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 | ₩7,976 | ₩8,251 | ₩7,976 | ₩8,103 | +1.60% | 131.2만 |
| 2026.10.08 | ₩8,130 | ₩8,211 | ₩7,748 | ₩8,130 | 0.00% | 282.6만 |
| 2026.10.07 | ₩8,492 | ₩8,573 | ₩8,358 | ₩8,546 | +0.63% | 48.9만 |
| 2026.10.06 | ₩8,653 | ₩8,734 | ₩8,559 | ₩8,573 | -0.93% | 38.5만 |
| 2026.10.05 | ₩8,613 | ₩8,647 | ₩8,345 | ₩8,573 | -0.47% | 55.8만 |
| 2026.10.02 | ₩8,653 | ₩8,714 | ₩8,526 | ₩8,600 | -0.62% | 68.7만 |
| 2026.10.01 | ₩8,264 | ₩8,465 | ₩8,050 | ₩8,412 | +1.79% | 77.6만 |
| 2026.09.30 | ₩8,264 | ₩8,519 | ₩8,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,358 |
| +1.14% |
| 138.1만 |
| 2026.09.29 | ₩8,398 | ₩8,465 | ₩8,190 | ₩8,237 | -1.92% | 70.2만 |
|---|
| 2026.09.28 | ₩8,278 | ₩8,479 | ₩8,197 | ₩8,331 | +0.65% | 59.7만 |
|---|
| 2026.09.25 | ₩8,372 | ₩8,492 | ₩8,244 | ₩8,378 | +0.08% | 81.9만 |
|---|
| 2026.09.24 | ₩8,479 | ₩8,620 | ₩8,237 | ₩8,358 | -1.42% | 86.6만 |
|---|
| 2026.09.23 | ₩8,828 | ₩8,868 | ₩8,459 | ₩8,506 | -3.65% | 67.3만 |
|---|
| 2026.09.22 | ₩8,747 | ₩9,109 | ₩8,667 | ₩8,895 | +1.69% | 75.8만 |
|---|
| 2026.09.21 | ₩8,439 | ₩8,613 | ₩8,264 | ₩8,586 | +1.75% | 62만 |
|---|
| 2026.09.18 | ₩8,358 | ₩8,519 | ₩8,135 | ₩8,318 | -0.48% | 186.4만 |
|---|
| 2026.09.17 | ₩8,667 | ₩8,694 | ₩8,365 | ₩8,372 | -3.41% | 51.1만 |
|---|
| 2026.09.16 | ₩8,626 | ₩9,096 | ₩8,331 | ₩8,439 | -2.18% | 64.8만 |
|---|
| 2026.09.15 | ₩8,586 | ₩8,821 | ₩8,378 | ₩8,412 | -2.03% | 85.7만 |
|---|
| 2026.09.14 | ₩8,358 | ₩8,653 | ₩8,304 | ₩8,586 | +2.73% | 65만 |
|---|
| 2026.09.11 | ₩8,707 | ₩8,801 | ₩8,345 | ₩8,479 | -2.62% | 85.5만 |
|---|
| 2026.09.10 | ₩8,640 | ₩8,821 | ₩8,318 | ₩8,492 | -1.71% | 151.6만 |
|---|
| 2026.09.09 | ₩8,948 | ₩9,036 | ₩8,747 | ₩8,774 | -1.95% | 61.1만 |
|---|
| 2026.09.08 | ₩9,498 | ₩9,512 | ₩8,975 | ₩9,056 | -4.66% | 98.2만 |
|---|
| 2026.09.04 | ₩9,284 | ₩9,579 | ₩9,244 | ₩9,525 | +2.60% | 83.9만 |
|---|
| 2026.09.03 | ₩9,284 | ₩9,351 | ₩9,056 | ₩9,270 | -0.14% | 65.1만 |
|---|
| 2026.09.02 | ₩9,257 | ₩9,405 | ₩8,928 | ₩9,217 | -0.43% | 138.8만 |
|---|
| 2026.09.01 | ₩9,351 | ₩9,458 | ₩9,183 | ₩9,223 | -1.36% | 94.7만 |
|---|
| 2026.08.31 | ₩9,418 | ₩9,532 | ₩8,479 | ₩9,485 | +0.71% | 97.6만 |
|---|
| 2026.08.28 | ₩9,364 | ₩9,552 | ₩9,136 | ₩9,498 | +1.43% | 58.3만 |
|---|
| 2026.08.27 | ₩9,431 | ₩9,727 | ₩9,351 | ₩9,364 | -0.71% | 45.9만 |
|---|
| 2026.08.26 | ₩9,606 | ₩9,800 | ₩9,445 | ₩9,552 | -0.56% | 69.4만 |
|---|
| 2026.08.25 | ₩9,405 | ₩9,579 | ₩9,150 | ₩9,579 | +1.85% | 69.2만 |
|---|
| 2026.08.24 | ₩9,539 | ₩9,619 | ₩9,364 | ₩9,391 | -1.55% | 76.1만 |
|---|
| 2026.08.21 | ₩9,592 | ₩9,753 | ₩9,351 | ₩9,431 | -1.68% | 39.2만 |
|---|
| 2026.08.20 | ₩9,431 | ₩9,579 | ₩9,190 | ₩9,512 | +0.85% | 56.8만 |
|---|
| 2026.08.19 | ₩9,525 | ₩9,693 | ₩9,478 | ₩9,646 | +1.27% | 57.8만 |
|---|
| 2026.08.18 | ₩9,592 | ₩9,592 | ₩9,163 | ₩9,378 | -2.24% | 75만 |
|---|
| 2026.08.17 | ₩9,566 | ₩9,713 | ₩9,431 | ₩9,566 | 0.00% | 57.1만 |
|---|
| 2026.08.14 | ₩10,116 | ₩10,116 | ₩9,800 | ₩9,820 | -2.92% | 52.6만 |
|---|
| 2026.08.13 | ₩10,102 | ₩10,505 | ₩9,914 | ₩10,142 | +0.40% | 99.7만 |
|---|
| 2026.08.12 | ₩10,129 | ₩10,552 | ₩10,102 | ₩10,505 | +3.71% | 158.2만 |
|---|
| 2026.08.11 | ₩9,834 | ₩10,189 | ₩9,646 | ₩10,183 | +3.55% | 111.6만 |
|---|
| 2026.08.10 | ₩9,874 | ₩9,995 | ₩9,539 | ₩9,807 | -0.68% | 78.5만 |
|---|
| 2026.08.07 | ₩9,659 | ₩10,196 | ₩9,659 | ₩10,035 | +3.89% | 154.4만 |
|---|
| 2026.08.06 | ₩9,780 | ₩9,894 | ₩9,445 | ₩9,686 | -0.96% | 165.2만 |
|---|
| 2026.08.05 | ₩9,351 | ₩9,955 | ₩8,600 | ₩9,794 | +4.73% | 370.8만 |
|---|
| 2026.08.04 | ₩7,607 | ₩7,788 | ₩7,553 | ₩7,647 | +0.53% | 101.3만 |
|---|
| 2026.08.03 | ₩7,298 | ₩7,634 | ₩7,298 | ₩7,567 | +3.68% | 60.3만 |
|---|
| 2026.07.31 | ₩7,325 | ₩7,325 | ₩7,097 | ₩7,191 | -1.83% | 50.7만 |
|---|
| 2026.07.30 | ₩7,580 | ₩7,580 | ₩7,178 | ₩7,218 | -4.78% | 55.8만 |
|---|
| 2026.07.29 | ₩7,634 | ₩7,634 | ₩7,365 | ₩7,540 | -1.23% | 52.2만 |
|---|
| 2026.07.28 | ₩7,647 | ₩7,788 | ₩7,573 | ₩7,687 | +0.53% | 35.2만 |
|---|
| 2026.07.27 | ₩7,446 | ₩7,669 | ₩7,419 | ₩7,553 | +1.44% | 43.9만 |
|---|
| 2026.07.24 | ₩7,385 | ₩7,499 | ₩7,360 | ₩7,379 | -0.09% | 42.6만 |
|---|
| 2026.07.23 | ₩7,687 | ₩7,801 | ₩7,365 | ₩7,379 | -4.01% | 68.7만 |
|---|
| 2026.07.22 | ₩7,875 | ₩7,915 | ₩7,734 | ₩7,835 | -0.51% | 59만 |
|---|
| 2026.07.21 | ₩8,224 | ₩8,322 | ₩7,741 | ₩7,835 | -4.73% | 85.2만 |
|---|
| 2026.07.20 | ₩7,915 | ₩8,251 | ₩7,915 | ₩8,197 | +3.56% | 57.6만 |
|---|
| 2026.07.17 | ₩7,996 | ₩8,291 | ₩7,781 | ₩7,902 | -1.17% | 78.7만 |
|---|
| 2026.07.16 | ₩7,889 | ₩8,271 | ₩7,882 | ₩8,130 | +3.06% | 57.4만 |
|---|
| 2026.07.15 | ₩8,076 | ₩8,251 | ₩7,687 | ₩7,889 | -2.33% | 91.5만 |
|---|
| 2026.07.14 | ₩7,956 | ₩8,204 | ₩7,915 | ₩8,130 | +2.19% | 71.2만 |
|---|
| 2026.07.13 | ₩8,251 | ₩8,345 | ₩7,828 | ₩7,942 | -3.74% | 63.3만 |
|---|
| 2026.07.10 | ₩8,050 | ₩8,378 | ₩8,050 | ₩8,251 | +2.50% | 47.4만 |
|---|
| 2026.07.09 | ₩7,929 | ₩8,217 | ₩7,781 | ₩8,036 | +1.35% | 34.7만 |
|---|
| 2026.07.08 | ₩7,835 | ₩7,922 | ₩7,674 | ₩7,889 | +0.68% | 72.5만 |
|---|
| 2026.07.07 | ₩8,318 | ₩8,398 | ₩7,862 | ₩7,929 | -4.68% | 89.6만 |
|---|
| 2026.07.06 | ₩8,251 | ₩8,452 | ₩8,090 | ₩8,318 | +0.81% | 53만 |
|---|
| 2026.07.02 | ₩8,720 | ₩9,002 | ₩8,083 | ₩8,237 | -5.54% | 102.4만 |
|---|
| 2026.07.01 | ₩8,667 | ₩8,888 | ₩8,546 | ₩8,707 | +0.46% | 45.5만 |
|---|
| 2026.06.30 | ₩8,573 | ₩8,761 | ₩8,452 | ₩8,680 | +1.25% | 139.1만 |
|---|
| 2026.06.29 | ₩8,586 | ₩8,613 | ₩8,412 | ₩8,573 | -0.16% | 61.7만 |
|---|
| 2026.06.26 | ₩8,492 | ₩8,694 | ₩8,465 | ₩8,600 | +1.26% | 232.2만 |
|---|
| 2026.06.25 | ₩8,117 | ₩8,526 | ₩8,117 | ₩8,506 | +4.79% | 63.6만 |
|---|
| 2026.06.24 | ₩7,942 | ₩8,345 | ₩7,922 | ₩8,117 | +2.20% | 75.3만 |
|---|
| 2026.06.23 | ₩7,647 | ₩7,895 | ₩7,640 | ₩7,889 | +3.16% | 66만 |
|---|
| 2026.06.22 | ₩7,754 | ₩7,788 | ₩7,620 | ₩7,728 | -0.35% | 48.4만 |
|---|
| 2026.06.18 | ₩7,674 | ₩7,964 | ₩7,660 | ₩7,808 | +1.75% | 107.2만 |
|---|
| 2026.06.17 | ₩7,392 | ₩7,587 | ₩7,245 | ₩7,540 | +2.00% | 162.1만 |
|---|
| 2026.06.16 | ₩7,392 | ₩7,587 | ₩7,278 | ₩7,325 | -0.91% | 135.8만 |
|---|
| 2026.06.15 | ₩7,674 | ₩7,862 | ₩7,292 | ₩7,312 | -4.72% | 131.9만 |
|---|
| 2026.06.12 | ₩7,687 | ₩7,795 | ₩7,513 | ₩7,513 | -2.27% | 51.5만 |
|---|
| 2026.06.11 | ₩7,178 | ₩7,674 | ₩7,151 | ₩7,634 | +6.36% | 82.8만 |
|---|
| 2026.06.10 | ₩7,499 | ₩7,526 | ₩7,151 | ₩7,151 | -4.65% | 63.8만 |
|---|
| 2026.06.09 | ₩7,271 | ₩7,674 | ₩7,271 | ₩7,513 | +3.32% | 75.6만 |
|---|
| 2026.06.08 | ₩7,097 | ₩7,338 | ₩7,097 | ₩7,218 | +1.70% | 45만 |
|---|
| 2026.06.05 | ₩7,258 | ₩7,419 | ₩7,017 | ₩7,084 | -2.40% | 131만 |
|---|
| 2026.06.04 | ₩7,124 | ₩7,372 | ₩7,124 | ₩7,298 | +2.45% | 53만 |
|---|
| 2026.06.03 | ₩7,030 | ₩7,211 | ₩7,030 | ₩7,084 | +0.76% | 82.4만 |
|---|
| 2026.06.02 | ₩7,097 | ₩7,245 | ₩7,037 | ₩7,137 | +0.57% | 44.6만 |
|---|
| 2026.06.01 | ₩7,030 | ₩7,171 | ₩6,842 | ₩7,137 | +1.53% | 58.5만 |
|---|
| 2026.05.29 | ₩7,245 | ₩7,359 | ₩7,070 | ₩7,084 | -2.22% | 92.1만 |
|---|
| 2026.05.28 | ₩7,419 | ₩7,419 | ₩7,258 | ₩7,285 | -1.81% | 38.4만 |
|---|
| 2026.05.27 | ₩7,271 | ₩7,681 | ₩7,251 | ₩7,486 | +2.95% | 99.7만 |
|---|
| 2026.05.26 | ₩7,043 | ₩7,238 | ₩7,043 | ₩7,178 | +1.90% | 39.5만 |
|---|
| 2026.05.22 | ₩6,936 | ₩7,070 | ₩6,936 | ₩7,003 | +0.97% | 56.6만 |
|---|
| 2026.05.21 | ₩7,017 | ₩7,090 | ₩6,587 | ₩6,923 | -1.34% | 112.3만 |
|---|
| 2026.05.20 | ₩6,440 | ₩6,665 | ₩6,319 | ₩6,560 | +1.87% | 79.7만 |
|---|
| 2026.05.19 | ₩6,453 | ₩6,527 | ₩6,339 | ₩6,413 | -0.62% | 80.2만 |
|---|
| 2026.05.18 | ₩6,399 | ₩6,621 | ₩6,346 | ₩6,493 | +1.47% | 49.8만 |
|---|
| 2026.05.15 | ₩6,453 | ₩6,601 | ₩6,279 | ₩6,386 | -1.04% | 84.6만 |
|---|
| 2026.05.14 | ₩6,480 | ₩6,681 | ₩6,386 | ₩6,587 | +1.66% | 77.2만 |
|---|
| 2026.05.13 | ₩6,708 | ₩6,822 | ₩6,225 | ₩6,440 | -4.00% | 95.7만 |
|---|
| 2026.05.12 | ₩7,164 | ₩7,191 | ₩6,721 | ₩6,721 | -6.18% | 116.4만 |
|---|
| 2026.05.11 | ₩7,365 | ₩7,372 | ₩7,057 | ₩7,204 | -2.19% | 89.9만 |
|---|
| 2026.05.08 | ₩7,741 | ₩7,835 | ₩7,057 | ₩7,379 | -4.68% | 152.1만 |
|---|
| 2026.05.07 | ₩7,889 | ₩8,023 | ₩7,580 | ₩7,714 | -2.21% | 103.1만 |
|---|
| 2026.05.06 | ₩7,325 | ₩8,050 | ₩7,325 | ₩7,795 | +6.41% | 142.4만 |
|---|
| 2026.05.05 | ₩7,835 | ₩8,009 | ₩7,761 | ₩7,862 | +0.34% | 62.1만 |
|---|
| 2026.05.04 | ₩7,875 | ₩7,875 | ₩7,587 | ₩7,781 | -1.19% | 64.7만 |
|---|
| 2026.05.01 | ₩8,211 | ₩8,237 | ₩7,942 | ₩7,969 | -2.94% | 41.3만 |
|---|
| 2026.04.30 | ₩7,808 | ₩8,170 | ₩7,788 | ₩8,143 | +4.30% | 48.8만 |
|---|
| 2026.04.29 | ₩7,929 | ₩7,942 | ₩7,687 | ₩7,835 | -1.18% | 76.5만 |
|---|
| 2026.04.28 | ₩7,982 | ₩8,103 | ₩7,909 | ₩7,969 | -0.17% | 32.4만 |
|---|
| 2026.04.27 | ₩8,050 | ₩8,291 | ₩7,942 | ₩8,023 | -0.33% | 53.2만 |
|---|
| 2026.04.24 | ₩8,050 | ₩8,103 | ₩7,969 | ₩8,063 | +0.17% | 22.5만 |
|---|
| 2026.04.23 | ₩8,063 | ₩8,257 | ₩7,989 | ₩8,076 | +0.17% | 43.8만 |
|---|
| 2026.04.22 | ₩8,090 | ₩8,090 | ₩7,942 | ₩8,063 | -0.33% | 29.8만 |
|---|
| 2026.04.21 | ₩8,304 | ₩8,398 | ₩7,936 | ₩7,982 | -3.88% | 40.8만 |
|---|
| 2026.04.20 | ₩8,345 | ₩8,412 | ₩8,190 | ₩8,291 | -0.64% | 39.3만 |
|---|
| 2026.04.17 | ₩8,372 | ₩8,821 | ₩8,304 | ₩8,506 | +1.60% | 43.3만 |
|---|
| 2026.04.16 | ₩8,063 | ₩8,204 | ₩8,036 | ₩8,090 | +0.33% | 51.4만 |
|---|
| 2026.04.15 | ₩7,915 | ₩8,224 | ₩7,915 | ₩8,090 | +2.20% | 83만 |
|---|
| 2026.04.14 | ₩7,754 | ₩7,956 | ₩7,707 | ₩7,942 | +2.42% | 36.3만 |
|---|
| 2026.04.13 | ₩7,593 | ₩7,754 | ₩7,486 | ₩7,728 | +1.77% | 31.2만 |
|---|
| 2026.04.10 | ₩7,781 | ₩7,781 | ₩7,486 | ₩7,714 | -0.86% | 42.3만 |
|---|
| 2026.04.09 | ₩7,499 | ₩7,815 | ₩7,439 | ₩7,795 | +3.94% | 38.6만 |
|---|
| 2026.04.08 | ₩7,352 | ₩7,754 | ₩7,352 | ₩7,607 | +3.47% | 83.2만 |
|---|
| 2026.04.07 | ₩7,070 | ₩7,070 | ₩6,862 | ₩6,936 | -1.90% | 58.2만 |
|---|
| 2026.04.06 | ₩6,896 | ₩7,104 | ₩6,775 | ₩7,084 | +2.72% | 41.5만 |
|---|
| 2026.04.02 | ₩6,976 | ₩7,084 | ₩6,762 | ₩6,963 | -0.19% | 44.3만 |
|---|
| 2026.04.01 | ₩7,312 | ₩7,399 | ₩7,191 | ₩7,191 | -1.65% | 66.6만 |
|---|
| 2026.03.31 | ₩7,070 | ₩7,305 | ₩6,956 | ₩7,204 | +1.90% | 133.6만 |
|---|
| 2026.03.30 | ₩7,124 | ₩7,184 | ₩6,923 | ₩6,936 | -2.64% | 46.4만 |
|---|
| 2026.03.27 | ₩7,285 | ₩7,352 | ₩7,097 | ₩7,097 | -2.58% | 62만 |
|---|
| 2026.03.26 | ₩7,432 | ₩7,660 | ₩7,318 | ₩7,365 | -0.90% | 40.9만 |
|---|
| 2026.03.25 | ₩7,835 | ₩7,922 | ₩7,479 | ₩7,540 | -3.77% | 109.6만 |
|---|
| 2026.03.24 | ₩7,634 | ₩7,828 | ₩7,553 | ₩7,701 | +0.88% | 76.5만 |
|---|
| 2026.03.23 | ₩7,768 | ₩7,969 | ₩7,620 | ₩7,754 | -0.17% | 97.8만 |
|---|
| 2026.03.20 | ₩7,406 | ₩7,513 | ₩7,218 | ₩7,446 | +0.54% | 137.8만 |
|---|
| 2026.03.19 | ₩7,701 | ₩7,741 | ₩7,285 | ₩7,392 | -4.01% | 154.3만 |
|---|
| 2026.03.18 | ₩8,063 | ₩8,130 | ₩7,728 | ₩7,728 | -4.16% | 105.8만 |
|---|
| 2026.03.17 | ₩8,264 | ₩8,412 | ₩8,090 | ₩8,143 | -1.46% | 97.4만 |
|---|
| 2026.03.16 | ₩8,197 | ₩8,412 | ₩7,918 | ₩8,211 | +0.16% | 76.7만 |
|---|
| 2026.03.13 | ₩8,251 | ₩8,291 | ₩7,835 | ₩8,076 | -2.11% | 92.9만 |
|---|
| 2026.03.12 | ₩8,559 | ₩8,600 | ₩8,170 | ₩8,224 | -3.92% | 94.4만 |
|---|
| 2026.03.11 | ₩8,519 | ₩8,667 | ₩8,425 | ₩8,559 | +0.47% | 61.8만 |
|---|
| 2026.03.10 | ₩8,452 | ₩8,747 | ₩8,372 | ₩8,519 | +0.79% | 85.9만 |
|---|
| 2026.03.09 | ₩8,224 | ₩8,559 | ₩8,170 | ₩8,465 | +2.94% | 100.9만 |
|---|
| 2026.03.06 | ₩8,372 | ₩8,613 | ₩8,197 | ₩8,452 | +0.96% | 172.4만 |
|---|
| 2026.03.05 | ₩9,485 | ₩9,740 | ₩8,613 | ₩8,667 | -8.63% | 152.7만 |
|---|
| 2026.03.04 | ₩10,652 | ₩12,029 | ₩9,619 | ₩9,659 | -9.32% | 410.9만 |
|---|
| 2026.03.03 | ₩8,506 | ₩8,841 | ₩8,197 | ₩8,640 | +1.58% | 135.2만 |
|---|
| 2026.03.02 | ₩8,747 | ₩8,962 | ₩8,640 | ₩8,854 | +1.23% | 81.1만 |
|---|
| 2026.02.27 | ₩9,203 | ₩9,257 | ₩8,881 | ₩9,002 | -2.19% | 100.3만 |
|---|
| 2026.02.26 | ₩9,136 | ₩9,324 | ₩9,029 | ₩9,284 | +1.62% | 76.5만 |
|---|
| 2026.02.25 | ₩9,458 | ₩9,552 | ₩8,975 | ₩9,109 | -3.69% | 387.1만 |
|---|
| 2026.02.24 | ₩8,962 | ₩9,780 | ₩8,922 | ₩9,445 | +5.39% | 607.5만 |
|---|
| 2026.02.23 | ₩9,163 | ₩9,284 | ₩8,868 | ₩8,922 | -2.64% | 78.7만 |
|---|
| 2026.02.20 | ₩9,297 | ₩9,633 | ₩9,163 | ₩9,257 | -0.43% | 214.7만 |
|---|
| 2026.02.19 | ₩9,042 | ₩9,552 | ₩8,881 | ₩9,391 | +3.86% | 226.7만 |
|---|
| 2026.02.18 | ₩8,828 | ₩9,029 | ₩8,653 | ₩8,948 | +1.37% | 45.4만 |
|---|
| 2026.02.17 | ₩8,841 | ₩8,948 | ₩8,653 | ₩8,868 | +0.30% | 37.2만 |
|---|
| 2026.02.13 | ₩8,854 | ₩8,995 | ₩8,707 | ₩8,854 | 0.00% | 47.4만 |
|---|
| 2026.02.12 | ₩8,975 | ₩9,176 | ₩8,566 | ₩8,854 | -1.35% | 42.9만 |
|---|
| 2026.02.11 | ₩8,895 | ₩8,975 | ₩8,680 | ₩8,908 | +0.15% | 34.5만 |
|---|
| 2026.02.10 | ₩8,935 | ₩9,190 | ₩8,600 | ₩8,881 | -0.60% | 38.1만 |
|---|
| 2026.02.09 | ₩8,841 | ₩9,076 | ₩8,694 | ₩8,922 | +0.91% | 53.3만 |
|---|
| 2026.02.06 | ₩8,519 | ₩8,962 | ₩8,512 | ₩8,854 | +3.94% | 28.7만 |
|---|
| 2026.02.05 | ₩8,573 | ₩8,600 | ₩8,345 | ₩8,452 | -1.41% | 40.5만 |
|---|
| 2026.02.04 | ₩8,465 | ₩8,720 | ₩8,465 | ₩8,653 | +2.22% | 43.8만 |
|---|
| 2026.02.03 | ₩8,506 | ₩8,667 | ₩8,184 | ₩8,372 | -1.58% | 41.5만 |
|---|
| 2026.02.02 | ₩8,398 | ₩8,626 | ₩8,318 | ₩8,506 | +1.28% | 30.2만 |
|---|
| 2026.01.30 | ₩8,559 | ₩8,559 | ₩8,331 | ₩8,439 | -1.41% | 41.3만 |
|---|
| 2026.01.29 | ₩8,533 | ₩8,673 | ₩8,412 | ₩8,573 | +0.47% | 47.8만 |
|---|
| 2026.01.28 | ₩9,029 | ₩9,109 | ₩8,412 | ₩8,479 | -6.09% | 73.2만 |
|---|
| 2026.01.27 | ₩9,002 | ₩9,183 | ₩8,975 | ₩9,069 | +0.75% | 44.3만 |
|---|
| 2026.01.26 | ₩9,109 | ₩9,237 | ₩9,042 | ₩9,042 | -0.74% | 36.5만 |
|---|
| 2026.01.23 | ₩9,109 | ₩9,203 | ₩9,015 | ₩9,109 | 0.00% | 89.5만 |
|---|
| 2026.01.22 | ₩8,935 | ₩9,210 | ₩8,935 | ₩9,176 | +2.70% | 66.4만 |
|---|
| 2026.01.21 | ₩8,613 | ₩8,955 | ₩8,600 | ₩8,895 | +3.27% | 43.7만 |
|---|
| 2026.01.20 | ₩8,747 | ₩8,828 | ₩8,452 | ₩8,519 | -2.61% | 67.6만 |
|---|
| 2026.01.16 | ₩9,136 | ₩9,236 | ₩8,895 | ₩8,948 | -2.06% | 33.2만 |
|---|
| 2026.01.15 | ₩8,895 | ₩9,270 | ₩8,761 | ₩9,150 | +2.87% | 50.2만 |
|---|
| 2026.01.14 | ₩8,989 | ₩9,015 | ₩8,653 | ₩8,989 | 0.00% | 66.7만 |
|---|
| 2026.01.13 | ₩8,948 | ₩9,150 | ₩8,854 | ₩9,029 | +0.90% | 81.4만 |
|---|
| 2026.01.12 | ₩8,707 | ₩8,982 | ₩8,506 | ₩8,922 | +2.47% | 69만 |
|---|
| 2026.01.09 | ₩8,452 | ₩8,794 | ₩8,304 | ₩8,761 | +3.65% | 114.5만 |
|---|
| 2026.01.08 | ₩8,197 | ₩8,519 | ₩8,184 | ₩8,372 | +2.13% | 370.8만 |
|---|
| 2026.01.07 | ₩8,492 | ₩8,586 | ₩8,251 | ₩8,278 | -2.53% | 92.3만 |
|---|
| 2026.01.06 | ₩8,586 | ₩8,640 | ₩8,385 | ₩8,425 | -1.87% | 86.6만 |
|---|
| 2026.01.05 | ₩8,465 | ₩8,828 | ₩8,358 | ₩8,640 | +2.06% | 54.5만 |
|---|
| 2026.01.02 | ₩8,533 | ₩8,667 | ₩8,338 | ₩8,492 | -0.47% | 45.6만 |
|---|
| 2025.12.31 | ₩8,372 | ₩8,519 | ₩8,291 | ₩8,519 | +1.76% | 115.2만 |
|---|
| 2025.12.30 | ₩8,372 | ₩8,533 | ₩8,318 | ₩8,358 | -0.16% | 38.5만 |
|---|
| 2025.12.29 | ₩8,492 | ₩8,640 | ₩8,358 | ₩8,372 | -1.42% | 41.6만 |
|---|
| 2025.12.26 | ₩8,358 | ₩8,586 | ₩8,358 | ₩8,506 | +1.77% | 33만 |
|---|
| 2025.12.24 | ₩8,278 | ₩8,372 | ₩8,251 | ₩8,331 | +0.65% | 26.4만 |
|---|
| 2025.12.23 | ₩8,573 | ₩8,573 | ₩8,257 | ₩8,318 | -2.97% | 67만 |
|---|
| 2025.12.22 | ₩8,465 | ₩8,600 | ₩8,358 | ₩8,465 | 0.00% | 49.9만 |
|---|
| 2025.12.19 | ₩8,653 | ₩8,687 | ₩8,425 | ₩8,439 | -2.48% | 93.8만 |
|---|
| 2025.12.18 | ₩8,761 | ₩8,794 | ₩8,566 | ₩8,720 | -0.46% | 71.5만 |
|---|
| 2025.12.17 | ₩8,720 | ₩8,868 | ₩8,533 | ₩8,653 | -0.77% | 45.4만 |
|---|
| 2025.12.16 | ₩8,935 | ₩9,123 | ₩8,600 | ₩8,720 | -2.40% | 60.8만 |
|---|
| 2025.12.15 | ₩9,525 | ₩9,659 | ₩8,948 | ₩8,962 | -5.92% | 60.9만 |
|---|
| 2025.12.12 | ₩9,297 | ₩9,505 | ₩9,244 | ₩9,472 | +1.88% | 101.5만 |
|---|
| 2025.12.11 | ₩9,150 | ₩9,820 | ₩9,069 | ₩9,244 | +1.03% | 79.3만 |
|---|
| 2025.12.10 | ₩9,056 | ₩9,223 | ₩8,901 | ₩9,096 | +0.44% | 88만 |
|---|
| 2025.12.09 | ₩9,431 | ₩9,458 | ₩8,559 | ₩9,049 | -4.05% | 191.5만 |
|---|
| 2025.12.08 | ₩9,592 | ₩9,767 | ₩9,458 | ₩9,592 | 0.00% | 50.9만 |
|---|
| 2025.12.05 | ₩9,579 | ₩9,700 | ₩9,445 | ₩9,498 | -0.84% | 41.3만 |
|---|
| 2025.12.04 | ₩9,673 | ₩9,794 | ₩9,472 | ₩9,606 | -0.69% | 31.3만 |
|---|
| 2025.12.03 | ₩9,539 | ₩9,914 | ₩9,270 | ₩9,767 | +2.39% | 42.2만 |
|---|
| 2025.12.02 | ₩9,673 | ₩9,673 | ₩9,458 | ₩9,498 | -1.80% | 29.8만 |
|---|
| 2025.12.01 | ₩9,391 | ₩9,773 | ₩9,351 | ₩9,606 | +2.29% | 33.9만 |
|---|
| 2025.11.28 | ₩9,659 | ₩9,686 | ₩9,505 | ₩9,592 | -0.69% | 26.9만 |
|---|
| 2025.11.26 | ₩9,472 | ₩9,773 | ₩9,364 | ₩9,659 | +1.98% | 34.1만 |
|---|
| 2025.11.25 | ₩9,391 | ₩9,586 | ₩9,291 | ₩9,525 | +1.43% | 68.3만 |
|---|
| 2025.11.24 | ₩8,787 | ₩9,364 | ₩8,720 | ₩9,351 | +6.41% | 71만 |
|---|
| 2025.11.21 | ₩8,251 | ₩8,895 | ₩8,251 | ₩8,801 | +6.67% | 78.3만 |
|---|
| 2025.11.20 | ₩8,626 | ₩8,787 | ₩8,224 | ₩8,237 | -4.51% | 63.6만 |
|---|
| 2025.11.19 | ₩8,640 | ₩8,747 | ₩8,372 | ₩8,452 | -2.17% | 61.5만 |
|---|
| 2025.11.18 | ₩8,465 | ₩8,720 | ₩8,311 | ₩8,586 | +1.43% | 53.3만 |
|---|
| 2025.11.17 | ₩8,707 | ₩8,727 | ₩8,304 | ₩8,533 | -2.00% | 118.1만 |
|---|
| 2025.11.14 | ₩8,747 | ₩8,787 | ₩8,492 | ₩8,720 | -0.31% | 102.7만 |
|---|
| 2025.11.13 | ₩9,109 | ₩9,136 | ₩8,747 | ₩8,854 | -2.80% | 47.5만 |
|---|
| 2025.11.12 | ₩9,123 | ₩9,337 | ₩9,022 | ₩9,150 | +0.29% | 32.5만 |
|---|
| 2025.11.11 | ₩9,042 | ₩9,244 | ₩9,002 | ₩9,083 | +0.45% | 39.9만 |
|---|
| 2025.11.10 | ₩9,284 | ₩9,505 | ₩8,989 | ₩9,029 | -2.75% | 36.5만 |
|---|
| 2025.11.07 | ₩8,814 | ₩9,244 | ₩8,761 | ₩9,163 | +3.96% | 146만 |
|---|
| 2025.11.06 | ₩9,337 | ₩9,552 | ₩8,801 | ₩8,854 | -5.17% | 148.4만 |
|---|
| 2025.11.05 | ₩9,042 | ₩9,787 | ₩8,787 | ₩9,324 | +3.12% | 103.3만 |
|---|
| 2025.11.04 | ₩9,431 | ₩9,981 | ₩9,431 | ₩9,659 | +2.42% | 48.6만 |
|---|
| 2025.11.03 | ₩9,659 | ₩9,753 | ₩9,445 | ₩9,753 | +0.97% | 72.9만 |
|---|
| 2025.10.31 | ₩9,633 | ₩9,874 | ₩9,431 | ₩9,727 | +0.97% | 68.6만 |
|---|
| 2025.10.30 | ₩9,740 | ₩10,049 | ₩9,653 | ₩9,727 | -0.14% | 101.8만 |
|---|
| 2025.10.29 | ₩10,142 | ₩10,142 | ₩9,747 | ₩9,861 | -2.78% | 40.1만 |
|---|
| 2025.10.28 | ₩10,169 | ₩10,310 | ₩10,008 | ₩10,049 | -1.19% | 60.8만 |
|---|
| 2025.10.27 | ₩10,827 | ₩10,874 | ₩10,210 | ₩10,210 | -5.70% | 23.7만 |
|---|
| 2025.10.24 | ₩10,505 | ₩10,760 | ₩10,391 | ₩10,706 | +1.92% | 46.4만 |
|---|
| 2025.10.23 | ₩10,196 | ₩10,391 | ₩10,156 | ₩10,357 | +1.58% | 25.5만 |
|---|
| 2025.10.22 | ₩10,317 | ₩10,364 | ₩10,156 | ₩10,183 | -1.30% | 23.3만 |
|---|
| 2025.10.21 | ₩10,142 | ₩10,344 | ₩10,042 | ₩10,317 | +1.72% | 32.8만 |
|---|
| 2025.10.20 | ₩10,022 | ₩10,263 | ₩9,988 | ₩10,156 | +1.34% | 26.4만 |
|---|
| 2025.10.17 | ₩9,874 | ₩9,981 | ₩9,485 | ₩9,941 | +0.68% | 33.9만 |
|---|
| 2025.10.16 | ₩10,464 | ₩10,518 | ₩9,914 | ₩9,981 | -4.62% | 26.5만 |
|---|
| 2025.10.15 | ₩10,370 | ₩10,531 | ₩10,290 | ₩10,464 | +0.91% | 41.8만 |
|---|
| 2025.10.14 | ₩9,566 | ₩10,424 | ₩9,485 | ₩10,250 | +7.15% | 72.6만 |
|---|
| 2025.10.13 | ₩9,901 | ₩10,042 | ₩8,974 | ₩9,727 | -1.76% | 50.9만 |
|---|
| 2025.10.10 | ₩10,075 | ₩10,223 | ₩9,566 | ₩9,700 | -3.73% | 98.4만 |
|---|