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 | ₩27,935 | ₩29,913 | ₩27,881 | ₩29,619 | +6.03% | 24.2만 |
| 2026.10.08 | ₩28,456 | ₩28,790 | ₩28,122 | ₩28,188 | -0.94% | 12만 |
| 2026.10.07 | ₩28,843 | ₩28,857 | ₩28,215 | ₩28,469 | -1.30% | 16.7만 |
| 2026.10.06 | ₩28,175 | ₩28,188 | ₩27,092 | ₩27,346 | -2.94% | 17.3만 |
| 2026.10.05 | ₩28,335 | ₩28,335 | ₩27,560 | ₩28,068 | -0.94% | 15.5만 |
| 2026.10.02 | ₩28,269 | ₩28,990 | ₩27,493 | ₩28,349 | +0.28% | 20.3만 |
| 2026.10.01 | ₩28,402 | ₩28,670 | ₩28,122 | ₩28,202 | -0.71% | 14.9만 |
| 2026.09.30 | ₩28,229 | ₩28,483 | ₩27,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,322 |
| +0.33% |
| 20.4만 |
| 2026.09.29 | ₩28,108 | ₩28,630 | ₩28,108 | ₩28,255 | +0.52% | 10.1만 |
|---|
| 2026.09.28 | ₩29,044 | ₩29,044 | ₩28,108 | ₩28,549 | -1.70% | 7.5만 |
|---|
| 2026.09.25 | ₩29,151 | ₩29,605 | ₩28,817 | ₩29,057 | -0.32% | 9만 |
|---|
| 2026.09.24 | ₩30,033 | ₩30,193 | ₩29,218 | ₩29,284 | -2.49% | 14만 |
|---|
| 2026.09.23 | ₩31,343 | ₩31,410 | ₩29,672 | ₩29,819 | -4.86% | 16.9만 |
|---|
| 2026.09.22 | ₩31,744 | ₩32,265 | ₩31,383 | ₩31,436 | -0.97% | 7.1만 |
|---|
| 2026.09.21 | ₩31,944 | ₩32,372 | ₩31,156 | ₩31,610 | -1.05% | 10.4만 |
|---|
| 2026.09.18 | ₩31,891 | ₩32,800 | ₩31,771 | ₩31,944 | +0.17% | 79.8만 |
|---|
| 2026.09.17 | ₩32,679 | ₩33,575 | ₩31,784 | ₩31,797 | -2.70% | 9.3만 |
|---|
| 2026.09.16 | ₩32,706 | ₩33,388 | ₩32,506 | ₩32,639 | -0.20% | 10.1만 |
|---|
| 2026.09.15 | ₩32,760 | ₩33,054 | ₩32,345 | ₩32,706 | -0.16% | 11만 |
|---|
| 2026.09.14 | ₩32,893 | ₩34,417 | ₩32,813 | ₩32,973 | +0.24% | 12만 |
|---|
| 2026.09.11 | ₩33,187 | ₩34,323 | ₩32,626 | ₩32,893 | -0.89% | 11.2만 |
|---|
| 2026.09.10 | ₩33,161 | ₩33,481 | ₩32,746 | ₩33,187 | +0.08% | 9.1만 |
|---|
| 2026.09.09 | ₩33,201 | ₩33,722 | ₩33,014 | ₩33,147 | -0.16% | 13.1만 |
|---|
| 2026.09.08 | ₩33,321 | ₩33,575 | ₩32,853 | ₩33,348 | +0.08% | 11.2만 |
|---|
| 2026.09.04 | ₩34,270 | ₩34,323 | ₩33,267 | ₩33,428 | -2.46% | 6.9만 |
|---|
| 2026.09.03 | ₩35,085 | ₩35,232 | ₩34,003 | ₩34,297 | -2.25% | 10.3만 |
|---|
| 2026.09.02 | ₩34,992 | ₩35,486 | ₩34,497 | ₩35,005 | +0.04% | 8.3만 |
|---|
| 2026.09.01 | ₩34,831 | ₩35,566 | ₩34,497 | ₩34,631 | -0.58% | 6.9만 |
|---|
| 2026.08.31 | ₩35,179 | ₩35,553 | ₩34,711 | ₩34,791 | -1.10% | 9.2만 |
|---|
| 2026.08.28 | ₩35,152 | ₩35,486 | ₩34,871 | ₩35,219 | +0.19% | 8.7만 |
|---|
| 2026.08.27 | ₩35,206 | ₩35,393 | ₩34,671 | ₩34,925 | -0.80% | 8.8만 |
|---|
| 2026.08.26 | ₩34,992 | ₩35,486 | ₩34,283 | ₩35,379 | +1.11% | 8.7만 |
|---|
| 2026.08.25 | ₩35,165 | ₩35,687 | ₩34,684 | ₩34,965 | -0.57% | 11.3만 |
|---|
| 2026.08.24 | ₩34,845 | ₩36,662 | ₩34,684 | ₩35,206 | +1.04% | 13.6만 |
|---|
| 2026.08.21 | ₩34,724 | ₩34,724 | ₩33,896 | ₩34,658 | -0.19% | 12.4만 |
|---|
| 2026.08.20 | ₩34,216 | ₩35,312 | ₩33,441 | ₩34,631 | +1.21% | 15.3만 |
|---|
| 2026.08.19 | ₩34,003 | ₩34,805 | ₩33,161 | ₩33,468 | -1.57% | 21.2만 |
|---|
| 2026.08.18 | ₩34,203 | ₩34,577 | ₩33,428 | ₩34,016 | -0.55% | 28.4만 |
|---|
| 2026.08.17 | ₩33,989 | ₩34,417 | ₩32,613 | ₩33,080 | -2.67% | 29.8만 |
|---|
| 2026.08.14 | ₩33,040 | ₩35,834 | ₩32,532 | ₩34,510 | +4.45% | 43.5만 |
|---|
| 2026.08.13 | ₩32,131 | ₩34,631 | ₩31,423 | ₩33,014 | +2.75% | 79.1만 |
|---|
| 2026.08.12 | ₩40,057 | ₩40,244 | ₩38,240 | ₩39,055 | -2.50% | 14.5만 |
|---|
| 2026.08.11 | ₩39,843 | ₩41,407 | ₩39,255 | ₩39,670 | -0.44% | 9.5만 |
|---|
| 2026.08.10 | ₩41,995 | ₩42,757 | ₩39,924 | ₩40,057 | -4.61% | 10.8만 |
|---|
| 2026.08.07 | ₩41,461 | ₩42,276 | ₩41,207 | ₩42,102 | +1.55% | 6.6만 |
|---|
| 2026.08.06 | ₩39,416 | ₩41,621 | ₩39,416 | ₩41,514 | +5.32% | 8.8만 |
|---|
| 2026.08.05 | ₩39,536 | ₩39,870 | ₩39,148 | ₩39,269 | -0.68% | 9.3만 |
|---|
| 2026.08.04 | ₩39,723 | ₩40,017 | ₩38,868 | ₩39,229 | -1.24% | 7.6만 |
|---|
| 2026.08.03 | ₩40,124 | ₩40,899 | ₩39,362 | ₩39,509 | -1.53% | 5.6만 |
|---|
| 2026.07.31 | ₩41,180 | ₩41,180 | ₩39,750 | ₩39,803 | -3.34% | 5.7만 |
|---|
| 2026.07.30 | ₩42,076 | ₩42,303 | ₩41,060 | ₩41,394 | -1.62% | 5.4만 |
|---|
| 2026.07.29 | ₩41,220 | ₩42,303 | ₩41,220 | ₩41,969 | +1.82% | 6.4만 |
|---|
| 2026.07.28 | ₩41,207 | ₩41,581 | ₩40,752 | ₩41,127 | -0.19% | 6.2만 |
|---|
| 2026.07.27 | ₩40,886 | ₩41,461 | ₩40,498 | ₩40,739 | -0.36% | 7.3만 |
|---|
| 2026.07.24 | ₩40,391 | ₩41,501 | ₩39,830 | ₩40,685 | +0.73% | 8.8만 |
|---|
| 2026.07.23 | ₩40,405 | ₩40,899 | ₩38,788 | ₩40,538 | +0.33% | 25만 |
|---|
| 2026.07.22 | ₩41,434 | ₩41,594 | ₩40,218 | ₩40,512 | -2.23% | 25.3만 |
|---|
| 2026.07.21 | ₩41,207 | ₩41,661 | ₩40,485 | ₩41,434 | +0.55% | 9.1만 |
|---|
| 2026.07.20 | ₩42,704 | ₩42,704 | ₩41,140 | ₩41,461 | -2.91% | 8.9만 |
|---|
| 2026.07.17 | ₩42,851 | ₩43,479 | ₩42,543 | ₩42,704 | -0.34% | 8.2만 |
|---|
| 2026.07.16 | ₩41,969 | ₩43,720 | ₩41,594 | ₩42,891 | +2.20% | 7.1만 |
|---|
| 2026.07.15 | ₩43,212 | ₩43,613 | ₩41,568 | ₩41,982 | -2.85% | 23.5만 |
|---|
| 2026.07.14 | ₩42,503 | ₩43,345 | ₩41,167 | ₩43,212 | +1.67% | 12.2만 |
|---|
| 2026.07.13 | ₩42,637 | ₩43,238 | ₩41,902 | ₩42,436 | -0.47% | 19.6만 |
|---|
| 2026.07.10 | ₩41,153 | ₩42,477 | ₩40,097 | ₩42,370 | +2.96% | 18.2만 |
|---|
| 2026.07.09 | ₩40,325 | ₩41,447 | ₩39,884 | ₩41,314 | +2.45% | 11만 |
|---|
| 2026.07.08 | ₩38,600 | ₩40,699 | ₩38,600 | ₩40,485 | +4.88% | 17.3만 |
|---|
| 2026.07.07 | ₩38,975 | ₩40,218 | ₩37,611 | ₩39,189 | +0.55% | 31.5만 |
|---|
| 2026.07.06 | ₩41,822 | ₩42,169 | ₩39,108 | ₩39,616 | -5.27% | 82.8만 |
|---|
| 2026.07.02 | ₩39,362 | ₩41,902 | ₩38,908 | ₩41,354 | +5.06% | 13.1만 |
|---|
| 2026.07.01 | ₩39,897 | ₩40,485 | ₩39,255 | ₩39,362 | -1.34% | 31.8만 |
|---|
| 2026.06.30 | ₩39,563 | ₩40,017 | ₩38,935 | ₩39,884 | +0.81% | 32만 |
|---|
| 2026.06.29 | ₩39,830 | ₩41,006 | ₩39,162 | ₩39,990 | +0.40% | 23.4만 |
|---|
| 2026.06.26 | ₩40,538 | ₩41,407 | ₩37,812 | ₩39,282 | -3.10% | 48.3만 |
|---|
| 2026.06.25 | ₩39,389 | ₩40,538 | ₩38,159 | ₩40,538 | +2.92% | 23.5만 |
|---|
| 2026.06.24 | ₩38,320 | ₩41,741 | ₩38,320 | ₩39,763 | +3.77% | 43.1만 |
|---|
| 2026.06.23 | ₩35,326 | ₩38,360 | ₩35,326 | ₩38,240 | +8.25% | 21.7만 |
|---|
| 2026.06.22 | ₩34,016 | ₩35,860 | ₩33,682 | ₩35,326 | +3.85% | 26.8만 |
|---|
| 2026.06.18 | ₩33,548 | ₩34,230 | ₩33,428 | ₩33,989 | +1.31% | 13.1만 |
|---|
| 2026.06.17 | ₩33,147 | ₩33,615 | ₩32,786 | ₩33,415 | +0.81% | 13.8만 |
|---|
| 2026.06.16 | ₩33,134 | ₩33,321 | ₩32,746 | ₩33,134 | 0.00% | 8만 |
|---|
| 2026.06.15 | ₩33,562 | ₩33,775 | ₩32,345 | ₩33,054 | -1.51% | 9.5만 |
|---|
| 2026.06.12 | ₩33,267 | ₩33,936 | ₩32,065 | ₩33,508 | +0.72% | 12.5만 |
|---|
| 2026.06.11 | ₩31,797 | ₩33,535 | ₩31,490 | ₩33,415 | +5.09% | 14.7만 |
|---|
| 2026.06.10 | ₩31,797 | ₩32,532 | ₩31,410 | ₩31,851 | +0.17% | 23.5만 |
|---|
| 2026.06.09 | ₩31,771 | ₩32,198 | ₩30,741 | ₩31,824 | +0.17% | 9.8만 |
|---|
| 2026.06.08 | ₩31,370 | ₩31,864 | ₩31,370 | ₩31,410 | +0.13% | 8만 |
|---|
| 2026.06.05 | ₩31,236 | ₩32,091 | ₩30,942 | ₩31,543 | +0.98% | 12.2만 |
|---|
| 2026.06.04 | ₩31,075 | ₩31,343 | ₩30,621 | ₩31,102 | +0.09% | 11.6만 |
|---|
| 2026.06.03 | ₩29,966 | ₩30,995 | ₩29,913 | ₩30,795 | +2.77% | 17.7만 |
|---|
| 2026.06.02 | ₩31,289 | ₩31,289 | ₩29,913 | ₩30,193 | -3.50% | 14.9만 |
|---|
| 2026.06.01 | ₩31,851 | ₩31,851 | ₩30,888 | ₩31,316 | -1.68% | 7.9만 |
|---|
| 2026.05.29 | ₩31,851 | ₩32,024 | ₩31,543 | ₩31,851 | 0.00% | 16.4만 |
|---|
| 2026.05.28 | ₩31,811 | ₩32,452 | ₩31,744 | ₩32,105 | +0.92% | 6만 |
|---|
| 2026.05.27 | ₩32,693 | ₩33,147 | ₩32,185 | ₩32,225 | -1.43% | 6.2만 |
|---|
| 2026.05.26 | ₩33,735 | ₩34,444 | ₩32,359 | ₩32,385 | -4.00% | 6.3만 |
|---|
| 2026.05.22 | ₩33,602 | ₩34,190 | ₩32,826 | ₩33,642 | +0.12% | 8.8만 |
|---|
| 2026.05.21 | ₩34,043 | ₩34,123 | ₩32,987 | ₩33,562 | -1.41% | 10.5만 |
|---|
| 2026.05.20 | ₩34,110 | ₩34,751 | ₩33,321 | ₩34,123 | +0.04% | 19.4만 |
|---|
| 2026.05.19 | ₩32,412 | ₩34,216 | ₩32,238 | ₩33,682 | +3.92% | 30.4만 |
|---|
| 2026.05.18 | ₩32,359 | ₩32,840 | ₩30,741 | ₩31,811 | -1.69% | 28.8만 |
|---|
| 2026.05.15 | ₩33,281 | ₩34,858 | ₩31,637 | ₩32,359 | -2.77% | 64.2만 |
|---|
| 2026.05.14 | ₩34,417 | ₩35,713 | ₩30,888 | ₩34,751 | +0.97% | 93.2만 |
|---|
| 2026.05.13 | ₩34,096 | ₩36,743 | ₩34,083 | ₩36,422 | +6.82% | 9.4만 |
|---|
| 2026.05.12 | ₩33,201 | ₩34,230 | ₩32,880 | ₩33,896 | +2.09% | 4.1만 |
|---|
| 2026.05.11 | ₩34,216 | ₩34,337 | ₩33,267 | ₩33,348 | -2.54% | 4.5만 |
|---|
| 2026.05.08 | ₩34,283 | ₩34,871 | ₩33,682 | ₩34,216 | -0.19% | 4.3만 |
|---|
| 2026.05.07 | ₩35,286 | ₩35,620 | ₩34,230 | ₩34,270 | -2.88% | 3.6만 |
|---|
| 2026.05.06 | ₩36,048 | ₩36,048 | ₩35,419 | ₩35,620 | -1.19% | 2.8만 |
|---|
| 2026.05.05 | ₩35,807 | ₩36,328 | ₩35,620 | ₩35,620 | -0.52% | 2.7만 |
|---|
| 2026.05.04 | ₩36,221 | ₩36,395 | ₩35,526 | ₩35,927 | -0.81% | 4만 |
|---|
| 2026.05.01 | ₩35,874 | ₩36,809 | ₩35,794 | ₩36,221 | +0.97% | 6.1만 |
|---|
| 2026.04.30 | ₩35,901 | ₩36,088 | ₩35,446 | ₩35,874 | -0.07% | 2.7만 |
|---|
| 2026.04.29 | ₩36,328 | ₩36,636 | ₩35,820 | ₩35,994 | -0.92% | 4.7만 |
|---|
| 2026.04.28 | ₩37,304 | ₩37,919 | ₩36,689 | ₩36,716 | -1.58% | 6.3만 |
|---|
| 2026.04.27 | ₩37,144 | ₩37,398 | ₩36,355 | ₩37,117 | -0.07% | 4.8만 |
|---|
| 2026.04.24 | ₩36,021 | ₩37,130 | ₩35,018 | ₩36,970 | +2.63% | 7만 |
|---|
| 2026.04.23 | ₩35,152 | ₩35,459 | ₩34,337 | ₩35,379 | +0.65% | 4.9만 |
|---|
| 2026.04.22 | ₩35,152 | ₩36,114 | ₩34,925 | ₩35,206 | +0.15% | 5.4만 |
|---|
| 2026.04.21 | ₩35,446 | ₩35,954 | ₩34,270 | ₩35,232 | -0.60% | 12.9만 |
|---|
| 2026.04.20 | ₩34,297 | ₩35,754 | ₩33,882 | ₩35,687 | +4.05% | 8만 |
|---|
| 2026.04.17 | ₩34,337 | ₩34,698 | ₩33,722 | ₩34,297 | -0.12% | 5.8만 |
|---|
| 2026.04.16 | ₩32,639 | ₩33,909 | ₩32,639 | ₩33,829 | +3.64% | 5.9만 |
|---|
| 2026.04.15 | ₩33,120 | ₩33,401 | ₩32,078 | ₩32,853 | -0.81% | 11.3만 |
|---|
| 2026.04.14 | ₩32,225 | ₩33,321 | ₩31,971 | ₩33,134 | +2.82% | 8.2만 |
|---|
| 2026.04.13 | ₩31,543 | ₩32,679 | ₩31,370 | ₩32,613 | +3.39% | 5.6만 |
|---|
| 2026.04.10 | ₩31,744 | ₩32,105 | ₩31,370 | ₩31,771 | +0.08% | 5.1만 |
|---|
| 2026.04.09 | ₩30,434 | ₩31,517 | ₩30,100 | ₩31,423 | +3.25% | 3.9만 |
|---|
| 2026.04.08 | ₩31,263 | ₩32,078 | ₩30,421 | ₩30,741 | -1.67% | 6.6만 |
|---|
| 2026.04.07 | ₩30,220 | ₩31,263 | ₩29,993 | ₩30,434 | +0.71% | 9.2만 |
|---|
| 2026.04.06 | ₩29,405 | ₩30,527 | ₩28,456 | ₩30,407 | +3.41% | 9.6만 |
|---|
| 2026.04.02 | ₩30,033 | ₩31,075 | ₩29,084 | ₩29,431 | -2.00% | 11.6만 |
|---|
| 2026.04.01 | ₩29,472 | ₩30,541 | ₩27,667 | ₩30,367 | +3.04% | 31.2만 |
|---|
| 2026.03.31 | ₩24,834 | ₩25,849 | ₩24,500 | ₩25,849 | +4.09% | 5.6만 |
|---|
| 2026.03.30 | ₩24,526 | ₩24,727 | ₩23,898 | ₩24,553 | +0.11% | 6.6만 |
|---|
| 2026.03.27 | ₩24,967 | ₩25,021 | ₩24,352 | ₩24,459 | -2.03% | 3.1만 |
|---|
| 2026.03.26 | ₩24,807 | ₩24,860 | ₩24,179 | ₩24,794 | -0.05% | 6.8만 |
|---|
| 2026.03.25 | ₩24,419 | ₩25,502 | ₩23,791 | ₩25,101 | +2.79% | 8.3만 |
|---|
| 2026.03.24 | ₩24,874 | ₩24,874 | ₩23,992 | ₩24,139 | -2.96% | 3.9만 |
|---|
| 2026.03.23 | ₩24,112 | ₩25,422 | ₩23,657 | ₩24,994 | +3.66% | 12.5만 |
|---|
| 2026.03.20 | ₩23,845 | ₩24,085 | ₩23,136 | ₩23,791 | -0.22% | 7.5만 |
|---|
| 2026.03.19 | ₩24,393 | ₩24,606 | ₩23,377 | ₩23,831 | -2.30% | 6.3만 |
|---|
| 2026.03.18 | ₩25,622 | ₩25,849 | ₩24,620 | ₩24,713 | -3.55% | 10.4만 |
|---|
| 2026.03.17 | ₩27,681 | ₩28,282 | ₩25,529 | ₩25,689 | -7.19% | 10.8만 |
|---|
| 2026.03.16 | ₩28,001 | ₩28,095 | ₩26,785 | ₩27,681 | -1.15% | 5.4만 |
|---|
| 2026.03.13 | ₩27,948 | ₩28,509 | ₩27,801 | ₩27,948 | 0.00% | 2.8만 |
|---|
| 2026.03.12 | ₩28,055 | ₩28,362 | ₩27,801 | ₩28,001 | -0.19% | 1.9만 |
|---|
| 2026.03.11 | ₩28,683 | ₩28,883 | ₩27,988 | ₩28,255 | -1.49% | 3.8만 |
|---|
| 2026.03.10 | ₩28,456 | ₩29,218 | ₩28,456 | ₩28,710 | +0.89% | 3.3만 |
|---|
| 2026.03.09 | ₩28,202 | ₩28,763 | ₩27,935 | ₩28,402 | +0.71% | 2.9만 |
|---|
| 2026.03.06 | ₩28,349 | ₩28,790 | ₩28,269 | ₩28,402 | +0.19% | 4만 |
|---|
| 2026.03.05 | ₩28,990 | ₩28,990 | ₩28,442 | ₩28,549 | -1.52% | 3.5만 |
|---|
| 2026.03.04 | ₩29,044 | ₩29,498 | ₩28,924 | ₩28,990 | -0.18% | 4.1만 |
|---|
| 2026.03.03 | ₩29,258 | ₩29,271 | ₩28,442 | ₩29,071 | -0.64% | 3.6만 |
|---|
| 2026.03.02 | ₩29,231 | ₩30,728 | ₩29,231 | ₩29,472 | +0.82% | 5.3만 |
|---|
| 2026.02.27 | ₩29,672 | ₩30,527 | ₩29,351 | ₩29,619 | -0.18% | 5.5만 |
|---|
| 2026.02.26 | ₩30,167 | ₩30,354 | ₩29,699 | ₩29,792 | -1.24% | 2.2만 |
|---|
| 2026.02.25 | ₩29,191 | ₩30,167 | ₩29,111 | ₩30,153 | +3.30% | 3.8만 |
|---|
| 2026.02.24 | ₩28,964 | ₩29,378 | ₩28,870 | ₩29,124 | +0.55% | 3만 |
|---|
| 2026.02.23 | ₩29,271 | ₩29,712 | ₩28,883 | ₩29,004 | -0.91% | 4.6만 |
|---|
| 2026.02.20 | ₩29,258 | ₩29,685 | ₩29,084 | ₩29,378 | +0.41% | 1.8만 |
|---|
| 2026.02.19 | ₩29,391 | ₩29,645 | ₩28,924 | ₩29,258 | -0.45% | 3.3만 |
|---|
| 2026.02.18 | ₩28,950 | ₩29,699 | ₩28,496 | ₩29,458 | +1.75% | 3.3만 |
|---|
| 2026.02.17 | ₩29,405 | ₩29,431 | ₩28,790 | ₩29,111 | -1.00% | 2.4만 |
|---|
| 2026.02.13 | ₩29,111 | ₩29,766 | ₩28,910 | ₩29,378 | +0.92% | 4.5만 |
|---|
| 2026.02.12 | ₩28,843 | ₩29,311 | ₩28,402 | ₩29,231 | +1.34% | 3.9만 |
|---|
| 2026.02.11 | ₩29,378 | ₩29,378 | ₩28,523 | ₩28,736 | -2.18% | 2.3만 |
|---|
| 2026.02.10 | ₩28,964 | ₩30,073 | ₩28,964 | ₩29,472 | +1.75% | 3.8만 |
|---|
| 2026.02.09 | ₩28,696 | ₩29,405 | ₩28,536 | ₩29,017 | +1.12% | 3.5만 |
|---|
| 2026.02.06 | ₩28,777 | ₩29,017 | ₩28,549 | ₩28,683 | -0.33% | 3.4만 |
|---|
| 2026.02.05 | ₩28,736 | ₩29,124 | ₩28,589 | ₩28,750 | +0.05% | 6.2만 |
|---|
| 2026.02.04 | ₩28,990 | ₩29,391 | ₩28,670 | ₩28,857 | -0.46% | 4.3만 |
|---|
| 2026.02.03 | ₩29,592 | ₩29,672 | ₩28,576 | ₩28,964 | -2.12% | 9.5만 |
|---|
| 2026.02.02 | ₩29,472 | ₩30,608 | ₩29,137 | ₩29,766 | +1.00% | 7.1만 |
|---|
| 2026.01.30 | ₩29,178 | ₩29,779 | ₩28,830 | ₩29,445 | +0.92% | 5.8만 |
|---|
| 2026.01.29 | ₩29,204 | ₩29,405 | ₩28,790 | ₩29,178 | -0.09% | 3.5만 |
|---|
| 2026.01.28 | ₩29,605 | ₩30,100 | ₩28,630 | ₩28,937 | -2.26% | 4.6만 |
|---|
| 2026.01.27 | ₩29,284 | ₩29,485 | ₩29,097 | ₩29,431 | +0.50% | 3.5만 |
|---|
| 2026.01.26 | ₩29,431 | ₩29,806 | ₩28,990 | ₩29,512 | +0.27% | 4.8만 |
|---|
| 2026.01.23 | ₩29,619 | ₩29,926 | ₩29,151 | ₩29,405 | -0.72% | 5.1만 |
|---|
| 2026.01.22 | ₩29,966 | ₩30,046 | ₩29,378 | ₩29,739 | -0.76% | 4.4만 |
|---|
| 2026.01.21 | ₩29,886 | ₩30,233 | ₩29,405 | ₩29,819 | -0.22% | 6만 |
|---|
| 2026.01.20 | ₩29,218 | ₩29,966 | ₩29,044 | ₩29,726 | +1.74% | 5.2만 |
|---|
| 2026.01.16 | ₩29,498 | ₩29,498 | ₩29,164 | ₩29,204 | -1.00% | 4.9만 |
|---|
| 2026.01.15 | ₩29,485 | ₩29,699 | ₩29,111 | ₩29,592 | +0.36% | 7.6만 |
|---|
| 2026.01.14 | ₩30,100 | ₩30,340 | ₩29,124 | ₩29,512 | -1.95% | 6.5만 |
|---|
| 2026.01.13 | ₩30,287 | ₩30,380 | ₩29,699 | ₩30,180 | -0.35% | 5.2만 |
|---|
| 2026.01.12 | ₩30,421 | ₩31,182 | ₩29,886 | ₩30,474 | +0.18% | 7.8만 |
|---|
| 2026.01.09 | ₩30,167 | ₩31,690 | ₩30,167 | ₩30,447 | +0.93% | 8.9만 |
|---|
| 2026.01.08 | ₩29,405 | ₩30,608 | ₩29,405 | ₩30,314 | +3.09% | 5.2만 |
|---|
| 2026.01.07 | ₩29,579 | ₩29,712 | ₩29,151 | ₩29,485 | -0.32% | 4.4만 |
|---|
| 2026.01.06 | ₩30,380 | ₩30,527 | ₩29,512 | ₩29,525 | -2.82% | 5.7만 |
|---|
| 2026.01.05 | ₩30,407 | ₩30,781 | ₩29,806 | ₩30,380 | -0.09% | 7.2만 |
|---|
| 2026.01.02 | ₩32,265 | ₩32,265 | ₩30,193 | ₩30,474 | -5.55% | 6.7만 |
|---|
| 2025.12.31 | ₩31,744 | ₩32,452 | ₩31,610 | ₩32,385 | +2.02% | 10.3만 |
|---|
| 2025.12.30 | ₩31,530 | ₩31,944 | ₩30,554 | ₩31,931 | +1.27% | 14.7만 |
|---|
| 2025.12.29 | ₩31,744 | ₩31,837 | ₩31,276 | ₩31,490 | -0.80% | 2.9만 |
|---|
| 2025.12.26 | ₩31,971 | ₩32,265 | ₩30,982 | ₩31,744 | -0.71% | 4.5만 |
|---|
| 2025.12.24 | ₩31,984 | ₩32,158 | ₩31,530 | ₩32,078 | +0.29% | 1.3만 |
|---|
| 2025.12.23 | ₩32,238 | ₩34,297 | ₩31,704 | ₩31,931 | -0.95% | 11만 |
|---|
| 2025.12.22 | ₩31,623 | ₩32,599 | ₩31,102 | ₩32,439 | +2.58% | 5.3만 |
|---|
| 2025.12.19 | ₩31,931 | ₩32,038 | ₩30,781 | ₩31,583 | -1.09% | 8.5만 |
|---|
| 2025.12.18 | ₩32,332 | ₩32,653 | ₩31,650 | ₩31,958 | -1.16% | 6.3만 |
|---|
| 2025.12.17 | ₩31,664 | ₩33,521 | ₩30,474 | ₩32,265 | +1.90% | 8.9만 |
|---|
| 2025.12.16 | ₩30,995 | ₩31,931 | ₩30,634 | ₩31,784 | +2.54% | 4.3만 |
|---|
| 2025.12.15 | ₩31,142 | ₩31,182 | ₩30,648 | ₩31,089 | -0.17% | 3.7만 |
|---|
| 2025.12.12 | ₩30,862 | ₩31,196 | ₩30,167 | ₩30,902 | +0.13% | 4.4만 |
|---|
| 2025.12.11 | ₩31,049 | ₩31,249 | ₩30,554 | ₩30,688 | -1.16% | 7.9만 |
|---|
| 2025.12.10 | ₩31,182 | ₩31,557 | ₩30,741 | ₩30,982 | -0.64% | 11.5만 |
|---|
| 2025.12.09 | ₩31,410 | ₩32,185 | ₩30,755 | ₩31,316 | -0.30% | 8.1만 |
|---|
| 2025.12.08 | ₩31,877 | ₩32,252 | ₩30,995 | ₩31,356 | -1.64% | 6.6만 |
|---|
| 2025.12.05 | ₩32,225 | ₩32,519 | ₩31,797 | ₩31,971 | -0.79% | 3.6만 |
|---|
| 2025.12.04 | ₩32,439 | ₩32,853 | ₩31,730 | ₩32,185 | -0.78% | 7.7만 |
|---|
| 2025.12.03 | ₩32,639 | ₩33,161 | ₩31,797 | ₩32,412 | -0.70% | 3.8만 |
|---|
| 2025.12.02 | ₩33,254 | ₩33,254 | ₩31,931 | ₩32,613 | -1.93% | 6.3만 |
|---|
| 2025.12.01 | ₩33,187 | ₩33,521 | ₩31,142 | ₩32,960 | -0.68% | 6.7만 |
|---|
| 2025.11.28 | ₩32,452 | ₩33,334 | ₩31,757 | ₩33,134 | +2.10% | 3.2만 |
|---|
| 2025.11.26 | ₩32,225 | ₩32,786 | ₩31,503 | ₩32,666 | +1.37% | 9.2만 |
|---|
| 2025.11.25 | ₩30,661 | ₩32,613 | ₩30,621 | ₩32,238 | +5.14% | 9.8만 |
|---|
| 2025.11.24 | ₩29,766 | ₩31,824 | ₩28,389 | ₩30,835 | +3.59% | 17.4만 |
|---|
| 2025.11.21 | ₩28,750 | ₩30,487 | ₩28,402 | ₩30,073 | +4.60% | 24.1만 |
|---|
| 2025.11.20 | ₩30,033 | ₩30,086 | ₩28,255 | ₩28,723 | -4.36% | 13.4만 |
|---|
| 2025.11.19 | ₩29,204 | ₩30,180 | ₩28,897 | ₩29,659 | +1.56% | 9만 |
|---|
| 2025.11.18 | ₩28,843 | ₩29,097 | ₩28,015 | ₩29,071 | +0.79% | 10.6만 |
|---|
| 2025.11.17 | ₩29,926 | ₩29,926 | ₩28,469 | ₩29,004 | -3.08% | 8.6만 |
|---|
| 2025.11.14 | ₩29,178 | ₩30,180 | ₩28,696 | ₩29,766 | +2.02% | 11.5만 |
|---|
| 2025.11.13 | ₩30,781 | ₩30,781 | ₩28,990 | ₩29,284 | -4.86% | 17.4만 |
|---|
| 2025.11.12 | ₩35,954 | ₩36,074 | ₩28,843 | ₩30,407 | -15.43% | 20.6만 |
|---|
| 2025.11.11 | ₩31,864 | ₩32,813 | ₩30,514 | ₩31,182 | -2.14% | 12.5만 |
|---|
| 2025.11.10 | ₩32,559 | ₩32,853 | ₩31,490 | ₩31,664 | -2.75% | 9.8만 |
|---|
| 2025.11.07 | ₩32,706 | ₩33,962 | ₩31,343 | ₩32,613 | -0.29% | 5.2만 |
|---|
| 2025.11.06 | ₩33,936 | ₩34,257 | ₩32,653 | ₩32,786 | -3.39% | 12.3만 |
|---|
| 2025.11.05 | ₩32,305 | ₩36,088 | ₩31,717 | ₩33,802 | +4.63% | 16.8만 |
|---|
| 2025.11.04 | ₩32,252 | ₩32,773 | ₩31,944 | ₩32,305 | +0.17% | 3.2만 |
|---|
| 2025.11.03 | ₩32,345 | ₩33,401 | ₩31,984 | ₩32,252 | -0.29% | 6.1만 |
|---|
| 2025.10.31 | ₩32,145 | ₩32,479 | ₩31,490 | ₩32,065 | -0.25% | 5.4만 |
|---|
| 2025.10.30 | ₩32,212 | ₩33,415 | ₩31,343 | ₩32,385 | +0.54% | 7.3만 |
|---|
| 2025.10.29 | ₩33,548 | ₩33,682 | ₩32,212 | ₩32,292 | -3.75% | 12.4만 |
|---|
| 2025.10.28 | ₩34,430 | ₩34,510 | ₩33,749 | ₩33,856 | -1.67% | 2.8만 |
|---|
| 2025.10.27 | ₩35,152 | ₩35,647 | ₩34,270 | ₩34,444 | -2.02% | 4.8만 |
|---|
| 2025.10.24 | ₩35,927 | ₩36,034 | ₩35,058 | ₩35,152 | -2.16% | 4.2만 |
|---|
| 2025.10.23 | ₩35,981 | ₩36,088 | ₩35,032 | ₩35,740 | -0.67% | 5.7만 |
|---|
| 2025.10.22 | ₩35,633 | ₩36,221 | ₩35,486 | ₩35,994 | +1.01% | 3.3만 |
|---|
| 2025.10.21 | ₩36,154 | ₩36,181 | ₩35,206 | ₩35,954 | -0.55% | 4.2만 |
|---|
| 2025.10.20 | ₩36,529 | ₩36,702 | ₩35,606 | ₩36,275 | -0.70% | 6만 |
|---|
| 2025.10.17 | ₩36,435 | ₩36,662 | ₩35,954 | ₩36,475 | +0.11% | 4.3만 |
|---|
| 2025.10.16 | ₩37,144 | ₩37,798 | ₩36,395 | ₩36,435 | -1.91% | 14.8만 |
|---|
| 2025.10.15 | ₩36,636 | ₩37,357 | ₩34,898 | ₩36,876 | +0.66% | 10.8만 |
|---|
| 2025.10.14 | ₩34,952 | ₩37,357 | ₩34,751 | ₩36,342 | +3.98% | 11.7만 |
|---|
| 2025.10.13 | ₩36,248 | ₩38,387 | ₩34,003 | ₩35,339 | -2.51% | 22만 |
|---|
| 2025.10.10 | ₩35,072 | ₩36,261 | ₩34,363 | ₩34,724 | -0.99% | 13.7만 |
|---|