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 | ₩7,942 | ₩8,216 | ₩7,942 | ₩8,069 | +1.60% | 131.2만 |
| 2026.10.08 | ₩8,096 | ₩8,176 | ₩7,715 | ₩8,096 | 0.00% | 282.6만 |
| 2026.10.07 | ₩8,456 | ₩8,537 | ₩8,323 | ₩8,510 | +0.63% | 48.9만 |
| 2026.10.06 | ₩8,617 | ₩8,697 | ₩8,523 | ₩8,537 | -0.93% | 38.5만 |
| 2026.10.05 | ₩8,577 | ₩8,610 | ₩8,309 | ₩8,537 | -0.47% | 55.8만 |
| 2026.10.02 | ₩8,617 | ₩8,677 | ₩8,490 | ₩8,563 | -0.62% | 68.7만 |
| 2026.10.01 | ₩8,229 | ₩8,430 | ₩8,016 | ₩8,376 | +1.79% | 77.6만 |
| 2026.09.30 | ₩8,229 | ₩8,483 | ₩8,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,323 |
| +1.14% |
| 138.1만 |
| 2026.09.29 | ₩8,363 | ₩8,430 | ₩8,156 | ₩8,203 | -1.92% | 70.2만 |
|---|
| 2026.09.28 | ₩8,243 | ₩8,443 | ₩8,162 | ₩8,296 | +0.65% | 59.7만 |
|---|
| 2026.09.25 | ₩8,336 | ₩8,456 | ₩8,209 | ₩8,343 | +0.08% | 81.9만 |
|---|
| 2026.09.24 | ₩8,443 | ₩8,583 | ₩8,203 | ₩8,323 | -1.42% | 86.6만 |
|---|
| 2026.09.23 | ₩8,790 | ₩8,830 | ₩8,423 | ₩8,470 | -3.65% | 67.3만 |
|---|
| 2026.09.22 | ₩8,710 | ₩9,071 | ₩8,630 | ₩8,857 | +1.69% | 75.8만 |
|---|
| 2026.09.21 | ₩8,403 | ₩8,577 | ₩8,229 | ₩8,550 | +1.75% | 62만 |
|---|
| 2026.09.18 | ₩8,323 | ₩8,483 | ₩8,101 | ₩8,283 | -0.48% | 186.4만 |
|---|
| 2026.09.17 | ₩8,630 | ₩8,657 | ₩8,329 | ₩8,336 | -3.41% | 51.1만 |
|---|
| 2026.09.16 | ₩8,590 | ₩9,058 | ₩8,296 | ₩8,403 | -2.18% | 64.8만 |
|---|
| 2026.09.15 | ₩8,550 | ₩8,784 | ₩8,343 | ₩8,376 | -2.03% | 85.7만 |
|---|
| 2026.09.14 | ₩8,323 | ₩8,617 | ₩8,269 | ₩8,550 | +2.73% | 65만 |
|---|
| 2026.09.11 | ₩8,670 | ₩8,764 | ₩8,309 | ₩8,443 | -2.62% | 85.5만 |
|---|
| 2026.09.10 | ₩8,603 | ₩8,784 | ₩8,283 | ₩8,456 | -1.71% | 151.6만 |
|---|
| 2026.09.09 | ₩8,911 | ₩8,997 | ₩8,710 | ₩8,737 | -1.95% | 61.1만 |
|---|
| 2026.09.08 | ₩9,458 | ₩9,472 | ₩8,937 | ₩9,017 | -4.66% | 98.2만 |
|---|
| 2026.09.04 | ₩9,245 | ₩9,538 | ₩9,204 | ₩9,485 | +2.60% | 83.9만 |
|---|
| 2026.09.03 | ₩9,245 | ₩9,311 | ₩9,017 | ₩9,231 | -0.14% | 65.1만 |
|---|
| 2026.09.02 | ₩9,218 | ₩9,365 | ₩8,891 | ₩9,178 | -0.43% | 138.8만 |
|---|
| 2026.09.01 | ₩9,311 | ₩9,418 | ₩9,144 | ₩9,184 | -1.36% | 94.7만 |
|---|
| 2026.08.31 | ₩9,378 | ₩9,492 | ₩8,443 | ₩9,445 | +0.71% | 97.6만 |
|---|
| 2026.08.28 | ₩9,325 | ₩9,512 | ₩9,098 | ₩9,458 | +1.43% | 58.3만 |
|---|
| 2026.08.27 | ₩9,392 | ₩9,685 | ₩9,311 | ₩9,325 | -0.71% | 45.9만 |
|---|
| 2026.08.26 | ₩9,565 | ₩9,759 | ₩9,405 | ₩9,512 | -0.56% | 69.4만 |
|---|
| 2026.08.25 | ₩9,365 | ₩9,538 | ₩9,111 | ₩9,538 | +1.85% | 69.2만 |
|---|
| 2026.08.24 | ₩9,498 | ₩9,579 | ₩9,325 | ₩9,351 | -1.55% | 76.1만 |
|---|
| 2026.08.21 | ₩9,552 | ₩9,712 | ₩9,311 | ₩9,392 | -1.68% | 39.2만 |
|---|
| 2026.08.20 | ₩9,392 | ₩9,538 | ₩9,151 | ₩9,472 | +0.85% | 56.8만 |
|---|
| 2026.08.19 | ₩9,485 | ₩9,652 | ₩9,438 | ₩9,605 | +1.27% | 57.8만 |
|---|
| 2026.08.18 | ₩9,552 | ₩9,552 | ₩9,124 | ₩9,338 | -2.24% | 75만 |
|---|
| 2026.08.17 | ₩9,525 | ₩9,672 | ₩9,392 | ₩9,525 | 0.00% | 57.1만 |
|---|
| 2026.08.14 | ₩10,073 | ₩10,073 | ₩9,759 | ₩9,779 | -2.92% | 52.6만 |
|---|
| 2026.08.13 | ₩10,059 | ₩10,460 | ₩9,872 | ₩10,100 | +0.40% | 99.7만 |
|---|
| 2026.08.12 | ₩10,086 | ₩10,507 | ₩10,059 | ₩10,460 | +3.71% | 158.2만 |
|---|
| 2026.08.11 | ₩9,792 | ₩10,146 | ₩9,605 | ₩10,140 | +3.55% | 111.6만 |
|---|
| 2026.08.10 | ₩9,832 | ₩9,953 | ₩9,498 | ₩9,766 | -0.68% | 78.5만 |
|---|
| 2026.08.07 | ₩9,619 | ₩10,153 | ₩9,619 | ₩9,993 | +3.89% | 154.4만 |
|---|
| 2026.08.06 | ₩9,739 | ₩9,852 | ₩9,405 | ₩9,645 | -0.96% | 165.2만 |
|---|
| 2026.08.05 | ₩9,311 | ₩9,913 | ₩8,563 | ₩9,752 | +4.73% | 370.8만 |
|---|
| 2026.08.04 | ₩7,575 | ₩7,755 | ₩7,521 | ₩7,615 | +0.53% | 101.3만 |
|---|
| 2026.08.03 | ₩7,267 | ₩7,601 | ₩7,267 | ₩7,535 | +3.68% | 60.3만 |
|---|
| 2026.07.31 | ₩7,294 | ₩7,294 | ₩7,067 | ₩7,161 | -1.83% | 50.7만 |
|---|
| 2026.07.30 | ₩7,548 | ₩7,548 | ₩7,147 | ₩7,187 | -4.78% | 55.8만 |
|---|
| 2026.07.29 | ₩7,601 | ₩7,601 | ₩7,334 | ₩7,508 | -1.23% | 52.2만 |
|---|
| 2026.07.28 | ₩7,615 | ₩7,755 | ₩7,541 | ₩7,655 | +0.53% | 35.2만 |
|---|
| 2026.07.27 | ₩7,414 | ₩7,636 | ₩7,388 | ₩7,521 | +1.44% | 43.9만 |
|---|
| 2026.07.24 | ₩7,354 | ₩7,468 | ₩7,329 | ₩7,348 | -0.09% | 42.6만 |
|---|
| 2026.07.23 | ₩7,655 | ₩7,768 | ₩7,334 | ₩7,348 | -4.01% | 68.7만 |
|---|
| 2026.07.22 | ₩7,842 | ₩7,882 | ₩7,702 | ₩7,802 | -0.51% | 59만 |
|---|
| 2026.07.21 | ₩8,189 | ₩8,287 | ₩7,708 | ₩7,802 | -4.73% | 85.2만 |
|---|
| 2026.07.20 | ₩7,882 | ₩8,216 | ₩7,882 | ₩8,162 | +3.56% | 57.6만 |
|---|
| 2026.07.17 | ₩7,962 | ₩8,256 | ₩7,748 | ₩7,869 | -1.17% | 78.7만 |
|---|
| 2026.07.16 | ₩7,855 | ₩8,236 | ₩7,849 | ₩8,096 | +3.06% | 57.4만 |
|---|
| 2026.07.15 | ₩8,042 | ₩8,216 | ₩7,655 | ₩7,855 | -2.33% | 91.5만 |
|---|
| 2026.07.14 | ₩7,922 | ₩8,169 | ₩7,882 | ₩8,096 | +2.19% | 71.2만 |
|---|
| 2026.07.13 | ₩8,216 | ₩8,309 | ₩7,795 | ₩7,909 | -3.74% | 63.3만 |
|---|
| 2026.07.10 | ₩8,016 | ₩8,343 | ₩8,016 | ₩8,216 | +2.50% | 47.4만 |
|---|
| 2026.07.09 | ₩7,895 | ₩8,183 | ₩7,748 | ₩8,002 | +1.35% | 34.7만 |
|---|
| 2026.07.08 | ₩7,802 | ₩7,889 | ₩7,641 | ₩7,855 | +0.68% | 72.5만 |
|---|
| 2026.07.07 | ₩8,283 | ₩8,363 | ₩7,828 | ₩7,895 | -4.68% | 89.6만 |
|---|
| 2026.07.06 | ₩8,216 | ₩8,416 | ₩8,056 | ₩8,283 | +0.81% | 53만 |
|---|
| 2026.07.02 | ₩8,683 | ₩8,964 | ₩8,049 | ₩8,203 | -5.54% | 102.4만 |
|---|
| 2026.07.01 | ₩8,630 | ₩8,850 | ₩8,510 | ₩8,670 | +0.46% | 45.5만 |
|---|
| 2026.06.30 | ₩8,537 | ₩8,724 | ₩8,416 | ₩8,643 | +1.25% | 139.1만 |
|---|
| 2026.06.29 | ₩8,550 | ₩8,577 | ₩8,376 | ₩8,537 | -0.16% | 61.7만 |
|---|
| 2026.06.26 | ₩8,456 | ₩8,657 | ₩8,430 | ₩8,563 | +1.26% | 232.2만 |
|---|
| 2026.06.25 | ₩8,082 | ₩8,490 | ₩8,082 | ₩8,470 | +4.79% | 63.6만 |
|---|
| 2026.06.24 | ₩7,909 | ₩8,309 | ₩7,889 | ₩8,082 | +2.20% | 75.3만 |
|---|
| 2026.06.23 | ₩7,615 | ₩7,862 | ₩7,608 | ₩7,855 | +3.16% | 66만 |
|---|
| 2026.06.22 | ₩7,722 | ₩7,755 | ₩7,588 | ₩7,695 | -0.35% | 48.4만 |
|---|
| 2026.06.18 | ₩7,641 | ₩7,930 | ₩7,628 | ₩7,775 | +1.75% | 107.2만 |
|---|
| 2026.06.17 | ₩7,361 | ₩7,555 | ₩7,214 | ₩7,508 | +2.00% | 162.1만 |
|---|
| 2026.06.16 | ₩7,361 | ₩7,555 | ₩7,247 | ₩7,294 | -0.91% | 135.8만 |
|---|
| 2026.06.15 | ₩7,641 | ₩7,828 | ₩7,261 | ₩7,281 | -4.72% | 131.9만 |
|---|
| 2026.06.12 | ₩7,655 | ₩7,762 | ₩7,481 | ₩7,481 | -2.27% | 51.5만 |
|---|
| 2026.06.11 | ₩7,147 | ₩7,641 | ₩7,120 | ₩7,601 | +6.36% | 82.8만 |
|---|
| 2026.06.10 | ₩7,468 | ₩7,495 | ₩7,120 | ₩7,120 | -4.65% | 63.8만 |
|---|
| 2026.06.09 | ₩7,241 | ₩7,641 | ₩7,241 | ₩7,481 | +3.32% | 75.6만 |
|---|
| 2026.06.08 | ₩7,067 | ₩7,307 | ₩7,067 | ₩7,187 | +1.70% | 45만 |
|---|
| 2026.06.05 | ₩7,227 | ₩7,388 | ₩6,987 | ₩7,054 | -2.40% | 131만 |
|---|
| 2026.06.04 | ₩7,094 | ₩7,341 | ₩7,094 | ₩7,267 | +2.45% | 53만 |
|---|
| 2026.06.03 | ₩7,000 | ₩7,181 | ₩7,000 | ₩7,054 | +0.76% | 82.4만 |
|---|
| 2026.06.02 | ₩7,067 | ₩7,214 | ₩7,007 | ₩7,107 | +0.57% | 44.6만 |
|---|
| 2026.06.01 | ₩7,000 | ₩7,140 | ₩6,813 | ₩7,107 | +1.53% | 58.5만 |
|---|
| 2026.05.29 | ₩7,214 | ₩7,328 | ₩7,040 | ₩7,054 | -2.22% | 92.1만 |
|---|
| 2026.05.28 | ₩7,388 | ₩7,388 | ₩7,227 | ₩7,254 | -1.81% | 38.4만 |
|---|
| 2026.05.27 | ₩7,241 | ₩7,648 | ₩7,221 | ₩7,454 | +2.95% | 99.7만 |
|---|
| 2026.05.26 | ₩7,014 | ₩7,207 | ₩7,014 | ₩7,147 | +1.90% | 39.5만 |
|---|
| 2026.05.22 | ₩6,907 | ₩7,040 | ₩6,907 | ₩6,974 | +0.97% | 56.6만 |
|---|
| 2026.05.21 | ₩6,987 | ₩7,060 | ₩6,559 | ₩6,893 | -1.34% | 112.3만 |
|---|
| 2026.05.20 | ₩6,412 | ₩6,637 | ₩6,292 | ₩6,533 | +1.87% | 79.7만 |
|---|
| 2026.05.19 | ₩6,426 | ₩6,499 | ₩6,312 | ₩6,386 | -0.62% | 80.2만 |
|---|
| 2026.05.18 | ₩6,372 | ₩6,593 | ₩6,319 | ₩6,466 | +1.47% | 49.8만 |
|---|
| 2026.05.15 | ₩6,426 | ₩6,573 | ₩6,252 | ₩6,359 | -1.04% | 84.6만 |
|---|
| 2026.05.14 | ₩6,452 | ₩6,653 | ₩6,359 | ₩6,559 | +1.66% | 77.2만 |
|---|
| 2026.05.13 | ₩6,680 | ₩6,793 | ₩6,199 | ₩6,412 | -4.00% | 95.7만 |
|---|
| 2026.05.12 | ₩7,134 | ₩7,161 | ₩6,693 | ₩6,693 | -6.18% | 116.4만 |
|---|
| 2026.05.11 | ₩7,334 | ₩7,341 | ₩7,027 | ₩7,174 | -2.19% | 89.9만 |
|---|
| 2026.05.08 | ₩7,708 | ₩7,802 | ₩7,027 | ₩7,348 | -4.68% | 152.1만 |
|---|
| 2026.05.07 | ₩7,855 | ₩7,989 | ₩7,548 | ₩7,682 | -2.21% | 103.1만 |
|---|
| 2026.05.06 | ₩7,294 | ₩8,016 | ₩7,294 | ₩7,762 | +6.41% | 142.4만 |
|---|
| 2026.05.05 | ₩7,802 | ₩7,975 | ₩7,728 | ₩7,828 | +0.34% | 62.1만 |
|---|
| 2026.05.04 | ₩7,842 | ₩7,842 | ₩7,555 | ₩7,748 | -1.19% | 64.7만 |
|---|
| 2026.05.01 | ₩8,176 | ₩8,203 | ₩7,909 | ₩7,935 | -2.94% | 41.3만 |
|---|
| 2026.04.30 | ₩7,775 | ₩8,136 | ₩7,755 | ₩8,109 | +4.30% | 48.8만 |
|---|
| 2026.04.29 | ₩7,895 | ₩7,909 | ₩7,655 | ₩7,802 | -1.18% | 76.5만 |
|---|
| 2026.04.28 | ₩7,949 | ₩8,069 | ₩7,875 | ₩7,935 | -0.17% | 32.4만 |
|---|
| 2026.04.27 | ₩8,016 | ₩8,256 | ₩7,909 | ₩7,989 | -0.33% | 53.2만 |
|---|
| 2026.04.24 | ₩8,016 | ₩8,069 | ₩7,935 | ₩8,029 | +0.17% | 22.5만 |
|---|
| 2026.04.23 | ₩8,029 | ₩8,223 | ₩7,955 | ₩8,042 | +0.17% | 43.8만 |
|---|
| 2026.04.22 | ₩8,056 | ₩8,056 | ₩7,909 | ₩8,029 | -0.33% | 29.8만 |
|---|
| 2026.04.21 | ₩8,269 | ₩8,363 | ₩7,902 | ₩7,949 | -3.88% | 40.8만 |
|---|
| 2026.04.20 | ₩8,309 | ₩8,376 | ₩8,156 | ₩8,256 | -0.64% | 39.3만 |
|---|
| 2026.04.17 | ₩8,336 | ₩8,784 | ₩8,269 | ₩8,470 | +1.60% | 43.3만 |
|---|
| 2026.04.16 | ₩8,029 | ₩8,169 | ₩8,002 | ₩8,056 | +0.33% | 51.4만 |
|---|
| 2026.04.15 | ₩7,882 | ₩8,189 | ₩7,882 | ₩8,056 | +2.20% | 83만 |
|---|
| 2026.04.14 | ₩7,722 | ₩7,922 | ₩7,675 | ₩7,909 | +2.42% | 36.3만 |
|---|
| 2026.04.13 | ₩7,561 | ₩7,722 | ₩7,454 | ₩7,695 | +1.77% | 31.2만 |
|---|
| 2026.04.10 | ₩7,748 | ₩7,748 | ₩7,454 | ₩7,682 | -0.86% | 42.3만 |
|---|
| 2026.04.09 | ₩7,468 | ₩7,782 | ₩7,408 | ₩7,762 | +3.94% | 38.6만 |
|---|
| 2026.04.08 | ₩7,321 | ₩7,722 | ₩7,321 | ₩7,575 | +3.47% | 83.2만 |
|---|
| 2026.04.07 | ₩7,040 | ₩7,040 | ₩6,833 | ₩6,907 | -1.90% | 58.2만 |
|---|
| 2026.04.06 | ₩6,867 | ₩7,074 | ₩6,746 | ₩7,054 | +2.72% | 41.5만 |
|---|
| 2026.04.02 | ₩6,947 | ₩7,054 | ₩6,733 | ₩6,933 | -0.19% | 44.3만 |
|---|
| 2026.04.01 | ₩7,281 | ₩7,368 | ₩7,161 | ₩7,161 | -1.65% | 66.6만 |
|---|
| 2026.03.31 | ₩7,040 | ₩7,274 | ₩6,927 | ₩7,174 | +1.90% | 133.6만 |
|---|
| 2026.03.30 | ₩7,094 | ₩7,154 | ₩6,893 | ₩6,907 | -2.64% | 46.4만 |
|---|
| 2026.03.27 | ₩7,254 | ₩7,321 | ₩7,067 | ₩7,067 | -2.58% | 62만 |
|---|
| 2026.03.26 | ₩7,401 | ₩7,628 | ₩7,287 | ₩7,334 | -0.90% | 40.9만 |
|---|
| 2026.03.25 | ₩7,802 | ₩7,889 | ₩7,448 | ₩7,508 | -3.77% | 109.6만 |
|---|
| 2026.03.24 | ₩7,601 | ₩7,795 | ₩7,521 | ₩7,668 | +0.88% | 76.5만 |
|---|
| 2026.03.23 | ₩7,735 | ₩7,935 | ₩7,588 | ₩7,722 | -0.17% | 97.8만 |
|---|
| 2026.03.20 | ₩7,374 | ₩7,481 | ₩7,187 | ₩7,414 | +0.54% | 137.8만 |
|---|
| 2026.03.19 | ₩7,668 | ₩7,708 | ₩7,254 | ₩7,361 | -4.01% | 154.3만 |
|---|
| 2026.03.18 | ₩8,029 | ₩8,096 | ₩7,695 | ₩7,695 | -4.16% | 105.8만 |
|---|
| 2026.03.17 | ₩8,229 | ₩8,376 | ₩8,056 | ₩8,109 | -1.46% | 97.4만 |
|---|
| 2026.03.16 | ₩8,162 | ₩8,376 | ₩7,885 | ₩8,176 | +0.16% | 76.7만 |
|---|
| 2026.03.13 | ₩8,216 | ₩8,256 | ₩7,802 | ₩8,042 | -2.11% | 92.9만 |
|---|
| 2026.03.12 | ₩8,523 | ₩8,563 | ₩8,136 | ₩8,189 | -3.92% | 94.4만 |
|---|
| 2026.03.11 | ₩8,483 | ₩8,630 | ₩8,390 | ₩8,523 | +0.47% | 61.8만 |
|---|
| 2026.03.10 | ₩8,416 | ₩8,710 | ₩8,336 | ₩8,483 | +0.79% | 85.9만 |
|---|
| 2026.03.09 | ₩8,189 | ₩8,523 | ₩8,136 | ₩8,430 | +2.94% | 100.9만 |
|---|
| 2026.03.06 | ₩8,336 | ₩8,577 | ₩8,162 | ₩8,416 | +0.96% | 172.4만 |
|---|
| 2026.03.05 | ₩9,445 | ₩9,699 | ₩8,577 | ₩8,630 | -8.63% | 152.7만 |
|---|
| 2026.03.04 | ₩10,607 | ₩11,978 | ₩9,579 | ₩9,619 | -9.32% | 410.9만 |
|---|
| 2026.03.03 | ₩8,470 | ₩8,804 | ₩8,162 | ₩8,603 | +1.58% | 135.2만 |
|---|
| 2026.03.02 | ₩8,710 | ₩8,924 | ₩8,603 | ₩8,817 | +1.23% | 81.1만 |
|---|
| 2026.02.27 | ₩9,164 | ₩9,218 | ₩8,844 | ₩8,964 | -2.19% | 100.3만 |
|---|
| 2026.02.26 | ₩9,098 | ₩9,285 | ₩8,991 | ₩9,245 | +1.62% | 76.5만 |
|---|
| 2026.02.25 | ₩9,418 | ₩9,512 | ₩8,937 | ₩9,071 | -3.69% | 387.1만 |
|---|
| 2026.02.24 | ₩8,924 | ₩9,739 | ₩8,884 | ₩9,405 | +5.39% | 607.5만 |
|---|
| 2026.02.23 | ₩9,124 | ₩9,245 | ₩8,830 | ₩8,884 | -2.64% | 78.7만 |
|---|
| 2026.02.20 | ₩9,258 | ₩9,592 | ₩9,124 | ₩9,218 | -0.43% | 214.7만 |
|---|
| 2026.02.19 | ₩9,004 | ₩9,512 | ₩8,844 | ₩9,351 | +3.86% | 226.7만 |
|---|
| 2026.02.18 | ₩8,790 | ₩8,991 | ₩8,617 | ₩8,911 | +1.37% | 45.4만 |
|---|
| 2026.02.17 | ₩8,804 | ₩8,911 | ₩8,617 | ₩8,830 | +0.30% | 37.2만 |
|---|
| 2026.02.13 | ₩8,817 | ₩8,957 | ₩8,670 | ₩8,817 | 0.00% | 47.4만 |
|---|
| 2026.02.12 | ₩8,937 | ₩9,138 | ₩8,530 | ₩8,817 | -1.35% | 42.9만 |
|---|
| 2026.02.11 | ₩8,857 | ₩8,937 | ₩8,643 | ₩8,871 | +0.15% | 34.5만 |
|---|
| 2026.02.10 | ₩8,897 | ₩9,151 | ₩8,563 | ₩8,844 | -0.60% | 38.1만 |
|---|
| 2026.02.09 | ₩8,804 | ₩9,037 | ₩8,657 | ₩8,884 | +0.91% | 53.3만 |
|---|
| 2026.02.06 | ₩8,483 | ₩8,924 | ₩8,476 | ₩8,817 | +3.94% | 28.7만 |
|---|
| 2026.02.05 | ₩8,537 | ₩8,563 | ₩8,309 | ₩8,416 | -1.41% | 40.5만 |
|---|
| 2026.02.04 | ₩8,430 | ₩8,683 | ₩8,430 | ₩8,617 | +2.22% | 43.8만 |
|---|
| 2026.02.03 | ₩8,470 | ₩8,630 | ₩8,149 | ₩8,336 | -1.58% | 41.5만 |
|---|
| 2026.02.02 | ₩8,363 | ₩8,590 | ₩8,283 | ₩8,470 | +1.28% | 30.2만 |
|---|
| 2026.01.30 | ₩8,523 | ₩8,523 | ₩8,296 | ₩8,403 | -1.41% | 41.3만 |
|---|
| 2026.01.29 | ₩8,496 | ₩8,637 | ₩8,376 | ₩8,537 | +0.47% | 47.8만 |
|---|
| 2026.01.28 | ₩8,991 | ₩9,071 | ₩8,376 | ₩8,443 | -6.09% | 73.2만 |
|---|
| 2026.01.27 | ₩8,964 | ₩9,144 | ₩8,937 | ₩9,031 | +0.75% | 44.3만 |
|---|
| 2026.01.26 | ₩9,071 | ₩9,198 | ₩9,004 | ₩9,004 | -0.74% | 36.5만 |
|---|
| 2026.01.23 | ₩9,071 | ₩9,164 | ₩8,977 | ₩9,071 | 0.00% | 89.5만 |
|---|
| 2026.01.22 | ₩8,897 | ₩9,171 | ₩8,897 | ₩9,138 | +2.70% | 66.4만 |
|---|
| 2026.01.21 | ₩8,577 | ₩8,917 | ₩8,563 | ₩8,857 | +3.27% | 43.7만 |
|---|
| 2026.01.20 | ₩8,710 | ₩8,790 | ₩8,416 | ₩8,483 | -2.61% | 67.6만 |
|---|
| 2026.01.16 | ₩9,098 | ₩9,196 | ₩8,857 | ₩8,911 | -2.06% | 33.2만 |
|---|
| 2026.01.15 | ₩8,857 | ₩9,231 | ₩8,724 | ₩9,111 | +2.87% | 50.2만 |
|---|
| 2026.01.14 | ₩8,951 | ₩8,977 | ₩8,617 | ₩8,951 | 0.00% | 66.7만 |
|---|
| 2026.01.13 | ₩8,911 | ₩9,111 | ₩8,817 | ₩8,991 | +0.90% | 81.4만 |
|---|
| 2026.01.12 | ₩8,670 | ₩8,944 | ₩8,470 | ₩8,884 | +2.47% | 69만 |
|---|
| 2026.01.09 | ₩8,416 | ₩8,757 | ₩8,269 | ₩8,724 | +3.65% | 114.5만 |
|---|
| 2026.01.08 | ₩8,162 | ₩8,483 | ₩8,149 | ₩8,336 | +2.13% | 370.8만 |
|---|
| 2026.01.07 | ₩8,456 | ₩8,550 | ₩8,216 | ₩8,243 | -2.53% | 92.3만 |
|---|
| 2026.01.06 | ₩8,550 | ₩8,603 | ₩8,350 | ₩8,390 | -1.87% | 86.6만 |
|---|
| 2026.01.05 | ₩8,430 | ₩8,790 | ₩8,323 | ₩8,603 | +2.06% | 54.5만 |
|---|
| 2026.01.02 | ₩8,496 | ₩8,630 | ₩8,303 | ₩8,456 | -0.47% | 45.6만 |
|---|
| 2025.12.31 | ₩8,336 | ₩8,483 | ₩8,256 | ₩8,483 | +1.76% | 115.2만 |
|---|
| 2025.12.30 | ₩8,336 | ₩8,496 | ₩8,283 | ₩8,323 | -0.16% | 38.5만 |
|---|
| 2025.12.29 | ₩8,456 | ₩8,603 | ₩8,323 | ₩8,336 | -1.42% | 41.6만 |
|---|
| 2025.12.26 | ₩8,323 | ₩8,550 | ₩8,323 | ₩8,470 | +1.77% | 33만 |
|---|
| 2025.12.24 | ₩8,243 | ₩8,336 | ₩8,216 | ₩8,296 | +0.65% | 26.4만 |
|---|
| 2025.12.23 | ₩8,537 | ₩8,537 | ₩8,223 | ₩8,283 | -2.97% | 67만 |
|---|
| 2025.12.22 | ₩8,430 | ₩8,563 | ₩8,323 | ₩8,430 | 0.00% | 49.9만 |
|---|
| 2025.12.19 | ₩8,617 | ₩8,650 | ₩8,390 | ₩8,403 | -2.48% | 93.8만 |
|---|
| 2025.12.18 | ₩8,724 | ₩8,757 | ₩8,530 | ₩8,683 | -0.46% | 71.5만 |
|---|
| 2025.12.17 | ₩8,683 | ₩8,830 | ₩8,496 | ₩8,617 | -0.77% | 45.4만 |
|---|
| 2025.12.16 | ₩8,897 | ₩9,084 | ₩8,563 | ₩8,683 | -2.40% | 60.8만 |
|---|
| 2025.12.15 | ₩9,485 | ₩9,619 | ₩8,911 | ₩8,924 | -5.92% | 60.9만 |
|---|
| 2025.12.12 | ₩9,258 | ₩9,465 | ₩9,204 | ₩9,432 | +1.88% | 101.5만 |
|---|
| 2025.12.11 | ₩9,111 | ₩9,779 | ₩9,031 | ₩9,204 | +1.03% | 79.3만 |
|---|
| 2025.12.10 | ₩9,017 | ₩9,184 | ₩8,864 | ₩9,058 | +0.44% | 88만 |
|---|
| 2025.12.09 | ₩9,392 | ₩9,418 | ₩8,523 | ₩9,011 | -4.05% | 191.5만 |
|---|
| 2025.12.08 | ₩9,552 | ₩9,725 | ₩9,418 | ₩9,552 | 0.00% | 50.9만 |
|---|
| 2025.12.05 | ₩9,538 | ₩9,659 | ₩9,405 | ₩9,458 | -0.84% | 41.3만 |
|---|
| 2025.12.04 | ₩9,632 | ₩9,752 | ₩9,432 | ₩9,565 | -0.69% | 31.3만 |
|---|
| 2025.12.03 | ₩9,498 | ₩9,872 | ₩9,231 | ₩9,725 | +2.39% | 42.2만 |
|---|
| 2025.12.02 | ₩9,632 | ₩9,632 | ₩9,418 | ₩9,458 | -1.80% | 29.8만 |
|---|
| 2025.12.01 | ₩9,351 | ₩9,732 | ₩9,311 | ₩9,565 | +2.29% | 33.9만 |
|---|
| 2025.11.28 | ₩9,619 | ₩9,645 | ₩9,465 | ₩9,552 | -0.69% | 26.9만 |
|---|
| 2025.11.26 | ₩9,432 | ₩9,732 | ₩9,325 | ₩9,619 | +1.98% | 34.1만 |
|---|
| 2025.11.25 | ₩9,351 | ₩9,545 | ₩9,251 | ₩9,485 | +1.43% | 68.3만 |
|---|
| 2025.11.24 | ₩8,750 | ₩9,325 | ₩8,683 | ₩9,311 | +6.41% | 71만 |
|---|
| 2025.11.21 | ₩8,216 | ₩8,857 | ₩8,216 | ₩8,764 | +6.67% | 78.3만 |
|---|
| 2025.11.20 | ₩8,590 | ₩8,750 | ₩8,189 | ₩8,203 | -4.51% | 63.6만 |
|---|
| 2025.11.19 | ₩8,603 | ₩8,710 | ₩8,336 | ₩8,416 | -2.17% | 61.5만 |
|---|
| 2025.11.18 | ₩8,430 | ₩8,683 | ₩8,276 | ₩8,550 | +1.43% | 53.3만 |
|---|
| 2025.11.17 | ₩8,670 | ₩8,690 | ₩8,269 | ₩8,496 | -2.00% | 118.1만 |
|---|
| 2025.11.14 | ₩8,710 | ₩8,750 | ₩8,456 | ₩8,683 | -0.31% | 102.7만 |
|---|
| 2025.11.13 | ₩9,071 | ₩9,098 | ₩8,710 | ₩8,817 | -2.80% | 47.5만 |
|---|
| 2025.11.12 | ₩9,084 | ₩9,298 | ₩8,984 | ₩9,111 | +0.29% | 32.5만 |
|---|
| 2025.11.11 | ₩9,004 | ₩9,204 | ₩8,964 | ₩9,044 | +0.45% | 39.9만 |
|---|
| 2025.11.10 | ₩9,245 | ₩9,465 | ₩8,951 | ₩8,991 | -2.75% | 36.5만 |
|---|
| 2025.11.07 | ₩8,777 | ₩9,204 | ₩8,724 | ₩9,124 | +3.96% | 146만 |
|---|
| 2025.11.06 | ₩9,298 | ₩9,512 | ₩8,764 | ₩8,817 | -5.17% | 148.4만 |
|---|
| 2025.11.05 | ₩9,004 | ₩9,746 | ₩8,750 | ₩9,285 | +3.12% | 103.3만 |
|---|
| 2025.11.04 | ₩9,392 | ₩9,939 | ₩9,392 | ₩9,619 | +2.42% | 48.6만 |
|---|
| 2025.11.03 | ₩9,619 | ₩9,712 | ₩9,405 | ₩9,712 | +0.97% | 72.9만 |
|---|
| 2025.10.31 | ₩9,592 | ₩9,832 | ₩9,392 | ₩9,685 | +0.97% | 68.6만 |
|---|
| 2025.10.30 | ₩9,699 | ₩10,006 | ₩9,612 | ₩9,685 | -0.14% | 101.8만 |
|---|
| 2025.10.29 | ₩10,100 | ₩10,100 | ₩9,705 | ₩9,819 | -2.78% | 40.1만 |
|---|
| 2025.10.28 | ₩10,126 | ₩10,267 | ₩9,966 | ₩10,006 | -1.19% | 60.8만 |
|---|
| 2025.10.27 | ₩10,781 | ₩10,828 | ₩10,166 | ₩10,166 | -5.70% | 23.7만 |
|---|
| 2025.10.24 | ₩10,460 | ₩10,714 | ₩10,347 | ₩10,661 | +1.92% | 46.4만 |
|---|
| 2025.10.23 | ₩10,153 | ₩10,347 | ₩10,113 | ₩10,313 | +1.58% | 25.5만 |
|---|
| 2025.10.22 | ₩10,273 | ₩10,320 | ₩10,113 | ₩10,140 | -1.30% | 23.3만 |
|---|
| 2025.10.21 | ₩10,100 | ₩10,300 | ₩9,999 | ₩10,273 | +1.72% | 32.8만 |
|---|
| 2025.10.20 | ₩9,979 | ₩10,220 | ₩9,946 | ₩10,113 | +1.34% | 26.4만 |
|---|
| 2025.10.17 | ₩9,832 | ₩9,939 | ₩9,445 | ₩9,899 | +0.68% | 33.9만 |
|---|
| 2025.10.16 | ₩10,420 | ₩10,474 | ₩9,872 | ₩9,939 | -4.62% | 26.5만 |
|---|
| 2025.10.15 | ₩10,327 | ₩10,487 | ₩10,247 | ₩10,420 | +0.91% | 41.8만 |
|---|
| 2025.10.14 | ₩9,525 | ₩10,380 | ₩9,445 | ₩10,206 | +7.15% | 72.6만 |
|---|
| 2025.10.13 | ₩9,859 | ₩9,999 | ₩8,936 | ₩9,685 | -1.76% | 50.9만 |
|---|
| 2025.10.10 | ₩10,033 | ₩10,180 | ₩9,525 | ₩9,659 | -3.73% | 98.4만 |
|---|