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 | ₩27,918 | ₩29,895 | ₩27,865 | ₩29,602 | +6.03% | 24.2만 |
| 2026.10.08 | ₩28,439 | ₩28,773 | ₩28,105 | ₩28,172 | -0.94% | 12만 |
| 2026.10.07 | ₩28,827 | ₩28,840 | ₩28,199 | ₩28,453 | -1.30% | 16.7만 |
| 2026.10.06 | ₩28,159 | ₩28,172 | ₩27,077 | ₩27,331 | -2.94% | 17.3만 |
| 2026.10.05 | ₩28,319 | ₩28,319 | ₩27,544 | ₩28,052 | -0.94% | 15.5만 |
| 2026.10.02 | ₩28,252 | ₩28,974 | ₩27,478 | ₩28,333 | +0.28% | 20.3만 |
| 2026.10.01 | ₩28,386 | ₩28,653 | ₩28,105 | ₩28,186 | -0.71% | 14.9만 |
| 2026.09.30 | ₩28,212 | ₩28,466 | ₩27,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,306 |
| +0.33% |
| 20.4만 |
| 2026.09.29 | ₩28,092 | ₩28,613 | ₩28,092 | ₩28,239 | +0.52% | 10.1만 |
|---|
| 2026.09.28 | ₩29,027 | ₩29,027 | ₩28,092 | ₩28,533 | -1.70% | 7.5만 |
|---|
| 2026.09.25 | ₩29,134 | ₩29,588 | ₩28,800 | ₩29,041 | -0.32% | 9만 |
|---|
| 2026.09.24 | ₩30,016 | ₩30,176 | ₩29,201 | ₩29,268 | -2.49% | 14만 |
|---|
| 2026.09.23 | ₩31,325 | ₩31,392 | ₩29,655 | ₩29,802 | -4.86% | 16.9만 |
|---|
| 2026.09.22 | ₩31,725 | ₩32,246 | ₩31,365 | ₩31,418 | -0.97% | 7.1만 |
|---|
| 2026.09.21 | ₩31,926 | ₩32,353 | ₩31,138 | ₩31,592 | -1.05% | 10.4만 |
|---|
| 2026.09.18 | ₩31,872 | ₩32,781 | ₩31,752 | ₩31,926 | +0.17% | 79.8만 |
|---|
| 2026.09.17 | ₩32,661 | ₩33,556 | ₩31,766 | ₩31,779 | -2.70% | 9.3만 |
|---|
| 2026.09.16 | ₩32,687 | ₩33,369 | ₩32,487 | ₩32,620 | -0.20% | 10.1만 |
|---|
| 2026.09.15 | ₩32,741 | ₩33,035 | ₩32,327 | ₩32,687 | -0.16% | 11만 |
|---|
| 2026.09.14 | ₩32,874 | ₩34,397 | ₩32,794 | ₩32,954 | +0.24% | 12만 |
|---|
| 2026.09.11 | ₩33,168 | ₩34,304 | ₩32,607 | ₩32,874 | -0.89% | 11.2만 |
|---|
| 2026.09.10 | ₩33,141 | ₩33,462 | ₩32,727 | ₩33,168 | +0.08% | 9.1만 |
|---|
| 2026.09.09 | ₩33,182 | ₩33,702 | ₩32,995 | ₩33,128 | -0.16% | 13.1만 |
|---|
| 2026.09.08 | ₩33,302 | ₩33,556 | ₩32,834 | ₩33,328 | +0.08% | 11.2만 |
|---|
| 2026.09.04 | ₩34,250 | ₩34,304 | ₩33,248 | ₩33,409 | -2.46% | 6.9만 |
|---|
| 2026.09.03 | ₩35,065 | ₩35,212 | ₩33,983 | ₩34,277 | -2.25% | 10.3만 |
|---|
| 2026.09.02 | ₩34,972 | ₩35,466 | ₩34,477 | ₩34,985 | +0.04% | 8.3만 |
|---|
| 2026.09.01 | ₩34,811 | ₩35,546 | ₩34,477 | ₩34,611 | -0.58% | 6.9만 |
|---|
| 2026.08.31 | ₩35,159 | ₩35,533 | ₩34,691 | ₩34,771 | -1.10% | 9.2만 |
|---|
| 2026.08.28 | ₩35,132 | ₩35,466 | ₩34,851 | ₩35,199 | +0.19% | 8.7만 |
|---|
| 2026.08.27 | ₩35,185 | ₩35,372 | ₩34,651 | ₩34,905 | -0.80% | 8.8만 |
|---|
| 2026.08.26 | ₩34,972 | ₩35,466 | ₩34,264 | ₩35,359 | +1.11% | 8.7만 |
|---|
| 2026.08.25 | ₩35,145 | ₩35,666 | ₩34,664 | ₩34,945 | -0.57% | 11.3만 |
|---|
| 2026.08.24 | ₩34,825 | ₩36,641 | ₩34,664 | ₩35,185 | +1.04% | 13.6만 |
|---|
| 2026.08.21 | ₩34,704 | ₩34,704 | ₩33,876 | ₩34,638 | -0.19% | 12.4만 |
|---|
| 2026.08.20 | ₩34,197 | ₩35,292 | ₩33,422 | ₩34,611 | +1.21% | 15.3만 |
|---|
| 2026.08.19 | ₩33,983 | ₩34,784 | ₩33,141 | ₩33,449 | -1.57% | 21.2만 |
|---|
| 2026.08.18 | ₩34,183 | ₩34,557 | ₩33,409 | ₩33,996 | -0.55% | 28.4만 |
|---|
| 2026.08.17 | ₩33,970 | ₩34,397 | ₩32,594 | ₩33,061 | -2.67% | 29.8만 |
|---|
| 2026.08.14 | ₩33,021 | ₩35,813 | ₩32,514 | ₩34,491 | +4.45% | 43.5만 |
|---|
| 2026.08.13 | ₩32,113 | ₩34,611 | ₩31,405 | ₩32,995 | +2.75% | 79.1만 |
|---|
| 2026.08.12 | ₩40,034 | ₩40,221 | ₩38,218 | ₩39,032 | -2.50% | 14.5만 |
|---|
| 2026.08.11 | ₩39,820 | ₩41,383 | ₩39,233 | ₩39,647 | -0.44% | 9.5만 |
|---|
| 2026.08.10 | ₩41,971 | ₩42,733 | ₩39,901 | ₩40,034 | -4.61% | 10.8만 |
|---|
| 2026.08.07 | ₩41,437 | ₩42,252 | ₩41,183 | ₩42,078 | +1.55% | 6.6만 |
|---|
| 2026.08.06 | ₩39,393 | ₩41,597 | ₩39,393 | ₩41,490 | +5.32% | 8.8만 |
|---|
| 2026.08.05 | ₩39,513 | ₩39,847 | ₩39,126 | ₩39,246 | -0.68% | 9.3만 |
|---|
| 2026.08.04 | ₩39,700 | ₩39,994 | ₩38,845 | ₩39,206 | -1.24% | 7.6만 |
|---|
| 2026.08.03 | ₩40,101 | ₩40,876 | ₩39,340 | ₩39,487 | -1.53% | 5.6만 |
|---|
| 2026.07.31 | ₩41,156 | ₩41,156 | ₩39,727 | ₩39,780 | -3.34% | 5.7만 |
|---|
| 2026.07.30 | ₩42,051 | ₩42,278 | ₩41,036 | ₩41,370 | -1.62% | 5.4만 |
|---|
| 2026.07.29 | ₩41,196 | ₩42,278 | ₩41,196 | ₩41,944 | +1.82% | 6.4만 |
|---|
| 2026.07.28 | ₩41,183 | ₩41,557 | ₩40,729 | ₩41,103 | -0.19% | 6.2만 |
|---|
| 2026.07.27 | ₩40,862 | ₩41,437 | ₩40,475 | ₩40,715 | -0.36% | 7.3만 |
|---|
| 2026.07.24 | ₩40,368 | ₩41,477 | ₩39,807 | ₩40,662 | +0.73% | 8.8만 |
|---|
| 2026.07.23 | ₩40,382 | ₩40,876 | ₩38,765 | ₩40,515 | +0.33% | 25만 |
|---|
| 2026.07.22 | ₩41,410 | ₩41,570 | ₩40,195 | ₩40,488 | -2.23% | 25.3만 |
|---|
| 2026.07.21 | ₩41,183 | ₩41,637 | ₩40,462 | ₩41,410 | +0.55% | 9.1만 |
|---|
| 2026.07.20 | ₩42,679 | ₩42,679 | ₩41,116 | ₩41,437 | -2.91% | 8.9만 |
|---|
| 2026.07.17 | ₩42,826 | ₩43,454 | ₩42,519 | ₩42,679 | -0.34% | 8.2만 |
|---|
| 2026.07.16 | ₩41,944 | ₩43,694 | ₩41,570 | ₩42,866 | +2.20% | 7.1만 |
|---|
| 2026.07.15 | ₩43,187 | ₩43,587 | ₩41,544 | ₩41,958 | -2.85% | 23.5만 |
|---|
| 2026.07.14 | ₩42,479 | ₩43,320 | ₩41,143 | ₩43,187 | +1.67% | 12.2만 |
|---|
| 2026.07.13 | ₩42,612 | ₩43,213 | ₩41,878 | ₩42,412 | -0.47% | 19.6만 |
|---|
| 2026.07.10 | ₩41,130 | ₩42,452 | ₩40,074 | ₩42,345 | +2.96% | 18.2만 |
|---|
| 2026.07.09 | ₩40,301 | ₩41,423 | ₩39,861 | ₩41,290 | +2.45% | 11만 |
|---|
| 2026.07.08 | ₩38,578 | ₩40,675 | ₩38,578 | ₩40,462 | +4.88% | 17.3만 |
|---|
| 2026.07.07 | ₩38,952 | ₩40,195 | ₩37,590 | ₩39,166 | +0.55% | 31.5만 |
|---|
| 2026.07.06 | ₩41,797 | ₩42,145 | ₩39,086 | ₩39,593 | -5.27% | 82.8만 |
|---|
| 2026.07.02 | ₩39,340 | ₩41,878 | ₩38,885 | ₩41,330 | +5.06% | 13.1만 |
|---|
| 2026.07.01 | ₩39,874 | ₩40,462 | ₩39,233 | ₩39,340 | -1.34% | 31.8만 |
|---|
| 2026.06.30 | ₩39,540 | ₩39,994 | ₩38,912 | ₩39,861 | +0.81% | 32만 |
|---|
| 2026.06.29 | ₩39,807 | ₩40,983 | ₩39,139 | ₩39,967 | +0.40% | 23.4만 |
|---|
| 2026.06.26 | ₩40,515 | ₩41,383 | ₩37,790 | ₩39,259 | -3.10% | 48.3만 |
|---|
| 2026.06.25 | ₩39,366 | ₩40,515 | ₩38,137 | ₩40,515 | +2.92% | 23.5만 |
|---|
| 2026.06.24 | ₩38,298 | ₩41,717 | ₩38,298 | ₩39,740 | +3.77% | 43.1만 |
|---|
| 2026.06.23 | ₩35,305 | ₩38,338 | ₩35,305 | ₩38,218 | +8.25% | 21.7만 |
|---|
| 2026.06.22 | ₩33,996 | ₩35,840 | ₩33,662 | ₩35,305 | +3.85% | 26.8만 |
|---|
| 2026.06.18 | ₩33,529 | ₩34,210 | ₩33,409 | ₩33,970 | +1.31% | 13.1만 |
|---|
| 2026.06.17 | ₩33,128 | ₩33,596 | ₩32,767 | ₩33,395 | +0.81% | 13.8만 |
|---|
| 2026.06.16 | ₩33,115 | ₩33,302 | ₩32,727 | ₩33,115 | 0.00% | 8만 |
|---|
| 2026.06.15 | ₩33,542 | ₩33,756 | ₩32,327 | ₩33,035 | -1.51% | 9.5만 |
|---|
| 2026.06.12 | ₩33,248 | ₩33,916 | ₩32,046 | ₩33,489 | +0.72% | 12.5만 |
|---|
| 2026.06.11 | ₩31,779 | ₩33,515 | ₩31,472 | ₩33,395 | +5.09% | 14.7만 |
|---|
| 2026.06.10 | ₩31,779 | ₩32,514 | ₩31,392 | ₩31,832 | +0.17% | 23.5만 |
|---|
| 2026.06.09 | ₩31,752 | ₩32,180 | ₩30,724 | ₩31,806 | +0.17% | 9.8만 |
|---|
| 2026.06.08 | ₩31,351 | ₩31,846 | ₩31,351 | ₩31,392 | +0.13% | 8만 |
|---|
| 2026.06.05 | ₩31,218 | ₩32,073 | ₩30,924 | ₩31,525 | +0.98% | 12.2만 |
|---|
| 2026.06.04 | ₩31,058 | ₩31,325 | ₩30,603 | ₩31,084 | +0.09% | 11.6만 |
|---|
| 2026.06.03 | ₩29,949 | ₩30,977 | ₩29,895 | ₩30,777 | +2.77% | 17.7만 |
|---|
| 2026.06.02 | ₩31,271 | ₩31,271 | ₩29,895 | ₩30,176 | -3.50% | 14.9만 |
|---|
| 2026.06.01 | ₩31,832 | ₩31,832 | ₩30,871 | ₩31,298 | -1.68% | 7.9만 |
|---|
| 2026.05.29 | ₩31,832 | ₩32,006 | ₩31,525 | ₩31,832 | 0.00% | 16.4만 |
|---|
| 2026.05.28 | ₩31,792 | ₩32,433 | ₩31,725 | ₩32,086 | +0.92% | 6만 |
|---|
| 2026.05.27 | ₩32,674 | ₩33,128 | ₩32,166 | ₩32,206 | -1.43% | 6.2만 |
|---|
| 2026.05.26 | ₩33,716 | ₩34,424 | ₩32,340 | ₩32,367 | -4.00% | 6.3만 |
|---|
| 2026.05.22 | ₩33,582 | ₩34,170 | ₩32,807 | ₩33,622 | +0.12% | 8.8만 |
|---|
| 2026.05.21 | ₩34,023 | ₩34,103 | ₩32,968 | ₩33,542 | -1.41% | 10.5만 |
|---|
| 2026.05.20 | ₩34,090 | ₩34,731 | ₩33,302 | ₩34,103 | +0.04% | 19.4만 |
|---|
| 2026.05.19 | ₩32,393 | ₩34,197 | ₩32,220 | ₩33,662 | +3.92% | 30.4만 |
|---|
| 2026.05.18 | ₩32,340 | ₩32,821 | ₩30,724 | ₩31,792 | -1.69% | 28.8만 |
|---|
| 2026.05.15 | ₩33,262 | ₩34,838 | ₩31,619 | ₩32,340 | -2.77% | 64.2만 |
|---|
| 2026.05.14 | ₩34,397 | ₩35,693 | ₩30,871 | ₩34,731 | +0.97% | 93.2만 |
|---|
| 2026.05.13 | ₩34,077 | ₩36,721 | ₩34,063 | ₩36,401 | +6.82% | 9.4만 |
|---|
| 2026.05.12 | ₩33,182 | ₩34,210 | ₩32,861 | ₩33,876 | +2.09% | 4.1만 |
|---|
| 2026.05.11 | ₩34,197 | ₩34,317 | ₩33,248 | ₩33,328 | -2.54% | 4.5만 |
|---|
| 2026.05.08 | ₩34,264 | ₩34,851 | ₩33,662 | ₩34,197 | -0.19% | 4.3만 |
|---|
| 2026.05.07 | ₩35,265 | ₩35,599 | ₩34,210 | ₩34,250 | -2.88% | 3.6만 |
|---|
| 2026.05.06 | ₩36,027 | ₩36,027 | ₩35,399 | ₩35,599 | -1.19% | 2.8만 |
|---|
| 2026.05.05 | ₩35,786 | ₩36,307 | ₩35,599 | ₩35,599 | -0.52% | 2.7만 |
|---|
| 2026.05.04 | ₩36,200 | ₩36,374 | ₩35,506 | ₩35,907 | -0.81% | 4만 |
|---|
| 2026.05.01 | ₩35,853 | ₩36,788 | ₩35,773 | ₩36,200 | +0.97% | 6.1만 |
|---|
| 2026.04.30 | ₩35,880 | ₩36,067 | ₩35,426 | ₩35,853 | -0.07% | 2.7만 |
|---|
| 2026.04.29 | ₩36,307 | ₩36,615 | ₩35,800 | ₩35,973 | -0.92% | 4.7만 |
|---|
| 2026.04.28 | ₩37,282 | ₩37,897 | ₩36,668 | ₩36,695 | -1.58% | 6.3만 |
|---|
| 2026.04.27 | ₩37,122 | ₩37,376 | ₩36,334 | ₩37,095 | -0.07% | 4.8만 |
|---|
| 2026.04.24 | ₩36,000 | ₩37,109 | ₩34,998 | ₩36,949 | +2.63% | 7만 |
|---|
| 2026.04.23 | ₩35,132 | ₩35,439 | ₩34,317 | ₩35,359 | +0.65% | 4.9만 |
|---|
| 2026.04.22 | ₩35,132 | ₩36,094 | ₩34,905 | ₩35,185 | +0.15% | 5.4만 |
|---|
| 2026.04.21 | ₩35,426 | ₩35,933 | ₩34,250 | ₩35,212 | -0.60% | 12.9만 |
|---|
| 2026.04.20 | ₩34,277 | ₩35,733 | ₩33,863 | ₩35,666 | +4.05% | 8만 |
|---|
| 2026.04.17 | ₩34,317 | ₩34,678 | ₩33,702 | ₩34,277 | -0.12% | 5.8만 |
|---|
| 2026.04.16 | ₩32,620 | ₩33,890 | ₩32,620 | ₩33,809 | +3.64% | 5.9만 |
|---|
| 2026.04.15 | ₩33,101 | ₩33,382 | ₩32,059 | ₩32,834 | -0.81% | 11.3만 |
|---|
| 2026.04.14 | ₩32,206 | ₩33,302 | ₩31,953 | ₩33,115 | +2.82% | 8.2만 |
|---|
| 2026.04.13 | ₩31,525 | ₩32,661 | ₩31,351 | ₩32,594 | +3.39% | 5.6만 |
|---|
| 2026.04.10 | ₩31,725 | ₩32,086 | ₩31,351 | ₩31,752 | +0.08% | 5.1만 |
|---|
| 2026.04.09 | ₩30,416 | ₩31,498 | ₩30,082 | ₩31,405 | +3.25% | 3.9만 |
|---|
| 2026.04.08 | ₩31,245 | ₩32,059 | ₩30,403 | ₩30,724 | -1.67% | 6.6만 |
|---|
| 2026.04.07 | ₩30,203 | ₩31,245 | ₩29,976 | ₩30,416 | +0.71% | 9.2만 |
|---|
| 2026.04.06 | ₩29,388 | ₩30,510 | ₩28,439 | ₩30,390 | +3.41% | 9.6만 |
|---|
| 2026.04.02 | ₩30,016 | ₩31,058 | ₩29,067 | ₩29,415 | -2.00% | 11.6만 |
|---|
| 2026.04.01 | ₩29,455 | ₩30,523 | ₩27,651 | ₩30,350 | +3.04% | 31.2만 |
|---|
| 2026.03.31 | ₩24,819 | ₩25,835 | ₩24,485 | ₩25,835 | +4.09% | 5.6만 |
|---|
| 2026.03.30 | ₩24,512 | ₩24,712 | ₩23,884 | ₩24,539 | +0.11% | 6.6만 |
|---|
| 2026.03.27 | ₩24,953 | ₩25,006 | ₩24,338 | ₩24,445 | -2.03% | 3.1만 |
|---|
| 2026.03.26 | ₩24,793 | ₩24,846 | ₩24,165 | ₩24,779 | -0.05% | 6.8만 |
|---|
| 2026.03.25 | ₩24,405 | ₩25,487 | ₩23,777 | ₩25,087 | +2.79% | 8.3만 |
|---|
| 2026.03.24 | ₩24,859 | ₩24,859 | ₩23,978 | ₩24,125 | -2.96% | 3.9만 |
|---|
| 2026.03.23 | ₩24,098 | ₩25,407 | ₩23,644 | ₩24,980 | +3.66% | 12.5만 |
|---|
| 2026.03.20 | ₩23,831 | ₩24,071 | ₩23,123 | ₩23,777 | -0.22% | 7.5만 |
|---|
| 2026.03.19 | ₩24,379 | ₩24,592 | ₩23,363 | ₩23,817 | -2.30% | 6.3만 |
|---|
| 2026.03.18 | ₩25,607 | ₩25,835 | ₩24,606 | ₩24,699 | -3.55% | 10.4만 |
|---|
| 2026.03.17 | ₩27,665 | ₩28,266 | ₩25,514 | ₩25,674 | -7.19% | 10.8만 |
|---|
| 2026.03.16 | ₩27,985 | ₩28,079 | ₩26,770 | ₩27,665 | -1.15% | 5.4만 |
|---|
| 2026.03.13 | ₩27,932 | ₩28,493 | ₩27,785 | ₩27,932 | 0.00% | 2.8만 |
|---|
| 2026.03.12 | ₩28,039 | ₩28,346 | ₩27,785 | ₩27,985 | -0.19% | 1.9만 |
|---|
| 2026.03.11 | ₩28,666 | ₩28,867 | ₩27,972 | ₩28,239 | -1.49% | 3.8만 |
|---|
| 2026.03.10 | ₩28,439 | ₩29,201 | ₩28,439 | ₩28,693 | +0.89% | 3.3만 |
|---|
| 2026.03.09 | ₩28,186 | ₩28,747 | ₩27,918 | ₩28,386 | +0.71% | 2.9만 |
|---|
| 2026.03.06 | ₩28,333 | ₩28,773 | ₩28,252 | ₩28,386 | +0.19% | 4만 |
|---|
| 2026.03.05 | ₩28,974 | ₩28,974 | ₩28,426 | ₩28,533 | -1.52% | 3.5만 |
|---|
| 2026.03.04 | ₩29,027 | ₩29,481 | ₩28,907 | ₩28,974 | -0.18% | 4.1만 |
|---|
| 2026.03.03 | ₩29,241 | ₩29,254 | ₩28,426 | ₩29,054 | -0.64% | 3.6만 |
|---|
| 2026.03.02 | ₩29,214 | ₩30,710 | ₩29,214 | ₩29,455 | +0.82% | 5.3만 |
|---|
| 2026.02.27 | ₩29,655 | ₩30,510 | ₩29,334 | ₩29,602 | -0.18% | 5.5만 |
|---|
| 2026.02.26 | ₩30,149 | ₩30,336 | ₩29,682 | ₩29,775 | -1.24% | 2.2만 |
|---|
| 2026.02.25 | ₩29,174 | ₩30,149 | ₩29,094 | ₩30,136 | +3.30% | 3.8만 |
|---|
| 2026.02.24 | ₩28,947 | ₩29,361 | ₩28,853 | ₩29,107 | +0.55% | 3만 |
|---|
| 2026.02.23 | ₩29,254 | ₩29,695 | ₩28,867 | ₩28,987 | -0.91% | 4.6만 |
|---|
| 2026.02.20 | ₩29,241 | ₩29,668 | ₩29,067 | ₩29,361 | +0.41% | 1.8만 |
|---|
| 2026.02.19 | ₩29,374 | ₩29,628 | ₩28,907 | ₩29,241 | -0.45% | 3.3만 |
|---|
| 2026.02.18 | ₩28,934 | ₩29,682 | ₩28,479 | ₩29,441 | +1.75% | 3.3만 |
|---|
| 2026.02.17 | ₩29,388 | ₩29,415 | ₩28,773 | ₩29,094 | -1.00% | 2.4만 |
|---|
| 2026.02.13 | ₩29,094 | ₩29,748 | ₩28,894 | ₩29,361 | +0.92% | 4.5만 |
|---|
| 2026.02.12 | ₩28,827 | ₩29,294 | ₩28,386 | ₩29,214 | +1.34% | 3.9만 |
|---|
| 2026.02.11 | ₩29,361 | ₩29,361 | ₩28,506 | ₩28,720 | -2.18% | 2.3만 |
|---|
| 2026.02.10 | ₩28,947 | ₩30,056 | ₩28,947 | ₩29,455 | +1.75% | 3.8만 |
|---|
| 2026.02.09 | ₩28,680 | ₩29,388 | ₩28,520 | ₩29,000 | +1.12% | 3.5만 |
|---|
| 2026.02.06 | ₩28,760 | ₩29,000 | ₩28,533 | ₩28,666 | -0.33% | 3.4만 |
|---|
| 2026.02.05 | ₩28,720 | ₩29,107 | ₩28,573 | ₩28,733 | +0.05% | 6.2만 |
|---|
| 2026.02.04 | ₩28,974 | ₩29,374 | ₩28,653 | ₩28,840 | -0.46% | 4.3만 |
|---|
| 2026.02.03 | ₩29,575 | ₩29,655 | ₩28,560 | ₩28,947 | -2.12% | 9.5만 |
|---|
| 2026.02.02 | ₩29,455 | ₩30,590 | ₩29,121 | ₩29,748 | +1.00% | 7.1만 |
|---|
| 2026.01.30 | ₩29,161 | ₩29,762 | ₩28,813 | ₩29,428 | +0.92% | 5.8만 |
|---|
| 2026.01.29 | ₩29,187 | ₩29,388 | ₩28,773 | ₩29,161 | -0.09% | 3.5만 |
|---|
| 2026.01.28 | ₩29,588 | ₩30,082 | ₩28,613 | ₩28,920 | -2.26% | 4.6만 |
|---|
| 2026.01.27 | ₩29,268 | ₩29,468 | ₩29,081 | ₩29,415 | +0.50% | 3.5만 |
|---|
| 2026.01.26 | ₩29,415 | ₩29,789 | ₩28,974 | ₩29,495 | +0.27% | 4.8만 |
|---|
| 2026.01.23 | ₩29,602 | ₩29,909 | ₩29,134 | ₩29,388 | -0.72% | 5.1만 |
|---|
| 2026.01.22 | ₩29,949 | ₩30,029 | ₩29,361 | ₩29,722 | -0.76% | 4.4만 |
|---|
| 2026.01.21 | ₩29,869 | ₩30,216 | ₩29,388 | ₩29,802 | -0.22% | 6만 |
|---|
| 2026.01.20 | ₩29,201 | ₩29,949 | ₩29,027 | ₩29,708 | +1.74% | 5.2만 |
|---|
| 2026.01.16 | ₩29,481 | ₩29,481 | ₩29,147 | ₩29,187 | -1.00% | 4.9만 |
|---|
| 2026.01.15 | ₩29,468 | ₩29,682 | ₩29,094 | ₩29,575 | +0.36% | 7.6만 |
|---|
| 2026.01.14 | ₩30,082 | ₩30,323 | ₩29,107 | ₩29,495 | -1.95% | 6.5만 |
|---|
| 2026.01.13 | ₩30,269 | ₩30,363 | ₩29,682 | ₩30,163 | -0.35% | 5.2만 |
|---|
| 2026.01.12 | ₩30,403 | ₩31,164 | ₩29,869 | ₩30,456 | +0.18% | 7.8만 |
|---|
| 2026.01.09 | ₩30,149 | ₩31,672 | ₩30,149 | ₩30,430 | +0.93% | 8.9만 |
|---|
| 2026.01.08 | ₩29,388 | ₩30,590 | ₩29,388 | ₩30,296 | +3.09% | 5.2만 |
|---|
| 2026.01.07 | ₩29,561 | ₩29,695 | ₩29,134 | ₩29,468 | -0.32% | 4.4만 |
|---|
| 2026.01.06 | ₩30,363 | ₩30,510 | ₩29,495 | ₩29,508 | -2.82% | 5.7만 |
|---|
| 2026.01.05 | ₩30,390 | ₩30,764 | ₩29,789 | ₩30,363 | -0.09% | 7.2만 |
|---|
| 2026.01.02 | ₩32,246 | ₩32,246 | ₩30,176 | ₩30,456 | -5.55% | 6.7만 |
|---|
| 2025.12.31 | ₩31,725 | ₩32,433 | ₩31,592 | ₩32,367 | +2.02% | 10.3만 |
|---|
| 2025.12.30 | ₩31,512 | ₩31,926 | ₩30,537 | ₩31,913 | +1.27% | 14.7만 |
|---|
| 2025.12.29 | ₩31,725 | ₩31,819 | ₩31,258 | ₩31,472 | -0.80% | 2.9만 |
|---|
| 2025.12.26 | ₩31,953 | ₩32,246 | ₩30,964 | ₩31,725 | -0.71% | 4.5만 |
|---|
| 2025.12.24 | ₩31,966 | ₩32,140 | ₩31,512 | ₩32,059 | +0.29% | 1.3만 |
|---|
| 2025.12.23 | ₩32,220 | ₩34,277 | ₩31,685 | ₩31,913 | -0.95% | 11만 |
|---|
| 2025.12.22 | ₩31,605 | ₩32,580 | ₩31,084 | ₩32,420 | +2.58% | 5.3만 |
|---|
| 2025.12.19 | ₩31,913 | ₩32,019 | ₩30,764 | ₩31,565 | -1.09% | 8.5만 |
|---|
| 2025.12.18 | ₩32,313 | ₩32,634 | ₩31,632 | ₩31,939 | -1.16% | 6.3만 |
|---|
| 2025.12.17 | ₩31,645 | ₩33,502 | ₩30,456 | ₩32,246 | +1.90% | 8.9만 |
|---|
| 2025.12.16 | ₩30,977 | ₩31,913 | ₩30,617 | ₩31,766 | +2.54% | 4.3만 |
|---|
| 2025.12.15 | ₩31,124 | ₩31,164 | ₩30,630 | ₩31,071 | -0.17% | 3.7만 |
|---|
| 2025.12.12 | ₩30,844 | ₩31,178 | ₩30,149 | ₩30,884 | +0.13% | 4.4만 |
|---|
| 2025.12.11 | ₩31,031 | ₩31,231 | ₩30,537 | ₩30,670 | -1.16% | 7.9만 |
|---|
| 2025.12.10 | ₩31,164 | ₩31,538 | ₩30,724 | ₩30,964 | -0.64% | 11.5만 |
|---|
| 2025.12.09 | ₩31,392 | ₩32,166 | ₩30,737 | ₩31,298 | -0.30% | 8.1만 |
|---|
| 2025.12.08 | ₩31,859 | ₩32,233 | ₩30,977 | ₩31,338 | -1.64% | 6.6만 |
|---|
| 2025.12.05 | ₩32,206 | ₩32,500 | ₩31,779 | ₩31,953 | -0.79% | 3.6만 |
|---|
| 2025.12.04 | ₩32,420 | ₩32,834 | ₩31,712 | ₩32,166 | -0.78% | 7.7만 |
|---|
| 2025.12.03 | ₩32,620 | ₩33,141 | ₩31,779 | ₩32,393 | -0.70% | 3.8만 |
|---|
| 2025.12.02 | ₩33,235 | ₩33,235 | ₩31,913 | ₩32,594 | -1.93% | 6.3만 |
|---|
| 2025.12.01 | ₩33,168 | ₩33,502 | ₩31,124 | ₩32,941 | -0.68% | 6.7만 |
|---|
| 2025.11.28 | ₩32,433 | ₩33,315 | ₩31,739 | ₩33,115 | +2.10% | 3.2만 |
|---|
| 2025.11.26 | ₩32,206 | ₩32,767 | ₩31,485 | ₩32,647 | +1.37% | 9.2만 |
|---|
| 2025.11.25 | ₩30,643 | ₩32,594 | ₩30,603 | ₩32,220 | +5.14% | 9.8만 |
|---|
| 2025.11.24 | ₩29,748 | ₩31,806 | ₩28,373 | ₩30,817 | +3.59% | 17.4만 |
|---|
| 2025.11.21 | ₩28,733 | ₩30,470 | ₩28,386 | ₩30,056 | +4.60% | 24.1만 |
|---|
| 2025.11.20 | ₩30,016 | ₩30,069 | ₩28,239 | ₩28,707 | -4.36% | 13.4만 |
|---|
| 2025.11.19 | ₩29,187 | ₩30,163 | ₩28,880 | ₩29,642 | +1.56% | 9만 |
|---|
| 2025.11.18 | ₩28,827 | ₩29,081 | ₩27,999 | ₩29,054 | +0.79% | 10.6만 |
|---|
| 2025.11.17 | ₩29,909 | ₩29,909 | ₩28,453 | ₩28,987 | -3.08% | 8.6만 |
|---|
| 2025.11.14 | ₩29,161 | ₩30,163 | ₩28,680 | ₩29,748 | +2.02% | 11.5만 |
|---|
| 2025.11.13 | ₩30,764 | ₩30,764 | ₩28,974 | ₩29,268 | -4.86% | 17.4만 |
|---|
| 2025.11.12 | ₩35,933 | ₩36,054 | ₩28,827 | ₩30,390 | -15.43% | 20.6만 |
|---|
| 2025.11.11 | ₩31,846 | ₩32,794 | ₩30,497 | ₩31,164 | -2.14% | 12.5만 |
|---|
| 2025.11.10 | ₩32,540 | ₩32,834 | ₩31,472 | ₩31,645 | -2.75% | 9.8만 |
|---|
| 2025.11.07 | ₩32,687 | ₩33,943 | ₩31,325 | ₩32,594 | -0.29% | 5.2만 |
|---|
| 2025.11.06 | ₩33,916 | ₩34,237 | ₩32,634 | ₩32,767 | -3.39% | 12.3만 |
|---|
| 2025.11.05 | ₩32,287 | ₩36,067 | ₩31,699 | ₩33,783 | +4.63% | 16.8만 |
|---|
| 2025.11.04 | ₩32,233 | ₩32,754 | ₩31,926 | ₩32,287 | +0.17% | 3.2만 |
|---|
| 2025.11.03 | ₩32,327 | ₩33,382 | ₩31,966 | ₩32,233 | -0.29% | 6.1만 |
|---|
| 2025.10.31 | ₩32,126 | ₩32,460 | ₩31,472 | ₩32,046 | -0.25% | 5.4만 |
|---|
| 2025.10.30 | ₩32,193 | ₩33,395 | ₩31,325 | ₩32,367 | +0.54% | 7.3만 |
|---|
| 2025.10.29 | ₩33,529 | ₩33,662 | ₩32,193 | ₩32,273 | -3.75% | 12.4만 |
|---|
| 2025.10.28 | ₩34,410 | ₩34,491 | ₩33,729 | ₩33,836 | -1.67% | 2.8만 |
|---|
| 2025.10.27 | ₩35,132 | ₩35,626 | ₩34,250 | ₩34,424 | -2.02% | 4.8만 |
|---|
| 2025.10.24 | ₩35,907 | ₩36,013 | ₩35,038 | ₩35,132 | -2.16% | 4.2만 |
|---|
| 2025.10.23 | ₩35,960 | ₩36,067 | ₩35,012 | ₩35,720 | -0.67% | 5.7만 |
|---|
| 2025.10.22 | ₩35,613 | ₩36,200 | ₩35,466 | ₩35,973 | +1.01% | 3.3만 |
|---|
| 2025.10.21 | ₩36,134 | ₩36,160 | ₩35,185 | ₩35,933 | -0.55% | 4.2만 |
|---|
| 2025.10.20 | ₩36,508 | ₩36,681 | ₩35,586 | ₩36,254 | -0.70% | 6만 |
|---|
| 2025.10.17 | ₩36,414 | ₩36,641 | ₩35,933 | ₩36,454 | +0.11% | 4.3만 |
|---|
| 2025.10.16 | ₩37,122 | ₩37,777 | ₩36,374 | ₩36,414 | -1.91% | 14.8만 |
|---|
| 2025.10.15 | ₩36,615 | ₩37,336 | ₩34,878 | ₩36,855 | +0.66% | 10.8만 |
|---|
| 2025.10.14 | ₩34,931 | ₩37,336 | ₩34,731 | ₩36,321 | +3.98% | 11.7만 |
|---|
| 2025.10.13 | ₩36,227 | ₩38,364 | ₩33,983 | ₩35,319 | -2.51% | 22만 |
|---|
| 2025.10.10 | ₩35,052 | ₩36,241 | ₩34,344 | ₩34,704 | -0.99% | 13.7만 |
|---|