시장 데이터를 불러오는 중
전체 종목
Laird Superfood, Inc. Common Stock 과거 주가
Laird Superfood, Inc. Common Stock · LSF · NYSE American
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Laird Superfood, Inc. Common Stock · LSF · NYSE American
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,130 | ₩4,218 | ₩3,862 | ₩3,916 | -5.19% | 5.5만 |
| 2026.10.08 | ₩4,211 | ₩4,426 | ₩4,033 | ₩4,130 | -1.91% | 1.3만 |
| 2026.10.07 | ₩4,218 | ₩4,224 | ₩4,037 | ₩4,184 | -0.79% | 2.2만 |
| 2026.10.06 | ₩4,251 | ₩4,546 | ₩4,171 | ₩4,278 | +0.63% | 1만 |
| 2026.10.05 | ₩4,560 | ₩4,694 | ₩4,224 | ₩4,224 | -7.35% | 3.3만 |
| 2026.10.02 | ₩4,627 | ₩4,734 | ₩4,566 | ₩4,640 | +0.29% | 8.5천 |
| 2026.10.01 | ₩4,627 | ₩4,881 | ₩4,613 | ₩4,640 | +0.29% | 2.3만 |
| 2026.09.30 | ₩4,640 | ₩5,016 | ₩4,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,667 |
| +0.58% |
| 2.9만 |
| 2026.09.29 | ₩4,640 | ₩4,989 | ₩4,640 | ₩4,680 | +0.87% | 1.5만 |
|---|
| 2026.09.28 | ₩4,667 | ₩4,895 | ₩4,493 | ₩4,573 | -2.01% | 3만 |
|---|
| 2026.09.25 | ₩4,868 | ₩4,902 | ₩4,627 | ₩4,627 | -4.96% | 3.7만 |
|---|
| 2026.09.24 | ₩4,841 | ₩5,016 | ₩4,721 | ₩4,721 | -2.49% | 1.7만 |
|---|
| 2026.09.23 | ₩4,721 | ₩5,029 | ₩4,721 | ₩4,814 | +1.99% | 2.1만 |
|---|
| 2026.09.22 | ₩4,774 | ₩5,029 | ₩4,722 | ₩4,788 | +0.28% | 1.8만 |
|---|
| 2026.09.21 | ₩5,056 | ₩5,177 | ₩4,734 | ₩4,868 | -3.71% | 2.2만 |
|---|
| 2026.09.18 | ₩4,975 | ₩5,136 | ₩4,828 | ₩5,069 | +1.89% | 1.4만 |
|---|
| 2026.09.17 | ₩4,747 | ₩5,084 | ₩4,747 | ₩5,083 | +7.06% | 2.3만 |
|---|
| 2026.09.16 | ₩5,042 | ₩5,170 | ₩4,694 | ₩4,694 | -6.91% | 6.3만 |
|---|
| 2026.09.15 | ₩5,190 | ₩5,292 | ₩5,096 | ₩5,190 | 0.00% | 3.4만 |
|---|
| 2026.09.14 | ₩5,257 | ₩5,337 | ₩5,190 | ₩5,190 | -1.28% | 1.2만 |
|---|
| 2026.09.11 | ₩5,351 | ₩5,418 | ₩5,257 | ₩5,257 | -1.75% | 6.2천 |
|---|
| 2026.09.10 | ₩5,311 | ₩5,391 | ₩5,230 | ₩5,337 | +0.51% | 8.5천 |
|---|
| 2026.09.09 | ₩5,244 | ₩5,458 | ₩5,230 | ₩5,297 | +1.02% | 2.9만 |
|---|
| 2026.09.08 | ₩5,498 | ₩5,498 | ₩5,270 | ₩5,284 | -3.90% | 3.9만 |
|---|
| 2026.09.04 | ₩5,311 | ₩5,552 | ₩5,303 | ₩5,391 | +1.52% | 1.2만 |
|---|
| 2026.09.03 | ₩5,579 | ₩5,632 | ₩5,284 | ₩5,284 | -5.29% | 1.7만 |
|---|
| 2026.09.02 | ₩5,297 | ₩5,632 | ₩5,123 | ₩5,592 | +5.57% | 3.4만 |
|---|
| 2026.09.01 | ₩5,619 | ₩5,619 | ₩5,230 | ₩5,297 | -5.73% | 3만 |
|---|
| 2026.08.31 | ₩5,297 | ₩5,632 | ₩5,297 | ₩5,592 | +5.57% | 4.2만 |
|---|
| 2026.08.28 | ₩5,230 | ₩5,528 | ₩5,150 | ₩5,257 | +0.51% | 2.2만 |
|---|
| 2026.08.27 | ₩5,592 | ₩5,592 | ₩5,203 | ₩5,203 | -6.95% | 4.5만 |
|---|
| 2026.08.26 | ₩5,485 | ₩5,717 | ₩5,358 | ₩5,565 | +1.47% | 1.6만 |
|---|
| 2026.08.25 | ₩5,096 | ₩5,677 | ₩5,096 | ₩5,512 | +8.16% | 2.9만 |
|---|
| 2026.08.24 | ₩5,163 | ₩5,445 | ₩5,056 | ₩5,056 | -2.08% | 4만 |
|---|
| 2026.08.21 | ₩5,445 | ₩5,576 | ₩5,056 | ₩5,056 | -7.14% | 6.5만 |
|---|
| 2026.08.20 | ₩5,860 | ₩5,860 | ₩5,485 | ₩5,498 | -6.18% | 4.2만 |
|---|
| 2026.08.19 | ₩5,793 | ₩6,267 | ₩5,713 | ₩5,713 | -1.39% | 3.4만 |
|---|
| 2026.08.18 | ₩6,021 | ₩6,115 | ₩5,767 | ₩5,767 | -4.23% | 1.4만 |
|---|
| 2026.08.17 | ₩6,383 | ₩6,477 | ₩5,907 | ₩5,995 | -6.09% | 3.9만 |
|---|
| 2026.08.14 | ₩6,531 | ₩6,839 | ₩5,820 | ₩6,316 | -3.29% | 11.5만 |
|---|
| 2026.08.13 | ₩5,726 | ₩6,134 | ₩5,700 | ₩5,874 | +2.58% | 4.5만 |
|---|
| 2026.08.12 | ₩6,156 | ₩6,260 | ₩5,700 | ₩5,700 | -7.41% | 3.2만 |
|---|
| 2026.08.11 | ₩5,928 | ₩6,705 | ₩5,928 | ₩6,209 | +4.75% | 5.2만 |
|---|
| 2026.08.10 | ₩5,793 | ₩5,995 | ₩5,405 | ₩5,860 | +1.16% | 3.6만 |
|---|
| 2026.08.07 | ₩6,088 | ₩6,236 | ₩5,559 | ₩5,820 | -4.41% | 1.6만 |
|---|
| 2026.08.06 | ₩5,364 | ₩6,115 | ₩5,364 | ₩6,088 | +13.50% | 3.9만 |
|---|
| 2026.08.05 | ₩5,472 | ₩5,552 | ₩5,237 | ₩5,552 | +1.47% | 2.1만 |
|---|
| 2026.08.04 | ₩5,351 | ₩6,102 | ₩4,868 | ₩5,472 | +2.26% | 12.4만 |
|---|
| 2026.08.03 | ₩5,632 | ₩5,901 | ₩5,324 | ₩5,324 | -5.48% | 6.4만 |
|---|
| 2026.07.31 | ₩5,646 | ₩5,700 | ₩5,565 | ₩5,579 | -1.19% | 4.1만 |
|---|
| 2026.07.30 | ₩5,659 | ₩5,753 | ₩5,632 | ₩5,632 | -0.47% | 1.3만 |
|---|
| 2026.07.29 | ₩5,646 | ₩5,793 | ₩5,632 | ₩5,632 | -0.24% | 5.9만 |
|---|
| 2026.07.28 | ₩5,767 | ₩5,928 | ₩5,612 | ₩5,700 | -1.16% | 3.9만 |
|---|
| 2026.07.27 | ₩5,632 | ₩6,129 | ₩5,458 | ₩5,767 | +2.38% | 6.3만 |
|---|
| 2026.07.24 | ₩4,895 | ₩5,780 | ₩4,895 | ₩5,632 | +15.07% | 2.2만 |
|---|
| 2026.07.23 | ₩4,962 | ₩5,230 | ₩4,828 | ₩5,042 | +1.62% | 3.5만 |
|---|
| 2026.07.22 | ₩5,069 | ₩5,405 | ₩4,761 | ₩5,056 | -0.26% | 3.8만 |
|---|
| 2026.07.21 | ₩5,431 | ₩5,847 | ₩5,056 | ₩5,150 | -5.19% | 11.9만 |
|---|
| 2026.07.20 | ₩5,807 | ₩5,995 | ₩5,472 | ₩5,472 | -5.77% | 1.9만 |
|---|
| 2026.07.17 | ₩6,115 | ₩6,236 | ₩5,713 | ₩5,901 | -3.51% | 2.5만 |
|---|
| 2026.07.16 | ₩6,076 | ₩6,316 | ₩6,075 | ₩6,169 | +1.52% | 1.2만 |
|---|
| 2026.07.15 | ₩5,901 | ₩6,276 | ₩5,847 | ₩6,156 | +4.32% | 3만 |
|---|
| 2026.07.14 | ₩6,102 | ₩6,303 | ₩5,919 | ₩6,048 | -0.88% | 2.1만 |
|---|
| 2026.07.13 | ₩6,156 | ₩6,370 | ₩5,808 | ₩6,115 | -0.65% | 3.6만 |
|---|
| 2026.07.10 | ₩5,834 | ₩6,290 | ₩5,834 | ₩6,209 | +6.44% | 1.7만 |
|---|
| 2026.07.09 | ₩6,283 | ₩6,330 | ₩5,834 | ₩5,847 | -6.94% | 1.9만 |
|---|
| 2026.07.08 | ₩6,504 | ₩6,551 | ₩6,156 | ₩6,236 | -4.12% | 3.4만 |
|---|
| 2026.07.07 | ₩6,558 | ₩6,625 | ₩6,410 | ₩6,504 | -0.82% | 2.2만 |
|---|
| 2026.07.06 | ₩6,558 | ₩6,630 | ₩6,323 | ₩6,571 | +0.20% | 4만 |
|---|
| 2026.07.02 | ₩6,692 | ₩6,692 | ₩6,035 | ₩6,558 | -2.00% | 5.1만 |
|---|
| 2026.07.01 | ₩6,249 | ₩6,839 | ₩6,249 | ₩6,544 | +4.72% | 5.8만 |
|---|
| 2026.06.30 | ₩6,705 | ₩6,705 | ₩5,942 | ₩6,303 | -6.00% | 6.8만 |
|---|
| 2026.06.29 | ₩6,585 | ₩6,853 | ₩6,304 | ₩6,692 | +1.63% | 12.8만 |
|---|
| 2026.06.26 | ₩6,424 | ₩6,772 | ₩6,206 | ₩6,732 | +4.80% | 10.1만 |
|---|
| 2026.06.25 | ₩6,035 | ₩6,813 | ₩5,928 | ₩6,732 | +11.56% | 8.2만 |
|---|
| 2026.06.24 | ₩6,075 | ₩6,397 | ₩5,860 | ₩5,995 | -1.32% | 9.7만 |
|---|
| 2026.06.23 | ₩6,102 | ₩6,460 | ₩5,941 | ₩5,981 | -1.98% | 10.1만 |
|---|
| 2026.06.22 | ₩6,357 | ₩6,679 | ₩5,780 | ₩6,142 | -3.38% | 11만 |
|---|
| 2026.06.18 | ₩6,357 | ₩6,679 | ₩5,646 | ₩6,276 | -1.27% | 14.9만 |
|---|
| 2026.06.17 | ₩6,611 | ₩6,692 | ₩6,169 | ₩6,357 | -3.85% | 9.2만 |
|---|
| 2026.06.16 | ₩5,673 | ₩6,558 | ₩5,673 | ₩6,223 | +9.69% | 26만 |
|---|
| 2026.06.15 | ₩5,069 | ₩5,793 | ₩5,069 | ₩5,431 | +7.14% | 8.9만 |
|---|
| 2026.06.12 | ₩4,841 | ₩5,041 | ₩4,727 | ₩4,962 | +2.49% | 4.5만 |
|---|
| 2026.06.11 | ₩4,560 | ₩4,908 | ₩4,560 | ₩4,855 | +6.47% | 5.7만 |
|---|
| 2026.06.10 | ₩4,600 | ₩4,788 | ₩4,513 | ₩4,560 | -0.87% | 5.7만 |
|---|
| 2026.06.09 | ₩4,546 | ₩4,828 | ₩4,412 | ₩4,546 | 0.00% | 7.7만 |
|---|
| 2026.06.08 | ₩4,493 | ₩4,586 | ₩4,479 | ₩4,546 | +1.19% | 1.9만 |
|---|
| 2026.06.05 | ₩4,452 | ₩4,613 | ₩4,399 | ₩4,426 | -0.60% | 2.9만 |
|---|
| 2026.06.04 | ₩4,265 | ₩4,627 | ₩4,184 | ₩4,506 | +5.66% | 5.1만 |
|---|
| 2026.06.03 | ₩4,493 | ₩4,493 | ₩4,224 | ₩4,278 | -4.78% | 6.2만 |
|---|
| 2026.06.02 | ₩4,694 | ₩4,694 | ₩4,426 | ₩4,506 | -4.00% | 7.1만 |
|---|
| 2026.06.01 | ₩4,680 | ₩4,881 | ₩4,426 | ₩4,533 | -3.15% | 2.5만 |
|---|
| 2026.05.29 | ₩4,452 | ₩4,801 | ₩4,397 | ₩4,707 | +5.72% | 5.9만 |
|---|
| 2026.05.28 | ₩4,613 | ₩4,667 | ₩4,426 | ₩4,439 | -3.78% | 3.1만 |
|---|
| 2026.05.27 | ₩4,707 | ₩4,774 | ₩4,546 | ₩4,647 | -1.28% | 2.6만 |
|---|
| 2026.05.26 | ₩4,801 | ₩4,908 | ₩4,640 | ₩4,721 | -1.68% | 3.6만 |
|---|
| 2026.05.22 | ₩4,426 | ₩4,935 | ₩4,426 | ₩4,788 | +8.18% | 7.5만 |
|---|
| 2026.05.21 | ₩4,694 | ₩4,828 | ₩4,345 | ₩4,439 | -5.43% | 7만 |
|---|
| 2026.05.20 | ₩4,171 | ₩4,841 | ₩4,171 | ₩4,721 | +13.18% | 20.7만 |
|---|
| 2026.05.19 | ₩4,224 | ₩4,305 | ₩4,130 | ₩4,171 | -1.27% | 3.1만 |
|---|
| 2026.05.18 | ₩3,983 | ₩4,332 | ₩3,983 | ₩4,224 | +6.06% | 3.6만 |
|---|
| 2026.05.15 | ₩4,546 | ₩4,546 | ₩3,929 | ₩3,929 | -13.57% | 2만 |
|---|
| 2026.05.14 | ₩3,943 | ₩4,519 | ₩3,943 | ₩4,238 | +7.48% | 14.5만 |
|---|
| 2026.05.13 | ₩3,876 | ₩4,050 | ₩3,862 | ₩4,023 | +3.81% | 2.6만 |
|---|
| 2026.05.12 | ₩4,043 | ₩4,063 | ₩3,862 | ₩3,862 | -4.48% | 2.2만 |
|---|
| 2026.05.11 | ₩4,037 | ₩4,144 | ₩4,017 | ₩4,023 | -0.33% | 3만 |
|---|
| 2026.05.08 | ₩4,224 | ₩4,224 | ₩3,996 | ₩4,090 | -3.17% | 3.6만 |
|---|
| 2026.05.07 | ₩4,023 | ₩4,291 | ₩4,023 | ₩4,224 | +5.00% | 5.1만 |
|---|
| 2026.05.06 | ₩3,956 | ₩4,050 | ₩3,876 | ₩3,996 | +1.02% | 2.2만 |
|---|
| 2026.05.05 | ₩4,184 | ₩4,198 | ₩3,889 | ₩3,903 | -6.73% | 2.7만 |
|---|
| 2026.05.04 | ₩4,198 | ₩4,399 | ₩4,157 | ₩4,157 | -0.96% | 2.6만 |
|---|
| 2026.05.01 | ₩4,466 | ₩4,533 | ₩4,077 | ₩4,198 | -6.01% | 4.2만 |
|---|
| 2026.04.30 | ₩4,144 | ₩4,545 | ₩4,113 | ₩4,278 | +3.24% | 4.1만 |
|---|
| 2026.04.29 | ₩4,251 | ₩4,251 | ₩3,956 | ₩4,117 | -3.15% | 1.9만 |
|---|
| 2026.04.28 | ₩4,452 | ₩4,479 | ₩4,214 | ₩4,251 | -4.52% | 2.1만 |
|---|
| 2026.04.27 | ₩4,251 | ₩4,667 | ₩4,251 | ₩4,466 | +5.05% | 5.6만 |
|---|
| 2026.04.24 | ₩4,077 | ₩4,258 | ₩4,037 | ₩4,184 | +2.63% | 6만 |
|---|
| 2026.04.23 | ₩3,983 | ₩4,157 | ₩3,943 | ₩4,077 | +2.36% | 1.7만 |
|---|
| 2026.04.22 | ₩4,090 | ₩4,090 | ₩3,956 | ₩4,010 | -1.97% | 2만 |
|---|
| 2026.04.21 | ₩4,010 | ₩4,258 | ₩3,825 | ₩4,090 | +2.01% | 34.2만 |
|---|
| 2026.04.20 | ₩4,050 | ₩4,211 | ₩3,952 | ₩4,211 | +3.97% | 1.3만 |
|---|
| 2026.04.17 | ₩3,782 | ₩4,211 | ₩3,703 | ₩4,090 | +8.16% | 7.2만 |
|---|
| 2026.04.16 | ₩3,648 | ₩3,835 | ₩3,420 | ₩3,822 | +4.78% | 8.3만 |
|---|
| 2026.04.15 | ₩3,259 | ₩3,822 | ₩3,259 | ₩3,715 | +13.99% | 8.3만 |
|---|
| 2026.04.14 | ₩3,058 | ₩3,299 | ₩3,031 | ₩3,272 | +7.02% | 2.1만 |
|---|
| 2026.04.13 | ₩3,017 | ₩3,219 | ₩3,017 | ₩3,031 | +0.44% | 1.7만 |
|---|
| 2026.04.10 | ₩3,125 | ₩3,219 | ₩3,017 | ₩3,098 | -0.86% | 4.7만 |
|---|
| 2026.04.09 | ₩3,152 | ₩3,232 | ₩3,098 | ₩3,098 | -1.70% | 8.4천 |
|---|
| 2026.04.08 | ₩3,353 | ₩3,406 | ₩3,165 | ₩3,205 | -4.40% | 2.5만 |
|---|
| 2026.04.07 | ₩3,326 | ₩3,420 | ₩3,152 | ₩3,152 | -5.24% | 2만 |
|---|
| 2026.04.06 | ₩3,353 | ₩3,406 | ₩3,135 | ₩3,353 | 0.00% | 2.2만 |
|---|
| 2026.04.02 | ₩3,165 | ₩3,447 | ₩3,058 | ₩3,312 | +4.66% | 4.5만 |
|---|
| 2026.04.01 | ₩2,910 | ₩3,500 | ₩2,897 | ₩3,178 | +9.22% | 4.4만 |
|---|
| 2026.03.31 | ₩2,830 | ₩2,950 | ₩2,830 | ₩2,883 | +1.90% | 1.4만 |
|---|
| 2026.03.30 | ₩2,776 | ₩2,883 | ₩2,709 | ₩2,856 | +2.90% | 4.1만 |
|---|
| 2026.03.27 | ₩2,682 | ₩2,856 | ₩2,628 | ₩2,749 | +2.50% | 8.3만 |
|---|
| 2026.03.26 | ₩3,192 | ₩3,299 | ₩2,950 | ₩3,017 | -5.46% | 13.1만 |
|---|
| 2026.03.25 | ₩2,950 | ₩3,058 | ₩2,906 | ₩3,004 | +1.82% | 2.7만 |
|---|
| 2026.03.24 | ₩2,977 | ₩3,098 | ₩2,843 | ₩2,964 | -0.45% | 10.8만 |
|---|
| 2026.03.23 | ₩3,205 | ₩3,259 | ₩2,883 | ₩2,937 | -8.37% | 5.6만 |
|---|
| 2026.03.20 | ₩3,292 | ₩3,326 | ₩3,125 | ₩3,205 | -2.65% | 9만 |
|---|
| 2026.03.19 | ₩3,326 | ₩3,339 | ₩3,138 | ₩3,339 | +0.40% | 2만 |
|---|
| 2026.03.18 | ₩3,259 | ₩3,406 | ₩3,165 | ₩3,393 | +4.12% | 6.8만 |
|---|
| 2026.03.17 | ₩3,473 | ₩3,487 | ₩3,152 | ₩3,245 | -6.56% | 2.7만 |
|---|
| 2026.03.16 | ₩3,232 | ₩3,473 | ₩3,158 | ₩3,460 | +7.05% | 4만 |
|---|
| 2026.03.13 | ₩3,286 | ₩3,286 | ₩3,098 | ₩3,219 | -2.04% | 4만 |
|---|
| 2026.03.12 | ₩3,366 | ₩3,594 | ₩3,165 | ₩3,353 | -0.40% | 11.6만 |
|---|
| 2026.03.11 | ₩3,312 | ₩3,514 | ₩3,192 | ₩3,326 | +0.40% | 2.1만 |
|---|
| 2026.03.10 | ₩3,339 | ₩3,467 | ₩3,259 | ₩3,266 | -2.21% | 2.7만 |
|---|
| 2026.03.09 | ₩3,219 | ₩3,366 | ₩3,084 | ₩3,299 | +2.50% | 2.2만 |
|---|
| 2026.03.06 | ₩3,540 | ₩3,540 | ₩3,178 | ₩3,245 | -8.33% | 11.1만 |
|---|
| 2026.03.05 | ₩3,581 | ₩3,641 | ₩3,420 | ₩3,420 | -4.49% | 5.2만 |
|---|
| 2026.03.04 | ₩3,527 | ₩3,594 | ₩3,473 | ₩3,540 | +0.38% | 3.7만 |
|---|
| 2026.03.03 | ₩3,540 | ₩3,648 | ₩3,433 | ₩3,514 | -0.76% | 2.6만 |
|---|
| 2026.03.02 | ₩3,738 | ₩3,889 | ₩3,607 | ₩3,648 | -2.40% | 1.5만 |
|---|
| 2026.02.27 | ₩3,715 | ₩3,782 | ₩3,634 | ₩3,648 | -1.81% | 4.5만 |
|---|
| 2026.02.26 | ₩3,876 | ₩3,923 | ₩3,661 | ₩3,835 | -1.04% | 1.8만 |
|---|
| 2026.02.25 | ₩3,923 | ₩4,008 | ₩3,862 | ₩3,956 | +0.85% | 1.9만 |
|---|
| 2026.02.24 | ₩3,735 | ₩3,956 | ₩3,661 | ₩3,943 | +5.57% | 3.2만 |
|---|
| 2026.02.23 | ₩3,862 | ₩3,980 | ₩3,755 | ₩3,822 | -1.04% | 2.4만 |
|---|
| 2026.02.20 | ₩3,956 | ₩3,956 | ₩3,554 | ₩3,929 | -0.68% | 4.7만 |
|---|
| 2026.02.19 | ₩3,889 | ₩4,184 | ₩3,755 | ₩3,996 | +2.76% | 6.2만 |
|---|
| 2026.02.18 | ₩3,835 | ₩4,104 | ₩3,835 | ₩3,849 | +0.35% | 5.3만 |
|---|
| 2026.02.17 | ₩3,903 | ₩3,983 | ₩3,594 | ₩3,862 | -1.03% | 7.6만 |
|---|
| 2026.02.13 | ₩3,715 | ₩3,956 | ₩3,621 | ₩3,903 | +5.05% | 9.4만 |
|---|
| 2026.02.12 | ₩3,527 | ₩3,768 | ₩3,353 | ₩3,634 | +3.04% | 13.5만 |
|---|
| 2026.02.11 | ₩3,581 | ₩3,621 | ₩3,393 | ₩3,527 | -1.50% | 4.9만 |
|---|
| 2026.02.10 | ₩3,500 | ₩3,764 | ₩3,500 | ₩3,554 | +1.53% | 3.5만 |
|---|
| 2026.02.09 | ₩3,715 | ₩4,560 | ₩3,339 | ₩3,554 | -4.33% | 13.3만 |
|---|
| 2026.02.06 | ₩3,648 | ₩3,723 | ₩3,487 | ₩3,554 | -2.57% | 11.7만 |
|---|
| 2026.02.05 | ₩3,581 | ₩3,621 | ₩3,353 | ₩3,594 | +0.37% | 10.7만 |
|---|
| 2026.02.04 | ₩3,748 | ₩3,929 | ₩3,648 | ₩3,688 | -1.61% | 8.5만 |
|---|
| 2026.02.03 | ₩4,077 | ₩4,077 | ₩3,621 | ₩3,728 | -8.55% | 12.8만 |
|---|
| 2026.02.02 | ₩4,077 | ₩4,801 | ₩4,063 | ₩4,077 | 0.00% | 12만 |
|---|
| 2026.01.30 | ₩4,130 | ₩4,278 | ₩4,130 | ₩4,171 | +0.97% | 1.8만 |
|---|
| 2026.01.29 | ₩4,399 | ₩4,463 | ₩3,983 | ₩4,171 | -5.18% | 5.5만 |
|---|
| 2026.01.28 | ₩4,332 | ₩4,560 | ₩4,198 | ₩4,426 | +2.17% | 7.5만 |
|---|
| 2026.01.27 | ₩4,372 | ₩4,519 | ₩4,117 | ₩4,372 | 0.00% | 7.2만 |
|---|
| 2026.01.26 | ₩4,358 | ₩4,466 | ₩4,157 | ₩4,358 | 0.00% | 8.3만 |
|---|
| 2026.01.23 | ₩4,721 | ₩4,801 | ₩4,265 | ₩4,412 | -6.53% | 11.6만 |
|---|
| 2026.01.22 | ₩4,640 | ₩4,855 | ₩4,372 | ₩4,654 | +0.29% | 19.9만 |
|---|
| 2026.01.21 | ₩4,278 | ₩4,788 | ₩4,171 | ₩4,506 | +5.33% | 22.7만 |
|---|
| 2026.01.20 | ₩4,694 | ₩4,768 | ₩4,104 | ₩4,238 | -9.71% | 24.6만 |
|---|
| 2026.01.16 | ₩3,809 | ₩4,694 | ₩3,704 | ₩4,479 | +17.61% | 39.1만 |
|---|
| 2026.01.15 | ₩3,661 | ₩3,822 | ₩3,433 | ₩3,809 | +4.03% | 15.3만 |
|---|
| 2026.01.14 | ₩3,782 | ₩3,795 | ₩3,518 | ₩3,634 | -3.90% | 7만 |
|---|
| 2026.01.13 | ₩3,447 | ₩3,862 | ₩3,339 | ₩3,701 | +7.39% | 17.6만 |
|---|
| 2026.01.12 | ₩3,138 | ₩3,440 | ₩3,098 | ₩3,353 | +6.84% | 7.8만 |
|---|
| 2026.01.09 | ₩3,232 | ₩3,286 | ₩3,058 | ₩3,125 | -3.32% | 3.9만 |
|---|
| 2026.01.08 | ₩3,178 | ₩3,299 | ₩3,166 | ₩3,192 | +0.42% | 3.2만 |
|---|
| 2026.01.07 | ₩3,084 | ₩3,299 | ₩2,988 | ₩3,192 | +3.48% | 11.1만 |
|---|
| 2026.01.06 | ₩3,178 | ₩3,205 | ₩3,031 | ₩3,058 | -3.80% | 9.5만 |
|---|
| 2026.01.05 | ₩3,017 | ₩3,232 | ₩2,991 | ₩3,178 | +5.33% | 7만 |
|---|
| 2026.01.02 | ₩3,031 | ₩3,134 | ₩2,897 | ₩2,991 | -1.33% | 7.9만 |
|---|
| 2025.12.31 | ₩2,937 | ₩3,064 | ₩2,843 | ₩2,977 | +1.37% | 10.5만 |
|---|
| 2025.12.30 | ₩3,111 | ₩3,192 | ₩2,950 | ₩2,950 | -5.17% | 10.3만 |
|---|
| 2025.12.29 | ₩3,393 | ₩3,406 | ₩3,031 | ₩3,031 | -10.67% | 17.5만 |
|---|
| 2025.12.26 | ₩3,152 | ₩3,581 | ₩3,084 | ₩3,420 | +8.51% | 23.4만 |
|---|
| 2025.12.24 | ₩3,017 | ₩3,219 | ₩2,950 | ₩3,071 | +1.78% | 10.1만 |
|---|
| 2025.12.23 | ₩3,312 | ₩3,393 | ₩2,843 | ₩2,897 | -12.55% | 24.9만 |
|---|
| 2025.12.22 | ₩3,111 | ₩3,473 | ₩2,655 | ₩3,393 | +9.05% | 86.7만 |
|---|
| 2025.12.19 | ₩2,722 | ₩3,145 | ₩2,669 | ₩2,950 | +8.37% | 40만 |
|---|
| 2025.12.18 | ₩2,709 | ₩2,843 | ₩2,682 | ₩2,709 | 0.00% | 21.1만 |
|---|
| 2025.12.17 | ₩2,776 | ₩2,816 | ₩2,669 | ₩2,709 | -2.42% | 16.2만 |
|---|
| 2025.12.16 | ₩2,749 | ₩3,017 | ₩2,747 | ₩2,776 | +0.98% | 21.9만 |
|---|
| 2025.12.15 | ₩2,856 | ₩2,883 | ₩2,709 | ₩2,709 | -5.16% | 17.2만 |
|---|
| 2025.12.12 | ₩3,017 | ₩3,017 | ₩2,769 | ₩2,776 | -8.00% | 16.4만 |
|---|
| 2025.12.11 | ₩3,219 | ₩3,219 | ₩2,977 | ₩3,031 | -5.83% | 20만 |
|---|
| 2025.12.10 | ₩2,897 | ₩3,379 | ₩2,883 | ₩3,205 | +10.65% | 12.4만 |
|---|
| 2025.12.09 | ₩3,084 | ₩3,165 | ₩2,856 | ₩2,950 | -4.35% | 17.6만 |
|---|
| 2025.12.08 | ₩3,205 | ₩3,205 | ₩3,031 | ₩3,178 | -0.84% | 7.1만 |
|---|
| 2025.12.05 | ₩3,125 | ₩3,245 | ₩2,924 | ₩3,178 | +1.72% | 19.3만 |
|---|
| 2025.12.04 | ₩3,272 | ₩3,286 | ₩3,017 | ₩3,044 | -6.97% | 27.7만 |
|---|
| 2025.12.03 | ₩3,379 | ₩3,503 | ₩3,266 | ₩3,286 | -2.78% | 6.2만 |
|---|
| 2025.12.02 | ₩3,540 | ₩3,540 | ₩3,393 | ₩3,473 | -1.89% | 3만 |
|---|
| 2025.12.01 | ₩3,675 | ₩3,728 | ₩3,430 | ₩3,487 | -5.11% | 3.4만 |
|---|
| 2025.11.28 | ₩3,540 | ₩3,728 | ₩3,520 | ₩3,675 | +3.79% | 4.3만 |
|---|
| 2025.11.26 | ₩3,567 | ₩3,648 | ₩3,487 | ₩3,487 | -2.26% | 7.5만 |
|---|
| 2025.11.25 | ₩3,621 | ₩3,782 | ₩3,487 | ₩3,540 | -2.22% | 2.7만 |
|---|
| 2025.11.24 | ₩3,473 | ₩3,809 | ₩3,433 | ₩3,661 | +5.41% | 5.2만 |
|---|
| 2025.11.21 | ₩3,379 | ₩3,473 | ₩3,307 | ₩3,460 | +2.38% | 5.5만 |
|---|
| 2025.11.20 | ₩3,460 | ₩3,527 | ₩3,326 | ₩3,326 | -3.88% | 2.9만 |
|---|
| 2025.11.19 | ₩3,527 | ₩3,703 | ₩3,410 | ₩3,487 | -1.14% | 5.9만 |
|---|
| 2025.11.18 | ₩3,379 | ₩3,699 | ₩3,257 | ₩3,581 | +5.95% | 8.9만 |
|---|
| 2025.11.17 | ₩3,581 | ₩3,634 | ₩3,326 | ₩3,366 | -5.99% | 8만 |
|---|
| 2025.11.14 | ₩3,701 | ₩3,701 | ₩3,430 | ₩3,581 | -3.26% | 9.4만 |
|---|
| 2025.11.13 | ₩3,715 | ₩3,916 | ₩3,523 | ₩3,715 | 0.00% | 14.1만 |
|---|
| 2025.11.12 | ₩3,889 | ₩3,929 | ₩3,373 | ₩3,634 | -6.55% | 21.8만 |
|---|
| 2025.11.11 | ₩4,037 | ₩4,203 | ₩3,581 | ₩3,862 | -4.32% | 69.9만 |
|---|
| 2025.11.10 | ₩5,565 | ₩5,767 | ₩5,458 | ₩5,606 | +0.72% | 4만 |
|---|
| 2025.11.07 | ₩5,364 | ₩5,694 | ₩5,364 | ₩5,565 | +3.75% | 6.3만 |
|---|
| 2025.11.06 | ₩6,021 | ₩6,169 | ₩5,400 | ₩5,431 | -9.80% | 9.1만 |
|---|
| 2025.11.05 | ₩5,995 | ₩6,236 | ₩5,968 | ₩6,048 | +0.89% | 2.6만 |
|---|
| 2025.11.04 | ₩6,357 | ₩6,566 | ₩5,901 | ₩6,021 | -5.27% | 5.4만 |
|---|
| 2025.11.03 | ₩6,638 | ₩6,638 | ₩6,303 | ₩6,585 | -0.81% | 1.7만 |
|---|
| 2025.10.31 | ₩6,424 | ₩6,780 | ₩6,354 | ₩6,638 | +3.34% | 6.8만 |
|---|
| 2025.10.30 | ₩6,156 | ₩6,477 | ₩6,035 | ₩6,437 | +4.58% | 2.3만 |
|---|
| 2025.10.29 | ₩6,383 | ₩6,477 | ₩6,169 | ₩6,223 | -2.52% | 3.4만 |
|---|
| 2025.10.28 | ₩6,531 | ₩6,585 | ₩6,303 | ₩6,370 | -2.46% | 1.4만 |
|---|
| 2025.10.27 | ₩6,625 | ₩6,759 | ₩6,299 | ₩6,638 | +0.20% | 7.8만 |
|---|
| 2025.10.24 | ₩6,759 | ₩6,813 | ₩6,451 | ₩6,464 | -4.37% | 2.9만 |
|---|
| 2025.10.23 | ₩6,826 | ₩7,046 | ₩6,692 | ₩6,705 | -1.77% | 1.1만 |
|---|
| 2025.10.22 | ₩6,920 | ₩7,175 | ₩6,746 | ₩6,893 | -0.39% | 1.6만 |
|---|
| 2025.10.21 | ₩6,598 | ₩7,094 | ₩6,571 | ₩7,000 | +6.10% | 3.8만 |
|---|
| 2025.10.20 | ₩6,705 | ₩6,974 | ₩6,504 | ₩6,585 | -1.80% | 4.9만 |
|---|
| 2025.10.17 | ₩6,813 | ₩7,004 | ₩6,491 | ₩6,598 | -3.15% | 3.3만 |
|---|
| 2025.10.16 | ₩7,014 | ₩7,188 | ₩6,772 | ₩6,893 | -1.72% | 2.8만 |
|---|
| 2025.10.15 | ₩6,920 | ₩7,282 | ₩6,813 | ₩7,014 | +1.36% | 2.4만 |
|---|
| 2025.10.14 | ₩6,974 | ₩7,188 | ₩6,705 | ₩6,839 | -1.92% | 2.1만 |
|---|
| 2025.10.13 | ₩7,215 | ₩7,490 | ₩6,947 | ₩7,161 | -0.74% | 3.5만 |
|---|
| 2025.10.10 | ₩7,805 | ₩7,845 | ₩7,067 | ₩7,175 | -8.08% | 2.2만 |
|---|