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 | ₩27,864 | ₩29,601 | +6.03% | 24.2만 |
| 2026.10.08 | ₩28,439 | ₩28,773 | ₩28,105 | ₩28,172 | -0.94% | 12만 |
| 2026.10.07 | ₩28,826 | ₩28,839 | ₩28,198 | ₩28,452 | -1.30% | 16.7만 |
| 2026.10.06 | ₩28,158 | ₩28,172 | ₩27,076 | ₩27,330 | -2.94% | 17.3만 |
| 2026.10.05 | ₩28,319 | ₩28,319 | ₩27,544 | ₩28,051 | -0.94% | 15.5만 |
| 2026.10.02 | ₩28,252 | ₩28,973 | ₩27,477 | ₩28,332 | +0.28% | 20.3만 |
| 2026.10.01 | ₩28,385 | ₩28,652 | ₩28,105 | ₩28,185 | -0.71% | 14.9만 |
| 2026.09.30 | ₩28,212 | ₩28,465 | ₩27,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,305 |
| +0.33% |
| 20.4만 |
| 2026.09.29 | ₩28,091 | ₩28,612 | ₩28,091 | ₩28,238 | +0.52% | 10.1만 |
|---|
| 2026.09.28 | ₩29,026 | ₩29,026 | ₩28,091 | ₩28,532 | -1.70% | 7.5만 |
|---|
| 2026.09.25 | ₩29,133 | ₩29,588 | ₩28,799 | ₩29,040 | -0.32% | 9만 |
|---|
| 2026.09.24 | ₩30,015 | ₩30,175 | ₩29,200 | ₩29,267 | -2.49% | 14만 |
|---|
| 2026.09.23 | ₩31,324 | ₩31,391 | ₩29,654 | ₩29,801 | -4.86% | 16.9만 |
|---|
| 2026.09.22 | ₩31,725 | ₩32,246 | ₩31,364 | ₩31,418 | -0.97% | 7.1만 |
|---|
| 2026.09.21 | ₩31,925 | ₩32,353 | ₩31,137 | ₩31,591 | -1.05% | 10.4만 |
|---|
| 2026.09.18 | ₩31,872 | ₩32,780 | ₩31,751 | ₩31,925 | +0.17% | 79.8만 |
|---|
| 2026.09.17 | ₩32,660 | ₩33,555 | ₩31,765 | ₩31,778 | -2.70% | 9.3만 |
|---|
| 2026.09.16 | ₩32,687 | ₩33,368 | ₩32,486 | ₩32,620 | -0.20% | 10.1만 |
|---|
| 2026.09.15 | ₩32,740 | ₩33,034 | ₩32,326 | ₩32,687 | -0.16% | 11만 |
|---|
| 2026.09.14 | ₩32,874 | ₩34,396 | ₩32,793 | ₩32,954 | +0.24% | 12만 |
|---|
| 2026.09.11 | ₩33,167 | ₩34,303 | ₩32,606 | ₩32,874 | -0.89% | 11.2만 |
|---|
| 2026.09.10 | ₩33,141 | ₩33,461 | ₩32,727 | ₩33,167 | +0.08% | 9.1만 |
|---|
| 2026.09.09 | ₩33,181 | ₩33,702 | ₩32,994 | ₩33,127 | -0.16% | 13.1만 |
|---|
| 2026.09.08 | ₩33,301 | ₩33,555 | ₩32,833 | ₩33,328 | +0.08% | 11.2만 |
|---|
| 2026.09.04 | ₩34,249 | ₩34,303 | ₩33,248 | ₩33,408 | -2.46% | 6.9만 |
|---|
| 2026.09.03 | ₩35,064 | ₩35,211 | ₩33,982 | ₩34,276 | -2.25% | 10.3만 |
|---|
| 2026.09.02 | ₩34,971 | ₩35,465 | ₩34,476 | ₩34,984 | +0.04% | 8.3만 |
|---|
| 2026.09.01 | ₩34,810 | ₩35,545 | ₩34,476 | ₩34,610 | -0.58% | 6.9만 |
|---|
| 2026.08.31 | ₩35,158 | ₩35,532 | ₩34,690 | ₩34,770 | -1.10% | 9.2만 |
|---|
| 2026.08.28 | ₩35,131 | ₩35,465 | ₩34,851 | ₩35,198 | +0.19% | 8.7만 |
|---|
| 2026.08.27 | ₩35,184 | ₩35,371 | ₩34,650 | ₩34,904 | -0.80% | 8.8만 |
|---|
| 2026.08.26 | ₩34,971 | ₩35,465 | ₩34,263 | ₩35,358 | +1.11% | 8.7만 |
|---|
| 2026.08.25 | ₩35,144 | ₩35,665 | ₩34,663 | ₩34,944 | -0.57% | 11.3만 |
|---|
| 2026.08.24 | ₩34,824 | ₩36,640 | ₩34,663 | ₩35,184 | +1.04% | 13.6만 |
|---|
| 2026.08.21 | ₩34,704 | ₩34,704 | ₩33,875 | ₩34,637 | -0.19% | 12.4만 |
|---|
| 2026.08.20 | ₩34,196 | ₩35,291 | ₩33,421 | ₩34,610 | +1.21% | 15.3만 |
|---|
| 2026.08.19 | ₩33,982 | ₩34,784 | ₩33,141 | ₩33,448 | -1.57% | 21.2만 |
|---|
| 2026.08.18 | ₩34,183 | ₩34,557 | ₩33,408 | ₩33,996 | -0.55% | 28.4만 |
|---|
| 2026.08.17 | ₩33,969 | ₩34,396 | ₩32,593 | ₩33,061 | -2.67% | 29.8만 |
|---|
| 2026.08.14 | ₩33,020 | ₩35,812 | ₩32,513 | ₩34,490 | +4.45% | 43.5만 |
|---|
| 2026.08.13 | ₩32,112 | ₩34,610 | ₩31,404 | ₩32,994 | +2.75% | 79.1만 |
|---|
| 2026.08.12 | ₩40,033 | ₩40,220 | ₩38,217 | ₩39,031 | -2.50% | 14.5만 |
|---|
| 2026.08.11 | ₩39,820 | ₩41,382 | ₩39,232 | ₩39,646 | -0.44% | 9.5만 |
|---|
| 2026.08.10 | ₩41,970 | ₩42,732 | ₩39,900 | ₩40,033 | -4.61% | 10.8만 |
|---|
| 2026.08.07 | ₩41,436 | ₩42,251 | ₩41,182 | ₩42,077 | +1.55% | 6.6만 |
|---|
| 2026.08.06 | ₩39,392 | ₩41,596 | ₩39,392 | ₩41,489 | +5.32% | 8.8만 |
|---|
| 2026.08.05 | ₩39,512 | ₩39,846 | ₩39,125 | ₩39,245 | -0.68% | 9.3만 |
|---|
| 2026.08.04 | ₩39,699 | ₩39,993 | ₩38,844 | ₩39,205 | -1.24% | 7.6만 |
|---|
| 2026.08.03 | ₩40,100 | ₩40,875 | ₩39,339 | ₩39,486 | -1.53% | 5.6만 |
|---|
| 2026.07.31 | ₩41,155 | ₩41,155 | ₩39,726 | ₩39,780 | -3.34% | 5.7만 |
|---|
| 2026.07.30 | ₩42,050 | ₩42,277 | ₩41,035 | ₩41,369 | -1.62% | 5.4만 |
|---|
| 2026.07.29 | ₩41,195 | ₩42,277 | ₩41,195 | ₩41,943 | +1.82% | 6.4만 |
|---|
| 2026.07.28 | ₩41,182 | ₩41,556 | ₩40,728 | ₩41,102 | -0.19% | 6.2만 |
|---|
| 2026.07.27 | ₩40,862 | ₩41,436 | ₩40,474 | ₩40,715 | -0.36% | 7.3만 |
|---|
| 2026.07.24 | ₩40,367 | ₩41,476 | ₩39,806 | ₩40,661 | +0.73% | 8.8만 |
|---|
| 2026.07.23 | ₩40,381 | ₩40,875 | ₩38,764 | ₩40,514 | +0.33% | 25만 |
|---|
| 2026.07.22 | ₩41,409 | ₩41,569 | ₩40,194 | ₩40,487 | -2.23% | 25.3만 |
|---|
| 2026.07.21 | ₩41,182 | ₩41,636 | ₩40,461 | ₩41,409 | +0.55% | 9.1만 |
|---|
| 2026.07.20 | ₩42,678 | ₩42,678 | ₩41,115 | ₩41,436 | -2.91% | 8.9만 |
|---|
| 2026.07.17 | ₩42,825 | ₩43,453 | ₩42,518 | ₩42,678 | -0.34% | 8.2만 |
|---|
| 2026.07.16 | ₩41,943 | ₩43,693 | ₩41,569 | ₩42,865 | +2.20% | 7.1만 |
|---|
| 2026.07.15 | ₩43,186 | ₩43,587 | ₩41,543 | ₩41,957 | -2.85% | 23.5만 |
|---|
| 2026.07.14 | ₩42,478 | ₩43,319 | ₩41,142 | ₩43,186 | +1.67% | 12.2만 |
|---|
| 2026.07.13 | ₩42,611 | ₩43,212 | ₩41,877 | ₩42,411 | -0.47% | 19.6만 |
|---|
| 2026.07.10 | ₩41,129 | ₩42,451 | ₩40,073 | ₩42,344 | +2.96% | 18.2만 |
|---|
| 2026.07.09 | ₩40,300 | ₩41,423 | ₩39,860 | ₩41,289 | +2.45% | 11만 |
|---|
| 2026.07.08 | ₩38,577 | ₩40,675 | ₩38,577 | ₩40,461 | +4.88% | 17.3만 |
|---|
| 2026.07.07 | ₩38,951 | ₩40,194 | ₩37,589 | ₩39,165 | +0.55% | 31.5만 |
|---|
| 2026.07.06 | ₩41,797 | ₩42,144 | ₩39,085 | ₩39,593 | -5.27% | 82.8만 |
|---|
| 2026.07.02 | ₩39,339 | ₩41,877 | ₩38,885 | ₩41,329 | +5.06% | 13.1만 |
|---|
| 2026.07.01 | ₩39,873 | ₩40,461 | ₩39,232 | ₩39,339 | -1.34% | 31.8만 |
|---|
| 2026.06.30 | ₩39,539 | ₩39,993 | ₩38,911 | ₩39,860 | +0.81% | 32만 |
|---|
| 2026.06.29 | ₩39,806 | ₩40,982 | ₩39,138 | ₩39,967 | +0.40% | 23.4만 |
|---|
| 2026.06.26 | ₩40,514 | ₩41,382 | ₩37,789 | ₩39,259 | -3.10% | 48.3만 |
|---|
| 2026.06.25 | ₩39,365 | ₩40,514 | ₩38,137 | ₩40,514 | +2.92% | 23.5만 |
|---|
| 2026.06.24 | ₩38,297 | ₩41,716 | ₩38,297 | ₩39,739 | +3.77% | 43.1만 |
|---|
| 2026.06.23 | ₩35,305 | ₩38,337 | ₩35,305 | ₩38,217 | +8.25% | 21.7만 |
|---|
| 2026.06.22 | ₩33,996 | ₩35,839 | ₩33,662 | ₩35,305 | +3.85% | 26.8만 |
|---|
| 2026.06.18 | ₩33,528 | ₩34,209 | ₩33,408 | ₩33,969 | +1.31% | 13.1만 |
|---|
| 2026.06.17 | ₩33,127 | ₩33,595 | ₩32,767 | ₩33,395 | +0.81% | 13.8만 |
|---|
| 2026.06.16 | ₩33,114 | ₩33,301 | ₩32,727 | ₩33,114 | 0.00% | 8만 |
|---|
| 2026.06.15 | ₩33,541 | ₩33,755 | ₩32,326 | ₩33,034 | -1.51% | 9.5만 |
|---|
| 2026.06.12 | ₩33,248 | ₩33,915 | ₩32,045 | ₩33,488 | +0.72% | 12.5만 |
|---|
| 2026.06.11 | ₩31,778 | ₩33,515 | ₩31,471 | ₩33,395 | +5.09% | 14.7만 |
|---|
| 2026.06.10 | ₩31,778 | ₩32,513 | ₩31,391 | ₩31,832 | +0.17% | 23.5만 |
|---|
| 2026.06.09 | ₩31,751 | ₩32,179 | ₩30,723 | ₩31,805 | +0.17% | 9.8만 |
|---|
| 2026.06.08 | ₩31,351 | ₩31,845 | ₩31,351 | ₩31,391 | +0.13% | 8만 |
|---|
| 2026.06.05 | ₩31,217 | ₩32,072 | ₩30,923 | ₩31,524 | +0.98% | 12.2만 |
|---|
| 2026.06.04 | ₩31,057 | ₩31,324 | ₩30,603 | ₩31,084 | +0.09% | 11.6만 |
|---|
| 2026.06.03 | ₩29,948 | ₩30,977 | ₩29,895 | ₩30,776 | +2.77% | 17.7만 |
|---|
| 2026.06.02 | ₩31,271 | ₩31,271 | ₩29,895 | ₩30,175 | -3.50% | 14.9만 |
|---|
| 2026.06.01 | ₩31,832 | ₩31,832 | ₩30,870 | ₩31,297 | -1.68% | 7.9만 |
|---|
| 2026.05.29 | ₩31,832 | ₩32,005 | ₩31,524 | ₩31,832 | 0.00% | 16.4만 |
|---|
| 2026.05.28 | ₩31,792 | ₩32,433 | ₩31,725 | ₩32,085 | +0.92% | 6만 |
|---|
| 2026.05.27 | ₩32,673 | ₩33,127 | ₩32,166 | ₩32,206 | -1.43% | 6.2만 |
|---|
| 2026.05.26 | ₩33,715 | ₩34,423 | ₩32,339 | ₩32,366 | -4.00% | 6.3만 |
|---|
| 2026.05.22 | ₩33,582 | ₩34,169 | ₩32,807 | ₩33,622 | +0.12% | 8.8만 |
|---|
| 2026.05.21 | ₩34,022 | ₩34,102 | ₩32,967 | ₩33,541 | -1.41% | 10.5만 |
|---|
| 2026.05.20 | ₩34,089 | ₩34,730 | ₩33,301 | ₩34,102 | +0.04% | 19.4만 |
|---|
| 2026.05.19 | ₩32,393 | ₩34,196 | ₩32,219 | ₩33,662 | +3.92% | 30.4만 |
|---|
| 2026.05.18 | ₩32,339 | ₩32,820 | ₩30,723 | ₩31,792 | -1.69% | 28.8만 |
|---|
| 2026.05.15 | ₩33,261 | ₩34,837 | ₩31,618 | ₩32,339 | -2.77% | 64.2만 |
|---|
| 2026.05.14 | ₩34,396 | ₩35,692 | ₩30,870 | ₩34,730 | +0.97% | 93.2만 |
|---|
| 2026.05.13 | ₩34,076 | ₩36,721 | ₩34,062 | ₩36,400 | +6.82% | 9.4만 |
|---|
| 2026.05.12 | ₩33,181 | ₩34,209 | ₩32,860 | ₩33,875 | +2.09% | 4.1만 |
|---|
| 2026.05.11 | ₩34,196 | ₩34,316 | ₩33,248 | ₩33,328 | -2.54% | 4.5만 |
|---|
| 2026.05.08 | ₩34,263 | ₩34,851 | ₩33,662 | ₩34,196 | -0.19% | 4.3만 |
|---|
| 2026.05.07 | ₩35,265 | ₩35,599 | ₩34,209 | ₩34,249 | -2.88% | 3.6만 |
|---|
| 2026.05.06 | ₩36,026 | ₩36,026 | ₩35,398 | ₩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 | ₩36,373 | ₩35,505 | ₩35,906 | -0.81% | 4만 |
|---|
| 2026.05.01 | ₩35,852 | ₩36,787 | ₩35,772 | ₩36,200 | +0.97% | 6.1만 |
|---|
| 2026.04.30 | ₩35,879 | ₩36,066 | ₩35,425 | ₩35,852 | -0.07% | 2.7만 |
|---|
| 2026.04.29 | ₩36,307 | ₩36,614 | ₩35,799 | ₩35,973 | -0.92% | 4.7만 |
|---|
| 2026.04.28 | ₩37,282 | ₩37,896 | ₩36,667 | ₩36,694 | -1.58% | 6.3만 |
|---|
| 2026.04.27 | ₩37,121 | ₩37,375 | ₩36,333 | ₩37,095 | -0.07% | 4.8만 |
|---|
| 2026.04.24 | ₩35,999 | ₩37,108 | ₩34,997 | ₩36,948 | +2.63% | 7만 |
|---|
| 2026.04.23 | ₩35,131 | ₩35,438 | ₩34,316 | ₩35,358 | +0.65% | 4.9만 |
|---|
| 2026.04.22 | ₩35,131 | ₩36,093 | ₩34,904 | ₩35,184 | +0.15% | 5.4만 |
|---|
| 2026.04.21 | ₩35,425 | ₩35,932 | ₩34,249 | ₩35,211 | -0.60% | 12.9만 |
|---|
| 2026.04.20 | ₩34,276 | ₩35,732 | ₩33,862 | ₩35,665 | +4.05% | 8만 |
|---|
| 2026.04.17 | ₩34,316 | ₩34,677 | ₩33,702 | ₩34,276 | -0.12% | 5.8만 |
|---|
| 2026.04.16 | ₩32,620 | ₩33,889 | ₩32,620 | ₩33,809 | +3.64% | 5.9만 |
|---|
| 2026.04.15 | ₩33,101 | ₩33,381 | ₩32,059 | ₩32,833 | -0.81% | 11.3만 |
|---|
| 2026.04.14 | ₩32,206 | ₩33,301 | ₩31,952 | ₩33,114 | +2.82% | 8.2만 |
|---|
| 2026.04.13 | ₩31,524 | ₩32,660 | ₩31,351 | ₩32,593 | +3.39% | 5.6만 |
|---|
| 2026.04.10 | ₩31,725 | ₩32,085 | ₩31,351 | ₩31,751 | +0.08% | 5.1만 |
|---|
| 2026.04.09 | ₩30,416 | ₩31,498 | ₩30,082 | ₩31,404 | +3.25% | 3.9만 |
|---|
| 2026.04.08 | ₩31,244 | ₩32,059 | ₩30,402 | ₩30,723 | -1.67% | 6.6만 |
|---|
| 2026.04.07 | ₩30,202 | ₩31,244 | ₩29,975 | ₩30,416 | +0.71% | 9.2만 |
|---|
| 2026.04.06 | ₩29,387 | ₩30,509 | ₩28,439 | ₩30,389 | +3.41% | 9.6만 |
|---|
| 2026.04.02 | ₩30,015 | ₩31,057 | ₩29,067 | ₩29,414 | -2.00% | 11.6만 |
|---|
| 2026.04.01 | ₩29,454 | ₩30,523 | ₩27,651 | ₩30,349 | +3.04% | 31.2만 |
|---|
| 2026.03.31 | ₩24,819 | ₩25,834 | ₩24,485 | ₩25,834 | +4.09% | 5.6만 |
|---|
| 2026.03.30 | ₩24,512 | ₩24,712 | ₩23,884 | ₩24,538 | +0.11% | 6.6만 |
|---|
| 2026.03.27 | ₩24,952 | ₩25,006 | ₩24,338 | ₩24,445 | -2.03% | 3.1만 |
|---|
| 2026.03.26 | ₩24,792 | ₩24,846 | ₩24,164 | ₩24,779 | -0.05% | 6.8만 |
|---|
| 2026.03.25 | ₩24,405 | ₩25,487 | ₩23,777 | ₩25,086 | +2.79% | 8.3만 |
|---|
| 2026.03.24 | ₩24,859 | ₩24,859 | ₩23,977 | ₩24,124 | -2.96% | 3.9만 |
|---|
| 2026.03.23 | ₩24,097 | ₩25,407 | ₩23,643 | ₩24,979 | +3.66% | 12.5만 |
|---|
| 2026.03.20 | ₩23,830 | ₩24,071 | ₩23,122 | ₩23,777 | -0.22% | 7.5만 |
|---|
| 2026.03.19 | ₩24,378 | ₩24,592 | ₩23,363 | ₩23,817 | -2.30% | 6.3만 |
|---|
| 2026.03.18 | ₩25,607 | ₩25,834 | ₩24,605 | ₩24,699 | -3.55% | 10.4만 |
|---|
| 2026.03.17 | ₩27,664 | ₩28,265 | ₩25,513 | ₩25,674 | -7.19% | 10.8만 |
|---|
| 2026.03.16 | ₩27,985 | ₩28,078 | ₩26,769 | ₩27,664 | -1.15% | 5.4만 |
|---|
| 2026.03.13 | ₩27,931 | ₩28,492 | ₩27,784 | ₩27,931 | 0.00% | 2.8만 |
|---|
| 2026.03.12 | ₩28,038 | ₩28,345 | ₩27,784 | ₩27,985 | -0.19% | 1.9만 |
|---|
| 2026.03.11 | ₩28,666 | ₩28,866 | ₩27,971 | ₩28,238 | -1.49% | 3.8만 |
|---|
| 2026.03.10 | ₩28,439 | ₩29,200 | ₩28,439 | ₩28,693 | +0.89% | 3.3만 |
|---|
| 2026.03.09 | ₩28,185 | ₩28,746 | ₩27,918 | ₩28,385 | +0.71% | 2.9만 |
|---|
| 2026.03.06 | ₩28,332 | ₩28,773 | ₩28,252 | ₩28,385 | +0.19% | 4만 |
|---|
| 2026.03.05 | ₩28,973 | ₩28,973 | ₩28,425 | ₩28,532 | -1.52% | 3.5만 |
|---|
| 2026.03.04 | ₩29,026 | ₩29,481 | ₩28,906 | ₩28,973 | -0.18% | 4.1만 |
|---|
| 2026.03.03 | ₩29,240 | ₩29,254 | ₩28,425 | ₩29,053 | -0.64% | 3.6만 |
|---|
| 2026.03.02 | ₩29,214 | ₩30,710 | ₩29,214 | ₩29,454 | +0.82% | 5.3만 |
|---|
| 2026.02.27 | ₩29,654 | ₩30,509 | ₩29,334 | ₩29,601 | -0.18% | 5.5만 |
|---|
| 2026.02.26 | ₩30,149 | ₩30,336 | ₩29,681 | ₩29,775 | -1.24% | 2.2만 |
|---|
| 2026.02.25 | ₩29,173 | ₩30,149 | ₩29,093 | ₩30,135 | +3.30% | 3.8만 |
|---|
| 2026.02.24 | ₩28,946 | ₩29,360 | ₩28,853 | ₩29,107 | +0.55% | 3만 |
|---|
| 2026.02.23 | ₩29,254 | ₩29,694 | ₩28,866 | ₩28,986 | -0.91% | 4.6만 |
|---|
| 2026.02.20 | ₩29,240 | ₩29,668 | ₩29,067 | ₩29,360 | +0.41% | 1.8만 |
|---|
| 2026.02.19 | ₩29,374 | ₩29,628 | ₩28,906 | ₩29,240 | -0.45% | 3.3만 |
|---|
| 2026.02.18 | ₩28,933 | ₩29,681 | ₩28,479 | ₩29,441 | +1.75% | 3.3만 |
|---|
| 2026.02.17 | ₩29,387 | ₩29,414 | ₩28,773 | ₩29,093 | -1.00% | 2.4만 |
|---|
| 2026.02.13 | ₩29,093 | ₩29,748 | ₩28,893 | ₩29,360 | +0.92% | 4.5만 |
|---|
| 2026.02.12 | ₩28,826 | ₩29,294 | ₩28,385 | ₩29,214 | +1.34% | 3.9만 |
|---|
| 2026.02.11 | ₩29,360 | ₩29,360 | ₩28,506 | ₩28,719 | -2.18% | 2.3만 |
|---|
| 2026.02.10 | ₩28,946 | ₩30,055 | ₩28,946 | ₩29,454 | +1.75% | 3.8만 |
|---|
| 2026.02.09 | ₩28,679 | ₩29,387 | ₩28,519 | ₩29,000 | +1.12% | 3.5만 |
|---|
| 2026.02.06 | ₩28,759 | ₩29,000 | ₩28,532 | ₩28,666 | -0.33% | 3.4만 |
|---|
| 2026.02.05 | ₩28,719 | ₩29,107 | ₩28,572 | ₩28,733 | +0.05% | 6.2만 |
|---|
| 2026.02.04 | ₩28,973 | ₩29,374 | ₩28,652 | ₩28,839 | -0.46% | 4.3만 |
|---|
| 2026.02.03 | ₩29,574 | ₩29,654 | ₩28,559 | ₩28,946 | -2.12% | 9.5만 |
|---|
| 2026.02.02 | ₩29,454 | ₩30,589 | ₩29,120 | ₩29,748 | +1.00% | 7.1만 |
|---|
| 2026.01.30 | ₩29,160 | ₩29,761 | ₩28,813 | ₩29,427 | +0.92% | 5.8만 |
|---|
| 2026.01.29 | ₩29,187 | ₩29,387 | ₩28,773 | ₩29,160 | -0.09% | 3.5만 |
|---|
| 2026.01.28 | ₩29,588 | ₩30,082 | ₩28,612 | ₩28,920 | -2.26% | 4.6만 |
|---|
| 2026.01.27 | ₩29,267 | ₩29,467 | ₩29,080 | ₩29,414 | +0.50% | 3.5만 |
|---|
| 2026.01.26 | ₩29,414 | ₩29,788 | ₩28,973 | ₩29,494 | +0.27% | 4.8만 |
|---|
| 2026.01.23 | ₩29,601 | ₩29,908 | ₩29,133 | ₩29,387 | -0.72% | 5.1만 |
|---|
| 2026.01.22 | ₩29,948 | ₩30,028 | ₩29,360 | ₩29,721 | -0.76% | 4.4만 |
|---|
| 2026.01.21 | ₩29,868 | ₩30,215 | ₩29,387 | ₩29,801 | -0.22% | 6만 |
|---|
| 2026.01.20 | ₩29,200 | ₩29,948 | ₩29,026 | ₩29,708 | +1.74% | 5.2만 |
|---|
| 2026.01.16 | ₩29,481 | ₩29,481 | ₩29,147 | ₩29,187 | -1.00% | 4.9만 |
|---|
| 2026.01.15 | ₩29,467 | ₩29,681 | ₩29,093 | ₩29,574 | +0.36% | 7.6만 |
|---|
| 2026.01.14 | ₩30,082 | ₩30,322 | ₩29,107 | ₩29,494 | -1.95% | 6.5만 |
|---|
| 2026.01.13 | ₩30,269 | ₩30,362 | ₩29,681 | ₩30,162 | -0.35% | 5.2만 |
|---|
| 2026.01.12 | ₩30,402 | ₩31,164 | ₩29,868 | ₩30,456 | +0.18% | 7.8만 |
|---|
| 2026.01.09 | ₩30,149 | ₩31,671 | ₩30,149 | ₩30,429 | +0.93% | 8.9만 |
|---|
| 2026.01.08 | ₩29,387 | ₩30,589 | ₩29,387 | ₩30,295 | +3.09% | 5.2만 |
|---|
| 2026.01.07 | ₩29,561 | ₩29,694 | ₩29,133 | ₩29,467 | -0.32% | 4.4만 |
|---|
| 2026.01.06 | ₩30,362 | ₩30,509 | ₩29,494 | ₩29,507 | -2.82% | 5.7만 |
|---|
| 2026.01.05 | ₩30,389 | ₩30,763 | ₩29,788 | ₩30,362 | -0.09% | 7.2만 |
|---|
| 2026.01.02 | ₩32,246 | ₩32,246 | ₩30,175 | ₩30,456 | -5.55% | 6.7만 |
|---|
| 2025.12.31 | ₩31,725 | ₩32,433 | ₩31,591 | ₩32,366 | +2.02% | 10.3만 |
|---|
| 2025.12.30 | ₩31,511 | ₩31,925 | ₩30,536 | ₩31,912 | +1.27% | 14.7만 |
|---|
| 2025.12.29 | ₩31,725 | ₩31,818 | ₩31,257 | ₩31,471 | -0.80% | 2.9만 |
|---|
| 2025.12.26 | ₩31,952 | ₩32,246 | ₩30,963 | ₩31,725 | -0.71% | 4.5만 |
|---|
| 2025.12.24 | ₩31,965 | ₩32,139 | ₩31,511 | ₩32,059 | +0.29% | 1.3만 |
|---|
| 2025.12.23 | ₩32,219 | ₩34,276 | ₩31,685 | ₩31,912 | -0.95% | 11만 |
|---|
| 2025.12.22 | ₩31,605 | ₩32,580 | ₩31,084 | ₩32,419 | +2.58% | 5.3만 |
|---|
| 2025.12.19 | ₩31,912 | ₩32,019 | ₩30,763 | ₩31,564 | -1.09% | 8.5만 |
|---|
| 2025.12.18 | ₩32,313 | ₩32,633 | ₩31,631 | ₩31,938 | -1.16% | 6.3만 |
|---|
| 2025.12.17 | ₩31,645 | ₩33,501 | ₩30,456 | ₩32,246 | +1.90% | 8.9만 |
|---|
| 2025.12.16 | ₩30,977 | ₩31,912 | ₩30,616 | ₩31,765 | +2.54% | 4.3만 |
|---|
| 2025.12.15 | ₩31,124 | ₩31,164 | ₩30,629 | ₩31,070 | -0.17% | 3.7만 |
|---|
| 2025.12.12 | ₩30,843 | ₩31,177 | ₩30,149 | ₩30,883 | +0.13% | 4.4만 |
|---|
| 2025.12.11 | ₩31,030 | ₩31,231 | ₩30,536 | ₩30,670 | -1.16% | 7.9만 |
|---|
| 2025.12.10 | ₩31,164 | ₩31,538 | ₩30,723 | ₩30,963 | -0.64% | 11.5만 |
|---|
| 2025.12.09 | ₩31,391 | ₩32,166 | ₩30,736 | ₩31,297 | -0.30% | 8.1만 |
|---|
| 2025.12.08 | ₩31,858 | ₩32,232 | ₩30,977 | ₩31,337 | -1.64% | 6.6만 |
|---|
| 2025.12.05 | ₩32,206 | ₩32,500 | ₩31,778 | ₩31,952 | -0.79% | 3.6만 |
|---|
| 2025.12.04 | ₩32,419 | ₩32,833 | ₩31,711 | ₩32,166 | -0.78% | 7.7만 |
|---|
| 2025.12.03 | ₩32,620 | ₩33,141 | ₩31,778 | ₩32,393 | -0.70% | 3.8만 |
|---|
| 2025.12.02 | ₩33,234 | ₩33,234 | ₩31,912 | ₩32,593 | -1.93% | 6.3만 |
|---|
| 2025.12.01 | ₩33,167 | ₩33,501 | ₩31,124 | ₩32,940 | -0.68% | 6.7만 |
|---|
| 2025.11.28 | ₩32,433 | ₩33,314 | ₩31,738 | ₩33,114 | +2.10% | 3.2만 |
|---|
| 2025.11.26 | ₩32,206 | ₩32,767 | ₩31,484 | ₩32,646 | +1.37% | 9.2만 |
|---|
| 2025.11.25 | ₩30,643 | ₩32,593 | ₩30,603 | ₩32,219 | +5.14% | 9.8만 |
|---|
| 2025.11.24 | ₩29,748 | ₩31,805 | ₩28,372 | ₩30,816 | +3.59% | 17.4만 |
|---|
| 2025.11.21 | ₩28,733 | ₩30,469 | ₩28,385 | ₩30,055 | +4.60% | 24.1만 |
|---|
| 2025.11.20 | ₩30,015 | ₩30,068 | ₩28,238 | ₩28,706 | -4.36% | 13.4만 |
|---|
| 2025.11.19 | ₩29,187 | ₩30,162 | ₩28,880 | ₩29,641 | +1.56% | 9만 |
|---|
| 2025.11.18 | ₩28,826 | ₩29,080 | ₩27,998 | ₩29,053 | +0.79% | 10.6만 |
|---|
| 2025.11.17 | ₩29,908 | ₩29,908 | ₩28,452 | ₩28,986 | -3.08% | 8.6만 |
|---|
| 2025.11.14 | ₩29,160 | ₩30,162 | ₩28,679 | ₩29,748 | +2.02% | 11.5만 |
|---|
| 2025.11.13 | ₩30,763 | ₩30,763 | ₩28,973 | ₩29,267 | -4.86% | 17.4만 |
|---|
| 2025.11.12 | ₩35,932 | ₩36,053 | ₩28,826 | ₩30,389 | -15.43% | 20.6만 |
|---|
| 2025.11.11 | ₩31,845 | ₩32,793 | ₩30,496 | ₩31,164 | -2.14% | 12.5만 |
|---|
| 2025.11.10 | ₩32,540 | ₩32,833 | ₩31,471 | ₩31,645 | -2.75% | 9.8만 |
|---|
| 2025.11.07 | ₩32,687 | ₩33,942 | ₩31,324 | ₩32,593 | -0.29% | 5.2만 |
|---|
| 2025.11.06 | ₩33,915 | ₩34,236 | ₩32,633 | ₩32,767 | -3.39% | 12.3만 |
|---|
| 2025.11.05 | ₩32,286 | ₩36,066 | ₩31,698 | ₩33,782 | +4.63% | 16.8만 |
|---|
| 2025.11.04 | ₩32,232 | ₩32,753 | ₩31,925 | ₩32,286 | +0.17% | 3.2만 |
|---|
| 2025.11.03 | ₩32,326 | ₩33,381 | ₩31,965 | ₩32,232 | -0.29% | 6.1만 |
|---|
| 2025.10.31 | ₩32,126 | ₩32,459 | ₩31,471 | ₩32,045 | -0.25% | 5.4만 |
|---|
| 2025.10.30 | ₩32,192 | ₩33,395 | ₩31,324 | ₩32,366 | +0.54% | 7.3만 |
|---|
| 2025.10.29 | ₩33,528 | ₩33,662 | ₩32,192 | ₩32,272 | -3.75% | 12.4만 |
|---|
| 2025.10.28 | ₩34,410 | ₩34,490 | ₩33,728 | ₩33,835 | -1.67% | 2.8만 |
|---|
| 2025.10.27 | ₩35,131 | ₩35,625 | ₩34,249 | ₩34,423 | -2.02% | 4.8만 |
|---|
| 2025.10.24 | ₩35,906 | ₩36,013 | ₩35,038 | ₩35,131 | -2.16% | 4.2만 |
|---|
| 2025.10.23 | ₩35,959 | ₩36,066 | ₩35,011 | ₩35,719 | -0.67% | 5.7만 |
|---|
| 2025.10.22 | ₩35,612 | ₩36,200 | ₩35,465 | ₩35,973 | +1.01% | 3.3만 |
|---|
| 2025.10.21 | ₩36,133 | ₩36,160 | ₩35,184 | ₩35,932 | -0.55% | 4.2만 |
|---|
| 2025.10.20 | ₩36,507 | ₩36,681 | ₩35,585 | ₩36,253 | -0.70% | 6만 |
|---|
| 2025.10.17 | ₩36,413 | ₩36,640 | ₩35,932 | ₩36,453 | +0.11% | 4.3만 |
|---|
| 2025.10.16 | ₩37,121 | ₩37,776 | ₩36,373 | ₩36,413 | -1.91% | 14.8만 |
|---|
| 2025.10.15 | ₩36,614 | ₩37,335 | ₩34,877 | ₩36,854 | +0.66% | 10.8만 |
|---|
| 2025.10.14 | ₩34,931 | ₩37,335 | ₩34,730 | ₩36,320 | +3.98% | 11.7만 |
|---|
| 2025.10.13 | ₩36,226 | ₩38,364 | ₩33,982 | ₩35,318 | -2.51% | 22만 |
|---|
| 2025.10.10 | ₩35,051 | ₩36,240 | ₩34,343 | ₩34,704 | -0.99% | 13.7만 |
|---|