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 | ₩27,929 | ₩29,907 | ₩27,875 | ₩29,613 | +6.03% | 24.2만 |
| 2026.10.08 | ₩28,450 | ₩28,784 | ₩28,116 | ₩28,183 | -0.94% | 12만 |
| 2026.10.07 | ₩28,838 | ₩28,851 | ₩28,210 | ₩28,463 | -1.30% | 16.7만 |
| 2026.10.06 | ₩28,169 | ₩28,183 | ₩27,087 | ₩27,341 | -2.94% | 17.3만 |
| 2026.10.05 | ₩28,330 | ₩28,330 | ₩27,555 | ₩28,063 | -0.94% | 15.5만 |
| 2026.10.02 | ₩28,263 | ₩28,985 | ₩27,488 | ₩28,343 | +0.28% | 20.3만 |
| 2026.10.01 | ₩28,397 | ₩28,664 | ₩28,116 | ₩28,196 | -0.71% | 14.9만 |
| 2026.09.30 | ₩28,223 | ₩28,477 | ₩27,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,316 |
| +0.33% |
| 20.4만 |
| 2026.09.29 | ₩28,103 | ₩28,624 | ₩28,103 | ₩28,250 | +0.52% | 10.1만 |
|---|
| 2026.09.28 | ₩29,038 | ₩29,038 | ₩28,103 | ₩28,544 | -1.70% | 7.5만 |
|---|
| 2026.09.25 | ₩29,145 | ₩29,599 | ₩28,811 | ₩29,051 | -0.32% | 9만 |
|---|
| 2026.09.24 | ₩30,027 | ₩30,187 | ₩29,212 | ₩29,279 | -2.49% | 14만 |
|---|
| 2026.09.23 | ₩31,336 | ₩31,403 | ₩29,666 | ₩29,813 | -4.86% | 16.9만 |
|---|
| 2026.09.22 | ₩31,737 | ₩32,259 | ₩31,377 | ₩31,430 | -0.97% | 7.1만 |
|---|
| 2026.09.21 | ₩31,938 | ₩32,365 | ₩31,149 | ₩31,604 | -1.05% | 10.4만 |
|---|
| 2026.09.18 | ₩31,884 | ₩32,793 | ₩31,764 | ₩31,938 | +0.17% | 79.8만 |
|---|
| 2026.09.17 | ₩32,673 | ₩33,568 | ₩31,777 | ₩31,791 | -2.70% | 9.3만 |
|---|
| 2026.09.16 | ₩32,700 | ₩33,381 | ₩32,499 | ₩32,633 | -0.20% | 10.1만 |
|---|
| 2026.09.15 | ₩32,753 | ₩33,047 | ₩32,339 | ₩32,700 | -0.16% | 11만 |
|---|
| 2026.09.14 | ₩32,887 | ₩34,410 | ₩32,806 | ₩32,967 | +0.24% | 12만 |
|---|
| 2026.09.11 | ₩33,181 | ₩34,316 | ₩32,619 | ₩32,887 | -0.89% | 11.2만 |
|---|
| 2026.09.10 | ₩33,154 | ₩33,475 | ₩32,740 | ₩33,181 | +0.08% | 9.1만 |
|---|
| 2026.09.09 | ₩33,194 | ₩33,715 | ₩33,007 | ₩33,140 | -0.16% | 13.1만 |
|---|
| 2026.09.08 | ₩33,314 | ₩33,568 | ₩32,846 | ₩33,341 | +0.08% | 11.2만 |
|---|
| 2026.09.04 | ₩34,263 | ₩34,316 | ₩33,261 | ₩33,421 | -2.46% | 6.9만 |
|---|
| 2026.09.03 | ₩35,078 | ₩35,225 | ₩33,996 | ₩34,290 | -2.25% | 10.3만 |
|---|
| 2026.09.02 | ₩34,985 | ₩35,479 | ₩34,490 | ₩34,998 | +0.04% | 8.3만 |
|---|
| 2026.09.01 | ₩34,824 | ₩35,559 | ₩34,490 | ₩34,624 | -0.58% | 6.9만 |
|---|
| 2026.08.31 | ₩35,172 | ₩35,546 | ₩34,704 | ₩34,784 | -1.10% | 9.2만 |
|---|
| 2026.08.28 | ₩35,145 | ₩35,479 | ₩34,864 | ₩35,212 | +0.19% | 8.7만 |
|---|
| 2026.08.27 | ₩35,198 | ₩35,385 | ₩34,664 | ₩34,918 | -0.80% | 8.8만 |
|---|
| 2026.08.26 | ₩34,985 | ₩35,479 | ₩34,276 | ₩35,372 | +1.11% | 8.7만 |
|---|
| 2026.08.25 | ₩35,158 | ₩35,679 | ₩34,677 | ₩34,958 | -0.57% | 11.3만 |
|---|
| 2026.08.24 | ₩34,838 | ₩36,655 | ₩34,677 | ₩35,198 | +1.04% | 13.6만 |
|---|
| 2026.08.21 | ₩34,717 | ₩34,717 | ₩33,889 | ₩34,651 | -0.19% | 12.4만 |
|---|
| 2026.08.20 | ₩34,210 | ₩35,305 | ₩33,434 | ₩34,624 | +1.21% | 15.3만 |
|---|
| 2026.08.19 | ₩33,996 | ₩34,798 | ₩33,154 | ₩33,461 | -1.57% | 21.2만 |
|---|
| 2026.08.18 | ₩34,196 | ₩34,570 | ₩33,421 | ₩34,009 | -0.55% | 28.4만 |
|---|
| 2026.08.17 | ₩33,982 | ₩34,410 | ₩32,606 | ₩33,074 | -2.67% | 29.8만 |
|---|
| 2026.08.14 | ₩33,034 | ₩35,826 | ₩32,526 | ₩34,504 | +4.45% | 43.5만 |
|---|
| 2026.08.13 | ₩32,125 | ₩34,624 | ₩31,417 | ₩33,007 | +2.75% | 79.1만 |
|---|
| 2026.08.12 | ₩40,049 | ₩40,236 | ₩38,232 | ₩39,047 | -2.50% | 14.5만 |
|---|
| 2026.08.11 | ₩39,835 | ₩41,399 | ₩39,247 | ₩39,662 | -0.44% | 9.5만 |
|---|
| 2026.08.10 | ₩41,987 | ₩42,749 | ₩39,916 | ₩40,049 | -4.61% | 10.8만 |
|---|
| 2026.08.07 | ₩41,452 | ₩42,267 | ₩41,198 | ₩42,094 | +1.55% | 6.6만 |
|---|
| 2026.08.06 | ₩39,408 | ₩41,613 | ₩39,408 | ₩41,506 | +5.32% | 8.8만 |
|---|
| 2026.08.05 | ₩39,528 | ₩39,862 | ₩39,141 | ₩39,261 | -0.68% | 9.3만 |
|---|
| 2026.08.04 | ₩39,715 | ₩40,009 | ₩38,860 | ₩39,221 | -1.24% | 7.6만 |
|---|
| 2026.08.03 | ₩40,116 | ₩40,891 | ₩39,354 | ₩39,501 | -1.53% | 5.6만 |
|---|
| 2026.07.31 | ₩41,172 | ₩41,172 | ₩39,742 | ₩39,795 | -3.34% | 5.7만 |
|---|
| 2026.07.30 | ₩42,067 | ₩42,294 | ₩41,051 | ₩41,386 | -1.62% | 5.4만 |
|---|
| 2026.07.29 | ₩41,212 | ₩42,294 | ₩41,212 | ₩41,960 | +1.82% | 6.4만 |
|---|
| 2026.07.28 | ₩41,198 | ₩41,573 | ₩40,744 | ₩41,118 | -0.19% | 6.2만 |
|---|
| 2026.07.27 | ₩40,878 | ₩41,452 | ₩40,490 | ₩40,731 | -0.36% | 7.3만 |
|---|
| 2026.07.24 | ₩40,383 | ₩41,492 | ₩39,822 | ₩40,677 | +0.73% | 8.8만 |
|---|
| 2026.07.23 | ₩40,397 | ₩40,891 | ₩38,780 | ₩40,530 | +0.33% | 25만 |
|---|
| 2026.07.22 | ₩41,426 | ₩41,586 | ₩40,210 | ₩40,504 | -2.23% | 25.3만 |
|---|
| 2026.07.21 | ₩41,198 | ₩41,653 | ₩40,477 | ₩41,426 | +0.55% | 9.1만 |
|---|
| 2026.07.20 | ₩42,695 | ₩42,695 | ₩41,132 | ₩41,452 | -2.91% | 8.9만 |
|---|
| 2026.07.17 | ₩42,842 | ₩43,470 | ₩42,535 | ₩42,695 | -0.34% | 8.2만 |
|---|
| 2026.07.16 | ₩41,960 | ₩43,711 | ₩41,586 | ₩42,882 | +2.20% | 7.1만 |
|---|
| 2026.07.15 | ₩43,203 | ₩43,604 | ₩41,559 | ₩41,973 | -2.85% | 23.5만 |
|---|
| 2026.07.14 | ₩42,495 | ₩43,337 | ₩41,158 | ₩43,203 | +1.67% | 12.2만 |
|---|
| 2026.07.13 | ₩42,628 | ₩43,230 | ₩41,893 | ₩42,428 | -0.47% | 19.6만 |
|---|
| 2026.07.10 | ₩41,145 | ₩42,468 | ₩40,089 | ₩42,361 | +2.96% | 18.2만 |
|---|
| 2026.07.09 | ₩40,316 | ₩41,439 | ₩39,875 | ₩41,305 | +2.45% | 11만 |
|---|
| 2026.07.08 | ₩38,593 | ₩40,691 | ₩38,593 | ₩40,477 | +4.88% | 17.3만 |
|---|
| 2026.07.07 | ₩38,967 | ₩40,210 | ₩37,604 | ₩39,181 | +0.55% | 31.5만 |
|---|
| 2026.07.06 | ₩41,813 | ₩42,161 | ₩39,100 | ₩39,608 | -5.27% | 82.8만 |
|---|
| 2026.07.02 | ₩39,354 | ₩41,893 | ₩38,900 | ₩41,345 | +5.06% | 13.1만 |
|---|
| 2026.07.01 | ₩39,889 | ₩40,477 | ₩39,247 | ₩39,354 | -1.34% | 31.8만 |
|---|
| 2026.06.30 | ₩39,555 | ₩40,009 | ₩38,927 | ₩39,875 | +0.81% | 32만 |
|---|
| 2026.06.29 | ₩39,822 | ₩40,998 | ₩39,154 | ₩39,982 | +0.40% | 23.4만 |
|---|
| 2026.06.26 | ₩40,530 | ₩41,399 | ₩37,804 | ₩39,274 | -3.10% | 48.3만 |
|---|
| 2026.06.25 | ₩39,381 | ₩40,530 | ₩38,152 | ₩40,530 | +2.92% | 23.5만 |
|---|
| 2026.06.24 | ₩38,312 | ₩41,733 | ₩38,312 | ₩39,755 | +3.77% | 43.1만 |
|---|
| 2026.06.23 | ₩35,319 | ₩38,352 | ₩35,319 | ₩38,232 | +8.25% | 21.7만 |
|---|
| 2026.06.22 | ₩34,009 | ₩35,853 | ₩33,675 | ₩35,319 | +3.85% | 26.8만 |
|---|
| 2026.06.18 | ₩33,541 | ₩34,223 | ₩33,421 | ₩33,982 | +1.31% | 13.1만 |
|---|
| 2026.06.17 | ₩33,140 | ₩33,608 | ₩32,780 | ₩33,408 | +0.81% | 13.8만 |
|---|
| 2026.06.16 | ₩33,127 | ₩33,314 | ₩32,740 | ₩33,127 | 0.00% | 8만 |
|---|
| 2026.06.15 | ₩33,555 | ₩33,769 | ₩32,339 | ₩33,047 | -1.51% | 9.5만 |
|---|
| 2026.06.12 | ₩33,261 | ₩33,929 | ₩32,058 | ₩33,501 | +0.72% | 12.5만 |
|---|
| 2026.06.11 | ₩31,791 | ₩33,528 | ₩31,483 | ₩33,408 | +5.09% | 14.7만 |
|---|
| 2026.06.10 | ₩31,791 | ₩32,526 | ₩31,403 | ₩31,844 | +0.17% | 23.5만 |
|---|
| 2026.06.09 | ₩31,764 | ₩32,192 | ₩30,735 | ₩31,818 | +0.17% | 9.8만 |
|---|
| 2026.06.08 | ₩31,363 | ₩31,858 | ₩31,363 | ₩31,403 | +0.13% | 8만 |
|---|
| 2026.06.05 | ₩31,230 | ₩32,085 | ₩30,936 | ₩31,537 | +0.98% | 12.2만 |
|---|
| 2026.06.04 | ₩31,069 | ₩31,336 | ₩30,615 | ₩31,096 | +0.09% | 11.6만 |
|---|
| 2026.06.03 | ₩29,960 | ₩30,989 | ₩29,907 | ₩30,789 | +2.77% | 17.7만 |
|---|
| 2026.06.02 | ₩31,283 | ₩31,283 | ₩29,907 | ₩30,187 | -3.50% | 14.9만 |
|---|
| 2026.06.01 | ₩31,844 | ₩31,844 | ₩30,882 | ₩31,310 | -1.68% | 7.9만 |
|---|
| 2026.05.29 | ₩31,844 | ₩32,018 | ₩31,537 | ₩31,844 | 0.00% | 16.4만 |
|---|
| 2026.05.28 | ₩31,804 | ₩32,446 | ₩31,737 | ₩32,098 | +0.92% | 6만 |
|---|
| 2026.05.27 | ₩32,686 | ₩33,140 | ₩32,178 | ₩32,218 | -1.43% | 6.2만 |
|---|
| 2026.05.26 | ₩33,728 | ₩34,437 | ₩32,352 | ₩32,379 | -4.00% | 6.3만 |
|---|
| 2026.05.22 | ₩33,595 | ₩34,183 | ₩32,820 | ₩33,635 | +0.12% | 8.8만 |
|---|
| 2026.05.21 | ₩34,036 | ₩34,116 | ₩32,980 | ₩33,555 | -1.41% | 10.5만 |
|---|
| 2026.05.20 | ₩34,103 | ₩34,744 | ₩33,314 | ₩34,116 | +0.04% | 19.4만 |
|---|
| 2026.05.19 | ₩32,406 | ₩34,210 | ₩32,232 | ₩33,675 | +3.92% | 30.4만 |
|---|
| 2026.05.18 | ₩32,352 | ₩32,833 | ₩30,735 | ₩31,804 | -1.69% | 28.8만 |
|---|
| 2026.05.15 | ₩33,274 | ₩34,851 | ₩31,630 | ₩32,352 | -2.77% | 64.2만 |
|---|
| 2026.05.14 | ₩34,410 | ₩35,706 | ₩30,882 | ₩34,744 | +0.97% | 93.2만 |
|---|
| 2026.05.13 | ₩34,089 | ₩36,735 | ₩34,076 | ₩36,414 | +6.82% | 9.4만 |
|---|
| 2026.05.12 | ₩33,194 | ₩34,223 | ₩32,873 | ₩33,889 | +2.09% | 4.1만 |
|---|
| 2026.05.11 | ₩34,210 | ₩34,330 | ₩33,261 | ₩33,341 | -2.54% | 4.5만 |
|---|
| 2026.05.08 | ₩34,276 | ₩34,864 | ₩33,675 | ₩34,210 | -0.19% | 4.3만 |
|---|
| 2026.05.07 | ₩35,279 | ₩35,613 | ₩34,223 | ₩34,263 | -2.88% | 3.6만 |
|---|
| 2026.05.06 | ₩36,040 | ₩36,040 | ₩35,412 | ₩35,613 | -1.19% | 2.8만 |
|---|
| 2026.05.05 | ₩35,800 | ₩36,321 | ₩35,613 | ₩35,613 | -0.52% | 2.7만 |
|---|
| 2026.05.04 | ₩36,214 | ₩36,388 | ₩35,519 | ₩35,920 | -0.81% | 4만 |
|---|
| 2026.05.01 | ₩35,867 | ₩36,802 | ₩35,786 | ₩36,214 | +0.97% | 6.1만 |
|---|
| 2026.04.30 | ₩35,893 | ₩36,080 | ₩35,439 | ₩35,867 | -0.07% | 2.7만 |
|---|
| 2026.04.29 | ₩36,321 | ₩36,628 | ₩35,813 | ₩35,987 | -0.92% | 4.7만 |
|---|
| 2026.04.28 | ₩37,296 | ₩37,911 | ₩36,682 | ₩36,708 | -1.58% | 6.3만 |
|---|
| 2026.04.27 | ₩37,136 | ₩37,390 | ₩36,348 | ₩37,109 | -0.07% | 4.8만 |
|---|
| 2026.04.24 | ₩36,014 | ₩37,123 | ₩35,011 | ₩36,962 | +2.63% | 7만 |
|---|
| 2026.04.23 | ₩35,145 | ₩35,452 | ₩34,330 | ₩35,372 | +0.65% | 4.9만 |
|---|
| 2026.04.22 | ₩35,145 | ₩36,107 | ₩34,918 | ₩35,198 | +0.15% | 5.4만 |
|---|
| 2026.04.21 | ₩35,439 | ₩35,947 | ₩34,263 | ₩35,225 | -0.60% | 12.9만 |
|---|
| 2026.04.20 | ₩34,290 | ₩35,746 | ₩33,875 | ₩35,679 | +4.05% | 8만 |
|---|
| 2026.04.17 | ₩34,330 | ₩34,691 | ₩33,715 | ₩34,290 | -0.12% | 5.8만 |
|---|
| 2026.04.16 | ₩32,633 | ₩33,902 | ₩32,633 | ₩33,822 | +3.64% | 5.9만 |
|---|
| 2026.04.15 | ₩33,114 | ₩33,394 | ₩32,071 | ₩32,846 | -0.81% | 11.3만 |
|---|
| 2026.04.14 | ₩32,218 | ₩33,314 | ₩31,965 | ₩33,127 | +2.82% | 8.2만 |
|---|
| 2026.04.13 | ₩31,537 | ₩32,673 | ₩31,363 | ₩32,606 | +3.39% | 5.6만 |
|---|
| 2026.04.10 | ₩31,737 | ₩32,098 | ₩31,363 | ₩31,764 | +0.08% | 5.1만 |
|---|
| 2026.04.09 | ₩30,428 | ₩31,510 | ₩30,094 | ₩31,417 | +3.25% | 3.9만 |
|---|
| 2026.04.08 | ₩31,256 | ₩32,071 | ₩30,414 | ₩30,735 | -1.67% | 6.6만 |
|---|
| 2026.04.07 | ₩30,214 | ₩31,256 | ₩29,987 | ₩30,428 | +0.71% | 9.2만 |
|---|
| 2026.04.06 | ₩29,399 | ₩30,521 | ₩28,450 | ₩30,401 | +3.41% | 9.6만 |
|---|
| 2026.04.02 | ₩30,027 | ₩31,069 | ₩29,078 | ₩29,426 | -2.00% | 11.6만 |
|---|
| 2026.04.01 | ₩29,466 | ₩30,535 | ₩27,662 | ₩30,361 | +3.04% | 31.2만 |
|---|
| 2026.03.31 | ₩24,829 | ₩25,844 | ₩24,495 | ₩25,844 | +4.09% | 5.6만 |
|---|
| 2026.03.30 | ₩24,521 | ₩24,722 | ₩23,893 | ₩24,548 | +0.11% | 6.6만 |
|---|
| 2026.03.27 | ₩24,962 | ₩25,016 | ₩24,348 | ₩24,454 | -2.03% | 3.1만 |
|---|
| 2026.03.26 | ₩24,802 | ₩24,855 | ₩24,174 | ₩24,789 | -0.05% | 6.8만 |
|---|
| 2026.03.25 | ₩24,414 | ₩25,497 | ₩23,786 | ₩25,096 | +2.79% | 8.3만 |
|---|
| 2026.03.24 | ₩24,869 | ₩24,869 | ₩23,987 | ₩24,134 | -2.96% | 3.9만 |
|---|
| 2026.03.23 | ₩24,107 | ₩25,417 | ₩23,653 | ₩24,989 | +3.66% | 12.5만 |
|---|
| 2026.03.20 | ₩23,840 | ₩24,080 | ₩23,132 | ₩23,786 | -0.22% | 7.5만 |
|---|
| 2026.03.19 | ₩24,388 | ₩24,601 | ₩23,372 | ₩23,826 | -2.30% | 6.3만 |
|---|
| 2026.03.18 | ₩25,617 | ₩25,844 | ₩24,615 | ₩24,708 | -3.55% | 10.4만 |
|---|
| 2026.03.17 | ₩27,675 | ₩28,276 | ₩25,524 | ₩25,684 | -7.19% | 10.8만 |
|---|
| 2026.03.16 | ₩27,996 | ₩28,089 | ₩26,780 | ₩27,675 | -1.15% | 5.4만 |
|---|
| 2026.03.13 | ₩27,942 | ₩28,503 | ₩27,795 | ₩27,942 | 0.00% | 2.8만 |
|---|
| 2026.03.12 | ₩28,049 | ₩28,356 | ₩27,795 | ₩27,996 | -0.19% | 1.9만 |
|---|
| 2026.03.11 | ₩28,677 | ₩28,878 | ₩27,982 | ₩28,250 | -1.49% | 3.8만 |
|---|
| 2026.03.10 | ₩28,450 | ₩29,212 | ₩28,450 | ₩28,704 | +0.89% | 3.3만 |
|---|
| 2026.03.09 | ₩28,196 | ₩28,757 | ₩27,929 | ₩28,397 | +0.71% | 2.9만 |
|---|
| 2026.03.06 | ₩28,343 | ₩28,784 | ₩28,263 | ₩28,397 | +0.19% | 4만 |
|---|
| 2026.03.05 | ₩28,985 | ₩28,985 | ₩28,437 | ₩28,544 | -1.52% | 3.5만 |
|---|
| 2026.03.04 | ₩29,038 | ₩29,492 | ₩28,918 | ₩28,985 | -0.18% | 4.1만 |
|---|
| 2026.03.03 | ₩29,252 | ₩29,265 | ₩28,437 | ₩29,065 | -0.64% | 3.6만 |
|---|
| 2026.03.02 | ₩29,225 | ₩30,722 | ₩29,225 | ₩29,466 | +0.82% | 5.3만 |
|---|
| 2026.02.27 | ₩29,666 | ₩30,521 | ₩29,345 | ₩29,613 | -0.18% | 5.5만 |
|---|
| 2026.02.26 | ₩30,161 | ₩30,348 | ₩29,693 | ₩29,786 | -1.24% | 2.2만 |
|---|
| 2026.02.25 | ₩29,185 | ₩30,161 | ₩29,105 | ₩30,147 | +3.30% | 3.8만 |
|---|
| 2026.02.24 | ₩28,958 | ₩29,372 | ₩28,864 | ₩29,118 | +0.55% | 3만 |
|---|
| 2026.02.23 | ₩29,265 | ₩29,706 | ₩28,878 | ₩28,998 | -0.91% | 4.6만 |
|---|
| 2026.02.20 | ₩29,252 | ₩29,679 | ₩29,078 | ₩29,372 | +0.41% | 1.8만 |
|---|
| 2026.02.19 | ₩29,385 | ₩29,639 | ₩28,918 | ₩29,252 | -0.45% | 3.3만 |
|---|
| 2026.02.18 | ₩28,944 | ₩29,693 | ₩28,490 | ₩29,452 | +1.75% | 3.3만 |
|---|
| 2026.02.17 | ₩29,399 | ₩29,426 | ₩28,784 | ₩29,105 | -1.00% | 2.4만 |
|---|
| 2026.02.13 | ₩29,105 | ₩29,760 | ₩28,904 | ₩29,372 | +0.92% | 4.5만 |
|---|
| 2026.02.12 | ₩28,838 | ₩29,305 | ₩28,397 | ₩29,225 | +1.34% | 3.9만 |
|---|
| 2026.02.11 | ₩29,372 | ₩29,372 | ₩28,517 | ₩28,731 | -2.18% | 2.3만 |
|---|
| 2026.02.10 | ₩28,958 | ₩30,067 | ₩28,958 | ₩29,466 | +1.75% | 3.8만 |
|---|
| 2026.02.09 | ₩28,691 | ₩29,399 | ₩28,530 | ₩29,011 | +1.12% | 3.5만 |
|---|
| 2026.02.06 | ₩28,771 | ₩29,011 | ₩28,544 | ₩28,677 | -0.33% | 3.4만 |
|---|
| 2026.02.05 | ₩28,731 | ₩29,118 | ₩28,584 | ₩28,744 | +0.05% | 6.2만 |
|---|
| 2026.02.04 | ₩28,985 | ₩29,385 | ₩28,664 | ₩28,851 | -0.46% | 4.3만 |
|---|
| 2026.02.03 | ₩29,586 | ₩29,666 | ₩28,570 | ₩28,958 | -2.12% | 9.5만 |
|---|
| 2026.02.02 | ₩29,466 | ₩30,601 | ₩29,132 | ₩29,760 | +1.00% | 7.1만 |
|---|
| 2026.01.30 | ₩29,172 | ₩29,773 | ₩28,824 | ₩29,439 | +0.92% | 5.8만 |
|---|
| 2026.01.29 | ₩29,198 | ₩29,399 | ₩28,784 | ₩29,172 | -0.09% | 3.5만 |
|---|
| 2026.01.28 | ₩29,599 | ₩30,094 | ₩28,624 | ₩28,931 | -2.26% | 4.6만 |
|---|
| 2026.01.27 | ₩29,279 | ₩29,479 | ₩29,091 | ₩29,426 | +0.50% | 3.5만 |
|---|
| 2026.01.26 | ₩29,426 | ₩29,800 | ₩28,985 | ₩29,506 | +0.27% | 4.8만 |
|---|
| 2026.01.23 | ₩29,613 | ₩29,920 | ₩29,145 | ₩29,399 | -0.72% | 5.1만 |
|---|
| 2026.01.22 | ₩29,960 | ₩30,040 | ₩29,372 | ₩29,733 | -0.76% | 4.4만 |
|---|
| 2026.01.21 | ₩29,880 | ₩30,227 | ₩29,399 | ₩29,813 | -0.22% | 6만 |
|---|
| 2026.01.20 | ₩29,212 | ₩29,960 | ₩29,038 | ₩29,720 | +1.74% | 5.2만 |
|---|
| 2026.01.16 | ₩29,492 | ₩29,492 | ₩29,158 | ₩29,198 | -1.00% | 4.9만 |
|---|
| 2026.01.15 | ₩29,479 | ₩29,693 | ₩29,105 | ₩29,586 | +0.36% | 7.6만 |
|---|
| 2026.01.14 | ₩30,094 | ₩30,334 | ₩29,118 | ₩29,506 | -1.95% | 6.5만 |
|---|
| 2026.01.13 | ₩30,281 | ₩30,374 | ₩29,693 | ₩30,174 | -0.35% | 5.2만 |
|---|
| 2026.01.12 | ₩30,414 | ₩31,176 | ₩29,880 | ₩30,468 | +0.18% | 7.8만 |
|---|
| 2026.01.09 | ₩30,161 | ₩31,684 | ₩30,161 | ₩30,441 | +0.93% | 8.9만 |
|---|
| 2026.01.08 | ₩29,399 | ₩30,601 | ₩29,399 | ₩30,308 | +3.09% | 5.2만 |
|---|
| 2026.01.07 | ₩29,573 | ₩29,706 | ₩29,145 | ₩29,479 | -0.32% | 4.4만 |
|---|
| 2026.01.06 | ₩30,374 | ₩30,521 | ₩29,506 | ₩29,519 | -2.82% | 5.7만 |
|---|
| 2026.01.05 | ₩30,401 | ₩30,775 | ₩29,800 | ₩30,374 | -0.09% | 7.2만 |
|---|
| 2026.01.02 | ₩32,259 | ₩32,259 | ₩30,187 | ₩30,468 | -5.55% | 6.7만 |
|---|
| 2025.12.31 | ₩31,737 | ₩32,446 | ₩31,604 | ₩32,379 | +2.02% | 10.3만 |
|---|
| 2025.12.30 | ₩31,524 | ₩31,938 | ₩30,548 | ₩31,924 | +1.27% | 14.7만 |
|---|
| 2025.12.29 | ₩31,737 | ₩31,831 | ₩31,270 | ₩31,483 | -0.80% | 2.9만 |
|---|
| 2025.12.26 | ₩31,965 | ₩32,259 | ₩30,976 | ₩31,737 | -0.71% | 4.5만 |
|---|
| 2025.12.24 | ₩31,978 | ₩32,152 | ₩31,524 | ₩32,071 | +0.29% | 1.3만 |
|---|
| 2025.12.23 | ₩32,232 | ₩34,290 | ₩31,697 | ₩31,924 | -0.95% | 11만 |
|---|
| 2025.12.22 | ₩31,617 | ₩32,593 | ₩31,096 | ₩32,432 | +2.58% | 5.3만 |
|---|
| 2025.12.19 | ₩31,924 | ₩32,031 | ₩30,775 | ₩31,577 | -1.09% | 8.5만 |
|---|
| 2025.12.18 | ₩32,325 | ₩32,646 | ₩31,644 | ₩31,951 | -1.16% | 6.3만 |
|---|
| 2025.12.17 | ₩31,657 | ₩33,515 | ₩30,468 | ₩32,259 | +1.90% | 8.9만 |
|---|
| 2025.12.16 | ₩30,989 | ₩31,924 | ₩30,628 | ₩31,777 | +2.54% | 4.3만 |
|---|
| 2025.12.15 | ₩31,136 | ₩31,176 | ₩30,642 | ₩31,083 | -0.17% | 3.7만 |
|---|
| 2025.12.12 | ₩30,855 | ₩31,189 | ₩30,161 | ₩30,895 | +0.13% | 4.4만 |
|---|
| 2025.12.11 | ₩31,042 | ₩31,243 | ₩30,548 | ₩30,682 | -1.16% | 7.9만 |
|---|
| 2025.12.10 | ₩31,176 | ₩31,550 | ₩30,735 | ₩30,976 | -0.64% | 11.5만 |
|---|
| 2025.12.09 | ₩31,403 | ₩32,178 | ₩30,748 | ₩31,310 | -0.30% | 8.1만 |
|---|
| 2025.12.08 | ₩31,871 | ₩32,245 | ₩30,989 | ₩31,350 | -1.64% | 6.6만 |
|---|
| 2025.12.05 | ₩32,218 | ₩32,512 | ₩31,791 | ₩31,965 | -0.79% | 3.6만 |
|---|
| 2025.12.04 | ₩32,432 | ₩32,846 | ₩31,724 | ₩32,178 | -0.78% | 7.7만 |
|---|
| 2025.12.03 | ₩32,633 | ₩33,154 | ₩31,791 | ₩32,406 | -0.70% | 3.8만 |
|---|
| 2025.12.02 | ₩33,247 | ₩33,247 | ₩31,924 | ₩32,606 | -1.93% | 6.3만 |
|---|
| 2025.12.01 | ₩33,181 | ₩33,515 | ₩31,136 | ₩32,953 | -0.68% | 6.7만 |
|---|
| 2025.11.28 | ₩32,446 | ₩33,328 | ₩31,751 | ₩33,127 | +2.10% | 3.2만 |
|---|
| 2025.11.26 | ₩32,218 | ₩32,780 | ₩31,497 | ₩32,659 | +1.37% | 9.2만 |
|---|
| 2025.11.25 | ₩30,655 | ₩32,606 | ₩30,615 | ₩32,232 | +5.14% | 9.8만 |
|---|
| 2025.11.24 | ₩29,760 | ₩31,818 | ₩28,383 | ₩30,829 | +3.59% | 17.4만 |
|---|
| 2025.11.21 | ₩28,744 | ₩30,481 | ₩28,397 | ₩30,067 | +4.60% | 24.1만 |
|---|
| 2025.11.20 | ₩30,027 | ₩30,080 | ₩28,250 | ₩28,717 | -4.36% | 13.4만 |
|---|
| 2025.11.19 | ₩29,198 | ₩30,174 | ₩28,891 | ₩29,653 | +1.56% | 9만 |
|---|
| 2025.11.18 | ₩28,838 | ₩29,091 | ₩28,009 | ₩29,065 | +0.79% | 10.6만 |
|---|
| 2025.11.17 | ₩29,920 | ₩29,920 | ₩28,463 | ₩28,998 | -3.08% | 8.6만 |
|---|
| 2025.11.14 | ₩29,172 | ₩30,174 | ₩28,691 | ₩29,760 | +2.02% | 11.5만 |
|---|
| 2025.11.13 | ₩30,775 | ₩30,775 | ₩28,985 | ₩29,279 | -4.86% | 17.4만 |
|---|
| 2025.11.12 | ₩35,947 | ₩36,067 | ₩28,838 | ₩30,401 | -15.43% | 20.6만 |
|---|
| 2025.11.11 | ₩31,858 | ₩32,806 | ₩30,508 | ₩31,176 | -2.14% | 12.5만 |
|---|
| 2025.11.10 | ₩32,553 | ₩32,846 | ₩31,483 | ₩31,657 | -2.75% | 9.8만 |
|---|
| 2025.11.07 | ₩32,700 | ₩33,956 | ₩31,336 | ₩32,606 | -0.29% | 5.2만 |
|---|
| 2025.11.06 | ₩33,929 | ₩34,250 | ₩32,646 | ₩32,780 | -3.39% | 12.3만 |
|---|
| 2025.11.05 | ₩32,299 | ₩36,080 | ₩31,711 | ₩33,795 | +4.63% | 16.8만 |
|---|
| 2025.11.04 | ₩32,245 | ₩32,766 | ₩31,938 | ₩32,299 | +0.17% | 3.2만 |
|---|
| 2025.11.03 | ₩32,339 | ₩33,394 | ₩31,978 | ₩32,245 | -0.29% | 6.1만 |
|---|
| 2025.10.31 | ₩32,138 | ₩32,472 | ₩31,483 | ₩32,058 | -0.25% | 5.4만 |
|---|
| 2025.10.30 | ₩32,205 | ₩33,408 | ₩31,336 | ₩32,379 | +0.54% | 7.3만 |
|---|
| 2025.10.29 | ₩33,541 | ₩33,675 | ₩32,205 | ₩32,285 | -3.75% | 12.4만 |
|---|
| 2025.10.28 | ₩34,423 | ₩34,504 | ₩33,742 | ₩33,849 | -1.67% | 2.8만 |
|---|
| 2025.10.27 | ₩35,145 | ₩35,639 | ₩34,263 | ₩34,437 | -2.02% | 4.8만 |
|---|
| 2025.10.24 | ₩35,920 | ₩36,027 | ₩35,051 | ₩35,145 | -2.16% | 4.2만 |
|---|
| 2025.10.23 | ₩35,973 | ₩36,080 | ₩35,025 | ₩35,733 | -0.67% | 5.7만 |
|---|
| 2025.10.22 | ₩35,626 | ₩36,214 | ₩35,479 | ₩35,987 | +1.01% | 3.3만 |
|---|
| 2025.10.21 | ₩36,147 | ₩36,174 | ₩35,198 | ₩35,947 | -0.55% | 4.2만 |
|---|
| 2025.10.20 | ₩36,521 | ₩36,695 | ₩35,599 | ₩36,267 | -0.70% | 6만 |
|---|
| 2025.10.17 | ₩36,428 | ₩36,655 | ₩35,947 | ₩36,468 | +0.11% | 4.3만 |
|---|
| 2025.10.16 | ₩37,136 | ₩37,791 | ₩36,388 | ₩36,428 | -1.91% | 14.8만 |
|---|
| 2025.10.15 | ₩36,628 | ₩37,350 | ₩34,891 | ₩36,869 | +0.66% | 10.8만 |
|---|
| 2025.10.14 | ₩34,945 | ₩37,350 | ₩34,744 | ₩36,334 | +3.98% | 11.7만 |
|---|
| 2025.10.13 | ₩36,241 | ₩38,379 | ₩33,996 | ₩35,332 | -2.51% | 22만 |
|---|
| 2025.10.10 | ₩35,065 | ₩36,254 | ₩34,357 | ₩34,717 | -0.99% | 13.7만 |
|---|