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 | ₩27,925 | ₩29,902 | ₩27,871 | ₩29,608 | +6.03% | 24.2만 |
| 2026.10.08 | ₩28,446 | ₩28,780 | ₩28,112 | ₩28,179 | -0.94% | 12만 |
| 2026.10.07 | ₩28,833 | ₩28,847 | ₩28,205 | ₩28,459 | -1.30% | 16.7만 |
| 2026.10.06 | ₩28,165 | ₩28,179 | ₩27,083 | ₩27,337 | -2.94% | 17.3만 |
| 2026.10.05 | ₩28,326 | ₩28,326 | ₩27,551 | ₩28,059 | -0.94% | 15.5만 |
| 2026.10.02 | ₩28,259 | ₩28,980 | ₩27,484 | ₩28,339 | +0.28% | 20.3만 |
| 2026.10.01 | ₩28,393 | ₩28,660 | ₩28,112 | ₩28,192 | -0.71% | 14.9만 |
| 2026.09.30 | ₩28,219 | ₩28,473 | ₩27,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,312 |
| +0.33% |
| 20.4만 |
| 2026.09.29 | ₩28,099 | ₩28,620 | ₩28,099 | ₩28,246 | +0.52% | 10.1만 |
|---|
| 2026.09.28 | ₩29,034 | ₩29,034 | ₩28,099 | ₩28,540 | -1.70% | 7.5만 |
|---|
| 2026.09.25 | ₩29,141 | ₩29,595 | ₩28,807 | ₩29,047 | -0.32% | 9만 |
|---|
| 2026.09.24 | ₩30,023 | ₩30,183 | ₩29,208 | ₩29,274 | -2.49% | 14만 |
|---|
| 2026.09.23 | ₩31,332 | ₩31,399 | ₩29,662 | ₩29,809 | -4.86% | 16.9만 |
|---|
| 2026.09.22 | ₩31,733 | ₩32,254 | ₩31,372 | ₩31,426 | -0.97% | 7.1만 |
|---|
| 2026.09.21 | ₩31,933 | ₩32,361 | ₩31,145 | ₩31,599 | -1.05% | 10.4만 |
|---|
| 2026.09.18 | ₩31,880 | ₩32,788 | ₩31,760 | ₩31,933 | +0.17% | 79.8만 |
|---|
| 2026.09.17 | ₩32,668 | ₩33,563 | ₩31,773 | ₩31,786 | -2.70% | 9.3만 |
|---|
| 2026.09.16 | ₩32,695 | ₩33,376 | ₩32,494 | ₩32,628 | -0.20% | 10.1만 |
|---|
| 2026.09.15 | ₩32,748 | ₩33,042 | ₩32,334 | ₩32,695 | -0.16% | 11만 |
|---|
| 2026.09.14 | ₩32,882 | ₩34,405 | ₩32,802 | ₩32,962 | +0.24% | 12만 |
|---|
| 2026.09.11 | ₩33,176 | ₩34,312 | ₩32,615 | ₩32,882 | -0.89% | 11.2만 |
|---|
| 2026.09.10 | ₩33,149 | ₩33,470 | ₩32,735 | ₩33,176 | +0.08% | 9.1만 |
|---|
| 2026.09.09 | ₩33,189 | ₩33,710 | ₩33,002 | ₩33,136 | -0.16% | 13.1만 |
|---|
| 2026.09.08 | ₩33,309 | ₩33,563 | ₩32,842 | ₩33,336 | +0.08% | 11.2만 |
|---|
| 2026.09.04 | ₩34,258 | ₩34,312 | ₩33,256 | ₩33,416 | -2.46% | 6.9만 |
|---|
| 2026.09.03 | ₩35,073 | ₩35,220 | ₩33,991 | ₩34,285 | -2.25% | 10.3만 |
|---|
| 2026.09.02 | ₩34,980 | ₩35,474 | ₩34,485 | ₩34,993 | +0.04% | 8.3만 |
|---|
| 2026.09.01 | ₩34,819 | ₩35,554 | ₩34,485 | ₩34,619 | -0.58% | 6.9만 |
|---|
| 2026.08.31 | ₩35,167 | ₩35,541 | ₩34,699 | ₩34,779 | -1.10% | 9.2만 |
|---|
| 2026.08.28 | ₩35,140 | ₩35,474 | ₩34,859 | ₩35,207 | +0.19% | 8.7만 |
|---|
| 2026.08.27 | ₩35,193 | ₩35,380 | ₩34,659 | ₩34,913 | -0.80% | 8.8만 |
|---|
| 2026.08.26 | ₩34,980 | ₩35,474 | ₩34,271 | ₩35,367 | +1.11% | 8.7만 |
|---|
| 2026.08.25 | ₩35,153 | ₩35,674 | ₩34,672 | ₩34,953 | -0.57% | 11.3만 |
|---|
| 2026.08.24 | ₩34,833 | ₩36,650 | ₩34,672 | ₩35,193 | +1.04% | 13.6만 |
|---|
| 2026.08.21 | ₩34,712 | ₩34,712 | ₩33,884 | ₩34,646 | -0.19% | 12.4만 |
|---|
| 2026.08.20 | ₩34,205 | ₩35,300 | ₩33,430 | ₩34,619 | +1.21% | 15.3만 |
|---|
| 2026.08.19 | ₩33,991 | ₩34,793 | ₩33,149 | ₩33,456 | -1.57% | 21.2만 |
|---|
| 2026.08.18 | ₩34,191 | ₩34,565 | ₩33,416 | ₩34,004 | -0.55% | 28.4만 |
|---|
| 2026.08.17 | ₩33,978 | ₩34,405 | ₩32,601 | ₩33,069 | -2.67% | 29.8만 |
|---|
| 2026.08.14 | ₩33,029 | ₩35,821 | ₩32,521 | ₩34,499 | +4.45% | 43.5만 |
|---|
| 2026.08.13 | ₩32,120 | ₩34,619 | ₩31,412 | ₩33,002 | +2.75% | 79.1만 |
|---|
| 2026.08.12 | ₩40,044 | ₩40,231 | ₩38,226 | ₩39,041 | -2.50% | 14.5만 |
|---|
| 2026.08.11 | ₩39,830 | ₩41,393 | ₩39,242 | ₩39,656 | -0.44% | 9.5만 |
|---|
| 2026.08.10 | ₩41,981 | ₩42,742 | ₩39,910 | ₩40,044 | -4.61% | 10.8만 |
|---|
| 2026.08.07 | ₩41,446 | ₩42,261 | ₩41,193 | ₩42,088 | +1.55% | 6.6만 |
|---|
| 2026.08.06 | ₩39,402 | ₩41,607 | ₩39,402 | ₩41,500 | +5.32% | 8.8만 |
|---|
| 2026.08.05 | ₩39,522 | ₩39,856 | ₩39,135 | ₩39,255 | -0.68% | 9.3만 |
|---|
| 2026.08.04 | ₩39,709 | ₩40,003 | ₩38,854 | ₩39,215 | -1.24% | 7.6만 |
|---|
| 2026.08.03 | ₩40,110 | ₩40,885 | ₩39,349 | ₩39,496 | -1.53% | 5.6만 |
|---|
| 2026.07.31 | ₩41,166 | ₩41,166 | ₩39,736 | ₩39,790 | -3.34% | 5.7만 |
|---|
| 2026.07.30 | ₩42,061 | ₩42,288 | ₩41,046 | ₩41,380 | -1.62% | 5.4만 |
|---|
| 2026.07.29 | ₩41,206 | ₩42,288 | ₩41,206 | ₩41,954 | +1.82% | 6.4만 |
|---|
| 2026.07.28 | ₩41,193 | ₩41,567 | ₩40,738 | ₩41,112 | -0.19% | 6.2만 |
|---|
| 2026.07.27 | ₩40,872 | ₩41,446 | ₩40,484 | ₩40,725 | -0.36% | 7.3만 |
|---|
| 2026.07.24 | ₩40,378 | ₩41,487 | ₩39,816 | ₩40,671 | +0.73% | 8.8만 |
|---|
| 2026.07.23 | ₩40,391 | ₩40,885 | ₩38,774 | ₩40,525 | +0.33% | 25만 |
|---|
| 2026.07.22 | ₩41,420 | ₩41,580 | ₩40,204 | ₩40,498 | -2.23% | 25.3만 |
|---|
| 2026.07.21 | ₩41,193 | ₩41,647 | ₩40,471 | ₩41,420 | +0.55% | 9.1만 |
|---|
| 2026.07.20 | ₩42,689 | ₩42,689 | ₩41,126 | ₩41,446 | -2.91% | 8.9만 |
|---|
| 2026.07.17 | ₩42,836 | ₩43,464 | ₩42,529 | ₩42,689 | -0.34% | 8.2만 |
|---|
| 2026.07.16 | ₩41,954 | ₩43,704 | ₩41,580 | ₩42,876 | +2.20% | 7.1만 |
|---|
| 2026.07.15 | ₩43,197 | ₩43,598 | ₩41,553 | ₩41,968 | -2.85% | 23.5만 |
|---|
| 2026.07.14 | ₩42,489 | ₩43,330 | ₩41,152 | ₩43,197 | +1.67% | 12.2만 |
|---|
| 2026.07.13 | ₩42,622 | ₩43,223 | ₩41,887 | ₩42,422 | -0.47% | 19.6만 |
|---|
| 2026.07.10 | ₩41,139 | ₩42,462 | ₩40,084 | ₩42,355 | +2.96% | 18.2만 |
|---|
| 2026.07.09 | ₩40,311 | ₩41,433 | ₩39,870 | ₩41,299 | +2.45% | 11만 |
|---|
| 2026.07.08 | ₩38,587 | ₩40,685 | ₩38,587 | ₩40,471 | +4.88% | 17.3만 |
|---|
| 2026.07.07 | ₩38,961 | ₩40,204 | ₩37,598 | ₩39,175 | +0.55% | 31.5만 |
|---|
| 2026.07.06 | ₩41,807 | ₩42,155 | ₩39,095 | ₩39,603 | -5.27% | 82.8만 |
|---|
| 2026.07.02 | ₩39,349 | ₩41,887 | ₩38,894 | ₩41,340 | +5.06% | 13.1만 |
|---|
| 2026.07.01 | ₩39,883 | ₩40,471 | ₩39,242 | ₩39,349 | -1.34% | 31.8만 |
|---|
| 2026.06.30 | ₩39,549 | ₩40,003 | ₩38,921 | ₩39,870 | +0.81% | 32만 |
|---|
| 2026.06.29 | ₩39,816 | ₩40,992 | ₩39,148 | ₩39,977 | +0.40% | 23.4만 |
|---|
| 2026.06.26 | ₩40,525 | ₩41,393 | ₩37,799 | ₩39,269 | -3.10% | 48.3만 |
|---|
| 2026.06.25 | ₩39,375 | ₩40,525 | ₩38,146 | ₩40,525 | +2.92% | 23.5만 |
|---|
| 2026.06.24 | ₩38,307 | ₩41,727 | ₩38,307 | ₩39,750 | +3.77% | 43.1만 |
|---|
| 2026.06.23 | ₩35,314 | ₩38,347 | ₩35,314 | ₩38,226 | +8.25% | 21.7만 |
|---|
| 2026.06.22 | ₩34,004 | ₩35,848 | ₩33,670 | ₩35,314 | +3.85% | 26.8만 |
|---|
| 2026.06.18 | ₩33,537 | ₩34,218 | ₩33,416 | ₩33,978 | +1.31% | 13.1만 |
|---|
| 2026.06.17 | ₩33,136 | ₩33,603 | ₩32,775 | ₩33,403 | +0.81% | 13.8만 |
|---|
| 2026.06.16 | ₩33,122 | ₩33,309 | ₩32,735 | ₩33,122 | 0.00% | 8만 |
|---|
| 2026.06.15 | ₩33,550 | ₩33,764 | ₩32,334 | ₩33,042 | -1.51% | 9.5만 |
|---|
| 2026.06.12 | ₩33,256 | ₩33,924 | ₩32,054 | ₩33,497 | +0.72% | 12.5만 |
|---|
| 2026.06.11 | ₩31,786 | ₩33,523 | ₩31,479 | ₩33,403 | +5.09% | 14.7만 |
|---|
| 2026.06.10 | ₩31,786 | ₩32,521 | ₩31,399 | ₩31,840 | +0.17% | 23.5만 |
|---|
| 2026.06.09 | ₩31,760 | ₩32,187 | ₩30,731 | ₩31,813 | +0.17% | 9.8만 |
|---|
| 2026.06.08 | ₩31,359 | ₩31,853 | ₩31,359 | ₩31,399 | +0.13% | 8만 |
|---|
| 2026.06.05 | ₩31,225 | ₩32,080 | ₩30,931 | ₩31,532 | +0.98% | 12.2만 |
|---|
| 2026.06.04 | ₩31,065 | ₩31,332 | ₩30,611 | ₩31,092 | +0.09% | 11.6만 |
|---|
| 2026.06.03 | ₩29,956 | ₩30,985 | ₩29,902 | ₩30,784 | +2.77% | 17.7만 |
|---|
| 2026.06.02 | ₩31,279 | ₩31,279 | ₩29,902 | ₩30,183 | -3.50% | 14.9만 |
|---|
| 2026.06.01 | ₩31,840 | ₩31,840 | ₩30,878 | ₩31,305 | -1.68% | 7.9만 |
|---|
| 2026.05.29 | ₩31,840 | ₩32,013 | ₩31,532 | ₩31,840 | 0.00% | 16.4만 |
|---|
| 2026.05.28 | ₩31,800 | ₩32,441 | ₩31,733 | ₩32,094 | +0.92% | 6만 |
|---|
| 2026.05.27 | ₩32,681 | ₩33,136 | ₩32,174 | ₩32,214 | -1.43% | 6.2만 |
|---|
| 2026.05.26 | ₩33,724 | ₩34,432 | ₩32,347 | ₩32,374 | -4.00% | 6.3만 |
|---|
| 2026.05.22 | ₩33,590 | ₩34,178 | ₩32,815 | ₩33,630 | +0.12% | 8.8만 |
|---|
| 2026.05.21 | ₩34,031 | ₩34,111 | ₩32,975 | ₩33,550 | -1.41% | 10.5만 |
|---|
| 2026.05.20 | ₩34,098 | ₩34,739 | ₩33,309 | ₩34,111 | +0.04% | 19.4만 |
|---|
| 2026.05.19 | ₩32,401 | ₩34,205 | ₩32,227 | ₩33,670 | +3.92% | 30.4만 |
|---|
| 2026.05.18 | ₩32,347 | ₩32,828 | ₩30,731 | ₩31,800 | -1.69% | 28.8만 |
|---|
| 2026.05.15 | ₩33,269 | ₩34,846 | ₩31,626 | ₩32,347 | -2.77% | 64.2만 |
|---|
| 2026.05.14 | ₩34,405 | ₩35,701 | ₩30,878 | ₩34,739 | +0.97% | 93.2만 |
|---|
| 2026.05.13 | ₩34,084 | ₩36,730 | ₩34,071 | ₩36,409 | +6.82% | 9.4만 |
|---|
| 2026.05.12 | ₩33,189 | ₩34,218 | ₩32,869 | ₩33,884 | +2.09% | 4.1만 |
|---|
| 2026.05.11 | ₩34,205 | ₩34,325 | ₩33,256 | ₩33,336 | -2.54% | 4.5만 |
|---|
| 2026.05.08 | ₩34,271 | ₩34,859 | ₩33,670 | ₩34,205 | -0.19% | 4.3만 |
|---|
| 2026.05.07 | ₩35,274 | ₩35,608 | ₩34,218 | ₩34,258 | -2.88% | 3.6만 |
|---|
| 2026.05.06 | ₩36,035 | ₩36,035 | ₩35,407 | ₩35,608 | -1.19% | 2.8만 |
|---|
| 2026.05.05 | ₩35,795 | ₩36,316 | ₩35,608 | ₩35,608 | -0.52% | 2.7만 |
|---|
| 2026.05.04 | ₩36,209 | ₩36,383 | ₩35,514 | ₩35,915 | -0.81% | 4만 |
|---|
| 2026.05.01 | ₩35,861 | ₩36,797 | ₩35,781 | ₩36,209 | +0.97% | 6.1만 |
|---|
| 2026.04.30 | ₩35,888 | ₩36,075 | ₩35,434 | ₩35,861 | -0.07% | 2.7만 |
|---|
| 2026.04.29 | ₩36,316 | ₩36,623 | ₩35,808 | ₩35,982 | -0.92% | 4.7만 |
|---|
| 2026.04.28 | ₩37,291 | ₩37,906 | ₩36,676 | ₩36,703 | -1.58% | 6.3만 |
|---|
| 2026.04.27 | ₩37,131 | ₩37,385 | ₩36,342 | ₩37,104 | -0.07% | 4.8만 |
|---|
| 2026.04.24 | ₩36,008 | ₩37,117 | ₩35,006 | ₩36,957 | +2.63% | 7만 |
|---|
| 2026.04.23 | ₩35,140 | ₩35,447 | ₩34,325 | ₩35,367 | +0.65% | 4.9만 |
|---|
| 2026.04.22 | ₩35,140 | ₩36,102 | ₩34,913 | ₩35,193 | +0.15% | 5.4만 |
|---|
| 2026.04.21 | ₩35,434 | ₩35,942 | ₩34,258 | ₩35,220 | -0.60% | 12.9만 |
|---|
| 2026.04.20 | ₩34,285 | ₩35,741 | ₩33,871 | ₩35,674 | +4.05% | 8만 |
|---|
| 2026.04.17 | ₩34,325 | ₩34,686 | ₩33,710 | ₩34,285 | -0.12% | 5.8만 |
|---|
| 2026.04.16 | ₩32,628 | ₩33,897 | ₩32,628 | ₩33,817 | +3.64% | 5.9만 |
|---|
| 2026.04.15 | ₩33,109 | ₩33,390 | ₩32,067 | ₩32,842 | -0.81% | 11.3만 |
|---|
| 2026.04.14 | ₩32,214 | ₩33,309 | ₩31,960 | ₩33,122 | +2.82% | 8.2만 |
|---|
| 2026.04.13 | ₩31,532 | ₩32,668 | ₩31,359 | ₩32,601 | +3.39% | 5.6만 |
|---|
| 2026.04.10 | ₩31,733 | ₩32,094 | ₩31,359 | ₩31,760 | +0.08% | 5.1만 |
|---|
| 2026.04.09 | ₩30,423 | ₩31,506 | ₩30,089 | ₩31,412 | +3.25% | 3.9만 |
|---|
| 2026.04.08 | ₩31,252 | ₩32,067 | ₩30,410 | ₩30,731 | -1.67% | 6.6만 |
|---|
| 2026.04.07 | ₩30,210 | ₩31,252 | ₩29,983 | ₩30,423 | +0.71% | 9.2만 |
|---|
| 2026.04.06 | ₩29,395 | ₩30,517 | ₩28,446 | ₩30,397 | +3.41% | 9.6만 |
|---|
| 2026.04.02 | ₩30,023 | ₩31,065 | ₩29,074 | ₩29,421 | -2.00% | 11.6만 |
|---|
| 2026.04.01 | ₩29,461 | ₩30,530 | ₩27,658 | ₩30,357 | +3.04% | 31.2만 |
|---|
| 2026.03.31 | ₩24,825 | ₩25,841 | ₩24,491 | ₩25,841 | +4.09% | 5.6만 |
|---|
| 2026.03.30 | ₩24,518 | ₩24,718 | ₩23,890 | ₩24,545 | +0.11% | 6.6만 |
|---|
| 2026.03.27 | ₩24,959 | ₩25,012 | ₩24,344 | ₩24,451 | -2.03% | 3.1만 |
|---|
| 2026.03.26 | ₩24,798 | ₩24,852 | ₩24,170 | ₩24,785 | -0.05% | 6.8만 |
|---|
| 2026.03.25 | ₩24,411 | ₩25,493 | ₩23,783 | ₩25,092 | +2.79% | 8.3만 |
|---|
| 2026.03.24 | ₩24,865 | ₩24,865 | ₩23,983 | ₩24,130 | -2.96% | 3.9만 |
|---|
| 2026.03.23 | ₩24,104 | ₩25,413 | ₩23,649 | ₩24,985 | +3.66% | 12.5만 |
|---|
| 2026.03.20 | ₩23,836 | ₩24,077 | ₩23,128 | ₩23,783 | -0.22% | 7.5만 |
|---|
| 2026.03.19 | ₩24,384 | ₩24,598 | ₩23,369 | ₩23,823 | -2.30% | 6.3만 |
|---|
| 2026.03.18 | ₩25,613 | ₩25,841 | ₩24,611 | ₩24,705 | -3.55% | 10.4만 |
|---|
| 2026.03.17 | ₩27,671 | ₩28,272 | ₩25,520 | ₩25,680 | -7.19% | 10.8만 |
|---|
| 2026.03.16 | ₩27,992 | ₩28,085 | ₩26,776 | ₩27,671 | -1.15% | 5.4만 |
|---|
| 2026.03.13 | ₩27,938 | ₩28,499 | ₩27,791 | ₩27,938 | 0.00% | 2.8만 |
|---|
| 2026.03.12 | ₩28,045 | ₩28,352 | ₩27,791 | ₩27,992 | -0.19% | 1.9만 |
|---|
| 2026.03.11 | ₩28,673 | ₩28,874 | ₩27,978 | ₩28,246 | -1.49% | 3.8만 |
|---|
| 2026.03.10 | ₩28,446 | ₩29,208 | ₩28,446 | ₩28,700 | +0.89% | 3.3만 |
|---|
| 2026.03.09 | ₩28,192 | ₩28,753 | ₩27,925 | ₩28,393 | +0.71% | 2.9만 |
|---|
| 2026.03.06 | ₩28,339 | ₩28,780 | ₩28,259 | ₩28,393 | +0.19% | 4만 |
|---|
| 2026.03.05 | ₩28,980 | ₩28,980 | ₩28,433 | ₩28,540 | -1.52% | 3.5만 |
|---|
| 2026.03.04 | ₩29,034 | ₩29,488 | ₩28,914 | ₩28,980 | -0.18% | 4.1만 |
|---|
| 2026.03.03 | ₩29,248 | ₩29,261 | ₩28,433 | ₩29,061 | -0.64% | 3.6만 |
|---|
| 2026.03.02 | ₩29,221 | ₩30,717 | ₩29,221 | ₩29,461 | +0.82% | 5.3만 |
|---|
| 2026.02.27 | ₩29,662 | ₩30,517 | ₩29,341 | ₩29,608 | -0.18% | 5.5만 |
|---|
| 2026.02.26 | ₩30,156 | ₩30,343 | ₩29,689 | ₩29,782 | -1.24% | 2.2만 |
|---|
| 2026.02.25 | ₩29,181 | ₩30,156 | ₩29,101 | ₩30,143 | +3.30% | 3.8만 |
|---|
| 2026.02.24 | ₩28,954 | ₩29,368 | ₩28,860 | ₩29,114 | +0.55% | 3만 |
|---|
| 2026.02.23 | ₩29,261 | ₩29,702 | ₩28,874 | ₩28,994 | -0.91% | 4.6만 |
|---|
| 2026.02.20 | ₩29,248 | ₩29,675 | ₩29,074 | ₩29,368 | +0.41% | 1.8만 |
|---|
| 2026.02.19 | ₩29,381 | ₩29,635 | ₩28,914 | ₩29,248 | -0.45% | 3.3만 |
|---|
| 2026.02.18 | ₩28,940 | ₩29,689 | ₩28,486 | ₩29,448 | +1.75% | 3.3만 |
|---|
| 2026.02.17 | ₩29,395 | ₩29,421 | ₩28,780 | ₩29,101 | -1.00% | 2.4만 |
|---|
| 2026.02.13 | ₩29,101 | ₩29,755 | ₩28,900 | ₩29,368 | +0.92% | 4.5만 |
|---|
| 2026.02.12 | ₩28,833 | ₩29,301 | ₩28,393 | ₩29,221 | +1.34% | 3.9만 |
|---|
| 2026.02.11 | ₩29,368 | ₩29,368 | ₩28,513 | ₩28,727 | -2.18% | 2.3만 |
|---|
| 2026.02.10 | ₩28,954 | ₩30,063 | ₩28,954 | ₩29,461 | +1.75% | 3.8만 |
|---|
| 2026.02.09 | ₩28,686 | ₩29,395 | ₩28,526 | ₩29,007 | +1.12% | 3.5만 |
|---|
| 2026.02.06 | ₩28,767 | ₩29,007 | ₩28,540 | ₩28,673 | -0.33% | 3.4만 |
|---|
| 2026.02.05 | ₩28,727 | ₩29,114 | ₩28,580 | ₩28,740 | +0.05% | 6.2만 |
|---|
| 2026.02.04 | ₩28,980 | ₩29,381 | ₩28,660 | ₩28,847 | -0.46% | 4.3만 |
|---|
| 2026.02.03 | ₩29,582 | ₩29,662 | ₩28,566 | ₩28,954 | -2.12% | 9.5만 |
|---|
| 2026.02.02 | ₩29,461 | ₩30,597 | ₩29,127 | ₩29,755 | +1.00% | 7.1만 |
|---|
| 2026.01.30 | ₩29,167 | ₩29,769 | ₩28,820 | ₩29,435 | +0.92% | 5.8만 |
|---|
| 2026.01.29 | ₩29,194 | ₩29,395 | ₩28,780 | ₩29,167 | -0.09% | 3.5만 |
|---|
| 2026.01.28 | ₩29,595 | ₩30,089 | ₩28,620 | ₩28,927 | -2.26% | 4.6만 |
|---|
| 2026.01.27 | ₩29,274 | ₩29,475 | ₩29,087 | ₩29,421 | +0.50% | 3.5만 |
|---|
| 2026.01.26 | ₩29,421 | ₩29,795 | ₩28,980 | ₩29,502 | +0.27% | 4.8만 |
|---|
| 2026.01.23 | ₩29,608 | ₩29,916 | ₩29,141 | ₩29,395 | -0.72% | 5.1만 |
|---|
| 2026.01.22 | ₩29,956 | ₩30,036 | ₩29,368 | ₩29,729 | -0.76% | 4.4만 |
|---|
| 2026.01.21 | ₩29,876 | ₩30,223 | ₩29,395 | ₩29,809 | -0.22% | 6만 |
|---|
| 2026.01.20 | ₩29,208 | ₩29,956 | ₩29,034 | ₩29,715 | +1.74% | 5.2만 |
|---|
| 2026.01.16 | ₩29,488 | ₩29,488 | ₩29,154 | ₩29,194 | -1.00% | 4.9만 |
|---|
| 2026.01.15 | ₩29,475 | ₩29,689 | ₩29,101 | ₩29,582 | +0.36% | 7.6만 |
|---|
| 2026.01.14 | ₩30,089 | ₩30,330 | ₩29,114 | ₩29,502 | -1.95% | 6.5만 |
|---|
| 2026.01.13 | ₩30,276 | ₩30,370 | ₩29,689 | ₩30,170 | -0.35% | 5.2만 |
|---|
| 2026.01.12 | ₩30,410 | ₩31,172 | ₩29,876 | ₩30,464 | +0.18% | 7.8만 |
|---|
| 2026.01.09 | ₩30,156 | ₩31,679 | ₩30,156 | ₩30,437 | +0.93% | 8.9만 |
|---|
| 2026.01.08 | ₩29,395 | ₩30,597 | ₩29,395 | ₩30,303 | +3.09% | 5.2만 |
|---|
| 2026.01.07 | ₩29,568 | ₩29,702 | ₩29,141 | ₩29,475 | -0.32% | 4.4만 |
|---|
| 2026.01.06 | ₩30,370 | ₩30,517 | ₩29,502 | ₩29,515 | -2.82% | 5.7만 |
|---|
| 2026.01.05 | ₩30,397 | ₩30,771 | ₩29,795 | ₩30,370 | -0.09% | 7.2만 |
|---|
| 2026.01.02 | ₩32,254 | ₩32,254 | ₩30,183 | ₩30,464 | -5.55% | 6.7만 |
|---|
| 2025.12.31 | ₩31,733 | ₩32,441 | ₩31,599 | ₩32,374 | +2.02% | 10.3만 |
|---|
| 2025.12.30 | ₩31,519 | ₩31,933 | ₩30,544 | ₩31,920 | +1.27% | 14.7만 |
|---|
| 2025.12.29 | ₩31,733 | ₩31,826 | ₩31,265 | ₩31,479 | -0.80% | 2.9만 |
|---|
| 2025.12.26 | ₩31,960 | ₩32,254 | ₩30,971 | ₩31,733 | -0.71% | 4.5만 |
|---|
| 2025.12.24 | ₩31,973 | ₩32,147 | ₩31,519 | ₩32,067 | +0.29% | 1.3만 |
|---|
| 2025.12.23 | ₩32,227 | ₩34,285 | ₩31,693 | ₩31,920 | -0.95% | 11만 |
|---|
| 2025.12.22 | ₩31,613 | ₩32,588 | ₩31,092 | ₩32,428 | +2.58% | 5.3만 |
|---|
| 2025.12.19 | ₩31,920 | ₩32,027 | ₩30,771 | ₩31,573 | -1.09% | 8.5만 |
|---|
| 2025.12.18 | ₩32,321 | ₩32,641 | ₩31,639 | ₩31,947 | -1.16% | 6.3만 |
|---|
| 2025.12.17 | ₩31,653 | ₩33,510 | ₩30,464 | ₩32,254 | +1.90% | 8.9만 |
|---|
| 2025.12.16 | ₩30,985 | ₩31,920 | ₩30,624 | ₩31,773 | +2.54% | 4.3만 |
|---|
| 2025.12.15 | ₩31,132 | ₩31,172 | ₩30,637 | ₩31,078 | -0.17% | 3.7만 |
|---|
| 2025.12.12 | ₩30,851 | ₩31,185 | ₩30,156 | ₩30,891 | +0.13% | 4.4만 |
|---|
| 2025.12.11 | ₩31,038 | ₩31,238 | ₩30,544 | ₩30,677 | -1.16% | 7.9만 |
|---|
| 2025.12.10 | ₩31,172 | ₩31,546 | ₩30,731 | ₩30,971 | -0.64% | 11.5만 |
|---|
| 2025.12.09 | ₩31,399 | ₩32,174 | ₩30,744 | ₩31,305 | -0.30% | 8.1만 |
|---|
| 2025.12.08 | ₩31,866 | ₩32,241 | ₩30,985 | ₩31,345 | -1.64% | 6.6만 |
|---|
| 2025.12.05 | ₩32,214 | ₩32,508 | ₩31,786 | ₩31,960 | -0.79% | 3.6만 |
|---|
| 2025.12.04 | ₩32,428 | ₩32,842 | ₩31,719 | ₩32,174 | -0.78% | 7.7만 |
|---|
| 2025.12.03 | ₩32,628 | ₩33,149 | ₩31,786 | ₩32,401 | -0.70% | 3.8만 |
|---|
| 2025.12.02 | ₩33,243 | ₩33,243 | ₩31,920 | ₩32,601 | -1.93% | 6.3만 |
|---|
| 2025.12.01 | ₩33,176 | ₩33,510 | ₩31,132 | ₩32,949 | -0.68% | 6.7만 |
|---|
| 2025.11.28 | ₩32,441 | ₩33,323 | ₩31,746 | ₩33,122 | +2.10% | 3.2만 |
|---|
| 2025.11.26 | ₩32,214 | ₩32,775 | ₩31,492 | ₩32,655 | +1.37% | 9.2만 |
|---|
| 2025.11.25 | ₩30,651 | ₩32,601 | ₩30,611 | ₩32,227 | +5.14% | 9.8만 |
|---|
| 2025.11.24 | ₩29,755 | ₩31,813 | ₩28,379 | ₩30,824 | +3.59% | 17.4만 |
|---|
| 2025.11.21 | ₩28,740 | ₩30,477 | ₩28,393 | ₩30,063 | +4.60% | 24.1만 |
|---|
| 2025.11.20 | ₩30,023 | ₩30,076 | ₩28,246 | ₩28,713 | -4.36% | 13.4만 |
|---|
| 2025.11.19 | ₩29,194 | ₩30,170 | ₩28,887 | ₩29,649 | +1.56% | 9만 |
|---|
| 2025.11.18 | ₩28,833 | ₩29,087 | ₩28,005 | ₩29,061 | +0.79% | 10.6만 |
|---|
| 2025.11.17 | ₩29,916 | ₩29,916 | ₩28,459 | ₩28,994 | -3.08% | 8.6만 |
|---|
| 2025.11.14 | ₩29,167 | ₩30,170 | ₩28,686 | ₩29,755 | +2.02% | 11.5만 |
|---|
| 2025.11.13 | ₩30,771 | ₩30,771 | ₩28,980 | ₩29,274 | -4.86% | 17.4만 |
|---|
| 2025.11.12 | ₩35,942 | ₩36,062 | ₩28,833 | ₩30,397 | -15.43% | 20.6만 |
|---|
| 2025.11.11 | ₩31,853 | ₩32,802 | ₩30,504 | ₩31,172 | -2.14% | 12.5만 |
|---|
| 2025.11.10 | ₩32,548 | ₩32,842 | ₩31,479 | ₩31,653 | -2.75% | 9.8만 |
|---|
| 2025.11.07 | ₩32,695 | ₩33,951 | ₩31,332 | ₩32,601 | -0.29% | 5.2만 |
|---|
| 2025.11.06 | ₩33,924 | ₩34,245 | ₩32,641 | ₩32,775 | -3.39% | 12.3만 |
|---|
| 2025.11.05 | ₩32,294 | ₩36,075 | ₩31,706 | ₩33,790 | +4.63% | 16.8만 |
|---|
| 2025.11.04 | ₩32,241 | ₩32,762 | ₩31,933 | ₩32,294 | +0.17% | 3.2만 |
|---|
| 2025.11.03 | ₩32,334 | ₩33,390 | ₩31,973 | ₩32,241 | -0.29% | 6.1만 |
|---|
| 2025.10.31 | ₩32,134 | ₩32,468 | ₩31,479 | ₩32,054 | -0.25% | 5.4만 |
|---|
| 2025.10.30 | ₩32,200 | ₩33,403 | ₩31,332 | ₩32,374 | +0.54% | 7.3만 |
|---|
| 2025.10.29 | ₩33,537 | ₩33,670 | ₩32,200 | ₩32,281 | -3.75% | 12.4만 |
|---|
| 2025.10.28 | ₩34,418 | ₩34,499 | ₩33,737 | ₩33,844 | -1.67% | 2.8만 |
|---|
| 2025.10.27 | ₩35,140 | ₩35,634 | ₩34,258 | ₩34,432 | -2.02% | 4.8만 |
|---|
| 2025.10.24 | ₩35,915 | ₩36,022 | ₩35,046 | ₩35,140 | -2.16% | 4.2만 |
|---|
| 2025.10.23 | ₩35,968 | ₩36,075 | ₩35,020 | ₩35,728 | -0.67% | 5.7만 |
|---|
| 2025.10.22 | ₩35,621 | ₩36,209 | ₩35,474 | ₩35,982 | +1.01% | 3.3만 |
|---|
| 2025.10.21 | ₩36,142 | ₩36,169 | ₩35,193 | ₩35,942 | -0.55% | 4.2만 |
|---|
| 2025.10.20 | ₩36,516 | ₩36,690 | ₩35,594 | ₩36,262 | -0.70% | 6만 |
|---|
| 2025.10.17 | ₩36,423 | ₩36,650 | ₩35,942 | ₩36,463 | +0.11% | 4.3만 |
|---|
| 2025.10.16 | ₩37,131 | ₩37,785 | ₩36,383 | ₩36,423 | -1.91% | 14.8만 |
|---|
| 2025.10.15 | ₩36,623 | ₩37,345 | ₩34,886 | ₩36,864 | +0.66% | 10.8만 |
|---|
| 2025.10.14 | ₩34,940 | ₩37,345 | ₩34,739 | ₩36,329 | +3.98% | 11.7만 |
|---|
| 2025.10.13 | ₩36,236 | ₩38,373 | ₩33,991 | ₩35,327 | -2.51% | 22만 |
|---|
| 2025.10.10 | ₩35,060 | ₩36,249 | ₩34,352 | ₩34,712 | -0.99% | 13.7만 |
|---|