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 | ₩27,922 | ₩29,899 | ₩27,869 | ₩29,605 | +6.03% | 24.2만 |
| 2026.10.08 | ₩28,443 | ₩28,777 | ₩28,109 | ₩28,176 | -0.94% | 12만 |
| 2026.10.07 | ₩28,830 | ₩28,844 | ₩28,203 | ₩28,456 | -1.30% | 16.7만 |
| 2026.10.06 | ₩28,162 | ₩28,176 | ₩27,080 | ₩27,334 | -2.94% | 17.3만 |
| 2026.10.05 | ₩28,323 | ₩28,323 | ₩27,548 | ₩28,056 | -0.94% | 15.5만 |
| 2026.10.02 | ₩28,256 | ₩28,977 | ₩27,481 | ₩28,336 | +0.28% | 20.3만 |
| 2026.10.01 | ₩28,390 | ₩28,657 | ₩28,109 | ₩28,189 | -0.71% | 14.9만 |
| 2026.09.30 | ₩28,216 | ₩28,470 | ₩27,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,309 |
| +0.33% |
| 20.4만 |
| 2026.09.29 | ₩28,096 | ₩28,617 | ₩28,096 | ₩28,243 | +0.52% | 10.1만 |
|---|
| 2026.09.28 | ₩29,031 | ₩29,031 | ₩28,096 | ₩28,537 | -1.70% | 7.5만 |
|---|
| 2026.09.25 | ₩29,138 | ₩29,592 | ₩28,804 | ₩29,044 | -0.32% | 9만 |
|---|
| 2026.09.24 | ₩30,019 | ₩30,180 | ₩29,205 | ₩29,271 | -2.49% | 14만 |
|---|
| 2026.09.23 | ₩31,329 | ₩31,396 | ₩29,659 | ₩29,806 | -4.86% | 16.9만 |
|---|
| 2026.09.22 | ₩31,730 | ₩32,251 | ₩31,369 | ₩31,422 | -0.97% | 7.1만 |
|---|
| 2026.09.21 | ₩31,930 | ₩32,357 | ₩31,142 | ₩31,596 | -1.05% | 10.4만 |
|---|
| 2026.09.18 | ₩31,876 | ₩32,785 | ₩31,756 | ₩31,930 | +0.17% | 79.8만 |
|---|
| 2026.09.17 | ₩32,665 | ₩33,560 | ₩31,770 | ₩31,783 | -2.70% | 9.3만 |
|---|
| 2026.09.16 | ₩32,691 | ₩33,373 | ₩32,491 | ₩32,625 | -0.20% | 10.1만 |
|---|
| 2026.09.15 | ₩32,745 | ₩33,039 | ₩32,331 | ₩32,691 | -0.16% | 11만 |
|---|
| 2026.09.14 | ₩32,878 | ₩34,401 | ₩32,798 | ₩32,959 | +0.24% | 12만 |
|---|
| 2026.09.11 | ₩33,172 | ₩34,308 | ₩32,611 | ₩32,878 | -0.89% | 11.2만 |
|---|
| 2026.09.10 | ₩33,146 | ₩33,466 | ₩32,732 | ₩33,172 | +0.08% | 9.1만 |
|---|
| 2026.09.09 | ₩33,186 | ₩33,707 | ₩32,999 | ₩33,132 | -0.16% | 13.1만 |
|---|
| 2026.09.08 | ₩33,306 | ₩33,560 | ₩32,838 | ₩33,333 | +0.08% | 11.2만 |
|---|
| 2026.09.04 | ₩34,255 | ₩34,308 | ₩33,253 | ₩33,413 | -2.46% | 6.9만 |
|---|
| 2026.09.03 | ₩35,069 | ₩35,216 | ₩33,987 | ₩34,281 | -2.25% | 10.3만 |
|---|
| 2026.09.02 | ₩34,976 | ₩35,470 | ₩34,482 | ₩34,989 | +0.04% | 8.3만 |
|---|
| 2026.09.01 | ₩34,816 | ₩35,550 | ₩34,482 | ₩34,615 | -0.58% | 6.9만 |
|---|
| 2026.08.31 | ₩35,163 | ₩35,537 | ₩34,695 | ₩34,776 | -1.10% | 9.2만 |
|---|
| 2026.08.28 | ₩35,136 | ₩35,470 | ₩34,856 | ₩35,203 | +0.19% | 8.7만 |
|---|
| 2026.08.27 | ₩35,190 | ₩35,377 | ₩34,655 | ₩34,909 | -0.80% | 8.8만 |
|---|
| 2026.08.26 | ₩34,976 | ₩35,470 | ₩34,268 | ₩35,363 | +1.11% | 8.7만 |
|---|
| 2026.08.25 | ₩35,150 | ₩35,671 | ₩34,669 | ₩34,949 | -0.57% | 11.3만 |
|---|
| 2026.08.24 | ₩34,829 | ₩36,646 | ₩34,669 | ₩35,190 | +1.04% | 13.6만 |
|---|
| 2026.08.21 | ₩34,709 | ₩34,709 | ₩33,880 | ₩34,642 | -0.19% | 12.4만 |
|---|
| 2026.08.20 | ₩34,201 | ₩35,297 | ₩33,426 | ₩34,615 | +1.21% | 15.3만 |
|---|
| 2026.08.19 | ₩33,987 | ₩34,789 | ₩33,146 | ₩33,453 | -1.57% | 21.2만 |
|---|
| 2026.08.18 | ₩34,188 | ₩34,562 | ₩33,413 | ₩34,001 | -0.55% | 28.4만 |
|---|
| 2026.08.17 | ₩33,974 | ₩34,401 | ₩32,598 | ₩33,066 | -2.67% | 29.8만 |
|---|
| 2026.08.14 | ₩33,025 | ₩35,818 | ₩32,518 | ₩34,495 | +4.45% | 43.5만 |
|---|
| 2026.08.13 | ₩32,117 | ₩34,615 | ₩31,409 | ₩32,999 | +2.75% | 79.1만 |
|---|
| 2026.08.12 | ₩40,039 | ₩40,226 | ₩38,222 | ₩39,037 | -2.50% | 14.5만 |
|---|
| 2026.08.11 | ₩39,826 | ₩41,389 | ₩39,238 | ₩39,652 | -0.44% | 9.5만 |
|---|
| 2026.08.10 | ₩41,976 | ₩42,738 | ₩39,906 | ₩40,039 | -4.61% | 10.8만 |
|---|
| 2026.08.07 | ₩41,442 | ₩42,257 | ₩41,188 | ₩42,083 | +1.55% | 6.6만 |
|---|
| 2026.08.06 | ₩39,398 | ₩41,602 | ₩39,398 | ₩41,496 | +5.32% | 8.8만 |
|---|
| 2026.08.05 | ₩39,518 | ₩39,852 | ₩39,131 | ₩39,251 | -0.68% | 9.3만 |
|---|
| 2026.08.04 | ₩39,705 | ₩39,999 | ₩38,850 | ₩39,211 | -1.24% | 7.6만 |
|---|
| 2026.08.03 | ₩40,106 | ₩40,881 | ₩39,345 | ₩39,492 | -1.53% | 5.6만 |
|---|
| 2026.07.31 | ₩41,162 | ₩41,162 | ₩39,732 | ₩39,785 | -3.34% | 5.7만 |
|---|
| 2026.07.30 | ₩42,057 | ₩42,284 | ₩41,041 | ₩41,375 | -1.62% | 5.4만 |
|---|
| 2026.07.29 | ₩41,202 | ₩42,284 | ₩41,202 | ₩41,950 | +1.82% | 6.4만 |
|---|
| 2026.07.28 | ₩41,188 | ₩41,562 | ₩40,734 | ₩41,108 | -0.19% | 6.2만 |
|---|
| 2026.07.27 | ₩40,868 | ₩41,442 | ₩40,480 | ₩40,721 | -0.36% | 7.3만 |
|---|
| 2026.07.24 | ₩40,373 | ₩41,482 | ₩39,812 | ₩40,667 | +0.73% | 8.8만 |
|---|
| 2026.07.23 | ₩40,387 | ₩40,881 | ₩38,770 | ₩40,520 | +0.33% | 25만 |
|---|
| 2026.07.22 | ₩41,415 | ₩41,576 | ₩40,200 | ₩40,494 | -2.23% | 25.3만 |
|---|
| 2026.07.21 | ₩41,188 | ₩41,642 | ₩40,467 | ₩41,415 | +0.55% | 9.1만 |
|---|
| 2026.07.20 | ₩42,685 | ₩42,685 | ₩41,121 | ₩41,442 | -2.91% | 8.9만 |
|---|
| 2026.07.17 | ₩42,832 | ₩43,459 | ₩42,524 | ₩42,685 | -0.34% | 8.2만 |
|---|
| 2026.07.16 | ₩41,950 | ₩43,700 | ₩41,576 | ₩42,872 | +2.20% | 7.1만 |
|---|
| 2026.07.15 | ₩43,192 | ₩43,593 | ₩41,549 | ₩41,963 | -2.85% | 23.5만 |
|---|
| 2026.07.14 | ₩42,484 | ₩43,326 | ₩41,148 | ₩43,192 | +1.67% | 12.2만 |
|---|
| 2026.07.13 | ₩42,618 | ₩43,219 | ₩41,883 | ₩42,417 | -0.47% | 19.6만 |
|---|
| 2026.07.10 | ₩41,135 | ₩42,457 | ₩40,079 | ₩42,351 | +2.96% | 18.2만 |
|---|
| 2026.07.09 | ₩40,307 | ₩41,429 | ₩39,866 | ₩41,295 | +2.45% | 11만 |
|---|
| 2026.07.08 | ₩38,583 | ₩40,681 | ₩38,583 | ₩40,467 | +4.88% | 17.3만 |
|---|
| 2026.07.07 | ₩38,957 | ₩40,200 | ₩37,594 | ₩39,171 | +0.55% | 31.5만 |
|---|
| 2026.07.06 | ₩41,803 | ₩42,150 | ₩39,091 | ₩39,598 | -5.27% | 82.8만 |
|---|
| 2026.07.02 | ₩39,345 | ₩41,883 | ₩38,890 | ₩41,335 | +5.06% | 13.1만 |
|---|
| 2026.07.01 | ₩39,879 | ₩40,467 | ₩39,238 | ₩39,345 | -1.34% | 31.8만 |
|---|
| 2026.06.30 | ₩39,545 | ₩39,999 | ₩38,917 | ₩39,866 | +0.81% | 32만 |
|---|
| 2026.06.29 | ₩39,812 | ₩40,988 | ₩39,144 | ₩39,973 | +0.40% | 23.4만 |
|---|
| 2026.06.26 | ₩40,520 | ₩41,389 | ₩37,795 | ₩39,264 | -3.10% | 48.3만 |
|---|
| 2026.06.25 | ₩39,371 | ₩40,520 | ₩38,142 | ₩40,520 | +2.92% | 23.5만 |
|---|
| 2026.06.24 | ₩38,303 | ₩41,723 | ₩38,303 | ₩39,745 | +3.77% | 43.1만 |
|---|
| 2026.06.23 | ₩35,310 | ₩38,343 | ₩35,310 | ₩38,222 | +8.25% | 21.7만 |
|---|
| 2026.06.22 | ₩34,001 | ₩35,844 | ₩33,667 | ₩35,310 | +3.85% | 26.8만 |
|---|
| 2026.06.18 | ₩33,533 | ₩34,214 | ₩33,413 | ₩33,974 | +1.31% | 13.1만 |
|---|
| 2026.06.17 | ₩33,132 | ₩33,600 | ₩32,772 | ₩33,400 | +0.81% | 13.8만 |
|---|
| 2026.06.16 | ₩33,119 | ₩33,306 | ₩32,732 | ₩33,119 | 0.00% | 8만 |
|---|
| 2026.06.15 | ₩33,546 | ₩33,760 | ₩32,331 | ₩33,039 | -1.51% | 9.5만 |
|---|
| 2026.06.12 | ₩33,253 | ₩33,921 | ₩32,050 | ₩33,493 | +0.72% | 12.5만 |
|---|
| 2026.06.11 | ₩31,783 | ₩33,520 | ₩31,476 | ₩33,400 | +5.09% | 14.7만 |
|---|
| 2026.06.10 | ₩31,783 | ₩32,518 | ₩31,396 | ₩31,836 | +0.17% | 23.5만 |
|---|
| 2026.06.09 | ₩31,756 | ₩32,184 | ₩30,728 | ₩31,810 | +0.17% | 9.8만 |
|---|
| 2026.06.08 | ₩31,355 | ₩31,850 | ₩31,355 | ₩31,396 | +0.13% | 8만 |
|---|
| 2026.06.05 | ₩31,222 | ₩32,077 | ₩30,928 | ₩31,529 | +0.98% | 12.2만 |
|---|
| 2026.06.04 | ₩31,062 | ₩31,329 | ₩30,607 | ₩31,088 | +0.09% | 11.6만 |
|---|
| 2026.06.03 | ₩29,953 | ₩30,981 | ₩29,899 | ₩30,781 | +2.77% | 17.7만 |
|---|
| 2026.06.02 | ₩31,275 | ₩31,275 | ₩29,899 | ₩30,180 | -3.50% | 14.9만 |
|---|
| 2026.06.01 | ₩31,836 | ₩31,836 | ₩30,874 | ₩31,302 | -1.68% | 7.9만 |
|---|
| 2026.05.29 | ₩31,836 | ₩32,010 | ₩31,529 | ₩31,836 | 0.00% | 16.4만 |
|---|
| 2026.05.28 | ₩31,796 | ₩32,438 | ₩31,730 | ₩32,090 | +0.92% | 6만 |
|---|
| 2026.05.27 | ₩32,678 | ₩33,132 | ₩32,170 | ₩32,210 | -1.43% | 6.2만 |
|---|
| 2026.05.26 | ₩33,720 | ₩34,428 | ₩32,344 | ₩32,371 | -4.00% | 6.3만 |
|---|
| 2026.05.22 | ₩33,587 | ₩34,174 | ₩32,812 | ₩33,627 | +0.12% | 8.8만 |
|---|
| 2026.05.21 | ₩34,027 | ₩34,108 | ₩32,972 | ₩33,546 | -1.41% | 10.5만 |
|---|
| 2026.05.20 | ₩34,094 | ₩34,735 | ₩33,306 | ₩34,108 | +0.04% | 19.4만 |
|---|
| 2026.05.19 | ₩32,398 | ₩34,201 | ₩32,224 | ₩33,667 | +3.92% | 30.4만 |
|---|
| 2026.05.18 | ₩32,344 | ₩32,825 | ₩30,728 | ₩31,796 | -1.69% | 28.8만 |
|---|
| 2026.05.15 | ₩33,266 | ₩34,842 | ₩31,623 | ₩32,344 | -2.77% | 64.2만 |
|---|
| 2026.05.14 | ₩34,401 | ₩35,697 | ₩30,874 | ₩34,735 | +0.97% | 93.2만 |
|---|
| 2026.05.13 | ₩34,081 | ₩36,726 | ₩34,067 | ₩36,405 | +6.82% | 9.4만 |
|---|
| 2026.05.12 | ₩33,186 | ₩34,214 | ₩32,865 | ₩33,880 | +2.09% | 4.1만 |
|---|
| 2026.05.11 | ₩34,201 | ₩34,321 | ₩33,253 | ₩33,333 | -2.54% | 4.5만 |
|---|
| 2026.05.08 | ₩34,268 | ₩34,856 | ₩33,667 | ₩34,201 | -0.19% | 4.3만 |
|---|
| 2026.05.07 | ₩35,270 | ₩35,604 | ₩34,214 | ₩34,255 | -2.88% | 3.6만 |
|---|
| 2026.05.06 | ₩36,031 | ₩36,031 | ₩35,403 | ₩35,604 | -1.19% | 2.8만 |
|---|
| 2026.05.05 | ₩35,791 | ₩36,312 | ₩35,604 | ₩35,604 | -0.52% | 2.7만 |
|---|
| 2026.05.04 | ₩36,205 | ₩36,379 | ₩35,510 | ₩35,911 | -0.81% | 4만 |
|---|
| 2026.05.01 | ₩35,858 | ₩36,793 | ₩35,778 | ₩36,205 | +0.97% | 6.1만 |
|---|
| 2026.04.30 | ₩35,884 | ₩36,071 | ₩35,430 | ₩35,858 | -0.07% | 2.7만 |
|---|
| 2026.04.29 | ₩36,312 | ₩36,619 | ₩35,804 | ₩35,978 | -0.92% | 4.7만 |
|---|
| 2026.04.28 | ₩37,287 | ₩37,902 | ₩36,673 | ₩36,699 | -1.58% | 6.3만 |
|---|
| 2026.04.27 | ₩37,127 | ₩37,381 | ₩36,339 | ₩37,100 | -0.07% | 4.8만 |
|---|
| 2026.04.24 | ₩36,005 | ₩37,114 | ₩35,003 | ₩36,953 | +2.63% | 7만 |
|---|
| 2026.04.23 | ₩35,136 | ₩35,444 | ₩34,321 | ₩35,363 | +0.65% | 4.9만 |
|---|
| 2026.04.22 | ₩35,136 | ₩36,098 | ₩34,909 | ₩35,190 | +0.15% | 5.4만 |
|---|
| 2026.04.21 | ₩35,430 | ₩35,938 | ₩34,255 | ₩35,216 | -0.60% | 12.9만 |
|---|
| 2026.04.20 | ₩34,281 | ₩35,737 | ₩33,867 | ₩35,671 | +4.05% | 8만 |
|---|
| 2026.04.17 | ₩34,321 | ₩34,682 | ₩33,707 | ₩34,281 | -0.12% | 5.8만 |
|---|
| 2026.04.16 | ₩32,625 | ₩33,894 | ₩32,625 | ₩33,814 | +3.64% | 5.9만 |
|---|
| 2026.04.15 | ₩33,106 | ₩33,386 | ₩32,064 | ₩32,838 | -0.81% | 11.3만 |
|---|
| 2026.04.14 | ₩32,210 | ₩33,306 | ₩31,957 | ₩33,119 | +2.82% | 8.2만 |
|---|
| 2026.04.13 | ₩31,529 | ₩32,665 | ₩31,355 | ₩32,598 | +3.39% | 5.6만 |
|---|
| 2026.04.10 | ₩31,730 | ₩32,090 | ₩31,355 | ₩31,756 | +0.08% | 5.1만 |
|---|
| 2026.04.09 | ₩30,420 | ₩31,502 | ₩30,086 | ₩31,409 | +3.25% | 3.9만 |
|---|
| 2026.04.08 | ₩31,249 | ₩32,064 | ₩30,407 | ₩30,728 | -1.67% | 6.6만 |
|---|
| 2026.04.07 | ₩30,207 | ₩31,249 | ₩29,979 | ₩30,420 | +0.71% | 9.2만 |
|---|
| 2026.04.06 | ₩29,392 | ₩30,514 | ₩28,443 | ₩30,394 | +3.41% | 9.6만 |
|---|
| 2026.04.02 | ₩30,019 | ₩31,062 | ₩29,071 | ₩29,418 | -2.00% | 11.6만 |
|---|
| 2026.04.01 | ₩29,458 | ₩30,527 | ₩27,655 | ₩30,353 | +3.04% | 31.2만 |
|---|
| 2026.03.31 | ₩24,823 | ₩25,838 | ₩24,489 | ₩25,838 | +4.09% | 5.6만 |
|---|
| 2026.03.30 | ₩24,515 | ₩24,716 | ₩23,887 | ₩24,542 | +0.11% | 6.6만 |
|---|
| 2026.03.27 | ₩24,956 | ₩25,010 | ₩24,342 | ₩24,448 | -2.03% | 3.1만 |
|---|
| 2026.03.26 | ₩24,796 | ₩24,849 | ₩24,168 | ₩24,782 | -0.05% | 6.8만 |
|---|
| 2026.03.25 | ₩24,408 | ₩25,490 | ₩23,780 | ₩25,090 | +2.79% | 8.3만 |
|---|
| 2026.03.24 | ₩24,863 | ₩24,863 | ₩23,981 | ₩24,128 | -2.96% | 3.9만 |
|---|
| 2026.03.23 | ₩24,101 | ₩25,410 | ₩23,647 | ₩24,983 | +3.66% | 12.5만 |
|---|
| 2026.03.20 | ₩23,834 | ₩24,074 | ₩23,126 | ₩23,780 | -0.22% | 7.5만 |
|---|
| 2026.03.19 | ₩24,382 | ₩24,595 | ₩23,366 | ₩23,821 | -2.30% | 6.3만 |
|---|
| 2026.03.18 | ₩25,611 | ₩25,838 | ₩24,609 | ₩24,702 | -3.55% | 10.4만 |
|---|
| 2026.03.17 | ₩27,668 | ₩28,269 | ₩25,517 | ₩25,678 | -7.19% | 10.8만 |
|---|
| 2026.03.16 | ₩27,989 | ₩28,082 | ₩26,773 | ₩27,668 | -1.15% | 5.4만 |
|---|
| 2026.03.13 | ₩27,935 | ₩28,496 | ₩27,788 | ₩27,935 | 0.00% | 2.8만 |
|---|
| 2026.03.12 | ₩28,042 | ₩28,349 | ₩27,788 | ₩27,989 | -0.19% | 1.9만 |
|---|
| 2026.03.11 | ₩28,670 | ₩28,871 | ₩27,975 | ₩28,243 | -1.49% | 3.8만 |
|---|
| 2026.03.10 | ₩28,443 | ₩29,205 | ₩28,443 | ₩28,697 | +0.89% | 3.3만 |
|---|
| 2026.03.09 | ₩28,189 | ₩28,750 | ₩27,922 | ₩28,390 | +0.71% | 2.9만 |
|---|
| 2026.03.06 | ₩28,336 | ₩28,777 | ₩28,256 | ₩28,390 | +0.19% | 4만 |
|---|
| 2026.03.05 | ₩28,977 | ₩28,977 | ₩28,430 | ₩28,537 | -1.52% | 3.5만 |
|---|
| 2026.03.04 | ₩29,031 | ₩29,485 | ₩28,911 | ₩28,977 | -0.18% | 4.1만 |
|---|
| 2026.03.03 | ₩29,245 | ₩29,258 | ₩28,430 | ₩29,058 | -0.64% | 3.6만 |
|---|
| 2026.03.02 | ₩29,218 | ₩30,714 | ₩29,218 | ₩29,458 | +0.82% | 5.3만 |
|---|
| 2026.02.27 | ₩29,659 | ₩30,514 | ₩29,338 | ₩29,605 | -0.18% | 5.5만 |
|---|
| 2026.02.26 | ₩30,153 | ₩30,340 | ₩29,685 | ₩29,779 | -1.24% | 2.2만 |
|---|
| 2026.02.25 | ₩29,178 | ₩30,153 | ₩29,098 | ₩30,140 | +3.30% | 3.8만 |
|---|
| 2026.02.24 | ₩28,951 | ₩29,365 | ₩28,857 | ₩29,111 | +0.55% | 3만 |
|---|
| 2026.02.23 | ₩29,258 | ₩29,699 | ₩28,871 | ₩28,991 | -0.91% | 4.6만 |
|---|
| 2026.02.20 | ₩29,245 | ₩29,672 | ₩29,071 | ₩29,365 | +0.41% | 1.8만 |
|---|
| 2026.02.19 | ₩29,378 | ₩29,632 | ₩28,911 | ₩29,245 | -0.45% | 3.3만 |
|---|
| 2026.02.18 | ₩28,937 | ₩29,685 | ₩28,483 | ₩29,445 | +1.75% | 3.3만 |
|---|
| 2026.02.17 | ₩29,392 | ₩29,418 | ₩28,777 | ₩29,098 | -1.00% | 2.4만 |
|---|
| 2026.02.13 | ₩29,098 | ₩29,752 | ₩28,897 | ₩29,365 | +0.92% | 4.5만 |
|---|
| 2026.02.12 | ₩28,830 | ₩29,298 | ₩28,390 | ₩29,218 | +1.34% | 3.9만 |
|---|
| 2026.02.11 | ₩29,365 | ₩29,365 | ₩28,510 | ₩28,724 | -2.18% | 2.3만 |
|---|
| 2026.02.10 | ₩28,951 | ₩30,060 | ₩28,951 | ₩29,458 | +1.75% | 3.8만 |
|---|
| 2026.02.09 | ₩28,683 | ₩29,392 | ₩28,523 | ₩29,004 | +1.12% | 3.5만 |
|---|
| 2026.02.06 | ₩28,764 | ₩29,004 | ₩28,537 | ₩28,670 | -0.33% | 3.4만 |
|---|
| 2026.02.05 | ₩28,724 | ₩29,111 | ₩28,577 | ₩28,737 | +0.05% | 6.2만 |
|---|
| 2026.02.04 | ₩28,977 | ₩29,378 | ₩28,657 | ₩28,844 | -0.46% | 4.3만 |
|---|
| 2026.02.03 | ₩29,579 | ₩29,659 | ₩28,563 | ₩28,951 | -2.12% | 9.5만 |
|---|
| 2026.02.02 | ₩29,458 | ₩30,594 | ₩29,124 | ₩29,752 | +1.00% | 7.1만 |
|---|
| 2026.01.30 | ₩29,164 | ₩29,766 | ₩28,817 | ₩29,432 | +0.92% | 5.8만 |
|---|
| 2026.01.29 | ₩29,191 | ₩29,392 | ₩28,777 | ₩29,164 | -0.09% | 3.5만 |
|---|
| 2026.01.28 | ₩29,592 | ₩30,086 | ₩28,617 | ₩28,924 | -2.26% | 4.6만 |
|---|
| 2026.01.27 | ₩29,271 | ₩29,472 | ₩29,084 | ₩29,418 | +0.50% | 3.5만 |
|---|
| 2026.01.26 | ₩29,418 | ₩29,792 | ₩28,977 | ₩29,498 | +0.27% | 4.8만 |
|---|
| 2026.01.23 | ₩29,605 | ₩29,913 | ₩29,138 | ₩29,392 | -0.72% | 5.1만 |
|---|
| 2026.01.22 | ₩29,953 | ₩30,033 | ₩29,365 | ₩29,726 | -0.76% | 4.4만 |
|---|
| 2026.01.21 | ₩29,873 | ₩30,220 | ₩29,392 | ₩29,806 | -0.22% | 6만 |
|---|
| 2026.01.20 | ₩29,205 | ₩29,953 | ₩29,031 | ₩29,712 | +1.74% | 5.2만 |
|---|
| 2026.01.16 | ₩29,485 | ₩29,485 | ₩29,151 | ₩29,191 | -1.00% | 4.9만 |
|---|
| 2026.01.15 | ₩29,472 | ₩29,685 | ₩29,098 | ₩29,579 | +0.36% | 7.6만 |
|---|
| 2026.01.14 | ₩30,086 | ₩30,327 | ₩29,111 | ₩29,498 | -1.95% | 6.5만 |
|---|
| 2026.01.13 | ₩30,273 | ₩30,367 | ₩29,685 | ₩30,166 | -0.35% | 5.2만 |
|---|
| 2026.01.12 | ₩30,407 | ₩31,168 | ₩29,873 | ₩30,460 | +0.18% | 7.8만 |
|---|
| 2026.01.09 | ₩30,153 | ₩31,676 | ₩30,153 | ₩30,434 | +0.93% | 8.9만 |
|---|
| 2026.01.08 | ₩29,392 | ₩30,594 | ₩29,392 | ₩30,300 | +3.09% | 5.2만 |
|---|
| 2026.01.07 | ₩29,565 | ₩29,699 | ₩29,138 | ₩29,472 | -0.32% | 4.4만 |
|---|
| 2026.01.06 | ₩30,367 | ₩30,514 | ₩29,498 | ₩29,512 | -2.82% | 5.7만 |
|---|
| 2026.01.05 | ₩30,394 | ₩30,768 | ₩29,792 | ₩30,367 | -0.09% | 7.2만 |
|---|
| 2026.01.02 | ₩32,251 | ₩32,251 | ₩30,180 | ₩30,460 | -5.55% | 6.7만 |
|---|
| 2025.12.31 | ₩31,730 | ₩32,438 | ₩31,596 | ₩32,371 | +2.02% | 10.3만 |
|---|
| 2025.12.30 | ₩31,516 | ₩31,930 | ₩30,541 | ₩31,917 | +1.27% | 14.7만 |
|---|
| 2025.12.29 | ₩31,730 | ₩31,823 | ₩31,262 | ₩31,476 | -0.80% | 2.9만 |
|---|
| 2025.12.26 | ₩31,957 | ₩32,251 | ₩30,968 | ₩31,730 | -0.71% | 4.5만 |
|---|
| 2025.12.24 | ₩31,970 | ₩32,144 | ₩31,516 | ₩32,064 | +0.29% | 1.3만 |
|---|
| 2025.12.23 | ₩32,224 | ₩34,281 | ₩31,689 | ₩31,917 | -0.95% | 11만 |
|---|
| 2025.12.22 | ₩31,609 | ₩32,585 | ₩31,088 | ₩32,424 | +2.58% | 5.3만 |
|---|
| 2025.12.19 | ₩31,917 | ₩32,023 | ₩30,768 | ₩31,569 | -1.09% | 8.5만 |
|---|
| 2025.12.18 | ₩32,317 | ₩32,638 | ₩31,636 | ₩31,943 | -1.16% | 6.3만 |
|---|
| 2025.12.17 | ₩31,649 | ₩33,506 | ₩30,460 | ₩32,251 | +1.90% | 8.9만 |
|---|
| 2025.12.16 | ₩30,981 | ₩31,917 | ₩30,621 | ₩31,770 | +2.54% | 4.3만 |
|---|
| 2025.12.15 | ₩31,128 | ₩31,168 | ₩30,634 | ₩31,075 | -0.17% | 3.7만 |
|---|
| 2025.12.12 | ₩30,848 | ₩31,182 | ₩30,153 | ₩30,888 | +0.13% | 4.4만 |
|---|
| 2025.12.11 | ₩31,035 | ₩31,235 | ₩30,541 | ₩30,674 | -1.16% | 7.9만 |
|---|
| 2025.12.10 | ₩31,168 | ₩31,542 | ₩30,728 | ₩30,968 | -0.64% | 11.5만 |
|---|
| 2025.12.09 | ₩31,396 | ₩32,170 | ₩30,741 | ₩31,302 | -0.30% | 8.1만 |
|---|
| 2025.12.08 | ₩31,863 | ₩32,237 | ₩30,981 | ₩31,342 | -1.64% | 6.6만 |
|---|
| 2025.12.05 | ₩32,210 | ₩32,504 | ₩31,783 | ₩31,957 | -0.79% | 3.6만 |
|---|
| 2025.12.04 | ₩32,424 | ₩32,838 | ₩31,716 | ₩32,170 | -0.78% | 7.7만 |
|---|
| 2025.12.03 | ₩32,625 | ₩33,146 | ₩31,783 | ₩32,398 | -0.70% | 3.8만 |
|---|
| 2025.12.02 | ₩33,239 | ₩33,239 | ₩31,917 | ₩32,598 | -1.93% | 6.3만 |
|---|
| 2025.12.01 | ₩33,172 | ₩33,506 | ₩31,128 | ₩32,945 | -0.68% | 6.7만 |
|---|
| 2025.11.28 | ₩32,438 | ₩33,319 | ₩31,743 | ₩33,119 | +2.10% | 3.2만 |
|---|
| 2025.11.26 | ₩32,210 | ₩32,772 | ₩31,489 | ₩32,651 | +1.37% | 9.2만 |
|---|
| 2025.11.25 | ₩30,647 | ₩32,598 | ₩30,607 | ₩32,224 | +5.14% | 9.8만 |
|---|
| 2025.11.24 | ₩29,752 | ₩31,810 | ₩28,376 | ₩30,821 | +3.59% | 17.4만 |
|---|
| 2025.11.21 | ₩28,737 | ₩30,474 | ₩28,390 | ₩30,060 | +4.60% | 24.1만 |
|---|
| 2025.11.20 | ₩30,019 | ₩30,073 | ₩28,243 | ₩28,710 | -4.36% | 13.4만 |
|---|
| 2025.11.19 | ₩29,191 | ₩30,166 | ₩28,884 | ₩29,645 | +1.56% | 9만 |
|---|
| 2025.11.18 | ₩28,830 | ₩29,084 | ₩28,002 | ₩29,058 | +0.79% | 10.6만 |
|---|
| 2025.11.17 | ₩29,913 | ₩29,913 | ₩28,456 | ₩28,991 | -3.08% | 8.6만 |
|---|
| 2025.11.14 | ₩29,164 | ₩30,166 | ₩28,683 | ₩29,752 | +2.02% | 11.5만 |
|---|
| 2025.11.13 | ₩30,768 | ₩30,768 | ₩28,977 | ₩29,271 | -4.86% | 17.4만 |
|---|
| 2025.11.12 | ₩35,938 | ₩36,058 | ₩28,830 | ₩30,394 | -15.43% | 20.6만 |
|---|
| 2025.11.11 | ₩31,850 | ₩32,798 | ₩30,500 | ₩31,168 | -2.14% | 12.5만 |
|---|
| 2025.11.10 | ₩32,544 | ₩32,838 | ₩31,476 | ₩31,649 | -2.75% | 9.8만 |
|---|
| 2025.11.07 | ₩32,691 | ₩33,947 | ₩31,329 | ₩32,598 | -0.29% | 5.2만 |
|---|
| 2025.11.06 | ₩33,921 | ₩34,241 | ₩32,638 | ₩32,772 | -3.39% | 12.3만 |
|---|
| 2025.11.05 | ₩32,291 | ₩36,071 | ₩31,703 | ₩33,787 | +4.63% | 16.8만 |
|---|
| 2025.11.04 | ₩32,237 | ₩32,758 | ₩31,930 | ₩32,291 | +0.17% | 3.2만 |
|---|
| 2025.11.03 | ₩32,331 | ₩33,386 | ₩31,970 | ₩32,237 | -0.29% | 6.1만 |
|---|
| 2025.10.31 | ₩32,130 | ₩32,464 | ₩31,476 | ₩32,050 | -0.25% | 5.4만 |
|---|
| 2025.10.30 | ₩32,197 | ₩33,400 | ₩31,329 | ₩32,371 | +0.54% | 7.3만 |
|---|
| 2025.10.29 | ₩33,533 | ₩33,667 | ₩32,197 | ₩32,277 | -3.75% | 12.4만 |
|---|
| 2025.10.28 | ₩34,415 | ₩34,495 | ₩33,733 | ₩33,840 | -1.67% | 2.8만 |
|---|
| 2025.10.27 | ₩35,136 | ₩35,631 | ₩34,255 | ₩34,428 | -2.02% | 4.8만 |
|---|
| 2025.10.24 | ₩35,911 | ₩36,018 | ₩35,043 | ₩35,136 | -2.16% | 4.2만 |
|---|
| 2025.10.23 | ₩35,965 | ₩36,071 | ₩35,016 | ₩35,724 | -0.67% | 5.7만 |
|---|
| 2025.10.22 | ₩35,617 | ₩36,205 | ₩35,470 | ₩35,978 | +1.01% | 3.3만 |
|---|
| 2025.10.21 | ₩36,138 | ₩36,165 | ₩35,190 | ₩35,938 | -0.55% | 4.2만 |
|---|
| 2025.10.20 | ₩36,512 | ₩36,686 | ₩35,591 | ₩36,258 | -0.70% | 6만 |
|---|
| 2025.10.17 | ₩36,419 | ₩36,646 | ₩35,938 | ₩36,459 | +0.11% | 4.3만 |
|---|
| 2025.10.16 | ₩37,127 | ₩37,782 | ₩36,379 | ₩36,419 | -1.91% | 14.8만 |
|---|
| 2025.10.15 | ₩36,619 | ₩37,341 | ₩34,882 | ₩36,860 | +0.66% | 10.8만 |
|---|
| 2025.10.14 | ₩34,936 | ₩37,341 | ₩34,735 | ₩36,325 | +3.98% | 11.7만 |
|---|
| 2025.10.13 | ₩36,232 | ₩38,369 | ₩33,987 | ₩35,323 | -2.51% | 22만 |
|---|
| 2025.10.10 | ₩35,056 | ₩36,245 | ₩34,348 | ₩34,709 | -0.99% | 13.7만 |
|---|