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 | ₩27,955 | ₩29,934 | ₩27,901 | ₩29,640 | +6.03% | 24.2만 |
| 2026.10.08 | ₩28,476 | ₩28,811 | ₩28,142 | ₩28,209 | -0.94% | 12만 |
| 2026.10.07 | ₩28,864 | ₩28,878 | ₩28,236 | ₩28,490 | -1.30% | 16.7만 |
| 2026.10.06 | ₩28,196 | ₩28,209 | ₩27,112 | ₩27,366 | -2.94% | 17.3만 |
| 2026.10.05 | ₩28,356 | ₩28,356 | ₩27,580 | ₩28,089 | -0.94% | 15.5만 |
| 2026.10.02 | ₩28,289 | ₩29,011 | ₩27,513 | ₩28,369 | +0.28% | 20.3만 |
| 2026.10.01 | ₩28,423 | ₩28,690 | ₩28,142 | ₩28,222 | -0.71% | 14.9만 |
| 2026.09.30 | ₩28,249 | ₩28,503 | ₩27,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,343 |
| +0.33% |
| 20.4만 |
| 2026.09.29 | ₩28,129 | ₩28,650 | ₩28,129 | ₩28,276 | +0.52% | 10.1만 |
|---|
| 2026.09.28 | ₩29,065 | ₩29,065 | ₩28,129 | ₩28,570 | -1.70% | 7.5만 |
|---|
| 2026.09.25 | ₩29,172 | ₩29,627 | ₩28,838 | ₩29,078 | -0.32% | 9만 |
|---|
| 2026.09.24 | ₩30,055 | ₩30,215 | ₩29,239 | ₩29,306 | -2.49% | 14만 |
|---|
| 2026.09.23 | ₩31,366 | ₩31,432 | ₩29,694 | ₩29,841 | -4.86% | 16.9만 |
|---|
| 2026.09.22 | ₩31,767 | ₩32,288 | ₩31,406 | ₩31,459 | -0.97% | 7.1만 |
|---|
| 2026.09.21 | ₩31,967 | ₩32,395 | ₩31,178 | ₩31,633 | -1.05% | 10.4만 |
|---|
| 2026.09.18 | ₩31,914 | ₩32,823 | ₩31,794 | ₩31,967 | +0.17% | 79.8만 |
|---|
| 2026.09.17 | ₩32,703 | ₩33,599 | ₩31,807 | ₩31,820 | -2.70% | 9.3만 |
|---|
| 2026.09.16 | ₩32,730 | ₩33,412 | ₩32,529 | ₩32,663 | -0.20% | 10.1만 |
|---|
| 2026.09.15 | ₩32,783 | ₩33,078 | ₩32,369 | ₩32,730 | -0.16% | 11만 |
|---|
| 2026.09.14 | ₩32,917 | ₩34,442 | ₩32,837 | ₩32,997 | +0.24% | 12만 |
|---|
| 2026.09.11 | ₩33,211 | ₩34,348 | ₩32,650 | ₩32,917 | -0.89% | 11.2만 |
|---|
| 2026.09.10 | ₩33,185 | ₩33,506 | ₩32,770 | ₩33,211 | +0.08% | 9.1만 |
|---|
| 2026.09.09 | ₩33,225 | ₩33,746 | ₩33,037 | ₩33,171 | -0.16% | 13.1만 |
|---|
| 2026.09.08 | ₩33,345 | ₩33,599 | ₩32,877 | ₩33,372 | +0.08% | 11.2만 |
|---|
| 2026.09.04 | ₩34,295 | ₩34,348 | ₩33,292 | ₩33,452 | -2.46% | 6.9만 |
|---|
| 2026.09.03 | ₩35,111 | ₩35,258 | ₩34,027 | ₩34,322 | -2.25% | 10.3만 |
|---|
| 2026.09.02 | ₩35,017 | ₩35,512 | ₩34,522 | ₩35,030 | +0.04% | 8.3만 |
|---|
| 2026.09.01 | ₩34,857 | ₩35,592 | ₩34,522 | ₩34,656 | -0.58% | 6.9만 |
|---|
| 2026.08.31 | ₩35,204 | ₩35,579 | ₩34,736 | ₩34,816 | -1.10% | 9.2만 |
|---|
| 2026.08.28 | ₩35,178 | ₩35,512 | ₩34,897 | ₩35,244 | +0.19% | 8.7만 |
|---|
| 2026.08.27 | ₩35,231 | ₩35,418 | ₩34,696 | ₩34,950 | -0.80% | 8.8만 |
|---|
| 2026.08.26 | ₩35,017 | ₩35,512 | ₩34,308 | ₩35,405 | +1.11% | 8.7만 |
|---|
| 2026.08.25 | ₩35,191 | ₩35,713 | ₩34,709 | ₩34,990 | -0.57% | 11.3만 |
|---|
| 2026.08.24 | ₩34,870 | ₩36,689 | ₩34,709 | ₩35,231 | +1.04% | 13.6만 |
|---|
| 2026.08.21 | ₩34,750 | ₩34,750 | ₩33,920 | ₩34,683 | -0.19% | 12.4만 |
|---|
| 2026.08.20 | ₩34,241 | ₩35,338 | ₩33,466 | ₩34,656 | +1.21% | 15.3만 |
|---|
| 2026.08.19 | ₩34,027 | ₩34,830 | ₩33,185 | ₩33,492 | -1.57% | 21.2만 |
|---|
| 2026.08.18 | ₩34,228 | ₩34,602 | ₩33,452 | ₩34,041 | -0.55% | 28.4만 |
|---|
| 2026.08.17 | ₩34,014 | ₩34,442 | ₩32,636 | ₩33,104 | -2.67% | 29.8만 |
|---|
| 2026.08.14 | ₩33,064 | ₩35,860 | ₩32,556 | ₩34,536 | +4.45% | 43.5만 |
|---|
| 2026.08.13 | ₩32,155 | ₩34,656 | ₩31,446 | ₩33,037 | +2.75% | 79.1만 |
|---|
| 2026.08.12 | ₩40,086 | ₩40,274 | ₩38,267 | ₩39,083 | -2.50% | 14.5만 |
|---|
| 2026.08.11 | ₩39,872 | ₩41,437 | ₩39,284 | ₩39,698 | -0.44% | 9.5만 |
|---|
| 2026.08.10 | ₩42,026 | ₩42,788 | ₩39,953 | ₩40,086 | -4.61% | 10.8만 |
|---|
| 2026.08.07 | ₩41,491 | ₩42,307 | ₩41,237 | ₩42,133 | +1.55% | 6.6만 |
|---|
| 2026.08.06 | ₩39,444 | ₩41,651 | ₩39,444 | ₩41,544 | +5.32% | 8.8만 |
|---|
| 2026.08.05 | ₩39,565 | ₩39,899 | ₩39,177 | ₩39,297 | -0.68% | 9.3만 |
|---|
| 2026.08.04 | ₩39,752 | ₩40,046 | ₩38,896 | ₩39,257 | -1.24% | 7.6만 |
|---|
| 2026.08.03 | ₩40,153 | ₩40,929 | ₩39,391 | ₩39,538 | -1.53% | 5.6만 |
|---|
| 2026.07.31 | ₩41,210 | ₩41,210 | ₩39,779 | ₩39,832 | -3.34% | 5.7만 |
|---|
| 2026.07.30 | ₩42,106 | ₩42,333 | ₩41,090 | ₩41,424 | -1.62% | 5.4만 |
|---|
| 2026.07.29 | ₩41,250 | ₩42,333 | ₩41,250 | ₩41,999 | +1.82% | 6.4만 |
|---|
| 2026.07.28 | ₩41,237 | ₩41,611 | ₩40,782 | ₩41,156 | -0.19% | 6.2만 |
|---|
| 2026.07.27 | ₩40,916 | ₩41,491 | ₩40,528 | ₩40,769 | -0.36% | 7.3만 |
|---|
| 2026.07.24 | ₩40,421 | ₩41,531 | ₩39,859 | ₩40,715 | +0.73% | 8.8만 |
|---|
| 2026.07.23 | ₩40,434 | ₩40,929 | ₩38,816 | ₩40,568 | +0.33% | 25만 |
|---|
| 2026.07.22 | ₩41,464 | ₩41,625 | ₩40,247 | ₩40,541 | -2.23% | 25.3만 |
|---|
| 2026.07.21 | ₩41,237 | ₩41,691 | ₩40,514 | ₩41,464 | +0.55% | 9.1만 |
|---|
| 2026.07.20 | ₩42,735 | ₩42,735 | ₩41,170 | ₩41,491 | -2.91% | 8.9만 |
|---|
| 2026.07.17 | ₩42,882 | ₩43,510 | ₩42,574 | ₩42,735 | -0.34% | 8.2만 |
|---|
| 2026.07.16 | ₩41,999 | ₩43,751 | ₩41,625 | ₩42,922 | +2.20% | 7.1만 |
|---|
| 2026.07.15 | ₩43,243 | ₩43,644 | ₩41,598 | ₩42,012 | -2.85% | 23.5만 |
|---|
| 2026.07.14 | ₩42,534 | ₩43,377 | ₩41,197 | ₩43,243 | +1.67% | 12.2만 |
|---|
| 2026.07.13 | ₩42,668 | ₩43,270 | ₩41,932 | ₩42,467 | -0.47% | 19.6만 |
|---|
| 2026.07.10 | ₩41,183 | ₩42,507 | ₩40,127 | ₩42,400 | +2.96% | 18.2만 |
|---|
| 2026.07.09 | ₩40,354 | ₩41,477 | ₩39,912 | ₩41,344 | +2.45% | 11만 |
|---|
| 2026.07.08 | ₩38,628 | ₩40,728 | ₩38,628 | ₩40,514 | +4.88% | 17.3만 |
|---|
| 2026.07.07 | ₩39,003 | ₩40,247 | ₩37,639 | ₩39,217 | +0.55% | 31.5만 |
|---|
| 2026.07.06 | ₩41,852 | ₩42,200 | ₩39,137 | ₩39,645 | -5.27% | 82.8만 |
|---|
| 2026.07.02 | ₩39,391 | ₩41,932 | ₩38,936 | ₩41,384 | +5.06% | 13.1만 |
|---|
| 2026.07.01 | ₩39,926 | ₩40,514 | ₩39,284 | ₩39,391 | -1.34% | 31.8만 |
|---|
| 2026.06.30 | ₩39,591 | ₩40,046 | ₩38,963 | ₩39,912 | +0.81% | 32만 |
|---|
| 2026.06.29 | ₩39,859 | ₩41,036 | ₩39,190 | ₩40,019 | +0.40% | 23.4만 |
|---|
| 2026.06.26 | ₩40,568 | ₩41,437 | ₩37,839 | ₩39,311 | -3.10% | 48.3만 |
|---|
| 2026.06.25 | ₩39,418 | ₩40,568 | ₩38,187 | ₩40,568 | +2.92% | 23.5만 |
|---|
| 2026.06.24 | ₩38,348 | ₩41,772 | ₩38,348 | ₩39,792 | +3.77% | 43.1만 |
|---|
| 2026.06.23 | ₩35,351 | ₩38,388 | ₩35,351 | ₩38,267 | +8.25% | 21.7만 |
|---|
| 2026.06.22 | ₩34,041 | ₩35,886 | ₩33,706 | ₩35,351 | +3.85% | 26.8만 |
|---|
| 2026.06.18 | ₩33,573 | ₩34,255 | ₩33,452 | ₩34,014 | +1.31% | 13.1만 |
|---|
| 2026.06.17 | ₩33,171 | ₩33,639 | ₩32,810 | ₩33,439 | +0.81% | 13.8만 |
|---|
| 2026.06.16 | ₩33,158 | ₩33,345 | ₩32,770 | ₩33,158 | 0.00% | 8만 |
|---|
| 2026.06.15 | ₩33,586 | ₩33,800 | ₩32,369 | ₩33,078 | -1.51% | 9.5만 |
|---|
| 2026.06.12 | ₩33,292 | ₩33,960 | ₩32,088 | ₩33,532 | +0.72% | 12.5만 |
|---|
| 2026.06.11 | ₩31,820 | ₩33,559 | ₩31,513 | ₩33,439 | +5.09% | 14.7만 |
|---|
| 2026.06.10 | ₩31,820 | ₩32,556 | ₩31,432 | ₩31,874 | +0.17% | 23.5만 |
|---|
| 2026.06.09 | ₩31,794 | ₩32,222 | ₩30,764 | ₩31,847 | +0.17% | 9.8만 |
|---|
| 2026.06.08 | ₩31,392 | ₩31,887 | ₩31,392 | ₩31,432 | +0.13% | 8만 |
|---|
| 2026.06.05 | ₩31,259 | ₩32,115 | ₩30,964 | ₩31,566 | +0.98% | 12.2만 |
|---|
| 2026.06.04 | ₩31,098 | ₩31,366 | ₩30,643 | ₩31,125 | +0.09% | 11.6만 |
|---|
| 2026.06.03 | ₩29,988 | ₩31,018 | ₩29,934 | ₩30,817 | +2.77% | 17.7만 |
|---|
| 2026.06.02 | ₩31,312 | ₩31,312 | ₩29,934 | ₩30,215 | -3.50% | 14.9만 |
|---|
| 2026.06.01 | ₩31,874 | ₩31,874 | ₩30,911 | ₩31,339 | -1.68% | 7.9만 |
|---|
| 2026.05.29 | ₩31,874 | ₩32,048 | ₩31,566 | ₩31,874 | 0.00% | 16.4만 |
|---|
| 2026.05.28 | ₩31,834 | ₩32,476 | ₩31,767 | ₩32,128 | +0.92% | 6만 |
|---|
| 2026.05.27 | ₩32,716 | ₩33,171 | ₩32,208 | ₩32,248 | -1.43% | 6.2만 |
|---|
| 2026.05.26 | ₩33,760 | ₩34,469 | ₩32,382 | ₩32,409 | -4.00% | 6.3만 |
|---|
| 2026.05.22 | ₩33,626 | ₩34,215 | ₩32,850 | ₩33,666 | +0.12% | 8.8만 |
|---|
| 2026.05.21 | ₩34,067 | ₩34,148 | ₩33,011 | ₩33,586 | -1.41% | 10.5만 |
|---|
| 2026.05.20 | ₩34,134 | ₩34,776 | ₩33,345 | ₩34,148 | +0.04% | 19.4만 |
|---|
| 2026.05.19 | ₩32,436 | ₩34,241 | ₩32,262 | ₩33,706 | +3.92% | 30.4만 |
|---|
| 2026.05.18 | ₩32,382 | ₩32,864 | ₩30,764 | ₩31,834 | -1.69% | 28.8만 |
|---|
| 2026.05.15 | ₩33,305 | ₩34,883 | ₩31,660 | ₩32,382 | -2.77% | 64.2만 |
|---|
| 2026.05.14 | ₩34,442 | ₩35,739 | ₩30,911 | ₩34,776 | +0.97% | 93.2만 |
|---|
| 2026.05.13 | ₩34,121 | ₩36,769 | ₩34,108 | ₩36,448 | +6.82% | 9.4만 |
|---|
| 2026.05.12 | ₩33,225 | ₩34,255 | ₩32,904 | ₩33,920 | +2.09% | 4.1만 |
|---|
| 2026.05.11 | ₩34,241 | ₩34,362 | ₩33,292 | ₩33,372 | -2.54% | 4.5만 |
|---|
| 2026.05.08 | ₩34,308 | ₩34,897 | ₩33,706 | ₩34,241 | -0.19% | 4.3만 |
|---|
| 2026.05.07 | ₩35,311 | ₩35,646 | ₩34,255 | ₩34,295 | -2.88% | 3.6만 |
|---|
| 2026.05.06 | ₩36,074 | ₩36,074 | ₩35,445 | ₩35,646 | -1.19% | 2.8만 |
|---|
| 2026.05.05 | ₩35,833 | ₩36,355 | ₩35,646 | ₩35,646 | -0.52% | 2.7만 |
|---|
| 2026.05.04 | ₩36,248 | ₩36,421 | ₩35,552 | ₩35,953 | -0.81% | 4만 |
|---|
| 2026.05.01 | ₩35,900 | ₩36,836 | ₩35,820 | ₩36,248 | +0.97% | 6.1만 |
|---|
| 2026.04.30 | ₩35,927 | ₩36,114 | ₩35,472 | ₩35,900 | -0.07% | 2.7만 |
|---|
| 2026.04.29 | ₩36,355 | ₩36,662 | ₩35,846 | ₩36,020 | -0.92% | 4.7만 |
|---|
| 2026.04.28 | ₩37,331 | ₩37,946 | ₩36,716 | ₩36,742 | -1.58% | 6.3만 |
|---|
| 2026.04.27 | ₩37,171 | ₩37,425 | ₩36,381 | ₩37,144 | -0.07% | 4.8만 |
|---|
| 2026.04.24 | ₩36,047 | ₩37,157 | ₩35,044 | ₩36,997 | +2.63% | 7만 |
|---|
| 2026.04.23 | ₩35,178 | ₩35,485 | ₩34,362 | ₩35,405 | +0.65% | 4.9만 |
|---|
| 2026.04.22 | ₩35,178 | ₩36,141 | ₩34,950 | ₩35,231 | +0.15% | 5.4만 |
|---|
| 2026.04.21 | ₩35,472 | ₩35,980 | ₩34,295 | ₩35,258 | -0.60% | 12.9만 |
|---|
| 2026.04.20 | ₩34,322 | ₩35,779 | ₩33,907 | ₩35,713 | +4.05% | 8만 |
|---|
| 2026.04.17 | ₩34,362 | ₩34,723 | ₩33,746 | ₩34,322 | -0.12% | 5.8만 |
|---|
| 2026.04.16 | ₩32,663 | ₩33,934 | ₩32,663 | ₩33,853 | +3.64% | 5.9만 |
|---|
| 2026.04.15 | ₩33,144 | ₩33,425 | ₩32,101 | ₩32,877 | -0.81% | 11.3만 |
|---|
| 2026.04.14 | ₩32,248 | ₩33,345 | ₩31,994 | ₩33,158 | +2.82% | 8.2만 |
|---|
| 2026.04.13 | ₩31,566 | ₩32,703 | ₩31,392 | ₩32,636 | +3.39% | 5.6만 |
|---|
| 2026.04.10 | ₩31,767 | ₩32,128 | ₩31,392 | ₩31,794 | +0.08% | 5.1만 |
|---|
| 2026.04.09 | ₩30,456 | ₩31,539 | ₩30,122 | ₩31,446 | +3.25% | 3.9만 |
|---|
| 2026.04.08 | ₩31,285 | ₩32,101 | ₩30,443 | ₩30,764 | -1.67% | 6.6만 |
|---|
| 2026.04.07 | ₩30,242 | ₩31,285 | ₩30,015 | ₩30,456 | +0.71% | 9.2만 |
|---|
| 2026.04.06 | ₩29,426 | ₩30,550 | ₩28,476 | ₩30,429 | +3.41% | 9.6만 |
|---|
| 2026.04.02 | ₩30,055 | ₩31,098 | ₩29,105 | ₩29,453 | -2.00% | 11.6만 |
|---|
| 2026.04.01 | ₩29,493 | ₩30,563 | ₩27,687 | ₩30,389 | +3.04% | 31.2만 |
|---|
| 2026.03.31 | ₩24,852 | ₩25,868 | ₩24,517 | ₩25,868 | +4.09% | 5.6만 |
|---|
| 2026.03.30 | ₩24,544 | ₩24,745 | ₩23,915 | ₩24,571 | +0.11% | 6.6만 |
|---|
| 2026.03.27 | ₩24,985 | ₩25,039 | ₩24,370 | ₩24,477 | -2.03% | 3.1만 |
|---|
| 2026.03.26 | ₩24,825 | ₩24,878 | ₩24,196 | ₩24,812 | -0.05% | 6.8만 |
|---|
| 2026.03.25 | ₩24,437 | ₩25,520 | ₩23,808 | ₩25,119 | +2.79% | 8.3만 |
|---|
| 2026.03.24 | ₩24,892 | ₩24,892 | ₩24,009 | ₩24,156 | -2.96% | 3.9만 |
|---|
| 2026.03.23 | ₩24,129 | ₩25,440 | ₩23,675 | ₩25,012 | +3.66% | 12.5만 |
|---|
| 2026.03.20 | ₩23,862 | ₩24,103 | ₩23,153 | ₩23,808 | -0.22% | 7.5만 |
|---|
| 2026.03.19 | ₩24,410 | ₩24,624 | ₩23,394 | ₩23,849 | -2.30% | 6.3만 |
|---|
| 2026.03.18 | ₩25,641 | ₩25,868 | ₩24,638 | ₩24,731 | -3.55% | 10.4만 |
|---|
| 2026.03.17 | ₩27,701 | ₩28,303 | ₩25,547 | ₩25,708 | -7.19% | 10.8만 |
|---|
| 2026.03.16 | ₩28,022 | ₩28,115 | ₩26,805 | ₩27,701 | -1.15% | 5.4만 |
|---|
| 2026.03.13 | ₩27,968 | ₩28,530 | ₩27,821 | ₩27,968 | 0.00% | 2.8만 |
|---|
| 2026.03.12 | ₩28,075 | ₩28,383 | ₩27,821 | ₩28,022 | -0.19% | 1.9만 |
|---|
| 2026.03.11 | ₩28,704 | ₩28,904 | ₩28,008 | ₩28,276 | -1.49% | 3.8만 |
|---|
| 2026.03.10 | ₩28,476 | ₩29,239 | ₩28,476 | ₩28,731 | +0.89% | 3.3만 |
|---|
| 2026.03.09 | ₩28,222 | ₩28,784 | ₩27,955 | ₩28,423 | +0.71% | 2.9만 |
|---|
| 2026.03.06 | ₩28,369 | ₩28,811 | ₩28,289 | ₩28,423 | +0.19% | 4만 |
|---|
| 2026.03.05 | ₩29,011 | ₩29,011 | ₩28,463 | ₩28,570 | -1.52% | 3.5만 |
|---|
| 2026.03.04 | ₩29,065 | ₩29,520 | ₩28,945 | ₩29,011 | -0.18% | 4.1만 |
|---|
| 2026.03.03 | ₩29,279 | ₩29,292 | ₩28,463 | ₩29,092 | -0.64% | 3.6만 |
|---|
| 2026.03.02 | ₩29,252 | ₩30,750 | ₩29,252 | ₩29,493 | +0.82% | 5.3만 |
|---|
| 2026.02.27 | ₩29,694 | ₩30,550 | ₩29,373 | ₩29,640 | -0.18% | 5.5만 |
|---|
| 2026.02.26 | ₩30,189 | ₩30,376 | ₩29,720 | ₩29,814 | -1.24% | 2.2만 |
|---|
| 2026.02.25 | ₩29,212 | ₩30,189 | ₩29,132 | ₩30,175 | +3.30% | 3.8만 |
|---|
| 2026.02.24 | ₩28,985 | ₩29,399 | ₩28,891 | ₩29,145 | +0.55% | 3만 |
|---|
| 2026.02.23 | ₩29,292 | ₩29,734 | ₩28,904 | ₩29,025 | -0.91% | 4.6만 |
|---|
| 2026.02.20 | ₩29,279 | ₩29,707 | ₩29,105 | ₩29,399 | +0.41% | 1.8만 |
|---|
| 2026.02.19 | ₩29,413 | ₩29,667 | ₩28,945 | ₩29,279 | -0.45% | 3.3만 |
|---|
| 2026.02.18 | ₩28,971 | ₩29,720 | ₩28,517 | ₩29,480 | +1.75% | 3.3만 |
|---|
| 2026.02.17 | ₩29,426 | ₩29,453 | ₩28,811 | ₩29,132 | -1.00% | 2.4만 |
|---|
| 2026.02.13 | ₩29,132 | ₩29,787 | ₩28,931 | ₩29,399 | +0.92% | 4.5만 |
|---|
| 2026.02.12 | ₩28,864 | ₩29,332 | ₩28,423 | ₩29,252 | +1.34% | 3.9만 |
|---|
| 2026.02.11 | ₩29,399 | ₩29,399 | ₩28,543 | ₩28,757 | -2.18% | 2.3만 |
|---|
| 2026.02.10 | ₩28,985 | ₩30,095 | ₩28,985 | ₩29,493 | +1.75% | 3.8만 |
|---|
| 2026.02.09 | ₩28,717 | ₩29,426 | ₩28,557 | ₩29,038 | +1.12% | 3.5만 |
|---|
| 2026.02.06 | ₩28,797 | ₩29,038 | ₩28,570 | ₩28,704 | -0.33% | 3.4만 |
|---|
| 2026.02.05 | ₩28,757 | ₩29,145 | ₩28,610 | ₩28,771 | +0.05% | 6.2만 |
|---|
| 2026.02.04 | ₩29,011 | ₩29,413 | ₩28,690 | ₩28,878 | -0.46% | 4.3만 |
|---|
| 2026.02.03 | ₩29,613 | ₩29,694 | ₩28,597 | ₩28,985 | -2.12% | 9.5만 |
|---|
| 2026.02.02 | ₩29,493 | ₩30,630 | ₩29,159 | ₩29,787 | +1.00% | 7.1만 |
|---|
| 2026.01.30 | ₩29,199 | ₩29,801 | ₩28,851 | ₩29,466 | +0.92% | 5.8만 |
|---|
| 2026.01.29 | ₩29,225 | ₩29,426 | ₩28,811 | ₩29,199 | -0.09% | 3.5만 |
|---|
| 2026.01.28 | ₩29,627 | ₩30,122 | ₩28,650 | ₩28,958 | -2.26% | 4.6만 |
|---|
| 2026.01.27 | ₩29,306 | ₩29,506 | ₩29,118 | ₩29,453 | +0.50% | 3.5만 |
|---|
| 2026.01.26 | ₩29,453 | ₩29,827 | ₩29,011 | ₩29,533 | +0.27% | 4.8만 |
|---|
| 2026.01.23 | ₩29,640 | ₩29,948 | ₩29,172 | ₩29,426 | -0.72% | 5.1만 |
|---|
| 2026.01.22 | ₩29,988 | ₩30,068 | ₩29,399 | ₩29,760 | -0.76% | 4.4만 |
|---|
| 2026.01.21 | ₩29,908 | ₩30,255 | ₩29,426 | ₩29,841 | -0.22% | 6만 |
|---|
| 2026.01.20 | ₩29,239 | ₩29,988 | ₩29,065 | ₩29,747 | +1.74% | 5.2만 |
|---|
| 2026.01.16 | ₩29,520 | ₩29,520 | ₩29,185 | ₩29,225 | -1.00% | 4.9만 |
|---|
| 2026.01.15 | ₩29,506 | ₩29,720 | ₩29,132 | ₩29,613 | +0.36% | 7.6만 |
|---|
| 2026.01.14 | ₩30,122 | ₩30,362 | ₩29,145 | ₩29,533 | -1.95% | 6.5만 |
|---|
| 2026.01.13 | ₩30,309 | ₩30,403 | ₩29,720 | ₩30,202 | -0.35% | 5.2만 |
|---|
| 2026.01.12 | ₩30,443 | ₩31,205 | ₩29,908 | ₩30,496 | +0.18% | 7.8만 |
|---|
| 2026.01.09 | ₩30,189 | ₩31,713 | ₩30,189 | ₩30,469 | +0.93% | 8.9만 |
|---|
| 2026.01.08 | ₩29,426 | ₩30,630 | ₩29,426 | ₩30,336 | +3.09% | 5.2만 |
|---|
| 2026.01.07 | ₩29,600 | ₩29,734 | ₩29,172 | ₩29,506 | -0.32% | 4.4만 |
|---|
| 2026.01.06 | ₩30,403 | ₩30,550 | ₩29,533 | ₩29,546 | -2.82% | 5.7만 |
|---|
| 2026.01.05 | ₩30,429 | ₩30,804 | ₩29,827 | ₩30,403 | -0.09% | 7.2만 |
|---|
| 2026.01.02 | ₩32,288 | ₩32,288 | ₩30,215 | ₩30,496 | -5.55% | 6.7만 |
|---|
| 2025.12.31 | ₩31,767 | ₩32,476 | ₩31,633 | ₩32,409 | +2.02% | 10.3만 |
|---|
| 2025.12.30 | ₩31,553 | ₩31,967 | ₩30,576 | ₩31,954 | +1.27% | 14.7만 |
|---|
| 2025.12.29 | ₩31,767 | ₩31,860 | ₩31,299 | ₩31,513 | -0.80% | 2.9만 |
|---|
| 2025.12.26 | ₩31,994 | ₩32,288 | ₩31,004 | ₩31,767 | -0.71% | 4.5만 |
|---|
| 2025.12.24 | ₩32,008 | ₩32,181 | ₩31,553 | ₩32,101 | +0.29% | 1.3만 |
|---|
| 2025.12.23 | ₩32,262 | ₩34,322 | ₩31,727 | ₩31,954 | -0.95% | 11만 |
|---|
| 2025.12.22 | ₩31,646 | ₩32,623 | ₩31,125 | ₩32,462 | +2.58% | 5.3만 |
|---|
| 2025.12.19 | ₩31,954 | ₩32,061 | ₩30,804 | ₩31,606 | -1.09% | 8.5만 |
|---|
| 2025.12.18 | ₩32,355 | ₩32,676 | ₩31,673 | ₩31,981 | -1.16% | 6.3만 |
|---|
| 2025.12.17 | ₩31,687 | ₩33,546 | ₩30,496 | ₩32,288 | +1.90% | 8.9만 |
|---|
| 2025.12.16 | ₩31,018 | ₩31,954 | ₩30,657 | ₩31,807 | +2.54% | 4.3만 |
|---|
| 2025.12.15 | ₩31,165 | ₩31,205 | ₩30,670 | ₩31,111 | -0.17% | 3.7만 |
|---|
| 2025.12.12 | ₩30,884 | ₩31,218 | ₩30,189 | ₩30,924 | +0.13% | 4.4만 |
|---|
| 2025.12.11 | ₩31,071 | ₩31,272 | ₩30,576 | ₩30,710 | -1.16% | 7.9만 |
|---|
| 2025.12.10 | ₩31,205 | ₩31,580 | ₩30,764 | ₩31,004 | -0.64% | 11.5만 |
|---|
| 2025.12.09 | ₩31,432 | ₩32,208 | ₩30,777 | ₩31,339 | -0.30% | 8.1만 |
|---|
| 2025.12.08 | ₩31,901 | ₩32,275 | ₩31,018 | ₩31,379 | -1.64% | 6.6만 |
|---|
| 2025.12.05 | ₩32,248 | ₩32,543 | ₩31,820 | ₩31,994 | -0.79% | 3.6만 |
|---|
| 2025.12.04 | ₩32,462 | ₩32,877 | ₩31,753 | ₩32,208 | -0.78% | 7.7만 |
|---|
| 2025.12.03 | ₩32,663 | ₩33,185 | ₩31,820 | ₩32,436 | -0.70% | 3.8만 |
|---|
| 2025.12.02 | ₩33,278 | ₩33,278 | ₩31,954 | ₩32,636 | -1.93% | 6.3만 |
|---|
| 2025.12.01 | ₩33,211 | ₩33,546 | ₩31,165 | ₩32,984 | -0.68% | 6.7만 |
|---|
| 2025.11.28 | ₩32,476 | ₩33,358 | ₩31,780 | ₩33,158 | +2.10% | 3.2만 |
|---|
| 2025.11.26 | ₩32,248 | ₩32,810 | ₩31,526 | ₩32,690 | +1.37% | 9.2만 |
|---|
| 2025.11.25 | ₩30,683 | ₩32,636 | ₩30,643 | ₩32,262 | +5.14% | 9.8만 |
|---|
| 2025.11.24 | ₩29,787 | ₩31,847 | ₩28,410 | ₩30,857 | +3.59% | 17.4만 |
|---|
| 2025.11.21 | ₩28,771 | ₩30,510 | ₩28,423 | ₩30,095 | +4.60% | 24.1만 |
|---|
| 2025.11.20 | ₩30,055 | ₩30,108 | ₩28,276 | ₩28,744 | -4.36% | 13.4만 |
|---|
| 2025.11.19 | ₩29,225 | ₩30,202 | ₩28,918 | ₩29,680 | +1.56% | 9만 |
|---|
| 2025.11.18 | ₩28,864 | ₩29,118 | ₩28,035 | ₩29,092 | +0.79% | 10.6만 |
|---|
| 2025.11.17 | ₩29,948 | ₩29,948 | ₩28,490 | ₩29,025 | -3.08% | 8.6만 |
|---|
| 2025.11.14 | ₩29,199 | ₩30,202 | ₩28,717 | ₩29,787 | +2.02% | 11.5만 |
|---|
| 2025.11.13 | ₩30,804 | ₩30,804 | ₩29,011 | ₩29,306 | -4.86% | 17.4만 |
|---|
| 2025.11.12 | ₩35,980 | ₩36,100 | ₩28,864 | ₩30,429 | -15.43% | 20.6만 |
|---|
| 2025.11.11 | ₩31,887 | ₩32,837 | ₩30,536 | ₩31,205 | -2.14% | 12.5만 |
|---|
| 2025.11.10 | ₩32,583 | ₩32,877 | ₩31,513 | ₩31,687 | -2.75% | 9.8만 |
|---|
| 2025.11.07 | ₩32,730 | ₩33,987 | ₩31,366 | ₩32,636 | -0.29% | 5.2만 |
|---|
| 2025.11.06 | ₩33,960 | ₩34,281 | ₩32,676 | ₩32,810 | -3.39% | 12.3만 |
|---|
| 2025.11.05 | ₩32,329 | ₩36,114 | ₩31,740 | ₩33,827 | +4.63% | 16.8만 |
|---|
| 2025.11.04 | ₩32,275 | ₩32,797 | ₩31,967 | ₩32,329 | +0.17% | 3.2만 |
|---|
| 2025.11.03 | ₩32,369 | ₩33,425 | ₩32,008 | ₩32,275 | -0.29% | 6.1만 |
|---|
| 2025.10.31 | ₩32,168 | ₩32,502 | ₩31,513 | ₩32,088 | -0.25% | 5.4만 |
|---|
| 2025.10.30 | ₩32,235 | ₩33,439 | ₩31,366 | ₩32,409 | +0.54% | 7.3만 |
|---|
| 2025.10.29 | ₩33,573 | ₩33,706 | ₩32,235 | ₩32,315 | -3.75% | 12.4만 |
|---|
| 2025.10.28 | ₩34,455 | ₩34,536 | ₩33,773 | ₩33,880 | -1.67% | 2.8만 |
|---|
| 2025.10.27 | ₩35,178 | ₩35,672 | ₩34,295 | ₩34,469 | -2.02% | 4.8만 |
|---|
| 2025.10.24 | ₩35,953 | ₩36,060 | ₩35,084 | ₩35,178 | -2.16% | 4.2만 |
|---|
| 2025.10.23 | ₩36,007 | ₩36,114 | ₩35,057 | ₩35,766 | -0.67% | 5.7만 |
|---|
| 2025.10.22 | ₩35,659 | ₩36,248 | ₩35,512 | ₩36,020 | +1.01% | 3.3만 |
|---|
| 2025.10.21 | ₩36,181 | ₩36,207 | ₩35,231 | ₩35,980 | -0.55% | 4.2만 |
|---|
| 2025.10.20 | ₩36,555 | ₩36,729 | ₩35,632 | ₩36,301 | -0.70% | 6만 |
|---|
| 2025.10.17 | ₩36,462 | ₩36,689 | ₩35,980 | ₩36,502 | +0.11% | 4.3만 |
|---|
| 2025.10.16 | ₩37,171 | ₩37,826 | ₩36,421 | ₩36,462 | -1.91% | 14.8만 |
|---|
| 2025.10.15 | ₩36,662 | ₩37,385 | ₩34,923 | ₩36,903 | +0.66% | 10.8만 |
|---|
| 2025.10.14 | ₩34,977 | ₩37,385 | ₩34,776 | ₩36,368 | +3.98% | 11.7만 |
|---|
| 2025.10.13 | ₩36,274 | ₩38,414 | ₩34,027 | ₩35,365 | -2.51% | 22만 |
|---|
| 2025.10.10 | ₩35,097 | ₩36,288 | ₩34,388 | ₩34,750 | -0.99% | 13.7만 |
|---|