
|---|
| 2026.06.17 | ₩21,625 | ₩22,108 | ₩21,531 | ₩22,014 | +1.80% | 1만 |
|---|
| 2026.06.16 | ₩21,625 | ₩21,813 | ₩21,612 | ₩21,733 | +0.50% | 9.9천 |
|---|
| 2026.06.15 | ₩21,424 | ₩21,679 | ₩21,397 | ₩21,397 | -0.13% | 6.9천 |
|---|
| 2026.06.12 | ₩21,840 | ₩21,840 | ₩21,639 | ₩21,840 | 0.00% | 6.3천 |
|---|
| 2026.06.11 | ₩21,397 | ₩21,733 | ₩21,397 | ₩21,733 | +1.57% | 6.1천 |
|---|
| 2026.06.10 | ₩21,370 | ₩21,464 | ₩21,263 | ₩21,263 | -0.50% | 2.6천 |
|---|
| 2026.06.09 | ₩21,290 | ₩21,652 | ₩21,290 | ₩21,652 | +1.70% | 8.6천 |
|---|
| 2026.06.08 | ₩21,129 | ₩21,250 | ₩21,008 | ₩21,250 | +0.57% | 1.5만 |
|---|
| 2026.06.05 | ₩21,169 | ₩21,303 | ₩21,062 | ₩21,250 | +0.38% | 3.1천 |
|---|
| 2026.06.04 | ₩21,102 | ₩21,156 | ₩21,048 | ₩21,048 | -0.25% | 3천 |
|---|
| 2026.06.03 | ₩21,022 | ₩21,196 | ₩21,022 | ₩21,062 | +0.19% | 4.8천 |
|---|
| 2026.06.02 | ₩21,035 | ₩21,250 | ₩21,035 | ₩21,156 | +0.57% | 1.5천 |
|---|
| 2026.06.01 | ₩20,928 | ₩21,223 | ₩20,874 | ₩21,223 | +1.41% | 1.1만 |
|---|
| 2026.05.29 | ₩20,914 | ₩20,914 | ₩20,874 | ₩20,874 | -0.19% | 1.8천 |
|---|
| 2026.05.28 | ₩20,887 | ₩20,928 | ₩20,874 | ₩20,928 | +0.19% | 1.7만 |
|---|
| 2026.05.27 | ₩20,928 | ₩20,928 | ₩20,820 | ₩20,928 | 0.00% | 2.4만 |
|---|
| 2026.05.26 | ₩20,995 | ₩21,397 | ₩20,874 | ₩20,928 | -0.32% | 4.4만 |
|---|
| 2026.05.22 | ₩21,008 | ₩21,236 | ₩20,914 | ₩21,062 | +0.26% | 3.7만 |
|---|
| 2026.05.21 | ₩21,370 | ₩21,370 | ₩21,062 | ₩21,075 | -1.38% | 3.2천 |
|---|
| 2026.05.20 | ₩21,250 | ₩21,250 | ₩20,794 | ₩21,102 | -0.69% | 1.6만 |
|---|
| 2026.05.19 | ₩21,008 | ₩21,317 | ₩21,008 | ₩21,250 | +1.15% | 3.1천 |
|---|
| 2026.05.18 | ₩21,169 | ₩21,183 | ₩20,941 | ₩20,941 | -1.08% | 2.8만 |
|---|
| 2026.05.15 | ₩21,089 | ₩21,169 | ₩21,089 | ₩21,169 | +0.38% | 3.2천 |
|---|
| 2026.05.14 | ₩21,089 | ₩21,303 | ₩21,089 | ₩21,183 | +0.45% | 1.3만 |
|---|
| 2026.05.13 | ₩21,397 | ₩21,397 | ₩21,156 | ₩21,156 | -1.13% | 2만 |
|---|
| 2026.05.12 | ₩21,277 | ₩21,384 | ₩21,263 | ₩21,384 | +0.50% | 5.8천 |
|---|
| 2026.05.11 | ₩21,397 | ₩21,397 | ₩21,223 | ₩21,263 | -0.63% | 1.7만 |
|---|
| 2026.05.08 | ₩21,277 | ₩21,330 | ₩21,263 | ₩21,330 | +0.25% | 1.6만 |
|---|
| 2026.05.07 | ₩21,317 | ₩21,397 | ₩21,223 | ₩21,250 | -0.31% | 6.8천 |
|---|
| 2026.05.06 | ₩21,330 | ₩21,344 | ₩21,209 | ₩21,277 | -0.25% | 2.5천 |
|---|
| 2026.05.05 | ₩21,424 | ₩21,424 | ₩21,424 | ₩21,424 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩21,317 | ₩21,317 | ₩21,209 | ₩21,317 | 0.00% | 900 |
|---|
| 2026.05.01 | ₩21,572 | ₩21,572 | ₩21,317 | ₩21,437 | -0.62% | 1.7천 |
|---|
| 2026.04.30 | ₩21,303 | ₩21,840 | ₩21,303 | ₩21,357 | +0.25% | 1.1만 |
|---|
| 2026.04.29 | ₩21,223 | ₩21,330 | ₩21,223 | ₩21,317 | +0.44% | 5.9천 |
|---|
| 2026.04.28 | ₩21,223 | ₩21,397 | ₩21,196 | ₩21,317 | +0.44% | 2.9천 |
|---|
| 2026.04.27 | ₩21,464 | ₩21,464 | ₩21,370 | ₩21,397 | -0.31% | 1.6천 |
|---|
| 2026.04.24 | ₩21,196 | ₩21,397 | ₩21,196 | ₩21,397 | +0.95% | 6.5천 |
|---|
| 2026.04.23 | ₩21,330 | ₩21,330 | ₩21,209 | ₩21,263 | -0.31% | 2천 |
|---|
| 2026.04.22 | ₩21,411 | ₩21,424 | ₩21,384 | ₩21,384 | -0.13% | 2.1천 |
|---|
| 2026.04.21 | ₩21,075 | ₩21,397 | ₩21,075 | ₩21,397 | +1.53% | 800 |
|---|
| 2026.04.20 | ₩21,263 | ₩21,330 | ₩21,075 | ₩21,250 | -0.06% | 2.5천 |
|---|
| 2026.04.17 | ₩20,887 | ₩21,263 | ₩20,887 | ₩21,263 | +1.80% | 2.8만 |
|---|
| 2026.04.16 | ₩20,820 | ₩21,048 | ₩20,820 | ₩21,048 | +1.10% | 900 |
|---|
| 2026.04.15 | ₩20,928 | ₩21,062 | ₩20,767 | ₩21,062 | +0.64% | 7.9천 |
|---|
| 2026.04.14 | ₩21,035 | ₩21,048 | ₩20,928 | ₩20,928 | -0.51% | 1.9천 |
|---|
| 2026.04.13 | ₩21,008 | ₩21,048 | ₩20,794 | ₩21,035 | +0.13% | 9.8천 |
|---|
| 2026.04.10 | ₩21,089 | ₩21,089 | ₩20,700 | ₩21,048 | -0.19% | 4천 |
|---|
| 2026.04.09 | ₩20,955 | ₩21,062 | ₩20,820 | ₩21,062 | +0.51% | 4.6천 |
|---|
| 2026.04.08 | ₩20,686 | ₩20,981 | ₩20,552 | ₩20,941 | +1.23% | 7.2천 |
|---|
| 2026.04.07 | ₩20,700 | ₩20,780 | ₩20,646 | ₩20,659 | -0.19% | 4.5천 |
|---|
| 2026.04.06 | ₩20,659 | ₩20,659 | ₩20,592 | ₩20,659 | 0.00% | 3.9천 |
|---|
| 2026.04.02 | ₩20,512 | ₩20,794 | ₩20,297 | ₩20,633 | +0.59% | 1.6만 |
|---|
| 2026.04.01 | ₩20,498 | ₩20,512 | ₩20,324 | ₩20,458 | -0.20% | 6.6천 |
|---|
| 2026.03.31 | ₩20,485 | ₩20,512 | ₩20,364 | ₩20,364 | -0.59% | 3.2천 |
|---|
| 2026.03.30 | ₩20,163 | ₩20,431 | ₩20,150 | ₩20,270 | +0.53% | 2.6천 |
|---|
| 2026.03.27 | ₩20,324 | ₩20,351 | ₩20,203 | ₩20,270 | -0.26% | 4천 |
|---|
| 2026.03.26 | ₩20,512 | ₩20,512 | ₩20,405 | ₩20,512 | 0.00% | 5.2천 |
|---|
| 2026.03.25 | ₩20,351 | ₩20,646 | ₩20,297 | ₩20,646 | +1.45% | 6.8천 |
|---|
| 2026.03.24 | ₩20,083 | ₩20,123 | ₩19,854 | ₩19,854 | -1.14% | 1.3만 |
|---|
| 2026.03.23 | ₩19,989 | ₩20,311 | ₩19,881 | ₩19,908 | -0.40% | 1.2만 |
|---|
| 2026.03.20 | ₩19,533 | ₩20,257 | ₩19,533 | ₩19,975 | +2.27% | 4.9만 |
|---|
| 2026.03.19 | ₩19,640 | ₩19,922 | ₩19,519 | ₩19,546 | -0.48% | 3.3만 |
|---|
| 2026.03.18 | ₩19,546 | ₩19,828 | ₩19,546 | ₩19,546 | 0.00% | 1.5만 |
|---|
| 2026.03.17 | ₩20,659 | ₩20,659 | ₩19,492 | ₩19,546 | -5.39% | 3.4만 |
|---|
| 2026.03.16 | ₩20,619 | ₩20,659 | ₩20,472 | ₩20,472 | -0.72% | 2만 |
|---|
| 2026.03.13 | ₩20,780 | ₩20,780 | ₩20,606 | ₩20,659 | -0.58% | 7.3천 |
|---|
| 2026.03.12 | ₩20,686 | ₩20,780 | ₩20,686 | ₩20,700 | +0.06% | 1.2만 |
|---|
| 2026.03.11 | ₩20,794 | ₩20,794 | ₩20,673 | ₩20,686 | -0.52% | 1.2만 |
|---|
| 2026.03.10 | ₩20,820 | ₩20,834 | ₩20,726 | ₩20,726 | -0.45% | 8.1천 |
|---|
| 2026.03.09 | ₩20,847 | ₩21,035 | ₩20,659 | ₩20,659 | -0.90% | 3.4만 |
|---|
| 2026.03.06 | ₩20,861 | ₩20,968 | ₩20,861 | ₩20,861 | 0.00% | 6.3천 |
|---|
| 2026.03.05 | ₩20,794 | ₩20,968 | ₩20,794 | ₩20,968 | +0.84% | 5천 |
|---|
| 2026.03.04 | ₩20,834 | ₩20,861 | ₩20,794 | ₩20,834 | 0.00% | 6.4천 |
|---|
| 2026.03.03 | ₩20,659 | ₩20,834 | ₩20,659 | ₩20,807 | +0.71% | 1.5만 |
|---|
| 2026.03.02 | ₩20,807 | ₩20,861 | ₩20,807 | ₩20,807 | 0.00% | 8.1천 |
|---|
| 2026.02.27 | ₩20,861 | ₩20,861 | ₩20,740 | ₩20,767 | -0.45% | 1.3만 |
|---|
| 2026.02.26 | ₩20,659 | ₩20,861 | ₩20,659 | ₩20,794 | +0.65% | 1.6만 |
|---|
| 2026.02.25 | ₩20,861 | ₩20,861 | ₩20,659 | ₩20,659 | -0.96% | 1.2만 |
|---|
| 2026.02.24 | ₩20,861 | ₩20,955 | ₩20,847 | ₩20,847 | -0.06% | 8.8천 |
|---|
| 2026.02.23 | ₩20,861 | ₩20,928 | ₩20,861 | ₩20,914 | +0.26% | 1.3만 |
|---|
| 2026.02.20 | ₩20,861 | ₩20,914 | ₩20,861 | ₩20,861 | 0.00% | 1.3천 |
|---|
| 2026.02.19 | ₩20,807 | ₩20,914 | ₩20,807 | ₩20,914 | +0.52% | 7천 |
|---|
| 2026.02.18 | ₩20,861 | ₩20,861 | ₩20,794 | ₩20,794 | -0.32% | 3.5천 |
|---|
| 2026.02.17 | ₩20,726 | ₩20,914 | ₩20,726 | ₩20,780 | +0.26% | 3.5만 |
|---|
| 2026.02.13 | ₩20,726 | ₩20,726 | ₩20,726 | ₩20,726 | 0.00% | 3천 |
|---|
| 2026.02.12 | ₩20,686 | ₩20,820 | ₩20,686 | ₩20,820 | +0.65% | 4천 |
|---|
| 2026.02.11 | ₩20,794 | ₩20,861 | ₩20,686 | ₩20,686 | -0.52% | 1.3만 |
|---|
| 2026.02.10 | ₩20,820 | ₩20,968 | ₩20,780 | ₩20,780 | -0.19% | 6.6천 |
|---|
| 2026.02.09 | ₩20,780 | ₩20,968 | ₩20,780 | ₩20,794 | +0.06% | 3.6천 |
|---|
| 2026.02.06 | ₩20,592 | ₩20,700 | ₩20,592 | ₩20,619 | +0.13% | 3.1천 |
|---|
| 2026.02.05 | ₩20,713 | ₩20,713 | ₩20,539 | ₩20,700 | -0.06% | 4.2천 |
|---|
| 2026.02.04 | ₩21,116 | ₩21,116 | ₩20,539 | ₩20,539 | -2.73% | 1.8천 |
|---|
| 2026.02.03 | ₩20,512 | ₩20,619 | ₩20,472 | ₩20,472 | -0.20% | 4.2천 |
|---|
| 2026.02.02 | ₩20,485 | ₩21,129 | ₩20,485 | ₩20,794 | +1.51% | 2.2천 |
|---|
| 2026.01.30 | ₩20,485 | ₩21,035 | ₩20,485 | ₩20,539 | +0.26% | 8.6천 |
|---|
| 2026.01.29 | ₩20,579 | ₩20,579 | ₩20,579 | ₩20,579 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩20,686 | ₩20,794 | ₩20,579 | ₩20,579 | -0.52% | 2.8천 |
|---|
| 2026.01.27 | ₩20,726 | ₩20,794 | ₩20,633 | ₩20,794 | +0.32% | 2.2천 |
|---|
| 2026.01.26 | ₩20,767 | ₩20,794 | ₩20,633 | ₩20,794 | +0.13% | 700 |
|---|
| 2026.01.23 | ₩20,606 | ₩20,606 | ₩20,606 | ₩20,606 | 0.00% | 700 |
|---|
| 2026.01.22 | ₩20,592 | ₩20,968 | ₩20,592 | ₩20,834 | +1.17% | 4.8천 |
|---|
| 2026.01.21 | ₩20,525 | ₩20,686 | ₩20,525 | ₩20,552 | +0.13% | 6.5천 |
|---|
| 2026.01.20 | ₩20,337 | ₩20,794 | ₩20,337 | ₩20,351 | +0.07% | 7.9천 |
|---|
| 2026.01.16 | ₩20,270 | ₩20,713 | ₩20,270 | ₩20,324 | +0.26% | 3.4천 |
|---|
| 2026.01.15 | ₩20,713 | ₩20,713 | ₩20,324 | ₩20,686 | -0.13% | 4.8천 |
|---|
| 2026.01.14 | ₩20,351 | ₩20,767 | ₩20,257 | ₩20,713 | +1.78% | 8.1천 |
|---|
| 2026.01.13 | ₩20,163 | ₩20,311 | ₩19,854 | ₩20,297 | +0.67% | 9.4천 |
|---|
| 2026.01.12 | ₩19,922 | ₩20,123 | ₩19,922 | ₩20,056 | +0.67% | 3.1천 |
|---|
| 2026.01.09 | ₩20,123 | ₩20,297 | ₩20,002 | ₩20,069 | -0.27% | 6.1천 |
|---|
| 2026.01.08 | ₩19,935 | ₩20,123 | ₩19,881 | ₩19,989 | +0.27% | 5천 |
|---|
| 2026.01.07 | ₩20,015 | ₩20,015 | ₩19,895 | ₩19,935 | -0.40% | 2.9천 |
|---|
| 2026.01.06 | ₩19,814 | ₩19,975 | ₩19,734 | ₩19,841 | +0.14% | 1.2만 |
|---|
| 2026.01.05 | ₩19,881 | ₩19,935 | ₩19,720 | ₩19,720 | -0.81% | 8.1천 |
|---|
| 2026.01.02 | ₩20,069 | ₩20,096 | ₩19,667 | ₩19,707 | -1.80% | 1.3만 |
|---|
| 2025.12.31 | ₩19,667 | ₩20,096 | ₩19,667 | ₩19,667 | 0.00% | 2.7만 |
|---|
| 2025.12.30 | ₩19,747 | ₩20,083 | ₩19,720 | ₩19,962 | +1.09% | 6.7천 |
|---|
| 2025.12.29 | ₩19,841 | ₩20,056 | ₩19,841 | ₩19,962 | +0.61% | 6천 |
|---|
| 2025.12.26 | ₩19,801 | ₩19,801 | ₩19,720 | ₩19,801 | 0.00% | 3.2천 |
|---|
| 2025.12.24 | ₩19,841 | ₩19,841 | ₩19,841 | ₩19,841 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩19,828 | ₩19,841 | ₩19,720 | ₩19,841 | +0.07% | 1.9천 |
|---|
| 2025.12.22 | ₩19,841 | ₩20,015 | ₩19,841 | ₩19,841 | 0.00% | 4천 |
|---|
| 2025.12.19 | ₩20,096 | ₩20,096 | ₩19,586 | ₩19,828 | -1.34% | 4.2천 |
|---|
| 2025.12.18 | ₩19,854 | ₩19,854 | ₩19,492 | ₩19,546 | -1.55% | 1.9만 |
|---|
| 2025.12.17 | ₩20,123 | ₩20,123 | ₩19,720 | ₩19,747 | -1.87% | 2.1만 |
|---|
| 2025.12.16 | ₩20,136 | ₩20,136 | ₩20,136 | ₩20,136 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩20,203 | ₩20,378 | ₩19,881 | ₩19,948 | -1.26% | 5.4천 |
|---|
| 2025.12.12 | ₩20,257 | ₩20,324 | ₩20,029 | ₩20,176 | -0.40% | 3.4천 |
|---|
| 2025.12.11 | ₩19,881 | ₩20,123 | ₩19,881 | ₩20,123 | +1.21% | 2천 |
|---|
| 2025.12.10 | ₩19,747 | ₩20,042 | ₩19,734 | ₩19,734 | -0.07% | 5.8천 |
|---|
| 2025.12.09 | ₩20,083 | ₩20,123 | ₩19,734 | ₩19,922 | -0.80% | 6.2천 |
|---|
| 2025.12.08 | ₩20,203 | ₩20,203 | ₩20,029 | ₩20,029 | -0.86% | 3.1천 |
|---|
| 2025.12.05 | ₩19,787 | ₩20,244 | ₩19,787 | ₩19,935 | +0.75% | 8.3천 |
|---|
| 2025.12.04 | ₩20,123 | ₩20,257 | ₩20,096 | ₩20,150 | +0.13% | 7.6천 |
|---|
| 2025.12.03 | ₩19,989 | ₩20,244 | ₩19,962 | ₩20,244 | +1.28% | 2.1만 |
|---|
| 2025.12.02 | ₩19,948 | ₩20,123 | ₩19,626 | ₩20,069 | +0.61% | 2.8만 |
|---|
| 2025.12.01 | ₩19,398 | ₩19,908 | ₩19,304 | ₩19,908 | +2.63% | 3만 |
|---|
| 2025.11.28 | ₩19,143 | ₩19,412 | ₩19,143 | ₩19,278 | +0.70% | 2만 |
|---|
| 2025.11.26 | ₩19,211 | ₩19,304 | ₩19,063 | ₩19,224 | +0.07% | 3.6만 |
|---|
| 2025.11.25 | ₩19,076 | ₩19,237 | ₩18,983 | ₩19,211 | +0.70% | 2.1만 |
|---|
| 2025.11.24 | ₩18,889 | ₩19,224 | ₩18,889 | ₩18,969 | +0.43% | 9.3천 |
|---|
| 2025.11.21 | ₩18,848 | ₩18,956 | ₩18,848 | ₩18,889 | +0.21% | 2.8천 |
|---|
| 2025.11.20 | ₩18,929 | ₩19,009 | ₩18,647 | ₩18,728 | -1.06% | 2.6만 |
|---|
| 2025.11.19 | ₩18,969 | ₩19,023 | ₩18,754 | ₩18,808 | -0.85% | 1.7만 |
|---|
| 2025.11.18 | ₩18,983 | ₩19,036 | ₩18,674 | ₩18,915 | -0.35% | 4.1만 |
|---|
| 2025.11.17 | ₩19,063 | ₩19,251 | ₩18,996 | ₩19,130 | +0.35% | 1.6만 |
|---|
| 2025.11.14 | ₩19,184 | ₩19,251 | ₩19,009 | ₩19,103 | -0.42% | 4.3만 |
|---|
| 2025.11.13 | ₩19,251 | ₩19,318 | ₩19,076 | ₩19,211 | -0.21% | 2.4만 |
|---|
| 2025.11.12 | ₩19,318 | ₩19,318 | ₩19,197 | ₩19,251 | -0.35% | 7.9천 |
|---|
| 2025.11.11 | ₩19,157 | ₩19,385 | ₩19,157 | ₩19,304 | +0.77% | 1.6만 |
|---|
| 2025.11.10 | ₩19,130 | ₩19,184 | ₩19,050 | ₩19,184 | +0.28% | 1.1만 |
|---|
| 2025.11.07 | ₩18,848 | ₩19,170 | ₩18,848 | ₩19,103 | +1.35% | 5만 |
|---|
| 2025.11.06 | ₩19,184 | ₩19,184 | ₩18,553 | ₩18,553 | -3.29% | 5만 |
|---|
| 2025.11.05 | ₩19,036 | ₩19,184 | ₩18,915 | ₩19,143 | +0.56% | 3.8만 |
|---|
| 2025.11.04 | ₩18,915 | ₩19,224 | ₩18,862 | ₩18,983 | +0.35% | 2.3만 |
|---|
| 2025.11.03 | ₩18,674 | ₩18,915 | ₩18,607 | ₩18,915 | +1.29% | 2.3만 |
|---|
| 2025.10.31 | ₩18,486 | ₩18,634 | ₩18,325 | ₩18,540 | +0.29% | 2.9만 |
|---|
| 2025.10.30 | ₩18,298 | ₩18,701 | ₩18,298 | ₩18,593 | +1.61% | 1.8만 |
|---|
| 2025.10.29 | ₩18,030 | ₩18,620 | ₩18,030 | ₩18,379 | +1.93% | 1.4만 |
|---|
| 2025.10.28 | ₩18,204 | ₩18,419 | ₩18,124 | ₩18,312 | +0.59% | 3.6만 |
|---|
| 2025.10.27 | ₩17,802 | ₩18,218 | ₩17,802 | ₩18,111 | +1.73% | 4.7만 |
|---|
| 2025.10.24 | ₩17,534 | ₩17,963 | ₩17,534 | ₩17,950 | +2.37% | 4.3만 |
|---|
| 2025.10.23 | ₩17,252 | ₩17,534 | ₩17,252 | ₩17,534 | +1.63% | 5.4만 |
|---|
| 2025.10.22 | ₩17,104 | ₩17,225 | ₩17,104 | ₩17,225 | +0.71% | 1.8만 |
|---|
| 2025.10.21 | ₩17,091 | ₩17,118 | ₩16,984 | ₩17,051 | -0.24% | 6천 |
|---|
| 2025.10.20 | ₩16,809 | ₩16,957 | ₩16,809 | ₩16,917 | +0.64% | 4.1천 |
|---|
| 2025.10.17 | ₩17,078 | ₩17,078 | ₩16,796 | ₩16,796 | -1.65% | 4.6천 |
|---|
| 2025.10.16 | ₩17,265 | ₩17,265 | ₩16,769 | ₩16,917 | -2.02% | 5.5만 |
|---|
| 2025.10.15 | ₩17,171 | ₩17,426 | ₩17,091 | ₩17,118 | -0.31% | 7.6천 |
|---|
| 2025.10.14 | ₩17,118 | ₩17,239 | ₩17,051 | ₩17,225 | +0.63% | 3.2만 |
|---|
| 2025.10.13 | ₩17,332 | ₩17,332 | ₩17,158 | ₩17,171 | -0.93% | 1만 |
|---|
| 2025.10.10 | ₩17,319 | ₩17,332 | ₩17,265 | ₩17,279 | -0.23% | 9천 |
|---|