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 | ₩7,954 | ₩8,228 | ₩7,954 | ₩8,081 | +1.60% | 131.2만 |
| 2026.10.08 | ₩8,108 | ₩8,188 | ₩7,726 | ₩8,108 | 0.00% | 282.6만 |
| 2026.10.07 | ₩8,469 | ₩8,549 | ₩8,335 | ₩8,522 | +0.63% | 48.9만 |
| 2026.10.06 | ₩8,629 | ₩8,710 | ₩8,536 | ₩8,549 | -0.93% | 38.5만 |
| 2026.10.05 | ₩8,589 | ₩8,623 | ₩8,322 | ₩8,549 | -0.47% | 55.8만 |
| 2026.10.02 | ₩8,629 | ₩8,690 | ₩8,502 | ₩8,576 | -0.62% | 68.7만 |
| 2026.10.01 | ₩8,241 | ₩8,442 | ₩8,027 | ₩8,389 | +1.79% | 77.6만 |
| 2026.09.30 | ₩8,241 | ₩8,496 | ₩8,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,335 |
| +1.14% |
| 138.1만 |
| 2026.09.29 | ₩8,375 | ₩8,442 | ₩8,168 | ₩8,215 | -1.92% | 70.2만 |
|---|
| 2026.09.28 | ₩8,255 | ₩8,455 | ₩8,174 | ₩8,308 | +0.65% | 59.7만 |
|---|
| 2026.09.25 | ₩8,348 | ₩8,469 | ₩8,221 | ₩8,355 | +0.08% | 81.9만 |
|---|
| 2026.09.24 | ₩8,455 | ₩8,596 | ₩8,215 | ₩8,335 | -1.42% | 86.6만 |
|---|
| 2026.09.23 | ₩8,803 | ₩8,843 | ₩8,435 | ₩8,482 | -3.65% | 67.3만 |
|---|
| 2026.09.22 | ₩8,723 | ₩9,084 | ₩8,643 | ₩8,870 | +1.69% | 75.8만 |
|---|
| 2026.09.21 | ₩8,415 | ₩8,589 | ₩8,241 | ₩8,562 | +1.75% | 62만 |
|---|
| 2026.09.18 | ₩8,335 | ₩8,496 | ₩8,113 | ₩8,295 | -0.48% | 186.4만 |
|---|
| 2026.09.17 | ₩8,643 | ₩8,669 | ₩8,342 | ₩8,348 | -3.41% | 51.1만 |
|---|
| 2026.09.16 | ₩8,603 | ₩9,071 | ₩8,308 | ₩8,415 | -2.18% | 64.8만 |
|---|
| 2026.09.15 | ₩8,562 | ₩8,797 | ₩8,355 | ₩8,389 | -2.03% | 85.7만 |
|---|
| 2026.09.14 | ₩8,335 | ₩8,629 | ₩8,281 | ₩8,562 | +2.73% | 65만 |
|---|
| 2026.09.11 | ₩8,683 | ₩8,776 | ₩8,322 | ₩8,455 | -2.62% | 85.5만 |
|---|
| 2026.09.10 | ₩8,616 | ₩8,797 | ₩8,295 | ₩8,469 | -1.71% | 151.6만 |
|---|
| 2026.09.09 | ₩8,924 | ₩9,011 | ₩8,723 | ₩8,750 | -1.95% | 61.1만 |
|---|
| 2026.09.08 | ₩9,472 | ₩9,486 | ₩8,950 | ₩9,031 | -4.66% | 98.2만 |
|---|
| 2026.09.04 | ₩9,258 | ₩9,552 | ₩9,218 | ₩9,499 | +2.60% | 83.9만 |
|---|
| 2026.09.03 | ₩9,258 | ₩9,325 | ₩9,031 | ₩9,245 | -0.14% | 65.1만 |
|---|
| 2026.09.02 | ₩9,231 | ₩9,379 | ₩8,904 | ₩9,191 | -0.43% | 138.8만 |
|---|
| 2026.09.01 | ₩9,325 | ₩9,432 | ₩9,158 | ₩9,198 | -1.36% | 94.7만 |
|---|
| 2026.08.31 | ₩9,392 | ₩9,506 | ₩8,455 | ₩9,459 | +0.71% | 97.6만 |
|---|
| 2026.08.28 | ₩9,338 | ₩9,526 | ₩9,111 | ₩9,472 | +1.43% | 58.3만 |
|---|
| 2026.08.27 | ₩9,405 | ₩9,700 | ₩9,325 | ₩9,338 | -0.71% | 45.9만 |
|---|
| 2026.08.26 | ₩9,579 | ₩9,773 | ₩9,419 | ₩9,526 | -0.56% | 69.4만 |
|---|
| 2026.08.25 | ₩9,379 | ₩9,552 | ₩9,124 | ₩9,552 | +1.85% | 69.2만 |
|---|
| 2026.08.24 | ₩9,512 | ₩9,593 | ₩9,338 | ₩9,365 | -1.55% | 76.1만 |
|---|
| 2026.08.21 | ₩9,566 | ₩9,726 | ₩9,325 | ₩9,405 | -1.68% | 39.2만 |
|---|
| 2026.08.20 | ₩9,405 | ₩9,552 | ₩9,164 | ₩9,486 | +0.85% | 56.8만 |
|---|
| 2026.08.19 | ₩9,499 | ₩9,666 | ₩9,452 | ₩9,619 | +1.27% | 57.8만 |
|---|
| 2026.08.18 | ₩9,566 | ₩9,566 | ₩9,138 | ₩9,352 | -2.24% | 75만 |
|---|
| 2026.08.17 | ₩9,539 | ₩9,686 | ₩9,405 | ₩9,539 | 0.00% | 57.1만 |
|---|
| 2026.08.14 | ₩10,088 | ₩10,088 | ₩9,773 | ₩9,793 | -2.92% | 52.6만 |
|---|
| 2026.08.13 | ₩10,074 | ₩10,476 | ₩9,887 | ₩10,114 | +0.40% | 99.7만 |
|---|
| 2026.08.12 | ₩10,101 | ₩10,522 | ₩10,074 | ₩10,476 | +3.71% | 158.2만 |
|---|
| 2026.08.11 | ₩9,807 | ₩10,161 | ₩9,619 | ₩10,155 | +3.55% | 111.6만 |
|---|
| 2026.08.10 | ₩9,847 | ₩9,967 | ₩9,512 | ₩9,780 | -0.68% | 78.5만 |
|---|
| 2026.08.07 | ₩9,633 | ₩10,168 | ₩9,633 | ₩10,007 | +3.89% | 154.4만 |
|---|
| 2026.08.06 | ₩9,753 | ₩9,867 | ₩9,419 | ₩9,659 | -0.96% | 165.2만 |
|---|
| 2026.08.05 | ₩9,325 | ₩9,927 | ₩8,576 | ₩9,767 | +4.73% | 370.8만 |
|---|
| 2026.08.04 | ₩7,586 | ₩7,766 | ₩7,532 | ₩7,626 | +0.53% | 101.3만 |
|---|
| 2026.08.03 | ₩7,278 | ₩7,613 | ₩7,278 | ₩7,546 | +3.68% | 60.3만 |
|---|
| 2026.07.31 | ₩7,305 | ₩7,305 | ₩7,077 | ₩7,171 | -1.83% | 50.7만 |
|---|
| 2026.07.30 | ₩7,559 | ₩7,559 | ₩7,158 | ₩7,198 | -4.78% | 55.8만 |
|---|
| 2026.07.29 | ₩7,613 | ₩7,613 | ₩7,345 | ₩7,519 | -1.23% | 52.2만 |
|---|
| 2026.07.28 | ₩7,626 | ₩7,766 | ₩7,552 | ₩7,666 | +0.53% | 35.2만 |
|---|
| 2026.07.27 | ₩7,425 | ₩7,647 | ₩7,398 | ₩7,532 | +1.44% | 43.9만 |
|---|
| 2026.07.24 | ₩7,365 | ₩7,479 | ₩7,340 | ₩7,358 | -0.09% | 42.6만 |
|---|
| 2026.07.23 | ₩7,666 | ₩7,780 | ₩7,345 | ₩7,358 | -4.01% | 68.7만 |
|---|
| 2026.07.22 | ₩7,853 | ₩7,893 | ₩7,713 | ₩7,813 | -0.51% | 59만 |
|---|
| 2026.07.21 | ₩8,201 | ₩8,299 | ₩7,720 | ₩7,813 | -4.73% | 85.2만 |
|---|
| 2026.07.20 | ₩7,893 | ₩8,228 | ₩7,893 | ₩8,174 | +3.56% | 57.6만 |
|---|
| 2026.07.17 | ₩7,974 | ₩8,268 | ₩7,760 | ₩7,880 | -1.17% | 78.7만 |
|---|
| 2026.07.16 | ₩7,867 | ₩8,248 | ₩7,860 | ₩8,108 | +3.06% | 57.4만 |
|---|
| 2026.07.15 | ₩8,054 | ₩8,228 | ₩7,666 | ₩7,867 | -2.33% | 91.5만 |
|---|
| 2026.07.14 | ₩7,934 | ₩8,181 | ₩7,893 | ₩8,108 | +2.19% | 71.2만 |
|---|
| 2026.07.13 | ₩8,228 | ₩8,322 | ₩7,807 | ₩7,920 | -3.74% | 63.3만 |
|---|
| 2026.07.10 | ₩8,027 | ₩8,355 | ₩8,027 | ₩8,228 | +2.50% | 47.4만 |
|---|
| 2026.07.09 | ₩7,907 | ₩8,195 | ₩7,760 | ₩8,014 | +1.35% | 34.7만 |
|---|
| 2026.07.08 | ₩7,813 | ₩7,900 | ₩7,653 | ₩7,867 | +0.68% | 72.5만 |
|---|
| 2026.07.07 | ₩8,295 | ₩8,375 | ₩7,840 | ₩7,907 | -4.68% | 89.6만 |
|---|
| 2026.07.06 | ₩8,228 | ₩8,429 | ₩8,067 | ₩8,295 | +0.81% | 53만 |
|---|
| 2026.07.02 | ₩8,696 | ₩8,977 | ₩8,061 | ₩8,215 | -5.54% | 102.4만 |
|---|
| 2026.07.01 | ₩8,643 | ₩8,863 | ₩8,522 | ₩8,683 | +0.46% | 45.5만 |
|---|
| 2026.06.30 | ₩8,549 | ₩8,736 | ₩8,429 | ₩8,656 | +1.25% | 139.1만 |
|---|
| 2026.06.29 | ₩8,562 | ₩8,589 | ₩8,389 | ₩8,549 | -0.16% | 61.7만 |
|---|
| 2026.06.26 | ₩8,469 | ₩8,669 | ₩8,442 | ₩8,576 | +1.26% | 232.2만 |
|---|
| 2026.06.25 | ₩8,094 | ₩8,502 | ₩8,094 | ₩8,482 | +4.79% | 63.6만 |
|---|
| 2026.06.24 | ₩7,920 | ₩8,322 | ₩7,900 | ₩8,094 | +2.20% | 75.3만 |
|---|
| 2026.06.23 | ₩7,626 | ₩7,873 | ₩7,619 | ₩7,867 | +3.16% | 66만 |
|---|
| 2026.06.22 | ₩7,733 | ₩7,766 | ₩7,599 | ₩7,706 | -0.35% | 48.4만 |
|---|
| 2026.06.18 | ₩7,653 | ₩7,942 | ₩7,639 | ₩7,786 | +1.75% | 107.2만 |
|---|
| 2026.06.17 | ₩7,372 | ₩7,566 | ₩7,225 | ₩7,519 | +2.00% | 162.1만 |
|---|
| 2026.06.16 | ₩7,372 | ₩7,566 | ₩7,258 | ₩7,305 | -0.91% | 135.8만 |
|---|
| 2026.06.15 | ₩7,653 | ₩7,840 | ₩7,271 | ₩7,291 | -4.72% | 131.9만 |
|---|
| 2026.06.12 | ₩7,666 | ₩7,773 | ₩7,492 | ₩7,492 | -2.27% | 51.5만 |
|---|
| 2026.06.11 | ₩7,158 | ₩7,653 | ₩7,131 | ₩7,613 | +6.36% | 82.8만 |
|---|
| 2026.06.10 | ₩7,479 | ₩7,506 | ₩7,131 | ₩7,131 | -4.65% | 63.8만 |
|---|
| 2026.06.09 | ₩7,251 | ₩7,653 | ₩7,251 | ₩7,492 | +3.32% | 75.6만 |
|---|
| 2026.06.08 | ₩7,077 | ₩7,318 | ₩7,077 | ₩7,198 | +1.70% | 45만 |
|---|
| 2026.06.05 | ₩7,238 | ₩7,398 | ₩6,997 | ₩7,064 | -2.40% | 131만 |
|---|
| 2026.06.04 | ₩7,104 | ₩7,352 | ₩7,104 | ₩7,278 | +2.45% | 53만 |
|---|
| 2026.06.03 | ₩7,010 | ₩7,191 | ₩7,010 | ₩7,064 | +0.76% | 82.4만 |
|---|
| 2026.06.02 | ₩7,077 | ₩7,225 | ₩7,017 | ₩7,118 | +0.57% | 44.6만 |
|---|
| 2026.06.01 | ₩7,010 | ₩7,151 | ₩6,823 | ₩7,118 | +1.53% | 58.5만 |
|---|
| 2026.05.29 | ₩7,225 | ₩7,338 | ₩7,051 | ₩7,064 | -2.22% | 92.1만 |
|---|
| 2026.05.28 | ₩7,398 | ₩7,398 | ₩7,238 | ₩7,265 | -1.81% | 38.4만 |
|---|
| 2026.05.27 | ₩7,251 | ₩7,659 | ₩7,231 | ₩7,465 | +2.95% | 99.7만 |
|---|
| 2026.05.26 | ₩7,024 | ₩7,218 | ₩7,024 | ₩7,158 | +1.90% | 39.5만 |
|---|
| 2026.05.22 | ₩6,917 | ₩7,051 | ₩6,917 | ₩6,984 | +0.97% | 56.6만 |
|---|
| 2026.05.21 | ₩6,997 | ₩7,071 | ₩6,569 | ₩6,903 | -1.34% | 112.3만 |
|---|
| 2026.05.20 | ₩6,422 | ₩6,647 | ₩6,301 | ₩6,542 | +1.87% | 79.7만 |
|---|
| 2026.05.19 | ₩6,435 | ₩6,509 | ₩6,321 | ₩6,395 | -0.62% | 80.2만 |
|---|
| 2026.05.18 | ₩6,382 | ₩6,602 | ₩6,328 | ₩6,475 | +1.47% | 49.8만 |
|---|
| 2026.05.15 | ₩6,435 | ₩6,582 | ₩6,261 | ₩6,368 | -1.04% | 84.6만 |
|---|
| 2026.05.14 | ₩6,462 | ₩6,663 | ₩6,368 | ₩6,569 | +1.66% | 77.2만 |
|---|
| 2026.05.13 | ₩6,689 | ₩6,803 | ₩6,208 | ₩6,422 | -4.00% | 95.7만 |
|---|
| 2026.05.12 | ₩7,144 | ₩7,171 | ₩6,703 | ₩6,703 | -6.18% | 116.4만 |
|---|
| 2026.05.11 | ₩7,345 | ₩7,352 | ₩7,037 | ₩7,184 | -2.19% | 89.9만 |
|---|
| 2026.05.08 | ₩7,720 | ₩7,813 | ₩7,037 | ₩7,358 | -4.68% | 152.1만 |
|---|
| 2026.05.07 | ₩7,867 | ₩8,001 | ₩7,559 | ₩7,693 | -2.21% | 103.1만 |
|---|
| 2026.05.06 | ₩7,305 | ₩8,027 | ₩7,305 | ₩7,773 | +6.41% | 142.4만 |
|---|
| 2026.05.05 | ₩7,813 | ₩7,987 | ₩7,740 | ₩7,840 | +0.34% | 62.1만 |
|---|
| 2026.05.04 | ₩7,853 | ₩7,853 | ₩7,566 | ₩7,760 | -1.19% | 64.7만 |
|---|
| 2026.05.01 | ₩8,188 | ₩8,215 | ₩7,920 | ₩7,947 | -2.94% | 41.3만 |
|---|
| 2026.04.30 | ₩7,786 | ₩8,148 | ₩7,766 | ₩8,121 | +4.30% | 48.8만 |
|---|
| 2026.04.29 | ₩7,907 | ₩7,920 | ₩7,666 | ₩7,813 | -1.18% | 76.5만 |
|---|
| 2026.04.28 | ₩7,960 | ₩8,081 | ₩7,887 | ₩7,947 | -0.17% | 32.4만 |
|---|
| 2026.04.27 | ₩8,027 | ₩8,268 | ₩7,920 | ₩8,001 | -0.33% | 53.2만 |
|---|
| 2026.04.24 | ₩8,027 | ₩8,081 | ₩7,947 | ₩8,041 | +0.17% | 22.5만 |
|---|
| 2026.04.23 | ₩8,041 | ₩8,235 | ₩7,967 | ₩8,054 | +0.17% | 43.8만 |
|---|
| 2026.04.22 | ₩8,067 | ₩8,067 | ₩7,920 | ₩8,041 | -0.33% | 29.8만 |
|---|
| 2026.04.21 | ₩8,281 | ₩8,375 | ₩7,914 | ₩7,960 | -3.88% | 40.8만 |
|---|
| 2026.04.20 | ₩8,322 | ₩8,389 | ₩8,168 | ₩8,268 | -0.64% | 39.3만 |
|---|
| 2026.04.17 | ₩8,348 | ₩8,797 | ₩8,281 | ₩8,482 | +1.60% | 43.3만 |
|---|
| 2026.04.16 | ₩8,041 | ₩8,181 | ₩8,014 | ₩8,067 | +0.33% | 51.4만 |
|---|
| 2026.04.15 | ₩7,893 | ₩8,201 | ₩7,893 | ₩8,067 | +2.20% | 83만 |
|---|
| 2026.04.14 | ₩7,733 | ₩7,934 | ₩7,686 | ₩7,920 | +2.42% | 36.3만 |
|---|
| 2026.04.13 | ₩7,572 | ₩7,733 | ₩7,465 | ₩7,706 | +1.77% | 31.2만 |
|---|
| 2026.04.10 | ₩7,760 | ₩7,760 | ₩7,465 | ₩7,693 | -0.86% | 42.3만 |
|---|
| 2026.04.09 | ₩7,479 | ₩7,793 | ₩7,419 | ₩7,773 | +3.94% | 38.6만 |
|---|
| 2026.04.08 | ₩7,332 | ₩7,733 | ₩7,332 | ₩7,586 | +3.47% | 83.2만 |
|---|
| 2026.04.07 | ₩7,051 | ₩7,051 | ₩6,843 | ₩6,917 | -1.90% | 58.2만 |
|---|
| 2026.04.06 | ₩6,877 | ₩7,084 | ₩6,756 | ₩7,064 | +2.72% | 41.5만 |
|---|
| 2026.04.02 | ₩6,957 | ₩7,064 | ₩6,743 | ₩6,944 | -0.19% | 44.3만 |
|---|
| 2026.04.01 | ₩7,291 | ₩7,378 | ₩7,171 | ₩7,171 | -1.65% | 66.6만 |
|---|
| 2026.03.31 | ₩7,051 | ₩7,285 | ₩6,937 | ₩7,184 | +1.90% | 133.6만 |
|---|
| 2026.03.30 | ₩7,104 | ₩7,164 | ₩6,903 | ₩6,917 | -2.64% | 46.4만 |
|---|
| 2026.03.27 | ₩7,265 | ₩7,332 | ₩7,077 | ₩7,077 | -2.58% | 62만 |
|---|
| 2026.03.26 | ₩7,412 | ₩7,639 | ₩7,298 | ₩7,345 | -0.90% | 40.9만 |
|---|
| 2026.03.25 | ₩7,813 | ₩7,900 | ₩7,459 | ₩7,519 | -3.77% | 109.6만 |
|---|
| 2026.03.24 | ₩7,613 | ₩7,807 | ₩7,532 | ₩7,679 | +0.88% | 76.5만 |
|---|
| 2026.03.23 | ₩7,746 | ₩7,947 | ₩7,599 | ₩7,733 | -0.17% | 97.8만 |
|---|
| 2026.03.20 | ₩7,385 | ₩7,492 | ₩7,198 | ₩7,425 | +0.54% | 137.8만 |
|---|
| 2026.03.19 | ₩7,679 | ₩7,720 | ₩7,265 | ₩7,372 | -4.01% | 154.3만 |
|---|
| 2026.03.18 | ₩8,041 | ₩8,108 | ₩7,706 | ₩7,706 | -4.16% | 105.8만 |
|---|
| 2026.03.17 | ₩8,241 | ₩8,389 | ₩8,067 | ₩8,121 | -1.46% | 97.4만 |
|---|
| 2026.03.16 | ₩8,174 | ₩8,389 | ₩7,896 | ₩8,188 | +0.16% | 76.7만 |
|---|
| 2026.03.13 | ₩8,228 | ₩8,268 | ₩7,813 | ₩8,054 | -2.11% | 92.9만 |
|---|
| 2026.03.12 | ₩8,536 | ₩8,576 | ₩8,148 | ₩8,201 | -3.92% | 94.4만 |
|---|
| 2026.03.11 | ₩8,496 | ₩8,643 | ₩8,402 | ₩8,536 | +0.47% | 61.8만 |
|---|
| 2026.03.10 | ₩8,429 | ₩8,723 | ₩8,348 | ₩8,496 | +0.79% | 85.9만 |
|---|
| 2026.03.09 | ₩8,201 | ₩8,536 | ₩8,148 | ₩8,442 | +2.94% | 100.9만 |
|---|
| 2026.03.06 | ₩8,348 | ₩8,589 | ₩8,174 | ₩8,429 | +0.96% | 172.4만 |
|---|
| 2026.03.05 | ₩9,459 | ₩9,713 | ₩8,589 | ₩8,643 | -8.63% | 152.7만 |
|---|
| 2026.03.04 | ₩10,623 | ₩11,995 | ₩9,593 | ₩9,633 | -9.32% | 410.9만 |
|---|
| 2026.03.03 | ₩8,482 | ₩8,817 | ₩8,174 | ₩8,616 | +1.58% | 135.2만 |
|---|
| 2026.03.02 | ₩8,723 | ₩8,937 | ₩8,616 | ₩8,830 | +1.23% | 81.1만 |
|---|
| 2026.02.27 | ₩9,178 | ₩9,231 | ₩8,857 | ₩8,977 | -2.19% | 100.3만 |
|---|
| 2026.02.26 | ₩9,111 | ₩9,298 | ₩9,004 | ₩9,258 | +1.62% | 76.5만 |
|---|
| 2026.02.25 | ₩9,432 | ₩9,526 | ₩8,950 | ₩9,084 | -3.69% | 387.1만 |
|---|
| 2026.02.24 | ₩8,937 | ₩9,753 | ₩8,897 | ₩9,419 | +5.39% | 607.5만 |
|---|
| 2026.02.23 | ₩9,138 | ₩9,258 | ₩8,843 | ₩8,897 | -2.64% | 78.7만 |
|---|
| 2026.02.20 | ₩9,272 | ₩9,606 | ₩9,138 | ₩9,231 | -0.43% | 214.7만 |
|---|
| 2026.02.19 | ₩9,017 | ₩9,526 | ₩8,857 | ₩9,365 | +3.86% | 226.7만 |
|---|
| 2026.02.18 | ₩8,803 | ₩9,004 | ₩8,629 | ₩8,924 | +1.37% | 45.4만 |
|---|
| 2026.02.17 | ₩8,817 | ₩8,924 | ₩8,629 | ₩8,843 | +0.30% | 37.2만 |
|---|
| 2026.02.13 | ₩8,830 | ₩8,970 | ₩8,683 | ₩8,830 | 0.00% | 47.4만 |
|---|
| 2026.02.12 | ₩8,950 | ₩9,151 | ₩8,542 | ₩8,830 | -1.35% | 42.9만 |
|---|
| 2026.02.11 | ₩8,870 | ₩8,950 | ₩8,656 | ₩8,884 | +0.15% | 34.5만 |
|---|
| 2026.02.10 | ₩8,910 | ₩9,164 | ₩8,576 | ₩8,857 | -0.60% | 38.1만 |
|---|
| 2026.02.09 | ₩8,817 | ₩9,051 | ₩8,669 | ₩8,897 | +0.91% | 53.3만 |
|---|
| 2026.02.06 | ₩8,496 | ₩8,937 | ₩8,489 | ₩8,830 | +3.94% | 28.7만 |
|---|
| 2026.02.05 | ₩8,549 | ₩8,576 | ₩8,322 | ₩8,429 | -1.41% | 40.5만 |
|---|
| 2026.02.04 | ₩8,442 | ₩8,696 | ₩8,442 | ₩8,629 | +2.22% | 43.8만 |
|---|
| 2026.02.03 | ₩8,482 | ₩8,643 | ₩8,161 | ₩8,348 | -1.58% | 41.5만 |
|---|
| 2026.02.02 | ₩8,375 | ₩8,603 | ₩8,295 | ₩8,482 | +1.28% | 30.2만 |
|---|
| 2026.01.30 | ₩8,536 | ₩8,536 | ₩8,308 | ₩8,415 | -1.41% | 41.3만 |
|---|
| 2026.01.29 | ₩8,509 | ₩8,649 | ₩8,389 | ₩8,549 | +0.47% | 47.8만 |
|---|
| 2026.01.28 | ₩9,004 | ₩9,084 | ₩8,389 | ₩8,455 | -6.09% | 73.2만 |
|---|
| 2026.01.27 | ₩8,977 | ₩9,158 | ₩8,950 | ₩9,044 | +0.75% | 44.3만 |
|---|
| 2026.01.26 | ₩9,084 | ₩9,211 | ₩9,017 | ₩9,017 | -0.74% | 36.5만 |
|---|
| 2026.01.23 | ₩9,084 | ₩9,178 | ₩8,991 | ₩9,084 | 0.00% | 89.5만 |
|---|
| 2026.01.22 | ₩8,910 | ₩9,185 | ₩8,910 | ₩9,151 | +2.70% | 66.4만 |
|---|
| 2026.01.21 | ₩8,589 | ₩8,930 | ₩8,576 | ₩8,870 | +3.27% | 43.7만 |
|---|
| 2026.01.20 | ₩8,723 | ₩8,803 | ₩8,429 | ₩8,496 | -2.61% | 67.6만 |
|---|
| 2026.01.16 | ₩9,111 | ₩9,210 | ₩8,870 | ₩8,924 | -2.06% | 33.2만 |
|---|
| 2026.01.15 | ₩8,870 | ₩9,245 | ₩8,736 | ₩9,124 | +2.87% | 50.2만 |
|---|
| 2026.01.14 | ₩8,964 | ₩8,991 | ₩8,629 | ₩8,964 | 0.00% | 66.7만 |
|---|
| 2026.01.13 | ₩8,924 | ₩9,124 | ₩8,830 | ₩9,004 | +0.90% | 81.4만 |
|---|
| 2026.01.12 | ₩8,683 | ₩8,957 | ₩8,482 | ₩8,897 | +2.47% | 69만 |
|---|
| 2026.01.09 | ₩8,429 | ₩8,770 | ₩8,281 | ₩8,736 | +3.65% | 114.5만 |
|---|
| 2026.01.08 | ₩8,174 | ₩8,496 | ₩8,161 | ₩8,348 | +2.13% | 370.8만 |
|---|
| 2026.01.07 | ₩8,469 | ₩8,562 | ₩8,228 | ₩8,255 | -2.53% | 92.3만 |
|---|
| 2026.01.06 | ₩8,562 | ₩8,616 | ₩8,362 | ₩8,402 | -1.87% | 86.6만 |
|---|
| 2026.01.05 | ₩8,442 | ₩8,803 | ₩8,335 | ₩8,616 | +2.06% | 54.5만 |
|---|
| 2026.01.02 | ₩8,509 | ₩8,643 | ₩8,315 | ₩8,469 | -0.47% | 45.6만 |
|---|
| 2025.12.31 | ₩8,348 | ₩8,496 | ₩8,268 | ₩8,496 | +1.76% | 115.2만 |
|---|
| 2025.12.30 | ₩8,348 | ₩8,509 | ₩8,295 | ₩8,335 | -0.16% | 38.5만 |
|---|
| 2025.12.29 | ₩8,469 | ₩8,616 | ₩8,335 | ₩8,348 | -1.42% | 41.6만 |
|---|
| 2025.12.26 | ₩8,335 | ₩8,562 | ₩8,335 | ₩8,482 | +1.77% | 33만 |
|---|
| 2025.12.24 | ₩8,255 | ₩8,348 | ₩8,228 | ₩8,308 | +0.65% | 26.4만 |
|---|
| 2025.12.23 | ₩8,549 | ₩8,549 | ₩8,235 | ₩8,295 | -2.97% | 67만 |
|---|
| 2025.12.22 | ₩8,442 | ₩8,576 | ₩8,335 | ₩8,442 | 0.00% | 49.9만 |
|---|
| 2025.12.19 | ₩8,629 | ₩8,663 | ₩8,402 | ₩8,415 | -2.48% | 93.8만 |
|---|
| 2025.12.18 | ₩8,736 | ₩8,770 | ₩8,542 | ₩8,696 | -0.46% | 71.5만 |
|---|
| 2025.12.17 | ₩8,696 | ₩8,843 | ₩8,509 | ₩8,629 | -0.77% | 45.4만 |
|---|
| 2025.12.16 | ₩8,910 | ₩9,098 | ₩8,576 | ₩8,696 | -2.40% | 60.8만 |
|---|
| 2025.12.15 | ₩9,499 | ₩9,633 | ₩8,924 | ₩8,937 | -5.92% | 60.9만 |
|---|
| 2025.12.12 | ₩9,272 | ₩9,479 | ₩9,218 | ₩9,445 | +1.88% | 101.5만 |
|---|
| 2025.12.11 | ₩9,124 | ₩9,793 | ₩9,044 | ₩9,218 | +1.03% | 79.3만 |
|---|
| 2025.12.10 | ₩9,031 | ₩9,198 | ₩8,877 | ₩9,071 | +0.44% | 88만 |
|---|
| 2025.12.09 | ₩9,405 | ₩9,432 | ₩8,536 | ₩9,024 | -4.05% | 191.5만 |
|---|
| 2025.12.08 | ₩9,566 | ₩9,740 | ₩9,432 | ₩9,566 | 0.00% | 50.9만 |
|---|
| 2025.12.05 | ₩9,552 | ₩9,673 | ₩9,419 | ₩9,472 | -0.84% | 41.3만 |
|---|
| 2025.12.04 | ₩9,646 | ₩9,767 | ₩9,445 | ₩9,579 | -0.69% | 31.3만 |
|---|
| 2025.12.03 | ₩9,512 | ₩9,887 | ₩9,245 | ₩9,740 | +2.39% | 42.2만 |
|---|
| 2025.12.02 | ₩9,646 | ₩9,646 | ₩9,432 | ₩9,472 | -1.80% | 29.8만 |
|---|
| 2025.12.01 | ₩9,365 | ₩9,746 | ₩9,325 | ₩9,579 | +2.29% | 33.9만 |
|---|
| 2025.11.28 | ₩9,633 | ₩9,659 | ₩9,479 | ₩9,566 | -0.69% | 26.9만 |
|---|
| 2025.11.26 | ₩9,445 | ₩9,746 | ₩9,338 | ₩9,633 | +1.98% | 34.1만 |
|---|
| 2025.11.25 | ₩9,365 | ₩9,559 | ₩9,265 | ₩9,499 | +1.43% | 68.3만 |
|---|
| 2025.11.24 | ₩8,763 | ₩9,338 | ₩8,696 | ₩9,325 | +6.41% | 71만 |
|---|
| 2025.11.21 | ₩8,228 | ₩8,870 | ₩8,228 | ₩8,776 | +6.67% | 78.3만 |
|---|
| 2025.11.20 | ₩8,603 | ₩8,763 | ₩8,201 | ₩8,215 | -4.51% | 63.6만 |
|---|
| 2025.11.19 | ₩8,616 | ₩8,723 | ₩8,348 | ₩8,429 | -2.17% | 61.5만 |
|---|
| 2025.11.18 | ₩8,442 | ₩8,696 | ₩8,288 | ₩8,562 | +1.43% | 53.3만 |
|---|
| 2025.11.17 | ₩8,683 | ₩8,703 | ₩8,281 | ₩8,509 | -2.00% | 118.1만 |
|---|
| 2025.11.14 | ₩8,723 | ₩8,763 | ₩8,469 | ₩8,696 | -0.31% | 102.7만 |
|---|
| 2025.11.13 | ₩9,084 | ₩9,111 | ₩8,723 | ₩8,830 | -2.80% | 47.5만 |
|---|
| 2025.11.12 | ₩9,098 | ₩9,312 | ₩8,997 | ₩9,124 | +0.29% | 32.5만 |
|---|
| 2025.11.11 | ₩9,017 | ₩9,218 | ₩8,977 | ₩9,057 | +0.45% | 39.9만 |
|---|
| 2025.11.10 | ₩9,258 | ₩9,479 | ₩8,964 | ₩9,004 | -2.75% | 36.5만 |
|---|
| 2025.11.07 | ₩8,790 | ₩9,218 | ₩8,736 | ₩9,138 | +3.96% | 146만 |
|---|
| 2025.11.06 | ₩9,312 | ₩9,526 | ₩8,776 | ₩8,830 | -5.17% | 148.4만 |
|---|
| 2025.11.05 | ₩9,017 | ₩9,760 | ₩8,763 | ₩9,298 | +3.12% | 103.3만 |
|---|
| 2025.11.04 | ₩9,405 | ₩9,954 | ₩9,405 | ₩9,633 | +2.42% | 48.6만 |
|---|
| 2025.11.03 | ₩9,633 | ₩9,726 | ₩9,419 | ₩9,726 | +0.97% | 72.9만 |
|---|
| 2025.10.31 | ₩9,606 | ₩9,847 | ₩9,405 | ₩9,700 | +0.97% | 68.6만 |
|---|
| 2025.10.30 | ₩9,713 | ₩10,021 | ₩9,626 | ₩9,700 | -0.14% | 101.8만 |
|---|
| 2025.10.29 | ₩10,114 | ₩10,114 | ₩9,720 | ₩9,833 | -2.78% | 40.1만 |
|---|
| 2025.10.28 | ₩10,141 | ₩10,282 | ₩9,981 | ₩10,021 | -1.19% | 60.8만 |
|---|
| 2025.10.27 | ₩10,797 | ₩10,844 | ₩10,181 | ₩10,181 | -5.70% | 23.7만 |
|---|
| 2025.10.24 | ₩10,476 | ₩10,730 | ₩10,362 | ₩10,676 | +1.92% | 46.4만 |
|---|
| 2025.10.23 | ₩10,168 | ₩10,362 | ₩10,128 | ₩10,328 | +1.58% | 25.5만 |
|---|
| 2025.10.22 | ₩10,288 | ₩10,335 | ₩10,128 | ₩10,155 | -1.30% | 23.3만 |
|---|
| 2025.10.21 | ₩10,114 | ₩10,315 | ₩10,014 | ₩10,288 | +1.72% | 32.8만 |
|---|
| 2025.10.20 | ₩9,994 | ₩10,235 | ₩9,961 | ₩10,128 | +1.34% | 26.4만 |
|---|
| 2025.10.17 | ₩9,847 | ₩9,954 | ₩9,459 | ₩9,914 | +0.68% | 33.9만 |
|---|
| 2025.10.16 | ₩10,435 | ₩10,489 | ₩9,887 | ₩9,954 | -4.62% | 26.5만 |
|---|
| 2025.10.15 | ₩10,342 | ₩10,502 | ₩10,262 | ₩10,435 | +0.91% | 41.8만 |
|---|
| 2025.10.14 | ₩9,539 | ₩10,395 | ₩9,459 | ₩10,221 | +7.15% | 72.6만 |
|---|
| 2025.10.13 | ₩9,874 | ₩10,014 | ₩8,949 | ₩9,700 | -1.76% | 50.9만 |
|---|
| 2025.10.10 | ₩10,047 | ₩10,195 | ₩9,539 | ₩9,673 | -3.73% | 98.4만 |
|---|