시장 데이터를 불러오는 중
전체 종목
라탐 그룹 과거 주가
Latham Group, Inc. - Common Stock · SWIM · NASDAQ
주요 사업 분야는 플라스틱 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Latham Group, Inc. - Common Stock · SWIM · NASDAQ
주요 사업 분야는 플라스틱 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,966 | ₩8,241 | ₩7,966 | ₩8,094 | +1.60% | 131.2만 |
| 2026.10.08 | ₩8,121 | ₩8,201 | ₩7,739 | ₩8,121 | 0.00% | 282.6만 |
| 2026.10.07 | ₩8,482 | ₩8,563 | ₩8,348 | ₩8,536 | +0.63% | 48.9만 |
| 2026.10.06 | ₩8,643 | ₩8,724 | ₩8,549 | ₩8,563 | -0.93% | 38.5만 |
| 2026.10.05 | ₩8,603 | ₩8,636 | ₩8,335 | ₩8,563 | -0.47% | 55.8만 |
| 2026.10.02 | ₩8,643 | ₩8,703 | ₩8,516 | ₩8,590 | -0.62% | 68.7만 |
| 2026.10.01 | ₩8,255 | ₩8,456 | ₩8,040 | ₩8,402 | +1.79% | 77.6만 |
| 2026.09.30 | ₩8,255 | ₩8,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,348 |
| +1.14% |
| 138.1만 |
| 2026.09.29 | ₩8,389 | ₩8,456 | ₩8,181 | ₩8,228 | -1.92% | 70.2만 |
|---|
| 2026.09.28 | ₩8,268 | ₩8,469 | ₩8,188 | ₩8,322 | +0.65% | 59.7만 |
|---|
| 2026.09.25 | ₩8,362 | ₩8,482 | ₩8,234 | ₩8,368 | +0.08% | 81.9만 |
|---|
| 2026.09.24 | ₩8,469 | ₩8,610 | ₩8,228 | ₩8,348 | -1.42% | 86.6만 |
|---|
| 2026.09.23 | ₩8,817 | ₩8,858 | ₩8,449 | ₩8,496 | -3.65% | 67.3만 |
|---|
| 2026.09.22 | ₩8,737 | ₩9,099 | ₩8,657 | ₩8,884 | +1.69% | 75.8만 |
|---|
| 2026.09.21 | ₩8,429 | ₩8,603 | ₩8,255 | ₩8,576 | +1.75% | 62만 |
|---|
| 2026.09.18 | ₩8,348 | ₩8,509 | ₩8,126 | ₩8,308 | -0.48% | 186.4만 |
|---|
| 2026.09.17 | ₩8,657 | ₩8,683 | ₩8,355 | ₩8,362 | -3.41% | 51.1만 |
|---|
| 2026.09.16 | ₩8,616 | ₩9,085 | ₩8,322 | ₩8,429 | -2.18% | 64.8만 |
|---|
| 2026.09.15 | ₩8,576 | ₩8,811 | ₩8,368 | ₩8,402 | -2.03% | 85.7만 |
|---|
| 2026.09.14 | ₩8,348 | ₩8,643 | ₩8,295 | ₩8,576 | +2.73% | 65만 |
|---|
| 2026.09.11 | ₩8,697 | ₩8,791 | ₩8,335 | ₩8,469 | -2.62% | 85.5만 |
|---|
| 2026.09.10 | ₩8,630 | ₩8,811 | ₩8,308 | ₩8,482 | -1.71% | 151.6만 |
|---|
| 2026.09.09 | ₩8,938 | ₩9,025 | ₩8,737 | ₩8,764 | -1.95% | 61.1만 |
|---|
| 2026.09.08 | ₩9,487 | ₩9,501 | ₩8,965 | ₩9,045 | -4.66% | 98.2만 |
|---|
| 2026.09.04 | ₩9,273 | ₩9,568 | ₩9,233 | ₩9,514 | +2.60% | 83.9만 |
|---|
| 2026.09.03 | ₩9,273 | ₩9,340 | ₩9,045 | ₩9,260 | -0.14% | 65.1만 |
|---|
| 2026.09.02 | ₩9,246 | ₩9,394 | ₩8,918 | ₩9,206 | -0.43% | 138.8만 |
|---|
| 2026.09.01 | ₩9,340 | ₩9,447 | ₩9,172 | ₩9,213 | -1.36% | 94.7만 |
|---|
| 2026.08.31 | ₩9,407 | ₩9,521 | ₩8,469 | ₩9,474 | +0.71% | 97.6만 |
|---|
| 2026.08.28 | ₩9,353 | ₩9,541 | ₩9,126 | ₩9,487 | +1.43% | 58.3만 |
|---|
| 2026.08.27 | ₩9,420 | ₩9,715 | ₩9,340 | ₩9,353 | -0.71% | 45.9만 |
|---|
| 2026.08.26 | ₩9,595 | ₩9,789 | ₩9,434 | ₩9,541 | -0.56% | 69.4만 |
|---|
| 2026.08.25 | ₩9,394 | ₩9,568 | ₩9,139 | ₩9,568 | +1.85% | 69.2만 |
|---|
| 2026.08.24 | ₩9,528 | ₩9,608 | ₩9,353 | ₩9,380 | -1.55% | 76.1만 |
|---|
| 2026.08.21 | ₩9,581 | ₩9,742 | ₩9,340 | ₩9,420 | -1.68% | 39.2만 |
|---|
| 2026.08.20 | ₩9,420 | ₩9,568 | ₩9,179 | ₩9,501 | +0.85% | 56.8만 |
|---|
| 2026.08.19 | ₩9,514 | ₩9,682 | ₩9,467 | ₩9,635 | +1.27% | 57.8만 |
|---|
| 2026.08.18 | ₩9,581 | ₩9,581 | ₩9,152 | ₩9,367 | -2.24% | 75만 |
|---|
| 2026.08.17 | ₩9,554 | ₩9,702 | ₩9,420 | ₩9,554 | 0.00% | 57.1만 |
|---|
| 2026.08.14 | ₩10,104 | ₩10,104 | ₩9,789 | ₩9,809 | -2.92% | 52.6만 |
|---|
| 2026.08.13 | ₩10,090 | ₩10,492 | ₩9,903 | ₩10,131 | +0.40% | 99.7만 |
|---|
| 2026.08.12 | ₩10,117 | ₩10,539 | ₩10,090 | ₩10,492 | +3.71% | 158.2만 |
|---|
| 2026.08.11 | ₩9,822 | ₩10,177 | ₩9,635 | ₩10,171 | +3.55% | 111.6만 |
|---|
| 2026.08.10 | ₩9,863 | ₩9,983 | ₩9,528 | ₩9,796 | -0.68% | 78.5만 |
|---|
| 2026.08.07 | ₩9,648 | ₩10,184 | ₩9,648 | ₩10,023 | +3.89% | 154.4만 |
|---|
| 2026.08.06 | ₩9,769 | ₩9,883 | ₩9,434 | ₩9,675 | -0.96% | 165.2만 |
|---|
| 2026.08.05 | ₩9,340 | ₩9,943 | ₩8,590 | ₩9,782 | +4.73% | 370.8만 |
|---|
| 2026.08.04 | ₩7,598 | ₩7,779 | ₩7,544 | ₩7,638 | +0.53% | 101.3만 |
|---|
| 2026.08.03 | ₩7,290 | ₩7,625 | ₩7,290 | ₩7,558 | +3.68% | 60.3만 |
|---|
| 2026.07.31 | ₩7,317 | ₩7,317 | ₩7,089 | ₩7,183 | -1.83% | 50.7만 |
|---|
| 2026.07.30 | ₩7,571 | ₩7,571 | ₩7,169 | ₩7,209 | -4.78% | 55.8만 |
|---|
| 2026.07.29 | ₩7,625 | ₩7,625 | ₩7,357 | ₩7,531 | -1.23% | 52.2만 |
|---|
| 2026.07.28 | ₩7,638 | ₩7,779 | ₩7,564 | ₩7,678 | +0.53% | 35.2만 |
|---|
| 2026.07.27 | ₩7,437 | ₩7,660 | ₩7,410 | ₩7,544 | +1.44% | 43.9만 |
|---|
| 2026.07.24 | ₩7,377 | ₩7,491 | ₩7,351 | ₩7,370 | -0.09% | 42.6만 |
|---|
| 2026.07.23 | ₩7,678 | ₩7,792 | ₩7,357 | ₩7,370 | -4.01% | 68.7만 |
|---|
| 2026.07.22 | ₩7,866 | ₩7,906 | ₩7,725 | ₩7,826 | -0.51% | 59만 |
|---|
| 2026.07.21 | ₩8,214 | ₩8,312 | ₩7,732 | ₩7,826 | -4.73% | 85.2만 |
|---|
| 2026.07.20 | ₩7,906 | ₩8,241 | ₩7,906 | ₩8,188 | +3.56% | 57.6만 |
|---|
| 2026.07.17 | ₩7,987 | ₩8,281 | ₩7,772 | ₩7,893 | -1.17% | 78.7만 |
|---|
| 2026.07.16 | ₩7,879 | ₩8,261 | ₩7,873 | ₩8,121 | +3.06% | 57.4만 |
|---|
| 2026.07.15 | ₩8,067 | ₩8,241 | ₩7,678 | ₩7,879 | -2.33% | 91.5만 |
|---|
| 2026.07.14 | ₩7,946 | ₩8,194 | ₩7,906 | ₩8,121 | +2.19% | 71.2만 |
|---|
| 2026.07.13 | ₩8,241 | ₩8,335 | ₩7,819 | ₩7,933 | -3.74% | 63.3만 |
|---|
| 2026.07.10 | ₩8,040 | ₩8,368 | ₩8,040 | ₩8,241 | +2.50% | 47.4만 |
|---|
| 2026.07.09 | ₩7,920 | ₩8,208 | ₩7,772 | ₩8,027 | +1.35% | 34.7만 |
|---|
| 2026.07.08 | ₩7,826 | ₩7,913 | ₩7,665 | ₩7,879 | +0.68% | 72.5만 |
|---|
| 2026.07.07 | ₩8,308 | ₩8,389 | ₩7,853 | ₩7,920 | -4.68% | 89.6만 |
|---|
| 2026.07.06 | ₩8,241 | ₩8,442 | ₩8,080 | ₩8,308 | +0.81% | 53만 |
|---|
| 2026.07.02 | ₩8,710 | ₩8,992 | ₩8,074 | ₩8,228 | -5.54% | 102.4만 |
|---|
| 2026.07.01 | ₩8,657 | ₩8,878 | ₩8,536 | ₩8,697 | +0.46% | 45.5만 |
|---|
| 2026.06.30 | ₩8,563 | ₩8,750 | ₩8,442 | ₩8,670 | +1.25% | 139.1만 |
|---|
| 2026.06.29 | ₩8,576 | ₩8,603 | ₩8,402 | ₩8,563 | -0.16% | 61.7만 |
|---|
| 2026.06.26 | ₩8,482 | ₩8,683 | ₩8,456 | ₩8,590 | +1.26% | 232.2만 |
|---|
| 2026.06.25 | ₩8,107 | ₩8,516 | ₩8,107 | ₩8,496 | +4.79% | 63.6만 |
|---|
| 2026.06.24 | ₩7,933 | ₩8,335 | ₩7,913 | ₩8,107 | +2.20% | 75.3만 |
|---|
| 2026.06.23 | ₩7,638 | ₩7,886 | ₩7,631 | ₩7,879 | +3.16% | 66만 |
|---|
| 2026.06.22 | ₩7,745 | ₩7,779 | ₩7,611 | ₩7,719 | -0.35% | 48.4만 |
|---|
| 2026.06.18 | ₩7,665 | ₩7,954 | ₩7,652 | ₩7,799 | +1.75% | 107.2만 |
|---|
| 2026.06.17 | ₩7,384 | ₩7,578 | ₩7,236 | ₩7,531 | +2.00% | 162.1만 |
|---|
| 2026.06.16 | ₩7,384 | ₩7,578 | ₩7,270 | ₩7,317 | -0.91% | 135.8만 |
|---|
| 2026.06.15 | ₩7,665 | ₩7,853 | ₩7,283 | ₩7,303 | -4.72% | 131.9만 |
|---|
| 2026.06.12 | ₩7,678 | ₩7,786 | ₩7,504 | ₩7,504 | -2.27% | 51.5만 |
|---|
| 2026.06.11 | ₩7,169 | ₩7,665 | ₩7,142 | ₩7,625 | +6.36% | 82.8만 |
|---|
| 2026.06.10 | ₩7,491 | ₩7,518 | ₩7,142 | ₩7,142 | -4.65% | 63.8만 |
|---|
| 2026.06.09 | ₩7,263 | ₩7,665 | ₩7,263 | ₩7,504 | +3.32% | 75.6만 |
|---|
| 2026.06.08 | ₩7,089 | ₩7,330 | ₩7,089 | ₩7,209 | +1.70% | 45만 |
|---|
| 2026.06.05 | ₩7,250 | ₩7,410 | ₩7,008 | ₩7,075 | -2.40% | 131만 |
|---|
| 2026.06.04 | ₩7,116 | ₩7,363 | ₩7,116 | ₩7,290 | +2.45% | 53만 |
|---|
| 2026.06.03 | ₩7,022 | ₩7,203 | ₩7,022 | ₩7,075 | +0.76% | 82.4만 |
|---|
| 2026.06.02 | ₩7,089 | ₩7,236 | ₩7,028 | ₩7,129 | +0.57% | 44.6만 |
|---|
| 2026.06.01 | ₩7,022 | ₩7,162 | ₩6,834 | ₩7,129 | +1.53% | 58.5만 |
|---|
| 2026.05.29 | ₩7,236 | ₩7,350 | ₩7,062 | ₩7,075 | -2.22% | 92.1만 |
|---|
| 2026.05.28 | ₩7,410 | ₩7,410 | ₩7,250 | ₩7,276 | -1.81% | 38.4만 |
|---|
| 2026.05.27 | ₩7,263 | ₩7,672 | ₩7,243 | ₩7,477 | +2.95% | 99.7만 |
|---|
| 2026.05.26 | ₩7,035 | ₩7,229 | ₩7,035 | ₩7,169 | +1.90% | 39.5만 |
|---|
| 2026.05.22 | ₩6,928 | ₩7,062 | ₩6,928 | ₩6,995 | +0.97% | 56.6만 |
|---|
| 2026.05.21 | ₩7,008 | ₩7,082 | ₩6,579 | ₩6,915 | -1.34% | 112.3만 |
|---|
| 2026.05.20 | ₩6,432 | ₩6,657 | ₩6,311 | ₩6,553 | +1.87% | 79.7만 |
|---|
| 2026.05.19 | ₩6,445 | ₩6,519 | ₩6,332 | ₩6,405 | -0.62% | 80.2만 |
|---|
| 2026.05.18 | ₩6,392 | ₩6,613 | ₩6,338 | ₩6,486 | +1.47% | 49.8만 |
|---|
| 2026.05.15 | ₩6,445 | ₩6,593 | ₩6,271 | ₩6,378 | -1.04% | 84.6만 |
|---|
| 2026.05.14 | ₩6,472 | ₩6,673 | ₩6,378 | ₩6,579 | +1.66% | 77.2만 |
|---|
| 2026.05.13 | ₩6,700 | ₩6,814 | ₩6,218 | ₩6,432 | -4.00% | 95.7만 |
|---|
| 2026.05.12 | ₩7,156 | ₩7,183 | ₩6,714 | ₩6,714 | -6.18% | 116.4만 |
|---|
| 2026.05.11 | ₩7,357 | ₩7,363 | ₩7,049 | ₩7,196 | -2.19% | 89.9만 |
|---|
| 2026.05.08 | ₩7,732 | ₩7,826 | ₩7,049 | ₩7,370 | -4.68% | 152.1만 |
|---|
| 2026.05.07 | ₩7,879 | ₩8,013 | ₩7,571 | ₩7,705 | -2.21% | 103.1만 |
|---|
| 2026.05.06 | ₩7,317 | ₩8,040 | ₩7,317 | ₩7,786 | +6.41% | 142.4만 |
|---|
| 2026.05.05 | ₩7,826 | ₩8,000 | ₩7,752 | ₩7,853 | +0.34% | 62.1만 |
|---|
| 2026.05.04 | ₩7,866 | ₩7,866 | ₩7,578 | ₩7,772 | -1.19% | 64.7만 |
|---|
| 2026.05.01 | ₩8,201 | ₩8,228 | ₩7,933 | ₩7,960 | -2.94% | 41.3만 |
|---|
| 2026.04.30 | ₩7,799 | ₩8,161 | ₩7,779 | ₩8,134 | +4.30% | 48.8만 |
|---|
| 2026.04.29 | ₩7,920 | ₩7,933 | ₩7,678 | ₩7,826 | -1.18% | 76.5만 |
|---|
| 2026.04.28 | ₩7,973 | ₩8,094 | ₩7,899 | ₩7,960 | -0.17% | 32.4만 |
|---|
| 2026.04.27 | ₩8,040 | ₩8,281 | ₩7,933 | ₩8,013 | -0.33% | 53.2만 |
|---|
| 2026.04.24 | ₩8,040 | ₩8,094 | ₩7,960 | ₩8,054 | +0.17% | 22.5만 |
|---|
| 2026.04.23 | ₩8,054 | ₩8,248 | ₩7,980 | ₩8,067 | +0.17% | 43.8만 |
|---|
| 2026.04.22 | ₩8,080 | ₩8,080 | ₩7,933 | ₩8,054 | -0.33% | 29.8만 |
|---|
| 2026.04.21 | ₩8,295 | ₩8,389 | ₩7,926 | ₩7,973 | -3.88% | 40.8만 |
|---|
| 2026.04.20 | ₩8,335 | ₩8,402 | ₩8,181 | ₩8,281 | -0.64% | 39.3만 |
|---|
| 2026.04.17 | ₩8,362 | ₩8,811 | ₩8,295 | ₩8,496 | +1.60% | 43.3만 |
|---|
| 2026.04.16 | ₩8,054 | ₩8,194 | ₩8,027 | ₩8,080 | +0.33% | 51.4만 |
|---|
| 2026.04.15 | ₩7,906 | ₩8,214 | ₩7,906 | ₩8,080 | +2.20% | 83만 |
|---|
| 2026.04.14 | ₩7,745 | ₩7,946 | ₩7,698 | ₩7,933 | +2.42% | 36.3만 |
|---|
| 2026.04.13 | ₩7,585 | ₩7,745 | ₩7,477 | ₩7,719 | +1.77% | 31.2만 |
|---|
| 2026.04.10 | ₩7,772 | ₩7,772 | ₩7,477 | ₩7,705 | -0.86% | 42.3만 |
|---|
| 2026.04.09 | ₩7,491 | ₩7,806 | ₩7,430 | ₩7,786 | +3.94% | 38.6만 |
|---|
| 2026.04.08 | ₩7,343 | ₩7,745 | ₩7,343 | ₩7,598 | +3.47% | 83.2만 |
|---|
| 2026.04.07 | ₩7,062 | ₩7,062 | ₩6,854 | ₩6,928 | -1.90% | 58.2만 |
|---|
| 2026.04.06 | ₩6,888 | ₩7,095 | ₩6,767 | ₩7,075 | +2.72% | 41.5만 |
|---|
| 2026.04.02 | ₩6,968 | ₩7,075 | ₩6,754 | ₩6,955 | -0.19% | 44.3만 |
|---|
| 2026.04.01 | ₩7,303 | ₩7,390 | ₩7,183 | ₩7,183 | -1.65% | 66.6만 |
|---|
| 2026.03.31 | ₩7,062 | ₩7,296 | ₩6,948 | ₩7,196 | +1.90% | 133.6만 |
|---|
| 2026.03.30 | ₩7,116 | ₩7,176 | ₩6,915 | ₩6,928 | -2.64% | 46.4만 |
|---|
| 2026.03.27 | ₩7,276 | ₩7,343 | ₩7,089 | ₩7,089 | -2.58% | 62만 |
|---|
| 2026.03.26 | ₩7,424 | ₩7,652 | ₩7,310 | ₩7,357 | -0.90% | 40.9만 |
|---|
| 2026.03.25 | ₩7,826 | ₩7,913 | ₩7,471 | ₩7,531 | -3.77% | 109.6만 |
|---|
| 2026.03.24 | ₩7,625 | ₩7,819 | ₩7,544 | ₩7,692 | +0.88% | 76.5만 |
|---|
| 2026.03.23 | ₩7,759 | ₩7,960 | ₩7,611 | ₩7,745 | -0.17% | 97.8만 |
|---|
| 2026.03.20 | ₩7,397 | ₩7,504 | ₩7,209 | ₩7,437 | +0.54% | 137.8만 |
|---|
| 2026.03.19 | ₩7,692 | ₩7,732 | ₩7,276 | ₩7,384 | -4.01% | 154.3만 |
|---|
| 2026.03.18 | ₩8,054 | ₩8,121 | ₩7,719 | ₩7,719 | -4.16% | 105.8만 |
|---|
| 2026.03.17 | ₩8,255 | ₩8,402 | ₩8,080 | ₩8,134 | -1.46% | 97.4만 |
|---|
| 2026.03.16 | ₩8,188 | ₩8,402 | ₩7,909 | ₩8,201 | +0.16% | 76.7만 |
|---|
| 2026.03.13 | ₩8,241 | ₩8,281 | ₩7,826 | ₩8,067 | -2.11% | 92.9만 |
|---|
| 2026.03.12 | ₩8,549 | ₩8,590 | ₩8,161 | ₩8,214 | -3.92% | 94.4만 |
|---|
| 2026.03.11 | ₩8,509 | ₩8,657 | ₩8,415 | ₩8,549 | +0.47% | 61.8만 |
|---|
| 2026.03.10 | ₩8,442 | ₩8,737 | ₩8,362 | ₩8,509 | +0.79% | 85.9만 |
|---|
| 2026.03.09 | ₩8,214 | ₩8,549 | ₩8,161 | ₩8,456 | +2.94% | 100.9만 |
|---|
| 2026.03.06 | ₩8,362 | ₩8,603 | ₩8,188 | ₩8,442 | +0.96% | 172.4만 |
|---|
| 2026.03.05 | ₩9,474 | ₩9,729 | ₩8,603 | ₩8,657 | -8.63% | 152.7만 |
|---|
| 2026.03.04 | ₩10,640 | ₩12,015 | ₩9,608 | ₩9,648 | -9.32% | 410.9만 |
|---|
| 2026.03.03 | ₩8,496 | ₩8,831 | ₩8,188 | ₩8,630 | +1.58% | 135.2만 |
|---|
| 2026.03.02 | ₩8,737 | ₩8,951 | ₩8,630 | ₩8,844 | +1.23% | 81.1만 |
|---|
| 2026.02.27 | ₩9,193 | ₩9,246 | ₩8,871 | ₩8,992 | -2.19% | 100.3만 |
|---|
| 2026.02.26 | ₩9,126 | ₩9,313 | ₩9,018 | ₩9,273 | +1.62% | 76.5만 |
|---|
| 2026.02.25 | ₩9,447 | ₩9,541 | ₩8,965 | ₩9,099 | -3.69% | 387.1만 |
|---|
| 2026.02.24 | ₩8,951 | ₩9,769 | ₩8,911 | ₩9,434 | +5.39% | 607.5만 |
|---|
| 2026.02.23 | ₩9,152 | ₩9,273 | ₩8,858 | ₩8,911 | -2.64% | 78.7만 |
|---|
| 2026.02.20 | ₩9,286 | ₩9,621 | ₩9,152 | ₩9,246 | -0.43% | 214.7만 |
|---|
| 2026.02.19 | ₩9,032 | ₩9,541 | ₩8,871 | ₩9,380 | +3.86% | 226.7만 |
|---|
| 2026.02.18 | ₩8,817 | ₩9,018 | ₩8,643 | ₩8,938 | +1.37% | 45.4만 |
|---|
| 2026.02.17 | ₩8,831 | ₩8,938 | ₩8,643 | ₩8,858 | +0.30% | 37.2만 |
|---|
| 2026.02.13 | ₩8,844 | ₩8,985 | ₩8,697 | ₩8,844 | 0.00% | 47.4만 |
|---|
| 2026.02.12 | ₩8,965 | ₩9,166 | ₩8,556 | ₩8,844 | -1.35% | 42.9만 |
|---|
| 2026.02.11 | ₩8,884 | ₩8,965 | ₩8,670 | ₩8,898 | +0.15% | 34.5만 |
|---|
| 2026.02.10 | ₩8,925 | ₩9,179 | ₩8,590 | ₩8,871 | -0.60% | 38.1만 |
|---|
| 2026.02.09 | ₩8,831 | ₩9,065 | ₩8,683 | ₩8,911 | +0.91% | 53.3만 |
|---|
| 2026.02.06 | ₩8,509 | ₩8,951 | ₩8,502 | ₩8,844 | +3.94% | 28.7만 |
|---|
| 2026.02.05 | ₩8,563 | ₩8,590 | ₩8,335 | ₩8,442 | -1.41% | 40.5만 |
|---|
| 2026.02.04 | ₩8,456 | ₩8,710 | ₩8,456 | ₩8,643 | +2.22% | 43.8만 |
|---|
| 2026.02.03 | ₩8,496 | ₩8,657 | ₩8,174 | ₩8,362 | -1.58% | 41.5만 |
|---|
| 2026.02.02 | ₩8,389 | ₩8,616 | ₩8,308 | ₩8,496 | +1.28% | 30.2만 |
|---|
| 2026.01.30 | ₩8,549 | ₩8,549 | ₩8,322 | ₩8,429 | -1.41% | 41.3만 |
|---|
| 2026.01.29 | ₩8,523 | ₩8,663 | ₩8,402 | ₩8,563 | +0.47% | 47.8만 |
|---|
| 2026.01.28 | ₩9,018 | ₩9,099 | ₩8,402 | ₩8,469 | -6.09% | 73.2만 |
|---|
| 2026.01.27 | ₩8,992 | ₩9,172 | ₩8,965 | ₩9,059 | +0.75% | 44.3만 |
|---|
| 2026.01.26 | ₩9,099 | ₩9,226 | ₩9,032 | ₩9,032 | -0.74% | 36.5만 |
|---|
| 2026.01.23 | ₩9,099 | ₩9,193 | ₩9,005 | ₩9,099 | 0.00% | 89.5만 |
|---|
| 2026.01.22 | ₩8,925 | ₩9,199 | ₩8,925 | ₩9,166 | +2.70% | 66.4만 |
|---|
| 2026.01.21 | ₩8,603 | ₩8,945 | ₩8,590 | ₩8,884 | +3.27% | 43.7만 |
|---|
| 2026.01.20 | ₩8,737 | ₩8,817 | ₩8,442 | ₩8,509 | -2.61% | 67.6만 |
|---|
| 2026.01.16 | ₩9,126 | ₩9,225 | ₩8,884 | ₩8,938 | -2.06% | 33.2만 |
|---|
| 2026.01.15 | ₩8,884 | ₩9,260 | ₩8,750 | ₩9,139 | +2.87% | 50.2만 |
|---|
| 2026.01.14 | ₩8,978 | ₩9,005 | ₩8,643 | ₩8,978 | 0.00% | 66.7만 |
|---|
| 2026.01.13 | ₩8,938 | ₩9,139 | ₩8,844 | ₩9,018 | +0.90% | 81.4만 |
|---|
| 2026.01.12 | ₩8,697 | ₩8,971 | ₩8,496 | ₩8,911 | +2.47% | 69만 |
|---|
| 2026.01.09 | ₩8,442 | ₩8,784 | ₩8,295 | ₩8,750 | +3.65% | 114.5만 |
|---|
| 2026.01.08 | ₩8,188 | ₩8,509 | ₩8,174 | ₩8,362 | +2.13% | 370.8만 |
|---|
| 2026.01.07 | ₩8,482 | ₩8,576 | ₩8,241 | ₩8,268 | -2.53% | 92.3만 |
|---|
| 2026.01.06 | ₩8,576 | ₩8,630 | ₩8,375 | ₩8,415 | -1.87% | 86.6만 |
|---|
| 2026.01.05 | ₩8,456 | ₩8,817 | ₩8,348 | ₩8,630 | +2.06% | 54.5만 |
|---|
| 2026.01.02 | ₩8,523 | ₩8,657 | ₩8,328 | ₩8,482 | -0.47% | 45.6만 |
|---|
| 2025.12.31 | ₩8,362 | ₩8,509 | ₩8,281 | ₩8,509 | +1.76% | 115.2만 |
|---|
| 2025.12.30 | ₩8,362 | ₩8,523 | ₩8,308 | ₩8,348 | -0.16% | 38.5만 |
|---|
| 2025.12.29 | ₩8,482 | ₩8,630 | ₩8,348 | ₩8,362 | -1.42% | 41.6만 |
|---|
| 2025.12.26 | ₩8,348 | ₩8,576 | ₩8,348 | ₩8,496 | +1.77% | 33만 |
|---|
| 2025.12.24 | ₩8,268 | ₩8,362 | ₩8,241 | ₩8,322 | +0.65% | 26.4만 |
|---|
| 2025.12.23 | ₩8,563 | ₩8,563 | ₩8,248 | ₩8,308 | -2.97% | 67만 |
|---|
| 2025.12.22 | ₩8,456 | ₩8,590 | ₩8,348 | ₩8,456 | 0.00% | 49.9만 |
|---|
| 2025.12.19 | ₩8,643 | ₩8,677 | ₩8,415 | ₩8,429 | -2.48% | 93.8만 |
|---|
| 2025.12.18 | ₩8,750 | ₩8,784 | ₩8,556 | ₩8,710 | -0.46% | 71.5만 |
|---|
| 2025.12.17 | ₩8,710 | ₩8,858 | ₩8,523 | ₩8,643 | -0.77% | 45.4만 |
|---|
| 2025.12.16 | ₩8,925 | ₩9,112 | ₩8,590 | ₩8,710 | -2.40% | 60.8만 |
|---|
| 2025.12.15 | ₩9,514 | ₩9,648 | ₩8,938 | ₩8,951 | -5.92% | 60.9만 |
|---|
| 2025.12.12 | ₩9,286 | ₩9,494 | ₩9,233 | ₩9,461 | +1.88% | 101.5만 |
|---|
| 2025.12.11 | ₩9,139 | ₩9,809 | ₩9,059 | ₩9,233 | +1.03% | 79.3만 |
|---|
| 2025.12.10 | ₩9,045 | ₩9,213 | ₩8,891 | ₩9,085 | +0.44% | 88만 |
|---|
| 2025.12.09 | ₩9,420 | ₩9,447 | ₩8,549 | ₩9,038 | -4.05% | 191.5만 |
|---|
| 2025.12.08 | ₩9,581 | ₩9,755 | ₩9,447 | ₩9,581 | 0.00% | 50.9만 |
|---|
| 2025.12.05 | ₩9,568 | ₩9,688 | ₩9,434 | ₩9,487 | -0.84% | 41.3만 |
|---|
| 2025.12.04 | ₩9,662 | ₩9,782 | ₩9,461 | ₩9,595 | -0.69% | 31.3만 |
|---|
| 2025.12.03 | ₩9,528 | ₩9,903 | ₩9,260 | ₩9,755 | +2.39% | 42.2만 |
|---|
| 2025.12.02 | ₩9,662 | ₩9,662 | ₩9,447 | ₩9,487 | -1.80% | 29.8만 |
|---|
| 2025.12.01 | ₩9,380 | ₩9,762 | ₩9,340 | ₩9,595 | +2.29% | 33.9만 |
|---|
| 2025.11.28 | ₩9,648 | ₩9,675 | ₩9,494 | ₩9,581 | -0.69% | 26.9만 |
|---|
| 2025.11.26 | ₩9,461 | ₩9,762 | ₩9,353 | ₩9,648 | +1.98% | 34.1만 |
|---|
| 2025.11.25 | ₩9,380 | ₩9,574 | ₩9,280 | ₩9,514 | +1.43% | 68.3만 |
|---|
| 2025.11.24 | ₩8,777 | ₩9,353 | ₩8,710 | ₩9,340 | +6.41% | 71만 |
|---|
| 2025.11.21 | ₩8,241 | ₩8,884 | ₩8,241 | ₩8,791 | +6.67% | 78.3만 |
|---|
| 2025.11.20 | ₩8,616 | ₩8,777 | ₩8,214 | ₩8,228 | -4.51% | 63.6만 |
|---|
| 2025.11.19 | ₩8,630 | ₩8,737 | ₩8,362 | ₩8,442 | -2.17% | 61.5만 |
|---|
| 2025.11.18 | ₩8,456 | ₩8,710 | ₩8,301 | ₩8,576 | +1.43% | 53.3만 |
|---|
| 2025.11.17 | ₩8,697 | ₩8,717 | ₩8,295 | ₩8,523 | -2.00% | 118.1만 |
|---|
| 2025.11.14 | ₩8,737 | ₩8,777 | ₩8,482 | ₩8,710 | -0.31% | 102.7만 |
|---|
| 2025.11.13 | ₩9,099 | ₩9,126 | ₩8,737 | ₩8,844 | -2.80% | 47.5만 |
|---|
| 2025.11.12 | ₩9,112 | ₩9,327 | ₩9,012 | ₩9,139 | +0.29% | 32.5만 |
|---|
| 2025.11.11 | ₩9,032 | ₩9,233 | ₩8,992 | ₩9,072 | +0.45% | 39.9만 |
|---|
| 2025.11.10 | ₩9,273 | ₩9,494 | ₩8,978 | ₩9,018 | -2.75% | 36.5만 |
|---|
| 2025.11.07 | ₩8,804 | ₩9,233 | ₩8,750 | ₩9,152 | +3.96% | 146만 |
|---|
| 2025.11.06 | ₩9,327 | ₩9,541 | ₩8,791 | ₩8,844 | -5.17% | 148.4만 |
|---|
| 2025.11.05 | ₩9,032 | ₩9,775 | ₩8,777 | ₩9,313 | +3.12% | 103.3만 |
|---|
| 2025.11.04 | ₩9,420 | ₩9,970 | ₩9,420 | ₩9,648 | +2.42% | 48.6만 |
|---|
| 2025.11.03 | ₩9,648 | ₩9,742 | ₩9,434 | ₩9,742 | +0.97% | 72.9만 |
|---|
| 2025.10.31 | ₩9,621 | ₩9,863 | ₩9,420 | ₩9,715 | +0.97% | 68.6만 |
|---|
| 2025.10.30 | ₩9,729 | ₩10,037 | ₩9,641 | ₩9,715 | -0.14% | 101.8만 |
|---|
| 2025.10.29 | ₩10,131 | ₩10,131 | ₩9,735 | ₩9,849 | -2.78% | 40.1만 |
|---|
| 2025.10.28 | ₩10,157 | ₩10,298 | ₩9,997 | ₩10,037 | -1.19% | 60.8만 |
|---|
| 2025.10.27 | ₩10,814 | ₩10,861 | ₩10,198 | ₩10,198 | -5.70% | 23.7만 |
|---|
| 2025.10.24 | ₩10,492 | ₩10,747 | ₩10,378 | ₩10,693 | +1.92% | 46.4만 |
|---|
| 2025.10.23 | ₩10,184 | ₩10,378 | ₩10,144 | ₩10,345 | +1.58% | 25.5만 |
|---|
| 2025.10.22 | ₩10,305 | ₩10,352 | ₩10,144 | ₩10,171 | -1.30% | 23.3만 |
|---|
| 2025.10.21 | ₩10,131 | ₩10,332 | ₩10,030 | ₩10,305 | +1.72% | 32.8만 |
|---|
| 2025.10.20 | ₩10,010 | ₩10,251 | ₩9,976 | ₩10,144 | +1.34% | 26.4만 |
|---|
| 2025.10.17 | ₩9,863 | ₩9,970 | ₩9,474 | ₩9,930 | +0.68% | 33.9만 |
|---|
| 2025.10.16 | ₩10,452 | ₩10,506 | ₩9,903 | ₩9,970 | -4.62% | 26.5만 |
|---|
| 2025.10.15 | ₩10,358 | ₩10,519 | ₩10,278 | ₩10,452 | +0.91% | 41.8만 |
|---|
| 2025.10.14 | ₩9,554 | ₩10,412 | ₩9,474 | ₩10,238 | +7.15% | 72.6만 |
|---|
| 2025.10.13 | ₩9,889 | ₩10,030 | ₩8,963 | ₩9,715 | -1.76% | 50.9만 |
|---|
| 2025.10.10 | ₩10,064 | ₩10,211 | ₩9,554 | ₩9,688 | -3.73% | 98.4만 |
|---|