시장 데이터를 불러오는 중
전체 종목
라이프웨이 푸드 과거 주가
Lifeway Foods, Inc. - Common Stock · LWAY · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lifeway Foods, Inc. - Common Stock · LWAY · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,920 | ₩29,897 | ₩27,866 | ₩29,603 | +6.03% | 24.2만 |
| 2026.10.08 | ₩28,441 | ₩28,775 | ₩28,107 | ₩28,174 | -0.94% | 12만 |
| 2026.10.07 | ₩28,828 | ₩28,842 | ₩28,200 | ₩28,454 | -1.30% | 16.7만 |
| 2026.10.06 | ₩28,160 | ₩28,174 | ₩27,078 | ₩27,332 | -2.94% | 17.3만 |
| 2026.10.05 | ₩28,321 | ₩28,321 | ₩27,546 | ₩28,053 | -0.94% | 15.5만 |
| 2026.10.02 | ₩28,254 | ₩28,975 | ₩27,479 | ₩28,334 | +0.28% | 20.3만 |
| 2026.10.01 | ₩28,387 | ₩28,655 | ₩28,107 | ₩28,187 | -0.71% | 14.9만 |
| 2026.09.30 | ₩28,214 | ₩28,468 | ₩27,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,307 |
| +0.33% |
| 20.4만 |
| 2026.09.29 | ₩28,094 | ₩28,615 | ₩28,094 | ₩28,241 | +0.52% | 10.1만 |
|---|
| 2026.09.28 | ₩29,029 | ₩29,029 | ₩28,094 | ₩28,534 | -1.70% | 7.5만 |
|---|
| 2026.09.25 | ₩29,136 | ₩29,590 | ₩28,802 | ₩29,042 | -0.32% | 9만 |
|---|
| 2026.09.24 | ₩30,017 | ₩30,178 | ₩29,202 | ₩29,269 | -2.49% | 14만 |
|---|
| 2026.09.23 | ₩31,326 | ₩31,393 | ₩29,657 | ₩29,803 | -4.86% | 16.9만 |
|---|
| 2026.09.22 | ₩31,727 | ₩32,248 | ₩31,366 | ₩31,420 | -0.97% | 7.1만 |
|---|
| 2026.09.21 | ₩31,928 | ₩32,355 | ₩31,139 | ₩31,594 | -1.05% | 10.4만 |
|---|
| 2026.09.18 | ₩31,874 | ₩32,782 | ₩31,754 | ₩31,928 | +0.17% | 79.8만 |
|---|
| 2026.09.17 | ₩32,662 | ₩33,557 | ₩31,767 | ₩31,781 | -2.70% | 9.3만 |
|---|
| 2026.09.16 | ₩32,689 | ₩33,370 | ₩32,489 | ₩32,622 | -0.20% | 10.1만 |
|---|
| 2026.09.15 | ₩32,742 | ₩33,036 | ₩32,328 | ₩32,689 | -0.16% | 11만 |
|---|
| 2026.09.14 | ₩32,876 | ₩34,399 | ₩32,796 | ₩32,956 | +0.24% | 12만 |
|---|
| 2026.09.11 | ₩33,170 | ₩34,305 | ₩32,609 | ₩32,876 | -0.89% | 11.2만 |
|---|
| 2026.09.10 | ₩33,143 | ₩33,464 | ₩32,729 | ₩33,170 | +0.08% | 9.1만 |
|---|
| 2026.09.09 | ₩33,183 | ₩33,704 | ₩32,996 | ₩33,130 | -0.16% | 13.1만 |
|---|
| 2026.09.08 | ₩33,303 | ₩33,557 | ₩32,836 | ₩33,330 | +0.08% | 11.2만 |
|---|
| 2026.09.04 | ₩34,252 | ₩34,305 | ₩33,250 | ₩33,410 | -2.46% | 6.9만 |
|---|
| 2026.09.03 | ₩35,067 | ₩35,214 | ₩33,985 | ₩34,279 | -2.25% | 10.3만 |
|---|
| 2026.09.02 | ₩34,973 | ₩35,468 | ₩34,479 | ₩34,987 | +0.04% | 8.3만 |
|---|
| 2026.09.01 | ₩34,813 | ₩35,548 | ₩34,479 | ₩34,613 | -0.58% | 6.9만 |
|---|
| 2026.08.31 | ₩35,160 | ₩35,534 | ₩34,693 | ₩34,773 | -1.10% | 9.2만 |
|---|
| 2026.08.28 | ₩35,134 | ₩35,468 | ₩34,853 | ₩35,200 | +0.19% | 8.7만 |
|---|
| 2026.08.27 | ₩35,187 | ₩35,374 | ₩34,653 | ₩34,907 | -0.80% | 8.8만 |
|---|
| 2026.08.26 | ₩34,973 | ₩35,468 | ₩34,265 | ₩35,361 | +1.11% | 8.7만 |
|---|
| 2026.08.25 | ₩35,147 | ₩35,668 | ₩34,666 | ₩34,947 | -0.57% | 11.3만 |
|---|
| 2026.08.24 | ₩34,826 | ₩36,643 | ₩34,666 | ₩35,187 | +1.04% | 13.6만 |
|---|
| 2026.08.21 | ₩34,706 | ₩34,706 | ₩33,878 | ₩34,639 | -0.19% | 12.4만 |
|---|
| 2026.08.20 | ₩34,199 | ₩35,294 | ₩33,424 | ₩34,613 | +1.21% | 15.3만 |
|---|
| 2026.08.19 | ₩33,985 | ₩34,786 | ₩33,143 | ₩33,450 | -1.57% | 21.2만 |
|---|
| 2026.08.18 | ₩34,185 | ₩34,559 | ₩33,410 | ₩33,998 | -0.55% | 28.4만 |
|---|
| 2026.08.17 | ₩33,971 | ₩34,399 | ₩32,595 | ₩33,063 | -2.67% | 29.8만 |
|---|
| 2026.08.14 | ₩33,023 | ₩35,815 | ₩32,515 | ₩34,492 | +4.45% | 43.5만 |
|---|
| 2026.08.13 | ₩32,115 | ₩34,613 | ₩31,407 | ₩32,996 | +2.75% | 79.1만 |
|---|
| 2026.08.12 | ₩40,036 | ₩40,223 | ₩38,220 | ₩39,034 | -2.50% | 14.5만 |
|---|
| 2026.08.11 | ₩39,823 | ₩41,386 | ₩39,235 | ₩39,649 | -0.44% | 9.5만 |
|---|
| 2026.08.10 | ₩41,973 | ₩42,735 | ₩39,903 | ₩40,036 | -4.61% | 10.8만 |
|---|
| 2026.08.07 | ₩41,439 | ₩42,254 | ₩41,185 | ₩42,080 | +1.55% | 6.6만 |
|---|
| 2026.08.06 | ₩39,395 | ₩41,599 | ₩39,395 | ₩41,492 | +5.32% | 8.8만 |
|---|
| 2026.08.05 | ₩39,515 | ₩39,849 | ₩39,128 | ₩39,248 | -0.68% | 9.3만 |
|---|
| 2026.08.04 | ₩39,702 | ₩39,996 | ₩38,847 | ₩39,208 | -1.24% | 7.6만 |
|---|
| 2026.08.03 | ₩40,103 | ₩40,878 | ₩39,342 | ₩39,489 | -1.53% | 5.6만 |
|---|
| 2026.07.31 | ₩41,158 | ₩41,158 | ₩39,729 | ₩39,783 | -3.34% | 5.7만 |
|---|
| 2026.07.30 | ₩42,054 | ₩42,281 | ₩41,038 | ₩41,372 | -1.62% | 5.4만 |
|---|
| 2026.07.29 | ₩41,199 | ₩42,281 | ₩41,199 | ₩41,947 | +1.82% | 6.4만 |
|---|
| 2026.07.28 | ₩41,185 | ₩41,559 | ₩40,731 | ₩41,105 | -0.19% | 6.2만 |
|---|
| 2026.07.27 | ₩40,865 | ₩41,439 | ₩40,477 | ₩40,718 | -0.36% | 7.3만 |
|---|
| 2026.07.24 | ₩40,370 | ₩41,479 | ₩39,809 | ₩40,664 | +0.73% | 8.8만 |
|---|
| 2026.07.23 | ₩40,384 | ₩40,878 | ₩38,767 | ₩40,517 | +0.33% | 25만 |
|---|
| 2026.07.22 | ₩41,412 | ₩41,573 | ₩40,197 | ₩40,491 | -2.23% | 25.3만 |
|---|
| 2026.07.21 | ₩41,185 | ₩41,639 | ₩40,464 | ₩41,412 | +0.55% | 9.1만 |
|---|
| 2026.07.20 | ₩42,681 | ₩42,681 | ₩41,118 | ₩41,439 | -2.91% | 8.9만 |
|---|
| 2026.07.17 | ₩42,828 | ₩43,456 | ₩42,521 | ₩42,681 | -0.34% | 8.2만 |
|---|
| 2026.07.16 | ₩41,947 | ₩43,697 | ₩41,573 | ₩42,868 | +2.20% | 7.1만 |
|---|
| 2026.07.15 | ₩43,189 | ₩43,590 | ₩41,546 | ₩41,960 | -2.85% | 23.5만 |
|---|
| 2026.07.14 | ₩42,481 | ₩43,323 | ₩41,145 | ₩43,189 | +1.67% | 12.2만 |
|---|
| 2026.07.13 | ₩42,615 | ₩43,216 | ₩41,880 | ₩42,414 | -0.47% | 19.6만 |
|---|
| 2026.07.10 | ₩41,132 | ₩42,454 | ₩40,076 | ₩42,347 | +2.96% | 18.2만 |
|---|
| 2026.07.09 | ₩40,303 | ₩41,426 | ₩39,863 | ₩41,292 | +2.45% | 11만 |
|---|
| 2026.07.08 | ₩38,580 | ₩40,678 | ₩38,580 | ₩40,464 | +4.88% | 17.3만 |
|---|
| 2026.07.07 | ₩38,954 | ₩40,197 | ₩37,592 | ₩39,168 | +0.55% | 31.5만 |
|---|
| 2026.07.06 | ₩41,800 | ₩42,147 | ₩39,088 | ₩39,595 | -5.27% | 82.8만 |
|---|
| 2026.07.02 | ₩39,342 | ₩41,880 | ₩38,887 | ₩41,332 | +5.06% | 13.1만 |
|---|
| 2026.07.01 | ₩39,876 | ₩40,464 | ₩39,235 | ₩39,342 | -1.34% | 31.8만 |
|---|
| 2026.06.30 | ₩39,542 | ₩39,996 | ₩38,914 | ₩39,863 | +0.81% | 32만 |
|---|
| 2026.06.29 | ₩39,809 | ₩40,985 | ₩39,141 | ₩39,970 | +0.40% | 23.4만 |
|---|
| 2026.06.26 | ₩40,517 | ₩41,386 | ₩37,792 | ₩39,262 | -3.10% | 48.3만 |
|---|
| 2026.06.25 | ₩39,368 | ₩40,517 | ₩38,139 | ₩40,517 | +2.92% | 23.5만 |
|---|
| 2026.06.24 | ₩38,300 | ₩41,720 | ₩38,300 | ₩39,742 | +3.77% | 43.1만 |
|---|
| 2026.06.23 | ₩35,307 | ₩38,340 | ₩35,307 | ₩38,220 | +8.25% | 21.7만 |
|---|
| 2026.06.22 | ₩33,998 | ₩35,842 | ₩33,664 | ₩35,307 | +3.85% | 26.8만 |
|---|
| 2026.06.18 | ₩33,531 | ₩34,212 | ₩33,410 | ₩33,971 | +1.31% | 13.1만 |
|---|
| 2026.06.17 | ₩33,130 | ₩33,597 | ₩32,769 | ₩33,397 | +0.81% | 13.8만 |
|---|
| 2026.06.16 | ₩33,116 | ₩33,303 | ₩32,729 | ₩33,116 | 0.00% | 8만 |
|---|
| 2026.06.15 | ₩33,544 | ₩33,758 | ₩32,328 | ₩33,036 | -1.51% | 9.5만 |
|---|
| 2026.06.12 | ₩33,250 | ₩33,918 | ₩32,048 | ₩33,491 | +0.72% | 12.5만 |
|---|
| 2026.06.11 | ₩31,781 | ₩33,517 | ₩31,473 | ₩33,397 | +5.09% | 14.7만 |
|---|
| 2026.06.10 | ₩31,781 | ₩32,515 | ₩31,393 | ₩31,834 | +0.17% | 23.5만 |
|---|
| 2026.06.09 | ₩31,754 | ₩32,181 | ₩30,725 | ₩31,807 | +0.17% | 9.8만 |
|---|
| 2026.06.08 | ₩31,353 | ₩31,847 | ₩31,353 | ₩31,393 | +0.13% | 8만 |
|---|
| 2026.06.05 | ₩31,220 | ₩32,074 | ₩30,926 | ₩31,527 | +0.98% | 12.2만 |
|---|
| 2026.06.04 | ₩31,059 | ₩31,326 | ₩30,605 | ₩31,086 | +0.09% | 11.6만 |
|---|
| 2026.06.03 | ₩29,950 | ₩30,979 | ₩29,897 | ₩30,779 | +2.77% | 17.7만 |
|---|
| 2026.06.02 | ₩31,273 | ₩31,273 | ₩29,897 | ₩30,178 | -3.50% | 14.9만 |
|---|
| 2026.06.01 | ₩31,834 | ₩31,834 | ₩30,872 | ₩31,300 | -1.68% | 7.9만 |
|---|
| 2026.05.29 | ₩31,834 | ₩32,008 | ₩31,527 | ₩31,834 | 0.00% | 16.4만 |
|---|
| 2026.05.28 | ₩31,794 | ₩32,435 | ₩31,727 | ₩32,088 | +0.92% | 6만 |
|---|
| 2026.05.27 | ₩32,676 | ₩33,130 | ₩32,168 | ₩32,208 | -1.43% | 6.2만 |
|---|
| 2026.05.26 | ₩33,718 | ₩34,426 | ₩32,342 | ₩32,368 | -4.00% | 6.3만 |
|---|
| 2026.05.22 | ₩33,584 | ₩34,172 | ₩32,809 | ₩33,624 | +0.12% | 8.8만 |
|---|
| 2026.05.21 | ₩34,025 | ₩34,105 | ₩32,970 | ₩33,544 | -1.41% | 10.5만 |
|---|
| 2026.05.20 | ₩34,092 | ₩34,733 | ₩33,303 | ₩34,105 | +0.04% | 19.4만 |
|---|
| 2026.05.19 | ₩32,395 | ₩34,199 | ₩32,221 | ₩33,664 | +3.92% | 30.4만 |
|---|
| 2026.05.18 | ₩32,342 | ₩32,823 | ₩30,725 | ₩31,794 | -1.69% | 28.8만 |
|---|
| 2026.05.15 | ₩33,263 | ₩34,840 | ₩31,620 | ₩32,342 | -2.77% | 64.2만 |
|---|
| 2026.05.14 | ₩34,399 | ₩35,695 | ₩30,872 | ₩34,733 | +0.97% | 93.2만 |
|---|
| 2026.05.13 | ₩34,078 | ₩36,723 | ₩34,065 | ₩36,403 | +6.82% | 9.4만 |
|---|
| 2026.05.12 | ₩33,183 | ₩34,212 | ₩32,863 | ₩33,878 | +2.09% | 4.1만 |
|---|
| 2026.05.11 | ₩34,199 | ₩34,319 | ₩33,250 | ₩33,330 | -2.54% | 4.5만 |
|---|
| 2026.05.08 | ₩34,265 | ₩34,853 | ₩33,664 | ₩34,199 | -0.19% | 4.3만 |
|---|
| 2026.05.07 | ₩35,267 | ₩35,601 | ₩34,212 | ₩34,252 | -2.88% | 3.6만 |
|---|
| 2026.05.06 | ₩36,029 | ₩36,029 | ₩35,401 | ₩35,601 | -1.19% | 2.8만 |
|---|
| 2026.05.05 | ₩35,788 | ₩36,309 | ₩35,601 | ₩35,601 | -0.52% | 2.7만 |
|---|
| 2026.05.04 | ₩36,202 | ₩36,376 | ₩35,508 | ₩35,908 | -0.81% | 4만 |
|---|
| 2026.05.01 | ₩35,855 | ₩36,790 | ₩35,775 | ₩36,202 | +0.97% | 6.1만 |
|---|
| 2026.04.30 | ₩35,882 | ₩36,069 | ₩35,428 | ₩35,855 | -0.07% | 2.7만 |
|---|
| 2026.04.29 | ₩36,309 | ₩36,616 | ₩35,802 | ₩35,975 | -0.92% | 4.7만 |
|---|
| 2026.04.28 | ₩37,284 | ₩37,899 | ₩36,670 | ₩36,697 | -1.58% | 6.3만 |
|---|
| 2026.04.27 | ₩37,124 | ₩37,378 | ₩36,336 | ₩37,097 | -0.07% | 4.8만 |
|---|
| 2026.04.24 | ₩36,002 | ₩37,111 | ₩35,000 | ₩36,950 | +2.63% | 7만 |
|---|
| 2026.04.23 | ₩35,134 | ₩35,441 | ₩34,319 | ₩35,361 | +0.65% | 4.9만 |
|---|
| 2026.04.22 | ₩35,134 | ₩36,095 | ₩34,907 | ₩35,187 | +0.15% | 5.4만 |
|---|
| 2026.04.21 | ₩35,428 | ₩35,935 | ₩34,252 | ₩35,214 | -0.60% | 12.9만 |
|---|
| 2026.04.20 | ₩34,279 | ₩35,735 | ₩33,865 | ₩35,668 | +4.05% | 8만 |
|---|
| 2026.04.17 | ₩34,319 | ₩34,679 | ₩33,704 | ₩34,279 | -0.12% | 5.8만 |
|---|
| 2026.04.16 | ₩32,622 | ₩33,891 | ₩32,622 | ₩33,811 | +3.64% | 5.9만 |
|---|
| 2026.04.15 | ₩33,103 | ₩33,384 | ₩32,061 | ₩32,836 | -0.81% | 11.3만 |
|---|
| 2026.04.14 | ₩32,208 | ₩33,303 | ₩31,954 | ₩33,116 | +2.82% | 8.2만 |
|---|
| 2026.04.13 | ₩31,527 | ₩32,662 | ₩31,353 | ₩32,595 | +3.39% | 5.6만 |
|---|
| 2026.04.10 | ₩31,727 | ₩32,088 | ₩31,353 | ₩31,754 | +0.08% | 5.1만 |
|---|
| 2026.04.09 | ₩30,418 | ₩31,500 | ₩30,084 | ₩31,407 | +3.25% | 3.9만 |
|---|
| 2026.04.08 | ₩31,246 | ₩32,061 | ₩30,405 | ₩30,725 | -1.67% | 6.6만 |
|---|
| 2026.04.07 | ₩30,204 | ₩31,246 | ₩29,977 | ₩30,418 | +0.71% | 9.2만 |
|---|
| 2026.04.06 | ₩29,389 | ₩30,511 | ₩28,441 | ₩30,391 | +3.41% | 9.6만 |
|---|
| 2026.04.02 | ₩30,017 | ₩31,059 | ₩29,069 | ₩29,416 | -2.00% | 11.6만 |
|---|
| 2026.04.01 | ₩29,456 | ₩30,525 | ₩27,653 | ₩30,351 | +3.04% | 31.2만 |
|---|
| 2026.03.31 | ₩24,821 | ₩25,836 | ₩24,487 | ₩25,836 | +4.09% | 5.6만 |
|---|
| 2026.03.30 | ₩24,513 | ₩24,714 | ₩23,886 | ₩24,540 | +0.11% | 6.6만 |
|---|
| 2026.03.27 | ₩24,954 | ₩25,008 | ₩24,340 | ₩24,447 | -2.03% | 3.1만 |
|---|
| 2026.03.26 | ₩24,794 | ₩24,847 | ₩24,166 | ₩24,781 | -0.05% | 6.8만 |
|---|
| 2026.03.25 | ₩24,407 | ₩25,489 | ₩23,779 | ₩25,088 | +2.79% | 8.3만 |
|---|
| 2026.03.24 | ₩24,861 | ₩24,861 | ₩23,979 | ₩24,126 | -2.96% | 3.9만 |
|---|
| 2026.03.23 | ₩24,099 | ₩25,408 | ₩23,645 | ₩24,981 | +3.66% | 12.5만 |
|---|
| 2026.03.20 | ₩23,832 | ₩24,073 | ₩23,124 | ₩23,779 | -0.22% | 7.5만 |
|---|
| 2026.03.19 | ₩24,380 | ₩24,594 | ₩23,365 | ₩23,819 | -2.30% | 6.3만 |
|---|
| 2026.03.18 | ₩25,609 | ₩25,836 | ₩24,607 | ₩24,700 | -3.55% | 10.4만 |
|---|
| 2026.03.17 | ₩27,666 | ₩28,267 | ₩25,515 | ₩25,676 | -7.19% | 10.8만 |
|---|
| 2026.03.16 | ₩27,987 | ₩28,080 | ₩26,771 | ₩27,666 | -1.15% | 5.4만 |
|---|
| 2026.03.13 | ₩27,933 | ₩28,494 | ₩27,786 | ₩27,933 | 0.00% | 2.8만 |
|---|
| 2026.03.12 | ₩28,040 | ₩28,347 | ₩27,786 | ₩27,987 | -0.19% | 1.9만 |
|---|
| 2026.03.11 | ₩28,668 | ₩28,868 | ₩27,973 | ₩28,241 | -1.49% | 3.8만 |
|---|
| 2026.03.10 | ₩28,441 | ₩29,202 | ₩28,441 | ₩28,695 | +0.89% | 3.3만 |
|---|
| 2026.03.09 | ₩28,187 | ₩28,748 | ₩27,920 | ₩28,387 | +0.71% | 2.9만 |
|---|
| 2026.03.06 | ₩28,334 | ₩28,775 | ₩28,254 | ₩28,387 | +0.19% | 4만 |
|---|
| 2026.03.05 | ₩28,975 | ₩28,975 | ₩28,428 | ₩28,534 | -1.52% | 3.5만 |
|---|
| 2026.03.04 | ₩29,029 | ₩29,483 | ₩28,908 | ₩28,975 | -0.18% | 4.1만 |
|---|
| 2026.03.03 | ₩29,242 | ₩29,256 | ₩28,428 | ₩29,055 | -0.64% | 3.6만 |
|---|
| 2026.03.02 | ₩29,216 | ₩30,712 | ₩29,216 | ₩29,456 | +0.82% | 5.3만 |
|---|
| 2026.02.27 | ₩29,657 | ₩30,511 | ₩29,336 | ₩29,603 | -0.18% | 5.5만 |
|---|
| 2026.02.26 | ₩30,151 | ₩30,338 | ₩29,683 | ₩29,777 | -1.24% | 2.2만 |
|---|
| 2026.02.25 | ₩29,176 | ₩30,151 | ₩29,095 | ₩30,137 | +3.30% | 3.8만 |
|---|
| 2026.02.24 | ₩28,949 | ₩29,363 | ₩28,855 | ₩29,109 | +0.55% | 3만 |
|---|
| 2026.02.23 | ₩29,256 | ₩29,697 | ₩28,868 | ₩28,989 | -0.91% | 4.6만 |
|---|
| 2026.02.20 | ₩29,242 | ₩29,670 | ₩29,069 | ₩29,363 | +0.41% | 1.8만 |
|---|
| 2026.02.19 | ₩29,376 | ₩29,630 | ₩28,908 | ₩29,242 | -0.45% | 3.3만 |
|---|
| 2026.02.18 | ₩28,935 | ₩29,683 | ₩28,481 | ₩29,443 | +1.75% | 3.3만 |
|---|
| 2026.02.17 | ₩29,389 | ₩29,416 | ₩28,775 | ₩29,095 | -1.00% | 2.4만 |
|---|
| 2026.02.13 | ₩29,095 | ₩29,750 | ₩28,895 | ₩29,363 | +0.92% | 4.5만 |
|---|
| 2026.02.12 | ₩28,828 | ₩29,296 | ₩28,387 | ₩29,216 | +1.34% | 3.9만 |
|---|
| 2026.02.11 | ₩29,363 | ₩29,363 | ₩28,508 | ₩28,721 | -2.18% | 2.3만 |
|---|
| 2026.02.10 | ₩28,949 | ₩30,057 | ₩28,949 | ₩29,456 | +1.75% | 3.8만 |
|---|
| 2026.02.09 | ₩28,681 | ₩29,389 | ₩28,521 | ₩29,002 | +1.12% | 3.5만 |
|---|
| 2026.02.06 | ₩28,761 | ₩29,002 | ₩28,534 | ₩28,668 | -0.33% | 3.4만 |
|---|
| 2026.02.05 | ₩28,721 | ₩29,109 | ₩28,574 | ₩28,735 | +0.05% | 6.2만 |
|---|
| 2026.02.04 | ₩28,975 | ₩29,376 | ₩28,655 | ₩28,842 | -0.46% | 4.3만 |
|---|
| 2026.02.03 | ₩29,576 | ₩29,657 | ₩28,561 | ₩28,949 | -2.12% | 9.5만 |
|---|
| 2026.02.02 | ₩29,456 | ₩30,592 | ₩29,122 | ₩29,750 | +1.00% | 7.1만 |
|---|
| 2026.01.30 | ₩29,162 | ₩29,763 | ₩28,815 | ₩29,429 | +0.92% | 5.8만 |
|---|
| 2026.01.29 | ₩29,189 | ₩29,389 | ₩28,775 | ₩29,162 | -0.09% | 3.5만 |
|---|
| 2026.01.28 | ₩29,590 | ₩30,084 | ₩28,615 | ₩28,922 | -2.26% | 4.6만 |
|---|
| 2026.01.27 | ₩29,269 | ₩29,470 | ₩29,082 | ₩29,416 | +0.50% | 3.5만 |
|---|
| 2026.01.26 | ₩29,416 | ₩29,790 | ₩28,975 | ₩29,496 | +0.27% | 4.8만 |
|---|
| 2026.01.23 | ₩29,603 | ₩29,910 | ₩29,136 | ₩29,389 | -0.72% | 5.1만 |
|---|
| 2026.01.22 | ₩29,950 | ₩30,031 | ₩29,363 | ₩29,723 | -0.76% | 4.4만 |
|---|
| 2026.01.21 | ₩29,870 | ₩30,218 | ₩29,389 | ₩29,803 | -0.22% | 6만 |
|---|
| 2026.01.20 | ₩29,202 | ₩29,950 | ₩29,029 | ₩29,710 | +1.74% | 5.2만 |
|---|
| 2026.01.16 | ₩29,483 | ₩29,483 | ₩29,149 | ₩29,189 | -1.00% | 4.9만 |
|---|
| 2026.01.15 | ₩29,470 | ₩29,683 | ₩29,095 | ₩29,576 | +0.36% | 7.6만 |
|---|
| 2026.01.14 | ₩30,084 | ₩30,324 | ₩29,109 | ₩29,496 | -1.95% | 6.5만 |
|---|
| 2026.01.13 | ₩30,271 | ₩30,365 | ₩29,683 | ₩30,164 | -0.35% | 5.2만 |
|---|
| 2026.01.12 | ₩30,405 | ₩31,166 | ₩29,870 | ₩30,458 | +0.18% | 7.8만 |
|---|
| 2026.01.09 | ₩30,151 | ₩31,674 | ₩30,151 | ₩30,431 | +0.93% | 8.9만 |
|---|
| 2026.01.08 | ₩29,389 | ₩30,592 | ₩29,389 | ₩30,298 | +3.09% | 5.2만 |
|---|
| 2026.01.07 | ₩29,563 | ₩29,697 | ₩29,136 | ₩29,470 | -0.32% | 4.4만 |
|---|
| 2026.01.06 | ₩30,365 | ₩30,511 | ₩29,496 | ₩29,510 | -2.82% | 5.7만 |
|---|
| 2026.01.05 | ₩30,391 | ₩30,765 | ₩29,790 | ₩30,365 | -0.09% | 7.2만 |
|---|
| 2026.01.02 | ₩32,248 | ₩32,248 | ₩30,178 | ₩30,458 | -5.55% | 6.7만 |
|---|
| 2025.12.31 | ₩31,727 | ₩32,435 | ₩31,594 | ₩32,368 | +2.02% | 10.3만 |
|---|
| 2025.12.30 | ₩31,513 | ₩31,928 | ₩30,538 | ₩31,914 | +1.27% | 14.7만 |
|---|
| 2025.12.29 | ₩31,727 | ₩31,821 | ₩31,260 | ₩31,473 | -0.80% | 2.9만 |
|---|
| 2025.12.26 | ₩31,954 | ₩32,248 | ₩30,966 | ₩31,727 | -0.71% | 4.5만 |
|---|
| 2025.12.24 | ₩31,968 | ₩32,141 | ₩31,513 | ₩32,061 | +0.29% | 1.3만 |
|---|
| 2025.12.23 | ₩32,221 | ₩34,279 | ₩31,687 | ₩31,914 | -0.95% | 11만 |
|---|
| 2025.12.22 | ₩31,607 | ₩32,582 | ₩31,086 | ₩32,422 | +2.58% | 5.3만 |
|---|
| 2025.12.19 | ₩31,914 | ₩32,021 | ₩30,765 | ₩31,567 | -1.09% | 8.5만 |
|---|
| 2025.12.18 | ₩32,315 | ₩32,636 | ₩31,634 | ₩31,941 | -1.16% | 6.3만 |
|---|
| 2025.12.17 | ₩31,647 | ₩33,504 | ₩30,458 | ₩32,248 | +1.90% | 8.9만 |
|---|
| 2025.12.16 | ₩30,979 | ₩31,914 | ₩30,618 | ₩31,767 | +2.54% | 4.3만 |
|---|
| 2025.12.15 | ₩31,126 | ₩31,166 | ₩30,632 | ₩31,073 | -0.17% | 3.7만 |
|---|
| 2025.12.12 | ₩30,845 | ₩31,179 | ₩30,151 | ₩30,886 | +0.13% | 4.4만 |
|---|
| 2025.12.11 | ₩31,032 | ₩31,233 | ₩30,538 | ₩30,672 | -1.16% | 7.9만 |
|---|
| 2025.12.10 | ₩31,166 | ₩31,540 | ₩30,725 | ₩30,966 | -0.64% | 11.5만 |
|---|
| 2025.12.09 | ₩31,393 | ₩32,168 | ₩30,739 | ₩31,300 | -0.30% | 8.1만 |
|---|
| 2025.12.08 | ₩31,861 | ₩32,235 | ₩30,979 | ₩31,340 | -1.64% | 6.6만 |
|---|
| 2025.12.05 | ₩32,208 | ₩32,502 | ₩31,781 | ₩31,954 | -0.79% | 3.6만 |
|---|
| 2025.12.04 | ₩32,422 | ₩32,836 | ₩31,714 | ₩32,168 | -0.78% | 7.7만 |
|---|
| 2025.12.03 | ₩32,622 | ₩33,143 | ₩31,781 | ₩32,395 | -0.70% | 3.8만 |
|---|
| 2025.12.02 | ₩33,237 | ₩33,237 | ₩31,914 | ₩32,595 | -1.93% | 6.3만 |
|---|
| 2025.12.01 | ₩33,170 | ₩33,504 | ₩31,126 | ₩32,943 | -0.68% | 6.7만 |
|---|
| 2025.11.28 | ₩32,435 | ₩33,317 | ₩31,741 | ₩33,116 | +2.10% | 3.2만 |
|---|
| 2025.11.26 | ₩32,208 | ₩32,769 | ₩31,487 | ₩32,649 | +1.37% | 9.2만 |
|---|
| 2025.11.25 | ₩30,645 | ₩32,595 | ₩30,605 | ₩32,221 | +5.14% | 9.8만 |
|---|
| 2025.11.24 | ₩29,750 | ₩31,807 | ₩28,374 | ₩30,819 | +3.59% | 17.4만 |
|---|
| 2025.11.21 | ₩28,735 | ₩30,471 | ₩28,387 | ₩30,057 | +4.60% | 24.1만 |
|---|
| 2025.11.20 | ₩30,017 | ₩30,071 | ₩28,241 | ₩28,708 | -4.36% | 13.4만 |
|---|
| 2025.11.19 | ₩29,189 | ₩30,164 | ₩28,882 | ₩29,643 | +1.56% | 9만 |
|---|
| 2025.11.18 | ₩28,828 | ₩29,082 | ₩28,000 | ₩29,055 | +0.79% | 10.6만 |
|---|
| 2025.11.17 | ₩29,910 | ₩29,910 | ₩28,454 | ₩28,989 | -3.08% | 8.6만 |
|---|
| 2025.11.14 | ₩29,162 | ₩30,164 | ₩28,681 | ₩29,750 | +2.02% | 11.5만 |
|---|
| 2025.11.13 | ₩30,765 | ₩30,765 | ₩28,975 | ₩29,269 | -4.86% | 17.4만 |
|---|
| 2025.11.12 | ₩35,935 | ₩36,055 | ₩28,828 | ₩30,391 | -15.43% | 20.6만 |
|---|
| 2025.11.11 | ₩31,847 | ₩32,796 | ₩30,498 | ₩31,166 | -2.14% | 12.5만 |
|---|
| 2025.11.10 | ₩32,542 | ₩32,836 | ₩31,473 | ₩31,647 | -2.75% | 9.8만 |
|---|
| 2025.11.07 | ₩32,689 | ₩33,945 | ₩31,326 | ₩32,595 | -0.29% | 5.2만 |
|---|
| 2025.11.06 | ₩33,918 | ₩34,239 | ₩32,636 | ₩32,769 | -3.39% | 12.3만 |
|---|
| 2025.11.05 | ₩32,288 | ₩36,069 | ₩31,700 | ₩33,784 | +4.63% | 16.8만 |
|---|
| 2025.11.04 | ₩32,235 | ₩32,756 | ₩31,928 | ₩32,288 | +0.17% | 3.2만 |
|---|
| 2025.11.03 | ₩32,328 | ₩33,384 | ₩31,968 | ₩32,235 | -0.29% | 6.1만 |
|---|
| 2025.10.31 | ₩32,128 | ₩32,462 | ₩31,473 | ₩32,048 | -0.25% | 5.4만 |
|---|
| 2025.10.30 | ₩32,195 | ₩33,397 | ₩31,326 | ₩32,368 | +0.54% | 7.3만 |
|---|
| 2025.10.29 | ₩33,531 | ₩33,664 | ₩32,195 | ₩32,275 | -3.75% | 12.4만 |
|---|
| 2025.10.28 | ₩34,412 | ₩34,492 | ₩33,731 | ₩33,838 | -1.67% | 2.8만 |
|---|
| 2025.10.27 | ₩35,134 | ₩35,628 | ₩34,252 | ₩34,426 | -2.02% | 4.8만 |
|---|
| 2025.10.24 | ₩35,908 | ₩36,015 | ₩35,040 | ₩35,134 | -2.16% | 4.2만 |
|---|
| 2025.10.23 | ₩35,962 | ₩36,069 | ₩35,013 | ₩35,721 | -0.67% | 5.7만 |
|---|
| 2025.10.22 | ₩35,615 | ₩36,202 | ₩35,468 | ₩35,975 | +1.01% | 3.3만 |
|---|
| 2025.10.21 | ₩36,136 | ₩36,162 | ₩35,187 | ₩35,935 | -0.55% | 4.2만 |
|---|
| 2025.10.20 | ₩36,510 | ₩36,683 | ₩35,588 | ₩36,256 | -0.70% | 6만 |
|---|
| 2025.10.17 | ₩36,416 | ₩36,643 | ₩35,935 | ₩36,456 | +0.11% | 4.3만 |
|---|
| 2025.10.16 | ₩37,124 | ₩37,779 | ₩36,376 | ₩36,416 | -1.91% | 14.8만 |
|---|
| 2025.10.15 | ₩36,616 | ₩37,338 | ₩34,880 | ₩36,857 | +0.66% | 10.8만 |
|---|
| 2025.10.14 | ₩34,933 | ₩37,338 | ₩34,733 | ₩36,323 | +3.98% | 11.7만 |
|---|
| 2025.10.13 | ₩36,229 | ₩38,366 | ₩33,985 | ₩35,321 | -2.51% | 22만 |
|---|
| 2025.10.10 | ₩35,053 | ₩36,242 | ₩34,345 | ₩34,706 | -0.99% | 13.7만 |
|---|