시장 데이터를 불러오는 중
전체 종목
La-Z-Boy Incorporated Common Stock 과거 주가
La-Z-Boy Incorporated Common Stock · LZB · NYSE
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
La-Z-Boy Incorporated Common Stock · LZB · NYSE
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,315 | ₩39,663 | ₩38,968 | ₩39,101 | -0.54% | 48.6만 |
| 2026.10.08 | ₩39,208 | ₩39,690 | ₩38,847 | ₩39,543 | +0.85% | 80.4만 |
| 2026.10.07 | ₩39,168 | ₩39,757 | ₩39,101 | ₩39,663 | +1.26% | 51.7만 |
| 2026.10.06 | ₩39,650 | ₩40,025 | ₩39,369 | ₩39,690 | +0.10% | 56.5만 |
| 2026.10.05 | ₩39,757 | ₩39,811 | ₩38,713 | ₩39,503 | -0.64% | 93.2만 |
| 2026.10.02 | ₩39,944 | ₩40,252 | ₩39,570 | ₩40,065 | +0.30% | 69.7만 |
| 2026.10.01 | ₩39,717 | ₩39,877 | ₩38,526 | ₩39,396 | -0.81% | 77.9만 |
| 2026.09.30 | ₩40,078 | ₩40,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,663 |
| -1.04% |
| 67.8만 |
| 2026.09.29 | ₩40,038 | ₩40,078 | ₩39,436 | ₩39,717 | -0.80% | 61.1만 |
|---|
| 2026.09.28 | ₩39,677 | ₩39,958 | ₩38,700 | ₩39,918 | +0.61% | 63.5만 |
|---|
| 2026.09.25 | ₩40,266 | ₩40,573 | ₩39,677 | ₩39,985 | -0.70% | 64.6만 |
|---|
| 2026.09.24 | ₩40,212 | ₩40,346 | ₩39,235 | ₩40,025 | -0.47% | 84.5만 |
|---|
| 2026.09.23 | ₩40,654 | ₩40,801 | ₩40,065 | ₩40,158 | -1.22% | 65.5만 |
|---|
| 2026.09.22 | ₩40,399 | ₩41,283 | ₩40,118 | ₩41,028 | +1.56% | 106.1만 |
|---|
| 2026.09.21 | ₩39,797 | ₩39,958 | ₩38,927 | ₩39,744 | -0.13% | 86.2만 |
|---|
| 2026.09.18 | ₩39,409 | ₩39,958 | ₩39,061 | ₩39,931 | +1.32% | 218.1만 |
|---|
| 2026.09.17 | ₩40,988 | ₩40,988 | ₩39,516 | ₩39,583 | -3.43% | 70.6만 |
|---|
| 2026.09.16 | ₩41,135 | ₩41,430 | ₩39,918 | ₩40,386 | -1.82% | 77.1만 |
|---|
| 2026.09.15 | ₩40,948 | ₩41,189 | ₩40,533 | ₩40,573 | -0.92% | 71.6만 |
|---|
| 2026.09.14 | ₩41,082 | ₩41,577 | ₩40,613 | ₩41,443 | +0.88% | 58.3만 |
|---|
| 2026.09.11 | ₩41,684 | ₩41,965 | ₩40,747 | ₩41,002 | -1.64% | 59만 |
|---|
| 2026.09.10 | ₩41,858 | ₩42,045 | ₩41,028 | ₩41,296 | -1.34% | 77만 |
|---|
| 2026.09.09 | ₩41,978 | ₩42,407 | ₩41,952 | ₩41,978 | 0.00% | 63.7만 |
|---|
| 2026.09.08 | ₩43,450 | ₩43,638 | ₩42,219 | ₩42,380 | -2.46% | 70.2만 |
|---|
| 2026.09.04 | ₩42,902 | ₩44,213 | ₩42,862 | ₩43,838 | +2.18% | 77.4만 |
|---|
| 2026.09.03 | ₩42,995 | ₩43,504 | ₩42,340 | ₩42,741 | -0.59% | 93.4만 |
|---|
| 2026.09.02 | ₩42,340 | ₩43,477 | ₩42,340 | ₩42,728 | +0.92% | 81.6만 |
|---|
| 2026.09.01 | ₩42,152 | ₩42,728 | ₩41,778 | ₩41,871 | -0.67% | 86.8만 |
|---|
| 2026.08.31 | ₩43,410 | ₩43,557 | ₩42,193 | ₩42,340 | -2.47% | 78.7만 |
|---|
| 2026.08.28 | ₩43,905 | ₩44,427 | ₩43,464 | ₩43,584 | -0.73% | 72만 |
|---|
| 2026.08.27 | ₩42,808 | ₩44,534 | ₩42,808 | ₩43,798 | +2.31% | 73.9만 |
|---|
| 2026.08.26 | ₩43,223 | ₩43,611 | ₩42,781 | ₩43,276 | +0.12% | 73.2만 |
|---|
| 2026.08.25 | ₩43,263 | ₩43,450 | ₩42,540 | ₩42,888 | -0.87% | 71.7만 |
|---|
| 2026.08.24 | ₩44,896 | ₩45,551 | ₩42,915 | ₩42,982 | -4.26% | 106.2만 |
|---|
| 2026.08.21 | ₩45,003 | ₩45,846 | ₩44,548 | ₩45,110 | +0.24% | 102.8만 |
|---|
| 2026.08.20 | ₩44,976 | ₩46,314 | ₩44,320 | ₩45,029 | +0.12% | 107.1만 |
|---|
| 2026.08.19 | ₩45,096 | ₩48,870 | ₩44,467 | ₩45,377 | +0.62% | 285.3만 |
|---|
| 2026.08.18 | ₩55,467 | ₩56,324 | ₩54,637 | ₩54,637 | -1.50% | 90.7만 |
|---|
| 2026.08.17 | ₩55,159 | ₩55,748 | ₩54,905 | ₩55,561 | +0.73% | 42.5만 |
|---|
| 2026.08.14 | ₩55,614 | ₩56,109 | ₩55,133 | ₩56,002 | +0.70% | 36만 |
|---|
| 2026.08.13 | ₩55,588 | ₩56,377 | ₩54,945 | ₩55,828 | +0.43% | 35.2만 |
|---|
| 2026.08.12 | ₩55,775 | ₩55,936 | ₩54,584 | ₩54,945 | -1.49% | 28.4만 |
|---|
| 2026.08.11 | ₩55,387 | ₩56,123 | ₩55,012 | ₩55,588 | +0.36% | 36.6만 |
|---|
| 2026.08.10 | ₩55,668 | ₩56,805 | ₩55,146 | ₩55,400 | -0.48% | 52.5만 |
|---|
| 2026.08.07 | ₩54,544 | ₩56,457 | ₩54,544 | ₩56,390 | +3.39% | 46.8만 |
|---|
| 2026.08.06 | ₩55,936 | ₩55,936 | ₩54,370 | ₩54,383 | -2.78% | 26.3만 |
|---|
| 2026.08.05 | ₩55,654 | ₩56,297 | ₩55,414 | ₩55,467 | -0.34% | 34.4만 |
|---|
| 2026.08.04 | ₩55,226 | ₩56,163 | ₩55,012 | ₩55,842 | +1.11% | 34.2만 |
|---|
| 2026.08.03 | ₩53,567 | ₩55,253 | ₩53,567 | ₩54,865 | +2.42% | 36.9만 |
|---|
| 2026.07.31 | ₩53,152 | ₩53,714 | ₩52,617 | ₩52,697 | -0.86% | 32.7만 |
|---|
| 2026.07.30 | ₩55,186 | ₩55,186 | ₩53,607 | ₩53,701 | -2.69% | 23.8만 |
|---|
| 2026.07.29 | ₩54,852 | ₩55,240 | ₩54,049 | ₩54,771 | -0.15% | 35.8만 |
|---|
| 2026.07.28 | ₩54,704 | ₩56,163 | ₩53,888 | ₩55,266 | +1.03% | 30.1만 |
|---|
| 2026.07.27 | ₩53,687 | ₩54,678 | ₩53,540 | ₩54,035 | +0.65% | 26.8만 |
|---|
| 2026.07.24 | ₩52,162 | ₩53,246 | ₩51,975 | ₩53,099 | +1.80% | 35.7만 |
|---|
| 2026.07.23 | ₩51,867 | ₩52,202 | ₩51,065 | ₩51,975 | +0.21% | 69.9만 |
|---|
| 2026.07.22 | ₩52,724 | ₩52,978 | ₩52,108 | ₩52,590 | -0.25% | 29만 |
|---|
| 2026.07.21 | ₩53,741 | ₩54,102 | ₩52,242 | ₩52,483 | -2.34% | 33.7만 |
|---|
| 2026.07.20 | ₩53,634 | ₩53,861 | ₩52,630 | ₩53,420 | -0.40% | 32.6만 |
|---|
| 2026.07.17 | ₩53,848 | ₩54,745 | ₩53,259 | ₩53,353 | -0.92% | 34.9만 |
|---|
| 2026.07.16 | ₩53,674 | ₩55,092 | ₩53,674 | ₩54,276 | +1.12% | 36.3만 |
|---|
| 2026.07.15 | ₩51,546 | ₩53,835 | ₩51,546 | ₩53,433 | +3.66% | 40.1만 |
|---|
| 2026.07.14 | ₩51,975 | ₩52,108 | ₩51,038 | ₩51,627 | -0.67% | 34.8만 |
|---|
| 2026.07.13 | ₩52,523 | ₩52,804 | ₩51,720 | ₩51,881 | -1.22% | 41.8만 |
|---|
| 2026.07.10 | ₩52,630 | ₩53,473 | ₩52,389 | ₩52,430 | -0.38% | 33.2만 |
|---|
| 2026.07.09 | ₩51,520 | ₩53,058 | ₩51,131 | ₩52,603 | +2.10% | 52.3만 |
|---|
| 2026.07.08 | ₩51,653 | ₩51,720 | ₩50,355 | ₩51,412 | -0.47% | 45.4만 |
|---|
| 2026.07.07 | ₩52,403 | ₩53,018 | ₩51,975 | ₩52,309 | -0.18% | 39.6만 |
|---|
| 2026.07.06 | ₩53,808 | ₩53,821 | ₩52,082 | ₩52,724 | -2.01% | 35.2만 |
|---|
| 2026.07.02 | ₩53,339 | ₩53,661 | ₩52,537 | ₩53,406 | +0.13% | 32.3만 |
|---|
| 2026.07.01 | ₩53,460 | ₩53,861 | ₩52,389 | ₩53,219 | -0.45% | 58.8만 |
|---|
| 2026.06.30 | ₩52,657 | ₩54,049 | ₩52,309 | ₩53,687 | +1.96% | 51.5만 |
|---|
| 2026.06.29 | ₩55,092 | ₩55,092 | ₩53,125 | ₩53,460 | -2.96% | 57.1만 |
|---|
| 2026.06.26 | ₩54,249 | ₩55,414 | ₩54,022 | ₩54,798 | +1.01% | 257만 |
|---|
| 2026.06.25 | ₩55,588 | ₩56,310 | ₩54,316 | ₩54,597 | -1.78% | 70.8만 |
|---|
| 2026.06.24 | ₩54,303 | ₩56,658 | ₩54,303 | ₩56,002 | +3.13% | 79만 |
|---|
| 2026.06.23 | ₩53,513 | ₩53,942 | ₩53,005 | ₩53,928 | +0.78% | 77.8만 |
|---|
| 2026.06.22 | ₩53,018 | ₩54,664 | ₩52,670 | ₩53,513 | +0.93% | 88.2만 |
|---|
| 2026.06.18 | ₩53,928 | ₩55,440 | ₩52,617 | ₩53,072 | -1.59% | 197만 |
|---|
| 2026.06.17 | ₩56,444 | ₩60,084 | ₩53,420 | ₩53,848 | -4.60% | 286.7만 |
|---|
| 2026.06.16 | ₩50,837 | ₩51,332 | ₩46,916 | ₩46,916 | -7.71% | 138.9만 |
|---|
| 2026.06.15 | ₩52,001 | ₩52,590 | ₩50,529 | ₩50,556 | -2.78% | 45.8만 |
|---|
| 2026.06.12 | ₩52,309 | ₩52,403 | ₩51,346 | ₩51,506 | -1.53% | 34.5만 |
|---|
| 2026.06.11 | ₩50,181 | ₩52,282 | ₩50,048 | ₩52,175 | +3.97% | 35.7만 |
|---|
| 2026.06.10 | ₩50,235 | ₩50,717 | ₩49,619 | ₩49,994 | -0.48% | 36.3만 |
|---|
| 2026.06.09 | ₩49,004 | ₩50,409 | ₩49,004 | ₩49,954 | +1.94% | 31.9만 |
|---|
| 2026.06.08 | ₩48,736 | ₩49,164 | ₩48,241 | ₩48,482 | -0.52% | 36만 |
|---|
| 2026.06.05 | ₩48,495 | ₩49,151 | ₩48,455 | ₩48,616 | +0.25% | 32.7만 |
|---|
| 2026.06.04 | ₩49,472 | ₩49,566 | ₩48,576 | ₩48,776 | -1.41% | 32.9만 |
|---|
| 2026.06.03 | ₩48,134 | ₩48,857 | ₩48,014 | ₩48,535 | +0.83% | 41.3만 |
|---|
| 2026.06.02 | ₩49,231 | ₩50,329 | ₩48,750 | ₩48,750 | -0.98% | 44.9만 |
|---|
| 2026.06.01 | ₩49,927 | ₩51,346 | ₩49,499 | ₩50,021 | +0.19% | 36만 |
|---|
| 2026.05.29 | ₩50,837 | ₩51,172 | ₩49,981 | ₩50,288 | -1.08% | 38.8만 |
|---|
| 2026.05.28 | ₩50,329 | ₩51,439 | ₩49,593 | ₩51,051 | +1.44% | 38.2만 |
|---|
| 2026.05.27 | ₩50,168 | ₩51,332 | ₩49,954 | ₩50,275 | +0.21% | 28.4만 |
|---|
| 2026.05.26 | ₩49,526 | ₩50,128 | ₩49,017 | ₩49,887 | +0.73% | 34.3만 |
|---|
| 2026.05.22 | ₩49,312 | ₩49,673 | ₩48,964 | ₩49,044 | -0.54% | 35.5만 |
|---|
| 2026.05.21 | ₩47,211 | ₩49,726 | ₩46,287 | ₩49,218 | +4.25% | 56.7만 |
|---|
| 2026.05.20 | ₩45,632 | ₩47,585 | ₩45,310 | ₩47,572 | +4.25% | 39.8만 |
|---|
| 2026.05.19 | ₩45,926 | ₩46,194 | ₩44,815 | ₩45,591 | -0.73% | 35.2만 |
|---|
| 2026.05.18 | ₩46,247 | ₩47,037 | ₩45,658 | ₩46,234 | -0.03% | 60.1만 |
|---|
| 2026.05.15 | ₩46,595 | ₩46,930 | ₩45,632 | ₩45,899 | -1.49% | 38.2만 |
|---|
| 2026.05.14 | ₩46,207 | ₩46,823 | ₩45,966 | ₩46,742 | +1.16% | 32만 |
|---|
| 2026.05.13 | ₩47,077 | ₩47,411 | ₩46,127 | ₩46,127 | -2.02% | 39.5만 |
|---|
| 2026.05.12 | ₩47,599 | ₩47,773 | ₩46,997 | ₩47,505 | -0.20% | 36만 |
|---|
| 2026.05.11 | ₩47,773 | ₩47,773 | ₩46,863 | ₩47,425 | -0.73% | 36.5만 |
|---|
| 2026.05.08 | ₩47,652 | ₩48,161 | ₩47,304 | ₩47,813 | +0.34% | 36.2만 |
|---|
| 2026.05.07 | ₩47,465 | ₩48,174 | ₩47,050 | ₩47,585 | +0.25% | 37.5만 |
|---|
| 2026.05.06 | ₩47,184 | ₩48,455 | ₩46,782 | ₩47,331 | +0.31% | 36.2만 |
|---|
| 2026.05.05 | ₩45,297 | ₩46,903 | ₩45,297 | ₩46,274 | +2.16% | 38.1만 |
|---|
| 2026.05.04 | ₩46,528 | ₩46,796 | ₩44,802 | ₩44,896 | -3.51% | 78.6만 |
|---|
| 2026.05.01 | ₩46,876 | ₩47,291 | ₩46,341 | ₩47,023 | +0.31% | 43.6만 |
|---|
| 2026.04.30 | ₩46,970 | ₩47,625 | ₩46,475 | ₩46,488 | -1.03% | 60.4만 |
|---|
| 2026.04.29 | ₩47,973 | ₩48,375 | ₩47,010 | ₩47,117 | -1.79% | 41.6만 |
|---|
| 2026.04.28 | ₩48,469 | ₩48,870 | ₩47,840 | ₩48,348 | -0.25% | 37.6만 |
|---|
| 2026.04.27 | ₩47,291 | ₩48,147 | ₩47,291 | ₩48,080 | +1.67% | 35.3만 |
|---|
| 2026.04.24 | ₩47,826 | ₩48,763 | ₩47,331 | ₩47,371 | -0.95% | 26.2만 |
|---|
| 2026.04.23 | ₩48,402 | ₩48,616 | ₩47,518 | ₩48,040 | -0.75% | 19.8만 |
|---|
| 2026.04.22 | ₩48,977 | ₩49,097 | ₩48,067 | ₩48,228 | -1.53% | 28.6만 |
|---|
| 2026.04.21 | ₩48,616 | ₩49,245 | ₩48,415 | ₩48,696 | +0.17% | 27.8만 |
|---|
| 2026.04.20 | ₩47,906 | ₩48,361 | ₩47,518 | ₩48,308 | +0.84% | 24.4만 |
|---|
| 2026.04.17 | ₩46,555 | ₩48,723 | ₩46,555 | ₩48,000 | +3.10% | 33.7만 |
|---|
| 2026.04.16 | ₩45,699 | ₩46,194 | ₩45,498 | ₩45,645 | -0.12% | 22.2만 |
|---|
| 2026.04.15 | ₩45,471 | ₩45,926 | ₩45,244 | ₩45,792 | +0.71% | 29.6만 |
|---|
| 2026.04.14 | ₩44,936 | ₩45,899 | ₩44,735 | ₩45,645 | +1.58% | 31.9만 |
|---|
| 2026.04.13 | ₩45,029 | ₩45,551 | ₩44,695 | ₩45,003 | -0.06% | 43.3만 |
|---|
| 2026.04.10 | ₩44,521 | ₩45,244 | ₩44,186 | ₩45,203 | +1.53% | 41만 |
|---|
| 2026.04.09 | ₩43,236 | ₩44,481 | ₩43,143 | ₩44,441 | +2.79% | 41.7만 |
|---|
| 2026.04.08 | ₩43,517 | ₩44,521 | ₩43,517 | ₩43,772 | +0.58% | 58.5만 |
|---|
| 2026.04.07 | ₩42,714 | ₩43,410 | ₩42,112 | ₩42,193 | -1.22% | 36.1만 |
|---|
| 2026.04.06 | ₩42,286 | ₩43,009 | ₩41,871 | ₩42,942 | +1.55% | 39.7만 |
|---|
| 2026.04.02 | ₩42,206 | ₩43,129 | ₩41,818 | ₩42,286 | +0.19% | 37.3만 |
|---|
| 2026.04.01 | ₩42,407 | ₩43,169 | ₩42,407 | ₩42,674 | +0.63% | 30.9만 |
|---|
| 2026.03.31 | ₩43,129 | ₩43,424 | ₩42,273 | ₩43,009 | -0.28% | 49.5만 |
|---|
| 2026.03.30 | ₩43,022 | ₩43,210 | ₩42,567 | ₩42,768 | -0.59% | 36.8만 |
|---|
| 2026.03.27 | ₩43,049 | ₩43,357 | ₩42,701 | ₩42,741 | -0.71% | 28.4만 |
|---|
| 2026.03.26 | ₩43,477 | ₩44,253 | ₩43,330 | ₩43,651 | +0.40% | 29.1만 |
|---|
| 2026.03.25 | ₩43,972 | ₩44,012 | ₩42,781 | ₩43,772 | -0.46% | 27.1만 |
|---|
| 2026.03.24 | ₩43,276 | ₩43,959 | ₩43,169 | ₩43,517 | +0.56% | 34.4만 |
|---|
| 2026.03.23 | ₩43,664 | ₩44,467 | ₩43,250 | ₩43,932 | +0.61% | 54.4만 |
|---|
| 2026.03.20 | ₩43,678 | ₩43,678 | ₩42,193 | ₩42,206 | -3.37% | 156.6만 |
|---|
| 2026.03.19 | ₩43,477 | ₩43,865 | ₩43,022 | ₩43,544 | +0.15% | 37.8만 |
|---|
| 2026.03.18 | ₩43,745 | ₩44,534 | ₩43,491 | ₩43,598 | -0.34% | 41.9만 |
|---|
| 2026.03.17 | ₩45,190 | ₩45,458 | ₩43,972 | ₩44,253 | -2.07% | 37.4만 |
|---|
| 2026.03.16 | ₩45,645 | ₩45,899 | ₩44,963 | ₩44,976 | -1.47% | 40.9만 |
|---|
| 2026.03.13 | ₩44,400 | ₩45,297 | ₩44,053 | ₩45,244 | +1.90% | 50.1만 |
|---|
| 2026.03.12 | ₩43,745 | ₩44,494 | ₩43,745 | ₩44,039 | +0.67% | 44.6만 |
|---|
| 2026.03.11 | ₩44,668 | ₩45,203 | ₩44,173 | ₩44,387 | -0.63% | 40만 |
|---|
| 2026.03.10 | ₩45,070 | ₩45,832 | ₩44,628 | ₩44,855 | -0.48% | 42만 |
|---|
| 2026.03.09 | ₩45,458 | ₩45,511 | ₩43,999 | ₩45,324 | -0.29% | 45.3만 |
|---|
| 2026.03.06 | ₩46,555 | ₩46,863 | ₩45,953 | ₩46,261 | -0.63% | 39.4만 |
|---|
| 2026.03.05 | ₩47,452 | ₩47,920 | ₩46,823 | ₩47,224 | -0.48% | 34.7만 |
|---|
| 2026.03.04 | ₩47,465 | ₩47,933 | ₩46,823 | ₩47,880 | +0.87% | 37.2만 |
|---|
| 2026.03.03 | ₩46,207 | ₩47,532 | ₩45,899 | ₩47,304 | +2.37% | 38.9만 |
|---|
| 2026.03.02 | ₩46,889 | ₩47,987 | ₩46,555 | ₩47,706 | +1.74% | 37.7만 |
|---|
| 2026.02.27 | ₩48,281 | ₩48,589 | ₩47,291 | ₩47,799 | -1.00% | 52.2만 |
|---|
| 2026.02.26 | ₩48,562 | ₩49,258 | ₩48,281 | ₩48,830 | +0.55% | 38.9만 |
|---|
| 2026.02.25 | ₩47,170 | ₩48,094 | ₩46,769 | ₩48,067 | +1.90% | 36.2만 |
|---|
| 2026.02.24 | ₩46,956 | ₩47,893 | ₩46,956 | ₩47,211 | +0.54% | 42.7만 |
|---|
| 2026.02.23 | ₩48,428 | ₩49,405 | ₩47,090 | ₩47,197 | -2.54% | 44.9만 |
|---|
| 2026.02.20 | ₩48,723 | ₩50,462 | ₩48,616 | ₩49,539 | +1.68% | 59만 |
|---|
| 2026.02.19 | ₩47,398 | ₩48,776 | ₩46,809 | ₩48,736 | +2.82% | 56.3만 |
|---|
| 2026.02.18 | ₩44,548 | ₩48,522 | ₩43,504 | ₩47,545 | +6.73% | 89.7만 |
|---|
| 2026.02.17 | ₩51,774 | ₩52,028 | ₩49,967 | ₩50,757 | -1.96% | 46.3만 |
|---|
| 2026.02.13 | ₩50,288 | ₩51,667 | ₩49,793 | ₩51,305 | +2.02% | 24.8만 |
|---|
| 2026.02.12 | ₩50,717 | ₩51,386 | ₩49,312 | ₩50,141 | -1.13% | 26.9만 |
|---|
| 2026.02.11 | ₩51,065 | ₩51,640 | ₩49,833 | ₩50,141 | -1.81% | 32.8만 |
|---|
| 2026.02.10 | ₩51,627 | ₩52,443 | ₩51,426 | ₩51,453 | -0.34% | 33.8만 |
|---|
| 2026.02.09 | ₩52,068 | ₩52,095 | ₩51,065 | ₩51,305 | -1.46% | 33.1만 |
|---|
| 2026.02.06 | ₩51,493 | ₩52,028 | ₩51,292 | ₩51,921 | +0.83% | 35.2만 |
|---|
| 2026.02.05 | ₩51,934 | ₩51,975 | ₩51,185 | ₩51,533 | -0.77% | 33.7만 |
|---|
| 2026.02.04 | ₩50,503 | ₩52,229 | ₩50,288 | ₩51,734 | +2.44% | 42.7만 |
|---|
| 2026.02.03 | ₩49,338 | ₩51,118 | ₩49,338 | ₩49,833 | +1.00% | 35.1만 |
|---|
| 2026.02.02 | ₩49,205 | ₩49,874 | ₩48,602 | ₩49,833 | +1.28% | 44.9만 |
|---|
| 2026.01.30 | ₩49,258 | ₩49,258 | ₩47,853 | ₩48,723 | -1.09% | 46.6만 |
|---|
| 2026.01.29 | ₩49,405 | ₩49,619 | ₩48,616 | ₩49,205 | -0.41% | 43.9만 |
|---|
| 2026.01.28 | ₩49,927 | ₩50,195 | ₩49,111 | ₩49,686 | -0.48% | 25.3만 |
|---|
| 2026.01.27 | ₩51,131 | ₩51,131 | ₩49,740 | ₩49,914 | -2.38% | 24.5만 |
|---|
| 2026.01.26 | ₩50,877 | ₩51,546 | ₩50,248 | ₩51,279 | +0.79% | 36.4만 |
|---|
| 2026.01.23 | ₩51,667 | ₩51,667 | ₩50,489 | ₩50,984 | -1.32% | 45.2만 |
|---|
| 2026.01.22 | ₩53,058 | ₩53,500 | ₩51,600 | ₩51,934 | -2.12% | 43.8만 |
|---|
| 2026.01.21 | ₩51,653 | ₩53,125 | ₩51,506 | ₩52,925 | +2.46% | 41.2만 |
|---|
| 2026.01.20 | ₩51,265 | ₩51,881 | ₩50,810 | ₩51,239 | -0.05% | 40.9만 |
|---|
| 2026.01.16 | ₩52,215 | ₩52,456 | ₩51,707 | ₩52,416 | +0.38% | 37.1만 |
|---|
| 2026.01.15 | ₩50,984 | ₩53,032 | ₩50,141 | ₩52,577 | +3.12% | 49.7만 |
|---|
| 2026.01.14 | ₩51,466 | ₩51,908 | ₩50,636 | ₩50,784 | -1.33% | 44.3만 |
|---|
| 2026.01.13 | ₩51,774 | ₩52,135 | ₩51,479 | ₩51,707 | -0.13% | 38.8만 |
|---|
| 2026.01.12 | ₩52,456 | ₩52,697 | ₩51,493 | ₩51,747 | -1.35% | 34만 |
|---|
| 2026.01.09 | ₩52,630 | ₩53,273 | ₩51,734 | ₩52,965 | +0.64% | 48.3만 |
|---|
| 2026.01.08 | ₩50,061 | ₩52,657 | ₩50,061 | ₩52,215 | +4.30% | 64.7만 |
|---|
| 2026.01.07 | ₩50,730 | ₩50,917 | ₩49,820 | ₩50,395 | -0.66% | 35만 |
|---|
| 2026.01.06 | ₩49,927 | ₩50,850 | ₩49,633 | ₩50,730 | +1.61% | 41.2만 |
|---|
| 2026.01.05 | ₩49,633 | ₩50,971 | ₩49,633 | ₩50,476 | +1.70% | 46.9만 |
|---|
| 2026.01.02 | ₩50,114 | ₩50,248 | ₩49,566 | ₩49,914 | -0.40% | 38.9만 |
|---|
| 2025.12.31 | ₩50,382 | ₩50,462 | ₩49,512 | ₩49,874 | -1.01% | 45만 |
|---|
| 2025.12.30 | ₩50,449 | ₩50,743 | ₩50,275 | ₩50,516 | +0.13% | 53.6만 |
|---|
| 2025.12.29 | ₩50,623 | ₩50,743 | ₩50,155 | ₩50,556 | -0.13% | 33.7만 |
|---|
| 2025.12.26 | ₩50,676 | ₩50,850 | ₩50,222 | ₩50,543 | -0.26% | 31만 |
|---|
| 2025.12.24 | ₩50,288 | ₩50,877 | ₩49,954 | ₩50,784 | +0.98% | 16.1만 |
|---|
| 2025.12.23 | ₩50,998 | ₩51,292 | ₩50,409 | ₩50,516 | -0.94% | 32.5만 |
|---|
| 2025.12.22 | ₩52,242 | ₩52,496 | ₩50,703 | ₩50,958 | -2.46% | 40.3만 |
|---|
| 2025.12.19 | ₩52,202 | ₩52,737 | ₩51,747 | ₩52,711 | +0.97% | 150.3만 |
|---|
| 2025.12.18 | ₩53,219 | ₩53,554 | ₩52,175 | ₩52,309 | -1.71% | 48만 |
|---|
| 2025.12.17 | ₩52,777 | ₩53,754 | ₩52,563 | ₩52,844 | +0.13% | 51만 |
|---|
| 2025.12.16 | ₩53,246 | ₩54,062 | ₩52,911 | ₩53,139 | -0.20% | 59.1만 |
|---|
| 2025.12.15 | ₩53,112 | ₩53,393 | ₩52,496 | ₩52,925 | -0.35% | 52.3만 |
|---|
| 2025.12.12 | ₩53,192 | ₩53,366 | ₩52,430 | ₩53,286 | +0.18% | 45.4만 |
|---|
| 2025.12.11 | ₩51,948 | ₩53,165 | ₩51,707 | ₩53,112 | +2.24% | 50.8만 |
|---|
| 2025.12.10 | ₩51,239 | ₩52,175 | ₩51,065 | ₩51,881 | +1.25% | 53.1만 |
|---|
| 2025.12.09 | ₩51,065 | ₩51,801 | ₩50,891 | ₩51,386 | +0.63% | 40만 |
|---|
| 2025.12.08 | ₩52,189 | ₩52,389 | ₩51,172 | ₩51,386 | -1.54% | 39만 |
|---|
| 2025.12.05 | ₩52,015 | ₩52,844 | ₩51,520 | ₩51,694 | -0.62% | 42.3만 |
|---|
| 2025.12.04 | ₩53,099 | ₩53,273 | ₩52,015 | ₩52,122 | -1.84% | 39.5만 |
|---|
| 2025.12.03 | ₩53,567 | ₩54,530 | ₩53,447 | ₩53,460 | -0.20% | 38.7만 |
|---|
| 2025.12.02 | ₩53,794 | ₩53,794 | ₩53,032 | ₩53,620 | -0.32% | 52.8만 |
|---|
| 2025.12.01 | ₩52,041 | ₩53,982 | ₩51,747 | ₩53,487 | +2.78% | 68.4만 |
|---|
| 2025.11.28 | ₩52,550 | ₩52,978 | ₩51,921 | ₩52,082 | -0.89% | 39.9만 |
|---|
| 2025.11.26 | ₩52,082 | ₩53,848 | ₩52,015 | ₩52,884 | +1.54% | 66.2만 |
|---|
| 2025.11.25 | ₩50,262 | ₩52,724 | ₩50,181 | ₩52,617 | +4.69% | 78.9만 |
|---|
| 2025.11.24 | ₩49,927 | ₩50,195 | ₩48,977 | ₩49,392 | -1.07% | 97.5만 |
|---|
| 2025.11.21 | ₩48,736 | ₩50,917 | ₩48,482 | ₩50,476 | +3.57% | 90.1만 |
|---|
| 2025.11.20 | ₩47,893 | ₩49,084 | ₩47,733 | ₩48,656 | +1.59% | 150.8만 |
|---|
| 2025.11.19 | ₩45,886 | ₩48,094 | ₩45,203 | ₩47,599 | +3.73% | 223만 |
|---|
| 2025.11.18 | ₩38,847 | ₩39,891 | ₩38,847 | ₩39,596 | +1.93% | 90.6만 |
|---|
| 2025.11.17 | ₩40,573 | ₩40,908 | ₩39,222 | ₩39,262 | -3.23% | 60.6만 |
|---|
| 2025.11.14 | ₩40,533 | ₩41,242 | ₩40,051 | ₩40,627 | +0.23% | 61.7만 |
|---|
| 2025.11.13 | ₩41,510 | ₩42,045 | ₩41,109 | ₩41,229 | -0.68% | 32.2만 |
|---|
| 2025.11.12 | ₩42,032 | ₩42,233 | ₩41,577 | ₩41,630 | -0.96% | 41만 |
|---|
| 2025.11.11 | ₩41,724 | ₩42,005 | ₩41,403 | ₩41,671 | -0.13% | 33만 |
|---|
| 2025.11.10 | ₩42,139 | ₩42,139 | ₩41,175 | ₩41,416 | -1.71% | 44.2만 |
|---|
| 2025.11.07 | ₩41,684 | ₩42,246 | ₩41,630 | ₩42,032 | +0.83% | 36.5만 |
|---|
| 2025.11.06 | ₩43,062 | ₩43,196 | ₩41,590 | ₩41,711 | -3.14% | 34.6만 |
|---|
| 2025.11.05 | ₩42,233 | ₩43,116 | ₩41,885 | ₩43,102 | +2.06% | 49.9만 |
|---|
| 2025.11.04 | ₩42,045 | ₩42,366 | ₩41,684 | ₩42,286 | +0.57% | 50.8만 |
|---|
| 2025.11.03 | ₩42,219 | ₩42,647 | ₩41,697 | ₩42,085 | -0.32% | 47만 |
|---|
| 2025.10.31 | ₩42,848 | ₩43,062 | ₩42,233 | ₩42,420 | -1.00% | 43만 |
|---|
| 2025.10.30 | ₩43,089 | ₩43,638 | ₩42,969 | ₩43,102 | +0.03% | 47.7만 |
|---|
| 2025.10.29 | ₩44,160 | ₩44,481 | ₩42,928 | ₩43,236 | -2.09% | 39만 |
|---|
| 2025.10.28 | ₩43,491 | ₩44,829 | ₩43,491 | ₩44,508 | +2.34% | 39.5만 |
|---|
| 2025.10.27 | ₩44,039 | ₩44,601 | ₩43,611 | ₩43,785 | -0.58% | 29.3만 |
|---|
| 2025.10.24 | ₩44,320 | ₩44,521 | ₩43,745 | ₩43,798 | -1.18% | 27.1만 |
|---|
| 2025.10.23 | ₩43,879 | ₩44,347 | ₩43,785 | ₩43,999 | +0.27% | 48.5만 |
|---|
| 2025.10.22 | ₩43,892 | ₩44,521 | ₩43,651 | ₩44,213 | +0.73% | 63만 |
|---|
| 2025.10.21 | ₩43,357 | ₩43,972 | ₩43,183 | ₩43,838 | +1.11% | 38만 |
|---|
| 2025.10.20 | ₩43,276 | ₩43,584 | ₩43,009 | ₩43,156 | -0.28% | 40.1만 |
|---|
| 2025.10.17 | ₩42,460 | ₩43,102 | ₩42,460 | ₩43,089 | +1.48% | 47.6만 |
|---|
| 2025.10.16 | ₩43,009 | ₩43,143 | ₩42,380 | ₩42,500 | -1.18% | 54.6만 |
|---|
| 2025.10.15 | ₩43,691 | ₩43,999 | ₩42,808 | ₩42,982 | -1.62% | 50.3만 |
|---|
| 2025.10.14 | ₩42,259 | ₩43,678 | ₩42,259 | ₩43,424 | +2.75% | 54.4만 |
|---|
| 2025.10.13 | ₩42,607 | ₩43,156 | ₩42,366 | ₩42,995 | +0.91% | 46.8만 |
|---|
| 2025.10.10 | ₩43,531 | ₩43,531 | ₩42,045 | ₩42,099 | -3.29% | 39.6만 |
|---|