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 | ₩27,893 | ₩29,868 | ₩27,839 | ₩29,574 | +6.03% | 24.2만 |
| 2026.10.08 | ₩28,413 | ₩28,747 | ₩28,080 | ₩28,146 | -0.94% | 12만 |
| 2026.10.07 | ₩28,800 | ₩28,814 | ₩28,173 | ₩28,427 | -1.30% | 16.7만 |
| 2026.10.06 | ₩28,133 | ₩28,146 | ₩27,052 | ₩27,306 | -2.94% | 17.3만 |
| 2026.10.05 | ₩28,293 | ₩28,293 | ₩27,519 | ₩28,026 | -0.94% | 15.5만 |
| 2026.10.02 | ₩28,226 | ₩28,947 | ₩27,452 | ₩28,306 | +0.28% | 20.3만 |
| 2026.10.01 | ₩28,360 | ₩28,627 | ₩28,080 | ₩28,160 | -0.71% | 14.9만 |
| 2026.09.30 | ₩28,186 | ₩28,440 | ₩27,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,280 |
| +0.33% |
| 20.4만 |
| 2026.09.29 | ₩28,066 | ₩28,587 | ₩28,066 | ₩28,213 | +0.52% | 10.1만 |
|---|
| 2026.09.28 | ₩29,000 | ₩29,000 | ₩28,066 | ₩28,507 | -1.70% | 7.5만 |
|---|
| 2026.09.25 | ₩29,107 | ₩29,561 | ₩28,774 | ₩29,014 | -0.32% | 9만 |
|---|
| 2026.09.24 | ₩29,988 | ₩30,148 | ₩29,174 | ₩29,241 | -2.49% | 14만 |
|---|
| 2026.09.23 | ₩31,296 | ₩31,363 | ₩29,628 | ₩29,774 | -4.86% | 16.9만 |
|---|
| 2026.09.22 | ₩31,696 | ₩32,217 | ₩31,336 | ₩31,389 | -0.97% | 7.1만 |
|---|
| 2026.09.21 | ₩31,896 | ₩32,324 | ₩31,109 | ₩31,563 | -1.05% | 10.4만 |
|---|
| 2026.09.18 | ₩31,843 | ₩32,751 | ₩31,723 | ₩31,896 | +0.17% | 79.8만 |
|---|
| 2026.09.17 | ₩32,630 | ₩33,525 | ₩31,736 | ₩31,750 | -2.70% | 9.3만 |
|---|
| 2026.09.16 | ₩32,657 | ₩33,338 | ₩32,457 | ₩32,590 | -0.20% | 10.1만 |
|---|
| 2026.09.15 | ₩32,711 | ₩33,004 | ₩32,297 | ₩32,657 | -0.16% | 11만 |
|---|
| 2026.09.14 | ₩32,844 | ₩34,365 | ₩32,764 | ₩32,924 | +0.24% | 12만 |
|---|
| 2026.09.11 | ₩33,138 | ₩34,272 | ₩32,577 | ₩32,844 | -0.89% | 11.2만 |
|---|
| 2026.09.10 | ₩33,111 | ₩33,431 | ₩32,697 | ₩33,138 | +0.08% | 9.1만 |
|---|
| 2026.09.09 | ₩33,151 | ₩33,671 | ₩32,964 | ₩33,098 | -0.16% | 13.1만 |
|---|
| 2026.09.08 | ₩33,271 | ₩33,525 | ₩32,804 | ₩33,298 | +0.08% | 11.2만 |
|---|
| 2026.09.04 | ₩34,219 | ₩34,272 | ₩33,218 | ₩33,378 | -2.46% | 6.9만 |
|---|
| 2026.09.03 | ₩35,033 | ₩35,180 | ₩33,952 | ₩34,245 | -2.25% | 10.3만 |
|---|
| 2026.09.02 | ₩34,939 | ₩35,433 | ₩34,446 | ₩34,953 | +0.04% | 8.3만 |
|---|
| 2026.09.01 | ₩34,779 | ₩35,513 | ₩34,446 | ₩34,579 | -0.58% | 6.9만 |
|---|
| 2026.08.31 | ₩35,126 | ₩35,500 | ₩34,659 | ₩34,739 | -1.10% | 9.2만 |
|---|
| 2026.08.28 | ₩35,099 | ₩35,433 | ₩34,819 | ₩35,166 | +0.19% | 8.7만 |
|---|
| 2026.08.27 | ₩35,153 | ₩35,340 | ₩34,619 | ₩34,873 | -0.80% | 8.8만 |
|---|
| 2026.08.26 | ₩34,939 | ₩35,433 | ₩34,232 | ₩35,326 | +1.11% | 8.7만 |
|---|
| 2026.08.25 | ₩35,113 | ₩35,633 | ₩34,632 | ₩34,913 | -0.57% | 11.3만 |
|---|
| 2026.08.24 | ₩34,793 | ₩36,608 | ₩34,632 | ₩35,153 | +1.04% | 13.6만 |
|---|
| 2026.08.21 | ₩34,672 | ₩34,672 | ₩33,845 | ₩34,606 | -0.19% | 12.4만 |
|---|
| 2026.08.20 | ₩34,165 | ₩35,260 | ₩33,391 | ₩34,579 | +1.21% | 15.3만 |
|---|
| 2026.08.19 | ₩33,952 | ₩34,752 | ₩33,111 | ₩33,418 | -1.57% | 21.2만 |
|---|
| 2026.08.18 | ₩34,152 | ₩34,526 | ₩33,378 | ₩33,965 | -0.55% | 28.4만 |
|---|
| 2026.08.17 | ₩33,938 | ₩34,365 | ₩32,564 | ₩33,031 | -2.67% | 29.8만 |
|---|
| 2026.08.14 | ₩32,991 | ₩35,780 | ₩32,484 | ₩34,459 | +4.45% | 43.5만 |
|---|
| 2026.08.13 | ₩32,083 | ₩34,579 | ₩31,376 | ₩32,964 | +2.75% | 79.1만 |
|---|
| 2026.08.12 | ₩39,997 | ₩40,184 | ₩38,182 | ₩38,996 | -2.50% | 14.5만 |
|---|
| 2026.08.11 | ₩39,784 | ₩41,345 | ₩39,197 | ₩39,610 | -0.44% | 9.5만 |
|---|
| 2026.08.10 | ₩41,933 | ₩42,693 | ₩39,864 | ₩39,997 | -4.61% | 10.8만 |
|---|
| 2026.08.07 | ₩41,399 | ₩42,213 | ₩41,145 | ₩42,039 | +1.55% | 6.6만 |
|---|
| 2026.08.06 | ₩39,357 | ₩41,559 | ₩39,357 | ₩41,452 | +5.32% | 8.8만 |
|---|
| 2026.08.05 | ₩39,477 | ₩39,811 | ₩39,090 | ₩39,210 | -0.68% | 9.3만 |
|---|
| 2026.08.04 | ₩39,664 | ₩39,957 | ₩38,810 | ₩39,170 | -1.24% | 7.6만 |
|---|
| 2026.08.03 | ₩40,064 | ₩40,838 | ₩39,303 | ₩39,450 | -1.53% | 5.6만 |
|---|
| 2026.07.31 | ₩41,118 | ₩41,118 | ₩39,690 | ₩39,744 | -3.34% | 5.7만 |
|---|
| 2026.07.30 | ₩42,013 | ₩42,239 | ₩40,998 | ₩41,332 | -1.62% | 5.4만 |
|---|
| 2026.07.29 | ₩41,158 | ₩42,239 | ₩41,158 | ₩41,906 | +1.82% | 6.4만 |
|---|
| 2026.07.28 | ₩41,145 | ₩41,519 | ₩40,691 | ₩41,065 | -0.19% | 6.2만 |
|---|
| 2026.07.27 | ₩40,825 | ₩41,399 | ₩40,438 | ₩40,678 | -0.36% | 7.3만 |
|---|
| 2026.07.24 | ₩40,331 | ₩41,439 | ₩39,770 | ₩40,625 | +0.73% | 8.8만 |
|---|
| 2026.07.23 | ₩40,344 | ₩40,838 | ₩38,730 | ₩40,478 | +0.33% | 25만 |
|---|
| 2026.07.22 | ₩41,372 | ₩41,532 | ₩40,158 | ₩40,451 | -2.23% | 25.3만 |
|---|
| 2026.07.21 | ₩41,145 | ₩41,599 | ₩40,424 | ₩41,372 | +0.55% | 9.1만 |
|---|
| 2026.07.20 | ₩42,640 | ₩42,640 | ₩41,078 | ₩41,399 | -2.91% | 8.9만 |
|---|
| 2026.07.17 | ₩42,787 | ₩43,414 | ₩42,480 | ₩42,640 | -0.34% | 8.2만 |
|---|
| 2026.07.16 | ₩41,906 | ₩43,654 | ₩41,532 | ₩42,827 | +2.20% | 7.1만 |
|---|
| 2026.07.15 | ₩43,147 | ₩43,547 | ₩41,505 | ₩41,919 | -2.85% | 23.5만 |
|---|
| 2026.07.14 | ₩42,440 | ₩43,280 | ₩41,105 | ₩43,147 | +1.67% | 12.2만 |
|---|
| 2026.07.13 | ₩42,573 | ₩43,174 | ₩41,839 | ₩42,373 | -0.47% | 19.6만 |
|---|
| 2026.07.10 | ₩41,092 | ₩42,413 | ₩40,037 | ₩42,306 | +2.96% | 18.2만 |
|---|
| 2026.07.09 | ₩40,264 | ₩41,385 | ₩39,824 | ₩41,252 | +2.45% | 11만 |
|---|
| 2026.07.08 | ₩38,543 | ₩40,638 | ₩38,543 | ₩40,424 | +4.88% | 17.3만 |
|---|
| 2026.07.07 | ₩38,916 | ₩40,158 | ₩37,555 | ₩39,130 | +0.55% | 31.5만 |
|---|
| 2026.07.06 | ₩41,759 | ₩42,106 | ₩39,050 | ₩39,557 | -5.27% | 82.8만 |
|---|
| 2026.07.02 | ₩39,303 | ₩41,839 | ₩38,850 | ₩41,292 | +5.06% | 13.1만 |
|---|
| 2026.07.01 | ₩39,837 | ₩40,424 | ₩39,197 | ₩39,303 | -1.34% | 31.8만 |
|---|
| 2026.06.30 | ₩39,504 | ₩39,957 | ₩38,876 | ₩39,824 | +0.81% | 32만 |
|---|
| 2026.06.29 | ₩39,770 | ₩40,945 | ₩39,103 | ₩39,931 | +0.40% | 23.4만 |
|---|
| 2026.06.26 | ₩40,478 | ₩41,345 | ₩37,755 | ₩39,223 | -3.10% | 48.3만 |
|---|
| 2026.06.25 | ₩39,330 | ₩40,478 | ₩38,102 | ₩40,478 | +2.92% | 23.5만 |
|---|
| 2026.06.24 | ₩38,262 | ₩41,679 | ₩38,262 | ₩39,704 | +3.77% | 43.1만 |
|---|
| 2026.06.23 | ₩35,273 | ₩38,302 | ₩35,273 | ₩38,182 | +8.25% | 21.7만 |
|---|
| 2026.06.22 | ₩33,965 | ₩35,807 | ₩33,631 | ₩35,273 | +3.85% | 26.8만 |
|---|
| 2026.06.18 | ₩33,498 | ₩34,179 | ₩33,378 | ₩33,938 | +1.31% | 13.1만 |
|---|
| 2026.06.17 | ₩33,098 | ₩33,565 | ₩32,737 | ₩33,365 | +0.81% | 13.8만 |
|---|
| 2026.06.16 | ₩33,084 | ₩33,271 | ₩32,697 | ₩33,084 | 0.00% | 8만 |
|---|
| 2026.06.15 | ₩33,511 | ₩33,725 | ₩32,297 | ₩33,004 | -1.51% | 9.5만 |
|---|
| 2026.06.12 | ₩33,218 | ₩33,885 | ₩32,017 | ₩33,458 | +0.72% | 12.5만 |
|---|
| 2026.06.11 | ₩31,750 | ₩33,485 | ₩31,443 | ₩33,365 | +5.09% | 14.7만 |
|---|
| 2026.06.10 | ₩31,750 | ₩32,484 | ₩31,363 | ₩31,803 | +0.17% | 23.5만 |
|---|
| 2026.06.09 | ₩31,723 | ₩32,150 | ₩30,695 | ₩31,776 | +0.17% | 9.8만 |
|---|
| 2026.06.08 | ₩31,323 | ₩31,816 | ₩31,323 | ₩31,363 | +0.13% | 8만 |
|---|
| 2026.06.05 | ₩31,189 | ₩32,043 | ₩30,896 | ₩31,496 | +0.98% | 12.2만 |
|---|
| 2026.06.04 | ₩31,029 | ₩31,296 | ₩30,575 | ₩31,056 | +0.09% | 11.6만 |
|---|
| 2026.06.03 | ₩29,921 | ₩30,949 | ₩29,868 | ₩30,749 | +2.77% | 17.7만 |
|---|
| 2026.06.02 | ₩31,243 | ₩31,243 | ₩29,868 | ₩30,148 | -3.50% | 14.9만 |
|---|
| 2026.06.01 | ₩31,803 | ₩31,803 | ₩30,842 | ₩31,269 | -1.68% | 7.9만 |
|---|
| 2026.05.29 | ₩31,803 | ₩31,977 | ₩31,496 | ₩31,803 | 0.00% | 16.4만 |
|---|
| 2026.05.28 | ₩31,763 | ₩32,404 | ₩31,696 | ₩32,057 | +0.92% | 6만 |
|---|
| 2026.05.27 | ₩32,644 | ₩33,098 | ₩32,137 | ₩32,177 | -1.43% | 6.2만 |
|---|
| 2026.05.26 | ₩33,685 | ₩34,392 | ₩32,310 | ₩32,337 | -4.00% | 6.3만 |
|---|
| 2026.05.22 | ₩33,551 | ₩34,139 | ₩32,777 | ₩33,591 | +0.12% | 8.8만 |
|---|
| 2026.05.21 | ₩33,992 | ₩34,072 | ₩32,937 | ₩33,511 | -1.41% | 10.5만 |
|---|
| 2026.05.20 | ₩34,058 | ₩34,699 | ₩33,271 | ₩34,072 | +0.04% | 19.4만 |
|---|
| 2026.05.19 | ₩32,364 | ₩34,165 | ₩32,190 | ₩33,631 | +3.92% | 30.4만 |
|---|
| 2026.05.18 | ₩32,310 | ₩32,791 | ₩30,695 | ₩31,763 | -1.69% | 28.8만 |
|---|
| 2026.05.15 | ₩33,231 | ₩34,806 | ₩31,590 | ₩32,310 | -2.77% | 64.2만 |
|---|
| 2026.05.14 | ₩34,365 | ₩35,660 | ₩30,842 | ₩34,699 | +0.97% | 93.2만 |
|---|
| 2026.05.13 | ₩34,045 | ₩36,688 | ₩34,032 | ₩36,367 | +6.82% | 9.4만 |
|---|
| 2026.05.12 | ₩33,151 | ₩34,179 | ₩32,831 | ₩33,845 | +2.09% | 4.1만 |
|---|
| 2026.05.11 | ₩34,165 | ₩34,285 | ₩33,218 | ₩33,298 | -2.54% | 4.5만 |
|---|
| 2026.05.08 | ₩34,232 | ₩34,819 | ₩33,631 | ₩34,165 | -0.19% | 4.3만 |
|---|
| 2026.05.07 | ₩35,233 | ₩35,567 | ₩34,179 | ₩34,219 | -2.88% | 3.6만 |
|---|
| 2026.05.06 | ₩35,994 | ₩35,994 | ₩35,366 | ₩35,567 | -1.19% | 2.8만 |
|---|
| 2026.05.05 | ₩35,753 | ₩36,274 | ₩35,567 | ₩35,567 | -0.52% | 2.7만 |
|---|
| 2026.05.04 | ₩36,167 | ₩36,341 | ₩35,473 | ₩35,874 | -0.81% | 4만 |
|---|
| 2026.05.01 | ₩35,820 | ₩36,754 | ₩35,740 | ₩36,167 | +0.97% | 6.1만 |
|---|
| 2026.04.30 | ₩35,847 | ₩36,034 | ₩35,393 | ₩35,820 | -0.07% | 2.7만 |
|---|
| 2026.04.29 | ₩36,274 | ₩36,581 | ₩35,767 | ₩35,940 | -0.92% | 4.7만 |
|---|
| 2026.04.28 | ₩37,248 | ₩37,862 | ₩36,634 | ₩36,661 | -1.58% | 6.3만 |
|---|
| 2026.04.27 | ₩37,088 | ₩37,342 | ₩36,301 | ₩37,061 | -0.07% | 4.8만 |
|---|
| 2026.04.24 | ₩35,967 | ₩37,075 | ₩34,966 | ₩36,914 | +2.63% | 7만 |
|---|
| 2026.04.23 | ₩35,099 | ₩35,406 | ₩34,285 | ₩35,326 | +0.65% | 4.9만 |
|---|
| 2026.04.22 | ₩35,099 | ₩36,060 | ₩34,873 | ₩35,153 | +0.15% | 5.4만 |
|---|
| 2026.04.21 | ₩35,393 | ₩35,900 | ₩34,219 | ₩35,180 | -0.60% | 12.9만 |
|---|
| 2026.04.20 | ₩34,245 | ₩35,700 | ₩33,832 | ₩35,633 | +4.05% | 8만 |
|---|
| 2026.04.17 | ₩34,285 | ₩34,646 | ₩33,671 | ₩34,245 | -0.12% | 5.8만 |
|---|
| 2026.04.16 | ₩32,590 | ₩33,858 | ₩32,590 | ₩33,778 | +3.64% | 5.9만 |
|---|
| 2026.04.15 | ₩33,071 | ₩33,351 | ₩32,030 | ₩32,804 | -0.81% | 11.3만 |
|---|
| 2026.04.14 | ₩32,177 | ₩33,271 | ₩31,923 | ₩33,084 | +2.82% | 8.2만 |
|---|
| 2026.04.13 | ₩31,496 | ₩32,630 | ₩31,323 | ₩32,564 | +3.39% | 5.6만 |
|---|
| 2026.04.10 | ₩31,696 | ₩32,057 | ₩31,323 | ₩31,723 | +0.08% | 5.1만 |
|---|
| 2026.04.09 | ₩30,388 | ₩31,469 | ₩30,055 | ₩31,376 | +3.25% | 3.9만 |
|---|
| 2026.04.08 | ₩31,216 | ₩32,030 | ₩30,375 | ₩30,695 | -1.67% | 6.6만 |
|---|
| 2026.04.07 | ₩30,175 | ₩31,216 | ₩29,948 | ₩30,388 | +0.71% | 9.2만 |
|---|
| 2026.04.06 | ₩29,361 | ₩30,482 | ₩28,413 | ₩30,362 | +3.41% | 9.6만 |
|---|
| 2026.04.02 | ₩29,988 | ₩31,029 | ₩29,040 | ₩29,387 | -2.00% | 11.6만 |
|---|
| 2026.04.01 | ₩29,427 | ₩30,495 | ₩27,626 | ₩30,322 | +3.04% | 31.2만 |
|---|
| 2026.03.31 | ₩24,796 | ₩25,811 | ₩24,463 | ₩25,811 | +4.09% | 5.6만 |
|---|
| 2026.03.30 | ₩24,490 | ₩24,690 | ₩23,862 | ₩24,516 | +0.11% | 6.6만 |
|---|
| 2026.03.27 | ₩24,930 | ₩24,983 | ₩24,316 | ₩24,423 | -2.03% | 3.1만 |
|---|
| 2026.03.26 | ₩24,770 | ₩24,823 | ₩24,143 | ₩24,756 | -0.05% | 6.8만 |
|---|
| 2026.03.25 | ₩24,383 | ₩25,464 | ₩23,756 | ₩25,063 | +2.79% | 8.3만 |
|---|
| 2026.03.24 | ₩24,837 | ₩24,837 | ₩23,956 | ₩24,103 | -2.96% | 3.9만 |
|---|
| 2026.03.23 | ₩24,076 | ₩25,384 | ₩23,622 | ₩24,957 | +3.66% | 12.5만 |
|---|
| 2026.03.20 | ₩23,809 | ₩24,049 | ₩23,102 | ₩23,756 | -0.22% | 7.5만 |
|---|
| 2026.03.19 | ₩24,356 | ₩24,570 | ₩23,342 | ₩23,796 | -2.30% | 6.3만 |
|---|
| 2026.03.18 | ₩25,584 | ₩25,811 | ₩24,583 | ₩24,676 | -3.55% | 10.4만 |
|---|
| 2026.03.17 | ₩27,639 | ₩28,240 | ₩25,490 | ₩25,651 | -7.19% | 10.8만 |
|---|
| 2026.03.16 | ₩27,959 | ₩28,053 | ₩26,745 | ₩27,639 | -1.15% | 5.4만 |
|---|
| 2026.03.13 | ₩27,906 | ₩28,467 | ₩27,759 | ₩27,906 | 0.00% | 2.8만 |
|---|
| 2026.03.12 | ₩28,013 | ₩28,320 | ₩27,759 | ₩27,959 | -0.19% | 1.9만 |
|---|
| 2026.03.11 | ₩28,640 | ₩28,840 | ₩27,946 | ₩28,213 | -1.49% | 3.8만 |
|---|
| 2026.03.10 | ₩28,413 | ₩29,174 | ₩28,413 | ₩28,667 | +0.89% | 3.3만 |
|---|
| 2026.03.09 | ₩28,160 | ₩28,720 | ₩27,893 | ₩28,360 | +0.71% | 2.9만 |
|---|
| 2026.03.06 | ₩28,306 | ₩28,747 | ₩28,226 | ₩28,360 | +0.19% | 4만 |
|---|
| 2026.03.05 | ₩28,947 | ₩28,947 | ₩28,400 | ₩28,507 | -1.52% | 3.5만 |
|---|
| 2026.03.04 | ₩29,000 | ₩29,454 | ₩28,880 | ₩28,947 | -0.18% | 4.1만 |
|---|
| 2026.03.03 | ₩29,214 | ₩29,227 | ₩28,400 | ₩29,027 | -0.64% | 3.6만 |
|---|
| 2026.03.02 | ₩29,187 | ₩30,682 | ₩29,187 | ₩29,427 | +0.82% | 5.3만 |
|---|
| 2026.02.27 | ₩29,628 | ₩30,482 | ₩29,307 | ₩29,574 | -0.18% | 5.5만 |
|---|
| 2026.02.26 | ₩30,121 | ₩30,308 | ₩29,654 | ₩29,748 | -1.24% | 2.2만 |
|---|
| 2026.02.25 | ₩29,147 | ₩30,121 | ₩29,067 | ₩30,108 | +3.30% | 3.8만 |
|---|
| 2026.02.24 | ₩28,920 | ₩29,334 | ₩28,827 | ₩29,080 | +0.55% | 3만 |
|---|
| 2026.02.23 | ₩29,227 | ₩29,668 | ₩28,840 | ₩28,960 | -0.91% | 4.6만 |
|---|
| 2026.02.20 | ₩29,214 | ₩29,641 | ₩29,040 | ₩29,334 | +0.41% | 1.8만 |
|---|
| 2026.02.19 | ₩29,347 | ₩29,601 | ₩28,880 | ₩29,214 | -0.45% | 3.3만 |
|---|
| 2026.02.18 | ₩28,907 | ₩29,654 | ₩28,453 | ₩29,414 | +1.75% | 3.3만 |
|---|
| 2026.02.17 | ₩29,361 | ₩29,387 | ₩28,747 | ₩29,067 | -1.00% | 2.4만 |
|---|
| 2026.02.13 | ₩29,067 | ₩29,721 | ₩28,867 | ₩29,334 | +0.92% | 4.5만 |
|---|
| 2026.02.12 | ₩28,800 | ₩29,267 | ₩28,360 | ₩29,187 | +1.34% | 3.9만 |
|---|
| 2026.02.11 | ₩29,334 | ₩29,334 | ₩28,480 | ₩28,693 | -2.18% | 2.3만 |
|---|
| 2026.02.10 | ₩28,920 | ₩30,028 | ₩28,920 | ₩29,427 | +1.75% | 3.8만 |
|---|
| 2026.02.09 | ₩28,653 | ₩29,361 | ₩28,493 | ₩28,974 | +1.12% | 3.5만 |
|---|
| 2026.02.06 | ₩28,734 | ₩28,974 | ₩28,507 | ₩28,640 | -0.33% | 3.4만 |
|---|
| 2026.02.05 | ₩28,693 | ₩29,080 | ₩28,547 | ₩28,707 | +0.05% | 6.2만 |
|---|
| 2026.02.04 | ₩28,947 | ₩29,347 | ₩28,627 | ₩28,814 | -0.46% | 4.3만 |
|---|
| 2026.02.03 | ₩29,548 | ₩29,628 | ₩28,533 | ₩28,920 | -2.12% | 9.5만 |
|---|
| 2026.02.02 | ₩29,427 | ₩30,562 | ₩29,094 | ₩29,721 | +1.00% | 7.1만 |
|---|
| 2026.01.30 | ₩29,134 | ₩29,734 | ₩28,787 | ₩29,401 | +0.92% | 5.8만 |
|---|
| 2026.01.29 | ₩29,161 | ₩29,361 | ₩28,747 | ₩29,134 | -0.09% | 3.5만 |
|---|
| 2026.01.28 | ₩29,561 | ₩30,055 | ₩28,587 | ₩28,894 | -2.26% | 4.6만 |
|---|
| 2026.01.27 | ₩29,241 | ₩29,441 | ₩29,054 | ₩29,387 | +0.50% | 3.5만 |
|---|
| 2026.01.26 | ₩29,387 | ₩29,761 | ₩28,947 | ₩29,468 | +0.27% | 4.8만 |
|---|
| 2026.01.23 | ₩29,574 | ₩29,881 | ₩29,107 | ₩29,361 | -0.72% | 5.1만 |
|---|
| 2026.01.22 | ₩29,921 | ₩30,001 | ₩29,334 | ₩29,694 | -0.76% | 4.4만 |
|---|
| 2026.01.21 | ₩29,841 | ₩30,188 | ₩29,361 | ₩29,774 | -0.22% | 6만 |
|---|
| 2026.01.20 | ₩29,174 | ₩29,921 | ₩29,000 | ₩29,681 | +1.74% | 5.2만 |
|---|
| 2026.01.16 | ₩29,454 | ₩29,454 | ₩29,121 | ₩29,161 | -1.00% | 4.9만 |
|---|
| 2026.01.15 | ₩29,441 | ₩29,654 | ₩29,067 | ₩29,548 | +0.36% | 7.6만 |
|---|
| 2026.01.14 | ₩30,055 | ₩30,295 | ₩29,080 | ₩29,468 | -1.95% | 6.5만 |
|---|
| 2026.01.13 | ₩30,242 | ₩30,335 | ₩29,654 | ₩30,135 | -0.35% | 5.2만 |
|---|
| 2026.01.12 | ₩30,375 | ₩31,136 | ₩29,841 | ₩30,428 | +0.18% | 7.8만 |
|---|
| 2026.01.09 | ₩30,121 | ₩31,643 | ₩30,121 | ₩30,402 | +0.93% | 8.9만 |
|---|
| 2026.01.08 | ₩29,361 | ₩30,562 | ₩29,361 | ₩30,268 | +3.09% | 5.2만 |
|---|
| 2026.01.07 | ₩29,534 | ₩29,668 | ₩29,107 | ₩29,441 | -0.32% | 4.4만 |
|---|
| 2026.01.06 | ₩30,335 | ₩30,482 | ₩29,468 | ₩29,481 | -2.82% | 5.7만 |
|---|
| 2026.01.05 | ₩30,362 | ₩30,735 | ₩29,761 | ₩30,335 | -0.09% | 7.2만 |
|---|
| 2026.01.02 | ₩32,217 | ₩32,217 | ₩30,148 | ₩30,428 | -5.55% | 6.7만 |
|---|
| 2025.12.31 | ₩31,696 | ₩32,404 | ₩31,563 | ₩32,337 | +2.02% | 10.3만 |
|---|
| 2025.12.30 | ₩31,483 | ₩31,896 | ₩30,508 | ₩31,883 | +1.27% | 14.7만 |
|---|
| 2025.12.29 | ₩31,696 | ₩31,790 | ₩31,229 | ₩31,443 | -0.80% | 2.9만 |
|---|
| 2025.12.26 | ₩31,923 | ₩32,217 | ₩30,936 | ₩31,696 | -0.71% | 4.5만 |
|---|
| 2025.12.24 | ₩31,936 | ₩32,110 | ₩31,483 | ₩32,030 | +0.29% | 1.3만 |
|---|
| 2025.12.23 | ₩32,190 | ₩34,245 | ₩31,656 | ₩31,883 | -0.95% | 11만 |
|---|
| 2025.12.22 | ₩31,576 | ₩32,550 | ₩31,056 | ₩32,390 | +2.58% | 5.3만 |
|---|
| 2025.12.19 | ₩31,883 | ₩31,990 | ₩30,735 | ₩31,536 | -1.09% | 8.5만 |
|---|
| 2025.12.18 | ₩32,283 | ₩32,604 | ₩31,603 | ₩31,910 | -1.16% | 6.3만 |
|---|
| 2025.12.17 | ₩31,616 | ₩33,471 | ₩30,428 | ₩32,217 | +1.90% | 8.9만 |
|---|
| 2025.12.16 | ₩30,949 | ₩31,883 | ₩30,589 | ₩31,736 | +2.54% | 4.3만 |
|---|
| 2025.12.15 | ₩31,096 | ₩31,136 | ₩30,602 | ₩31,042 | -0.17% | 3.7만 |
|---|
| 2025.12.12 | ₩30,815 | ₩31,149 | ₩30,121 | ₩30,855 | +0.13% | 4.4만 |
|---|
| 2025.12.11 | ₩31,002 | ₩31,202 | ₩30,508 | ₩30,642 | -1.16% | 7.9만 |
|---|
| 2025.12.10 | ₩31,136 | ₩31,509 | ₩30,695 | ₩30,936 | -0.64% | 11.5만 |
|---|
| 2025.12.09 | ₩31,363 | ₩32,137 | ₩30,709 | ₩31,269 | -0.30% | 8.1만 |
|---|
| 2025.12.08 | ₩31,830 | ₩32,203 | ₩30,949 | ₩31,309 | -1.64% | 6.6만 |
|---|
| 2025.12.05 | ₩32,177 | ₩32,470 | ₩31,750 | ₩31,923 | -0.79% | 3.6만 |
|---|
| 2025.12.04 | ₩32,390 | ₩32,804 | ₩31,683 | ₩32,137 | -0.78% | 7.7만 |
|---|
| 2025.12.03 | ₩32,590 | ₩33,111 | ₩31,750 | ₩32,364 | -0.70% | 3.8만 |
|---|
| 2025.12.02 | ₩33,204 | ₩33,204 | ₩31,883 | ₩32,564 | -1.93% | 6.3만 |
|---|
| 2025.12.01 | ₩33,138 | ₩33,471 | ₩31,096 | ₩32,911 | -0.68% | 6.7만 |
|---|
| 2025.11.28 | ₩32,404 | ₩33,284 | ₩31,710 | ₩33,084 | +2.10% | 3.2만 |
|---|
| 2025.11.26 | ₩32,177 | ₩32,737 | ₩31,456 | ₩32,617 | +1.37% | 9.2만 |
|---|
| 2025.11.25 | ₩30,615 | ₩32,564 | ₩30,575 | ₩32,190 | +5.14% | 9.8만 |
|---|
| 2025.11.24 | ₩29,721 | ₩31,776 | ₩28,346 | ₩30,789 | +3.59% | 17.4만 |
|---|
| 2025.11.21 | ₩28,707 | ₩30,442 | ₩28,360 | ₩30,028 | +4.60% | 24.1만 |
|---|
| 2025.11.20 | ₩29,988 | ₩30,041 | ₩28,213 | ₩28,680 | -4.36% | 13.4만 |
|---|
| 2025.11.19 | ₩29,161 | ₩30,135 | ₩28,854 | ₩29,614 | +1.56% | 9만 |
|---|
| 2025.11.18 | ₩28,800 | ₩29,054 | ₩27,973 | ₩29,027 | +0.79% | 10.6만 |
|---|
| 2025.11.17 | ₩29,881 | ₩29,881 | ₩28,427 | ₩28,960 | -3.08% | 8.6만 |
|---|
| 2025.11.14 | ₩29,134 | ₩30,135 | ₩28,653 | ₩29,721 | +2.02% | 11.5만 |
|---|
| 2025.11.13 | ₩30,735 | ₩30,735 | ₩28,947 | ₩29,241 | -4.86% | 17.4만 |
|---|
| 2025.11.12 | ₩35,900 | ₩36,020 | ₩28,800 | ₩30,362 | -15.43% | 20.6만 |
|---|
| 2025.11.11 | ₩31,816 | ₩32,764 | ₩30,468 | ₩31,136 | -2.14% | 12.5만 |
|---|
| 2025.11.10 | ₩32,510 | ₩32,804 | ₩31,443 | ₩31,616 | -2.75% | 9.8만 |
|---|
| 2025.11.07 | ₩32,657 | ₩33,912 | ₩31,296 | ₩32,564 | -0.29% | 5.2만 |
|---|
| 2025.11.06 | ₩33,885 | ₩34,205 | ₩32,604 | ₩32,737 | -3.39% | 12.3만 |
|---|
| 2025.11.05 | ₩32,257 | ₩36,034 | ₩31,670 | ₩33,752 | +4.63% | 16.8만 |
|---|
| 2025.11.04 | ₩32,203 | ₩32,724 | ₩31,896 | ₩32,257 | +0.17% | 3.2만 |
|---|
| 2025.11.03 | ₩32,297 | ₩33,351 | ₩31,936 | ₩32,203 | -0.29% | 6.1만 |
|---|
| 2025.10.31 | ₩32,097 | ₩32,430 | ₩31,443 | ₩32,017 | -0.25% | 5.4만 |
|---|
| 2025.10.30 | ₩32,163 | ₩33,365 | ₩31,296 | ₩32,337 | +0.54% | 7.3만 |
|---|
| 2025.10.29 | ₩33,498 | ₩33,631 | ₩32,163 | ₩32,243 | -3.75% | 12.4만 |
|---|
| 2025.10.28 | ₩34,379 | ₩34,459 | ₩33,698 | ₩33,805 | -1.67% | 2.8만 |
|---|
| 2025.10.27 | ₩35,099 | ₩35,593 | ₩34,219 | ₩34,392 | -2.02% | 4.8만 |
|---|
| 2025.10.24 | ₩35,874 | ₩35,980 | ₩35,006 | ₩35,099 | -2.16% | 4.2만 |
|---|
| 2025.10.23 | ₩35,927 | ₩36,034 | ₩34,979 | ₩35,687 | -0.67% | 5.7만 |
|---|
| 2025.10.22 | ₩35,580 | ₩36,167 | ₩35,433 | ₩35,940 | +1.01% | 3.3만 |
|---|
| 2025.10.21 | ₩36,100 | ₩36,127 | ₩35,153 | ₩35,900 | -0.55% | 4.2만 |
|---|
| 2025.10.20 | ₩36,474 | ₩36,648 | ₩35,553 | ₩36,221 | -0.70% | 6만 |
|---|
| 2025.10.17 | ₩36,381 | ₩36,608 | ₩35,900 | ₩36,421 | +0.11% | 4.3만 |
|---|
| 2025.10.16 | ₩37,088 | ₩37,742 | ₩36,341 | ₩36,381 | -1.91% | 14.8만 |
|---|
| 2025.10.15 | ₩36,581 | ₩37,302 | ₩34,846 | ₩36,821 | +0.66% | 10.8만 |
|---|
| 2025.10.14 | ₩34,899 | ₩37,302 | ₩34,699 | ₩36,287 | +3.98% | 11.7만 |
|---|
| 2025.10.13 | ₩36,194 | ₩38,329 | ₩33,952 | ₩35,286 | -2.51% | 22만 |
|---|
| 2025.10.10 | ₩35,019 | ₩36,207 | ₩34,312 | ₩34,672 | -0.99% | 13.7만 |
|---|