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 | ₩7,959 | ₩8,234 | ₩7,959 | ₩8,087 | +1.60% | 131.2만 |
| 2026.10.08 | ₩8,113 | ₩8,194 | ₩7,732 | ₩8,113 | 0.00% | 282.6만 |
| 2026.10.07 | ₩8,475 | ₩8,555 | ₩8,341 | ₩8,528 | +0.63% | 48.9만 |
| 2026.10.06 | ₩8,636 | ₩8,716 | ₩8,542 | ₩8,555 | -0.93% | 38.5만 |
| 2026.10.05 | ₩8,595 | ₩8,629 | ₩8,328 | ₩8,555 | -0.47% | 55.8만 |
| 2026.10.02 | ₩8,636 | ₩8,696 | ₩8,508 | ₩8,582 | -0.62% | 68.7만 |
| 2026.10.01 | ₩8,247 | ₩8,448 | ₩8,033 | ₩8,395 | +1.79% | 77.6만 |
| 2026.09.30 | ₩8,247 | ₩8,502 | ₩8,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,341 |
| +1.14% |
| 138.1만 |
| 2026.09.29 | ₩8,381 | ₩8,448 | ₩8,174 | ₩8,220 | -1.92% | 70.2만 |
|---|
| 2026.09.28 | ₩8,261 | ₩8,461 | ₩8,180 | ₩8,314 | +0.65% | 59.7만 |
|---|
| 2026.09.25 | ₩8,354 | ₩8,475 | ₩8,227 | ₩8,361 | +0.08% | 81.9만 |
|---|
| 2026.09.24 | ₩8,461 | ₩8,602 | ₩8,220 | ₩8,341 | -1.42% | 86.6만 |
|---|
| 2026.09.23 | ₩8,810 | ₩8,850 | ₩8,441 | ₩8,488 | -3.65% | 67.3만 |
|---|
| 2026.09.22 | ₩8,729 | ₩9,091 | ₩8,649 | ₩8,877 | +1.69% | 75.8만 |
|---|
| 2026.09.21 | ₩8,421 | ₩8,595 | ₩8,247 | ₩8,569 | +1.75% | 62만 |
|---|
| 2026.09.18 | ₩8,341 | ₩8,502 | ₩8,119 | ₩8,301 | -0.48% | 186.4만 |
|---|
| 2026.09.17 | ₩8,649 | ₩8,676 | ₩8,348 | ₩8,354 | -3.41% | 51.1만 |
|---|
| 2026.09.16 | ₩8,609 | ₩9,077 | ₩8,314 | ₩8,421 | -2.18% | 64.8만 |
|---|
| 2026.09.15 | ₩8,569 | ₩8,803 | ₩8,361 | ₩8,395 | -2.03% | 85.7만 |
|---|
| 2026.09.14 | ₩8,341 | ₩8,636 | ₩8,287 | ₩8,569 | +2.73% | 65만 |
|---|
| 2026.09.11 | ₩8,689 | ₩8,783 | ₩8,328 | ₩8,461 | -2.62% | 85.5만 |
|---|
| 2026.09.10 | ₩8,622 | ₩8,803 | ₩8,301 | ₩8,475 | -1.71% | 151.6만 |
|---|
| 2026.09.09 | ₩8,930 | ₩9,017 | ₩8,729 | ₩8,756 | -1.95% | 61.1만 |
|---|
| 2026.09.08 | ₩9,479 | ₩9,492 | ₩8,957 | ₩9,037 | -4.66% | 98.2만 |
|---|
| 2026.09.04 | ₩9,265 | ₩9,559 | ₩9,225 | ₩9,506 | +2.60% | 83.9만 |
|---|
| 2026.09.03 | ₩9,265 | ₩9,332 | ₩9,037 | ₩9,251 | -0.14% | 65.1만 |
|---|
| 2026.09.02 | ₩9,238 | ₩9,385 | ₩8,910 | ₩9,198 | -0.43% | 138.8만 |
|---|
| 2026.09.01 | ₩9,332 | ₩9,439 | ₩9,164 | ₩9,205 | -1.36% | 94.7만 |
|---|
| 2026.08.31 | ₩9,399 | ₩9,512 | ₩8,461 | ₩9,466 | +0.71% | 97.6만 |
|---|
| 2026.08.28 | ₩9,345 | ₩9,533 | ₩9,118 | ₩9,479 | +1.43% | 58.3만 |
|---|
| 2026.08.27 | ₩9,412 | ₩9,707 | ₩9,332 | ₩9,345 | -0.71% | 45.9만 |
|---|
| 2026.08.26 | ₩9,586 | ₩9,780 | ₩9,425 | ₩9,533 | -0.56% | 69.4만 |
|---|
| 2026.08.25 | ₩9,385 | ₩9,559 | ₩9,131 | ₩9,559 | +1.85% | 69.2만 |
|---|
| 2026.08.24 | ₩9,519 | ₩9,599 | ₩9,345 | ₩9,372 | -1.55% | 76.1만 |
|---|
| 2026.08.21 | ₩9,573 | ₩9,733 | ₩9,332 | ₩9,412 | -1.68% | 39.2만 |
|---|
| 2026.08.20 | ₩9,412 | ₩9,559 | ₩9,171 | ₩9,492 | +0.85% | 56.8만 |
|---|
| 2026.08.19 | ₩9,506 | ₩9,673 | ₩9,459 | ₩9,626 | +1.27% | 57.8만 |
|---|
| 2026.08.18 | ₩9,573 | ₩9,573 | ₩9,144 | ₩9,358 | -2.24% | 75만 |
|---|
| 2026.08.17 | ₩9,546 | ₩9,693 | ₩9,412 | ₩9,546 | 0.00% | 57.1만 |
|---|
| 2026.08.14 | ₩10,095 | ₩10,095 | ₩9,780 | ₩9,800 | -2.92% | 52.6만 |
|---|
| 2026.08.13 | ₩10,081 | ₩10,483 | ₩9,894 | ₩10,122 | +0.40% | 99.7만 |
|---|
| 2026.08.12 | ₩10,108 | ₩10,530 | ₩10,081 | ₩10,483 | +3.71% | 158.2만 |
|---|
| 2026.08.11 | ₩9,814 | ₩10,168 | ₩9,626 | ₩10,162 | +3.55% | 111.6만 |
|---|
| 2026.08.10 | ₩9,854 | ₩9,974 | ₩9,519 | ₩9,787 | -0.68% | 78.5만 |
|---|
| 2026.08.07 | ₩9,640 | ₩10,175 | ₩9,640 | ₩10,015 | +3.89% | 154.4만 |
|---|
| 2026.08.06 | ₩9,760 | ₩9,874 | ₩9,425 | ₩9,666 | -0.96% | 165.2만 |
|---|
| 2026.08.05 | ₩9,332 | ₩9,934 | ₩8,582 | ₩9,774 | +4.73% | 370.8만 |
|---|
| 2026.08.04 | ₩7,591 | ₩7,772 | ₩7,538 | ₩7,631 | +0.53% | 101.3만 |
|---|
| 2026.08.03 | ₩7,283 | ₩7,618 | ₩7,283 | ₩7,551 | +3.68% | 60.3만 |
|---|
| 2026.07.31 | ₩7,310 | ₩7,310 | ₩7,082 | ₩7,176 | -1.83% | 50.7만 |
|---|
| 2026.07.30 | ₩7,564 | ₩7,564 | ₩7,163 | ₩7,203 | -4.78% | 55.8만 |
|---|
| 2026.07.29 | ₩7,618 | ₩7,618 | ₩7,350 | ₩7,524 | -1.23% | 52.2만 |
|---|
| 2026.07.28 | ₩7,631 | ₩7,772 | ₩7,558 | ₩7,672 | +0.53% | 35.2만 |
|---|
| 2026.07.27 | ₩7,431 | ₩7,653 | ₩7,404 | ₩7,538 | +1.44% | 43.9만 |
|---|
| 2026.07.24 | ₩7,370 | ₩7,484 | ₩7,345 | ₩7,364 | -0.09% | 42.6만 |
|---|
| 2026.07.23 | ₩7,672 | ₩7,785 | ₩7,350 | ₩7,364 | -4.01% | 68.7만 |
|---|
| 2026.07.22 | ₩7,859 | ₩7,899 | ₩7,718 | ₩7,819 | -0.51% | 59만 |
|---|
| 2026.07.21 | ₩8,207 | ₩8,305 | ₩7,725 | ₩7,819 | -4.73% | 85.2만 |
|---|
| 2026.07.20 | ₩7,899 | ₩8,234 | ₩7,899 | ₩8,180 | +3.56% | 57.6만 |
|---|
| 2026.07.17 | ₩7,979 | ₩8,274 | ₩7,765 | ₩7,886 | -1.17% | 78.7만 |
|---|
| 2026.07.16 | ₩7,872 | ₩8,254 | ₩7,866 | ₩8,113 | +3.06% | 57.4만 |
|---|
| 2026.07.15 | ₩8,060 | ₩8,234 | ₩7,672 | ₩7,872 | -2.33% | 91.5만 |
|---|
| 2026.07.14 | ₩7,939 | ₩8,187 | ₩7,899 | ₩8,113 | +2.19% | 71.2만 |
|---|
| 2026.07.13 | ₩8,234 | ₩8,328 | ₩7,812 | ₩7,926 | -3.74% | 63.3만 |
|---|
| 2026.07.10 | ₩8,033 | ₩8,361 | ₩8,033 | ₩8,234 | +2.50% | 47.4만 |
|---|
| 2026.07.09 | ₩7,913 | ₩8,200 | ₩7,765 | ₩8,020 | +1.35% | 34.7만 |
|---|
| 2026.07.08 | ₩7,819 | ₩7,906 | ₩7,658 | ₩7,872 | +0.68% | 72.5만 |
|---|
| 2026.07.07 | ₩8,301 | ₩8,381 | ₩7,846 | ₩7,913 | -4.68% | 89.6만 |
|---|
| 2026.07.06 | ₩8,234 | ₩8,435 | ₩8,073 | ₩8,301 | +0.81% | 53만 |
|---|
| 2026.07.02 | ₩8,702 | ₩8,984 | ₩8,067 | ₩8,220 | -5.54% | 102.4만 |
|---|
| 2026.07.01 | ₩8,649 | ₩8,870 | ₩8,528 | ₩8,689 | +0.46% | 45.5만 |
|---|
| 2026.06.30 | ₩8,555 | ₩8,743 | ₩8,435 | ₩8,662 | +1.25% | 139.1만 |
|---|
| 2026.06.29 | ₩8,569 | ₩8,595 | ₩8,395 | ₩8,555 | -0.16% | 61.7만 |
|---|
| 2026.06.26 | ₩8,475 | ₩8,676 | ₩8,448 | ₩8,582 | +1.26% | 232.2만 |
|---|
| 2026.06.25 | ₩8,100 | ₩8,508 | ₩8,100 | ₩8,488 | +4.79% | 63.6만 |
|---|
| 2026.06.24 | ₩7,926 | ₩8,328 | ₩7,906 | ₩8,100 | +2.20% | 75.3만 |
|---|
| 2026.06.23 | ₩7,631 | ₩7,879 | ₩7,625 | ₩7,872 | +3.16% | 66만 |
|---|
| 2026.06.22 | ₩7,738 | ₩7,772 | ₩7,605 | ₩7,712 | -0.35% | 48.4만 |
|---|
| 2026.06.18 | ₩7,658 | ₩7,947 | ₩7,645 | ₩7,792 | +1.75% | 107.2만 |
|---|
| 2026.06.17 | ₩7,377 | ₩7,571 | ₩7,230 | ₩7,524 | +2.00% | 162.1만 |
|---|
| 2026.06.16 | ₩7,377 | ₩7,571 | ₩7,263 | ₩7,310 | -0.91% | 135.8만 |
|---|
| 2026.06.15 | ₩7,658 | ₩7,846 | ₩7,277 | ₩7,297 | -4.72% | 131.9만 |
|---|
| 2026.06.12 | ₩7,672 | ₩7,779 | ₩7,498 | ₩7,498 | -2.27% | 51.5만 |
|---|
| 2026.06.11 | ₩7,163 | ₩7,658 | ₩7,136 | ₩7,618 | +6.36% | 82.8만 |
|---|
| 2026.06.10 | ₩7,484 | ₩7,511 | ₩7,136 | ₩7,136 | -4.65% | 63.8만 |
|---|
| 2026.06.09 | ₩7,257 | ₩7,658 | ₩7,257 | ₩7,498 | +3.32% | 75.6만 |
|---|
| 2026.06.08 | ₩7,082 | ₩7,323 | ₩7,082 | ₩7,203 | +1.70% | 45만 |
|---|
| 2026.06.05 | ₩7,243 | ₩7,404 | ₩7,002 | ₩7,069 | -2.40% | 131만 |
|---|
| 2026.06.04 | ₩7,109 | ₩7,357 | ₩7,109 | ₩7,283 | +2.45% | 53만 |
|---|
| 2026.06.03 | ₩7,016 | ₩7,196 | ₩7,016 | ₩7,069 | +0.76% | 82.4만 |
|---|
| 2026.06.02 | ₩7,082 | ₩7,230 | ₩7,022 | ₩7,123 | +0.57% | 44.6만 |
|---|
| 2026.06.01 | ₩7,016 | ₩7,156 | ₩6,828 | ₩7,123 | +1.53% | 58.5만 |
|---|
| 2026.05.29 | ₩7,230 | ₩7,344 | ₩7,056 | ₩7,069 | -2.22% | 92.1만 |
|---|
| 2026.05.28 | ₩7,404 | ₩7,404 | ₩7,243 | ₩7,270 | -1.81% | 38.4만 |
|---|
| 2026.05.27 | ₩7,257 | ₩7,665 | ₩7,236 | ₩7,471 | +2.95% | 99.7만 |
|---|
| 2026.05.26 | ₩7,029 | ₩7,223 | ₩7,029 | ₩7,163 | +1.90% | 39.5만 |
|---|
| 2026.05.22 | ₩6,922 | ₩7,056 | ₩6,922 | ₩6,989 | +0.97% | 56.6만 |
|---|
| 2026.05.21 | ₩7,002 | ₩7,076 | ₩6,574 | ₩6,908 | -1.34% | 112.3만 |
|---|
| 2026.05.20 | ₩6,426 | ₩6,651 | ₩6,306 | ₩6,547 | +1.87% | 79.7만 |
|---|
| 2026.05.19 | ₩6,440 | ₩6,513 | ₩6,326 | ₩6,400 | -0.62% | 80.2만 |
|---|
| 2026.05.18 | ₩6,386 | ₩6,607 | ₩6,333 | ₩6,480 | +1.47% | 49.8만 |
|---|
| 2026.05.15 | ₩6,440 | ₩6,587 | ₩6,266 | ₩6,373 | -1.04% | 84.6만 |
|---|
| 2026.05.14 | ₩6,467 | ₩6,667 | ₩6,373 | ₩6,574 | +1.66% | 77.2만 |
|---|
| 2026.05.13 | ₩6,694 | ₩6,808 | ₩6,212 | ₩6,426 | -4.00% | 95.7만 |
|---|
| 2026.05.12 | ₩7,149 | ₩7,176 | ₩6,708 | ₩6,708 | -6.18% | 116.4만 |
|---|
| 2026.05.11 | ₩7,350 | ₩7,357 | ₩7,042 | ₩7,190 | -2.19% | 89.9만 |
|---|
| 2026.05.08 | ₩7,725 | ₩7,819 | ₩7,042 | ₩7,364 | -4.68% | 152.1만 |
|---|
| 2026.05.07 | ₩7,872 | ₩8,006 | ₩7,564 | ₩7,698 | -2.21% | 103.1만 |
|---|
| 2026.05.06 | ₩7,310 | ₩8,033 | ₩7,310 | ₩7,779 | +6.41% | 142.4만 |
|---|
| 2026.05.05 | ₩7,819 | ₩7,993 | ₩7,745 | ₩7,846 | +0.34% | 62.1만 |
|---|
| 2026.05.04 | ₩7,859 | ₩7,859 | ₩7,571 | ₩7,765 | -1.19% | 64.7만 |
|---|
| 2026.05.01 | ₩8,194 | ₩8,220 | ₩7,926 | ₩7,953 | -2.94% | 41.3만 |
|---|
| 2026.04.30 | ₩7,792 | ₩8,154 | ₩7,772 | ₩8,127 | +4.30% | 48.8만 |
|---|
| 2026.04.29 | ₩7,913 | ₩7,926 | ₩7,672 | ₩7,819 | -1.18% | 76.5만 |
|---|
| 2026.04.28 | ₩7,966 | ₩8,087 | ₩7,892 | ₩7,953 | -0.17% | 32.4만 |
|---|
| 2026.04.27 | ₩8,033 | ₩8,274 | ₩7,926 | ₩8,006 | -0.33% | 53.2만 |
|---|
| 2026.04.24 | ₩8,033 | ₩8,087 | ₩7,953 | ₩8,046 | +0.17% | 22.5만 |
|---|
| 2026.04.23 | ₩8,046 | ₩8,241 | ₩7,973 | ₩8,060 | +0.17% | 43.8만 |
|---|
| 2026.04.22 | ₩8,073 | ₩8,073 | ₩7,926 | ₩8,046 | -0.33% | 29.8만 |
|---|
| 2026.04.21 | ₩8,287 | ₩8,381 | ₩7,919 | ₩7,966 | -3.88% | 40.8만 |
|---|
| 2026.04.20 | ₩8,328 | ₩8,395 | ₩8,174 | ₩8,274 | -0.64% | 39.3만 |
|---|
| 2026.04.17 | ₩8,354 | ₩8,803 | ₩8,287 | ₩8,488 | +1.60% | 43.3만 |
|---|
| 2026.04.16 | ₩8,046 | ₩8,187 | ₩8,020 | ₩8,073 | +0.33% | 51.4만 |
|---|
| 2026.04.15 | ₩7,899 | ₩8,207 | ₩7,899 | ₩8,073 | +2.20% | 83만 |
|---|
| 2026.04.14 | ₩7,738 | ₩7,939 | ₩7,692 | ₩7,926 | +2.42% | 36.3만 |
|---|
| 2026.04.13 | ₩7,578 | ₩7,738 | ₩7,471 | ₩7,712 | +1.77% | 31.2만 |
|---|
| 2026.04.10 | ₩7,765 | ₩7,765 | ₩7,471 | ₩7,698 | -0.86% | 42.3만 |
|---|
| 2026.04.09 | ₩7,484 | ₩7,799 | ₩7,424 | ₩7,779 | +3.94% | 38.6만 |
|---|
| 2026.04.08 | ₩7,337 | ₩7,738 | ₩7,337 | ₩7,591 | +3.47% | 83.2만 |
|---|
| 2026.04.07 | ₩7,056 | ₩7,056 | ₩6,848 | ₩6,922 | -1.90% | 58.2만 |
|---|
| 2026.04.06 | ₩6,882 | ₩7,089 | ₩6,761 | ₩7,069 | +2.72% | 41.5만 |
|---|
| 2026.04.02 | ₩6,962 | ₩7,069 | ₩6,748 | ₩6,949 | -0.19% | 44.3만 |
|---|
| 2026.04.01 | ₩7,297 | ₩7,384 | ₩7,176 | ₩7,176 | -1.65% | 66.6만 |
|---|
| 2026.03.31 | ₩7,056 | ₩7,290 | ₩6,942 | ₩7,190 | +1.90% | 133.6만 |
|---|
| 2026.03.30 | ₩7,109 | ₩7,169 | ₩6,908 | ₩6,922 | -2.64% | 46.4만 |
|---|
| 2026.03.27 | ₩7,270 | ₩7,337 | ₩7,082 | ₩7,082 | -2.58% | 62만 |
|---|
| 2026.03.26 | ₩7,417 | ₩7,645 | ₩7,303 | ₩7,350 | -0.90% | 40.9만 |
|---|
| 2026.03.25 | ₩7,819 | ₩7,906 | ₩7,464 | ₩7,524 | -3.77% | 109.6만 |
|---|
| 2026.03.24 | ₩7,618 | ₩7,812 | ₩7,538 | ₩7,685 | +0.88% | 76.5만 |
|---|
| 2026.03.23 | ₩7,752 | ₩7,953 | ₩7,605 | ₩7,738 | -0.17% | 97.8만 |
|---|
| 2026.03.20 | ₩7,390 | ₩7,498 | ₩7,203 | ₩7,431 | +0.54% | 137.8만 |
|---|
| 2026.03.19 | ₩7,685 | ₩7,725 | ₩7,270 | ₩7,377 | -4.01% | 154.3만 |
|---|
| 2026.03.18 | ₩8,046 | ₩8,113 | ₩7,712 | ₩7,712 | -4.16% | 105.8만 |
|---|
| 2026.03.17 | ₩8,247 | ₩8,395 | ₩8,073 | ₩8,127 | -1.46% | 97.4만 |
|---|
| 2026.03.16 | ₩8,180 | ₩8,395 | ₩7,902 | ₩8,194 | +0.16% | 76.7만 |
|---|
| 2026.03.13 | ₩8,234 | ₩8,274 | ₩7,819 | ₩8,060 | -2.11% | 92.9만 |
|---|
| 2026.03.12 | ₩8,542 | ₩8,582 | ₩8,154 | ₩8,207 | -3.92% | 94.4만 |
|---|
| 2026.03.11 | ₩8,502 | ₩8,649 | ₩8,408 | ₩8,542 | +0.47% | 61.8만 |
|---|
| 2026.03.10 | ₩8,435 | ₩8,729 | ₩8,354 | ₩8,502 | +0.79% | 85.9만 |
|---|
| 2026.03.09 | ₩8,207 | ₩8,542 | ₩8,154 | ₩8,448 | +2.94% | 100.9만 |
|---|
| 2026.03.06 | ₩8,354 | ₩8,595 | ₩8,180 | ₩8,435 | +0.96% | 172.4만 |
|---|
| 2026.03.05 | ₩9,466 | ₩9,720 | ₩8,595 | ₩8,649 | -8.63% | 152.7만 |
|---|
| 2026.03.04 | ₩10,630 | ₩12,004 | ₩9,599 | ₩9,640 | -9.32% | 410.9만 |
|---|
| 2026.03.03 | ₩8,488 | ₩8,823 | ₩8,180 | ₩8,622 | +1.58% | 135.2만 |
|---|
| 2026.03.02 | ₩8,729 | ₩8,943 | ₩8,622 | ₩8,836 | +1.23% | 81.1만 |
|---|
| 2026.02.27 | ₩9,184 | ₩9,238 | ₩8,863 | ₩8,984 | -2.19% | 100.3만 |
|---|
| 2026.02.26 | ₩9,118 | ₩9,305 | ₩9,010 | ₩9,265 | +1.62% | 76.5만 |
|---|
| 2026.02.25 | ₩9,439 | ₩9,533 | ₩8,957 | ₩9,091 | -3.69% | 387.1만 |
|---|
| 2026.02.24 | ₩8,943 | ₩9,760 | ₩8,903 | ₩9,425 | +5.39% | 607.5만 |
|---|
| 2026.02.23 | ₩9,144 | ₩9,265 | ₩8,850 | ₩8,903 | -2.64% | 78.7만 |
|---|
| 2026.02.20 | ₩9,278 | ₩9,613 | ₩9,144 | ₩9,238 | -0.43% | 214.7만 |
|---|
| 2026.02.19 | ₩9,024 | ₩9,533 | ₩8,863 | ₩9,372 | +3.86% | 226.7만 |
|---|
| 2026.02.18 | ₩8,810 | ₩9,010 | ₩8,636 | ₩8,930 | +1.37% | 45.4만 |
|---|
| 2026.02.17 | ₩8,823 | ₩8,930 | ₩8,636 | ₩8,850 | +0.30% | 37.2만 |
|---|
| 2026.02.13 | ₩8,836 | ₩8,977 | ₩8,689 | ₩8,836 | 0.00% | 47.4만 |
|---|
| 2026.02.12 | ₩8,957 | ₩9,158 | ₩8,548 | ₩8,836 | -1.35% | 42.9만 |
|---|
| 2026.02.11 | ₩8,877 | ₩8,957 | ₩8,662 | ₩8,890 | +0.15% | 34.5만 |
|---|
| 2026.02.10 | ₩8,917 | ₩9,171 | ₩8,582 | ₩8,863 | -0.60% | 38.1만 |
|---|
| 2026.02.09 | ₩8,823 | ₩9,057 | ₩8,676 | ₩8,903 | +0.91% | 53.3만 |
|---|
| 2026.02.06 | ₩8,502 | ₩8,943 | ₩8,495 | ₩8,836 | +3.94% | 28.7만 |
|---|
| 2026.02.05 | ₩8,555 | ₩8,582 | ₩8,328 | ₩8,435 | -1.41% | 40.5만 |
|---|
| 2026.02.04 | ₩8,448 | ₩8,702 | ₩8,448 | ₩8,636 | +2.22% | 43.8만 |
|---|
| 2026.02.03 | ₩8,488 | ₩8,649 | ₩8,167 | ₩8,354 | -1.58% | 41.5만 |
|---|
| 2026.02.02 | ₩8,381 | ₩8,609 | ₩8,301 | ₩8,488 | +1.28% | 30.2만 |
|---|
| 2026.01.30 | ₩8,542 | ₩8,542 | ₩8,314 | ₩8,421 | -1.41% | 41.3만 |
|---|
| 2026.01.29 | ₩8,515 | ₩8,656 | ₩8,395 | ₩8,555 | +0.47% | 47.8만 |
|---|
| 2026.01.28 | ₩9,010 | ₩9,091 | ₩8,395 | ₩8,461 | -6.09% | 73.2만 |
|---|
| 2026.01.27 | ₩8,984 | ₩9,164 | ₩8,957 | ₩9,051 | +0.75% | 44.3만 |
|---|
| 2026.01.26 | ₩9,091 | ₩9,218 | ₩9,024 | ₩9,024 | -0.74% | 36.5만 |
|---|
| 2026.01.23 | ₩9,091 | ₩9,184 | ₩8,997 | ₩9,091 | 0.00% | 89.5만 |
|---|
| 2026.01.22 | ₩8,917 | ₩9,191 | ₩8,917 | ₩9,158 | +2.70% | 66.4만 |
|---|
| 2026.01.21 | ₩8,595 | ₩8,937 | ₩8,582 | ₩8,877 | +3.27% | 43.7만 |
|---|
| 2026.01.20 | ₩8,729 | ₩8,810 | ₩8,435 | ₩8,502 | -2.61% | 67.6만 |
|---|
| 2026.01.16 | ₩9,118 | ₩9,217 | ₩8,877 | ₩8,930 | -2.06% | 33.2만 |
|---|
| 2026.01.15 | ₩8,877 | ₩9,251 | ₩8,743 | ₩9,131 | +2.87% | 50.2만 |
|---|
| 2026.01.14 | ₩8,970 | ₩8,997 | ₩8,636 | ₩8,970 | 0.00% | 66.7만 |
|---|
| 2026.01.13 | ₩8,930 | ₩9,131 | ₩8,836 | ₩9,010 | +0.90% | 81.4만 |
|---|
| 2026.01.12 | ₩8,689 | ₩8,964 | ₩8,488 | ₩8,903 | +2.47% | 69만 |
|---|
| 2026.01.09 | ₩8,435 | ₩8,776 | ₩8,287 | ₩8,743 | +3.65% | 114.5만 |
|---|
| 2026.01.08 | ₩8,180 | ₩8,502 | ₩8,167 | ₩8,354 | +2.13% | 370.8만 |
|---|
| 2026.01.07 | ₩8,475 | ₩8,569 | ₩8,234 | ₩8,261 | -2.53% | 92.3만 |
|---|
| 2026.01.06 | ₩8,569 | ₩8,622 | ₩8,368 | ₩8,408 | -1.87% | 86.6만 |
|---|
| 2026.01.05 | ₩8,448 | ₩8,810 | ₩8,341 | ₩8,622 | +2.06% | 54.5만 |
|---|
| 2026.01.02 | ₩8,515 | ₩8,649 | ₩8,321 | ₩8,475 | -0.47% | 45.6만 |
|---|
| 2025.12.31 | ₩8,354 | ₩8,502 | ₩8,274 | ₩8,502 | +1.76% | 115.2만 |
|---|
| 2025.12.30 | ₩8,354 | ₩8,515 | ₩8,301 | ₩8,341 | -0.16% | 38.5만 |
|---|
| 2025.12.29 | ₩8,475 | ₩8,622 | ₩8,341 | ₩8,354 | -1.42% | 41.6만 |
|---|
| 2025.12.26 | ₩8,341 | ₩8,569 | ₩8,341 | ₩8,488 | +1.77% | 33만 |
|---|
| 2025.12.24 | ₩8,261 | ₩8,354 | ₩8,234 | ₩8,314 | +0.65% | 26.4만 |
|---|
| 2025.12.23 | ₩8,555 | ₩8,555 | ₩8,241 | ₩8,301 | -2.97% | 67만 |
|---|
| 2025.12.22 | ₩8,448 | ₩8,582 | ₩8,341 | ₩8,448 | 0.00% | 49.9만 |
|---|
| 2025.12.19 | ₩8,636 | ₩8,669 | ₩8,408 | ₩8,421 | -2.48% | 93.8만 |
|---|
| 2025.12.18 | ₩8,743 | ₩8,776 | ₩8,548 | ₩8,702 | -0.46% | 71.5만 |
|---|
| 2025.12.17 | ₩8,702 | ₩8,850 | ₩8,515 | ₩8,636 | -0.77% | 45.4만 |
|---|
| 2025.12.16 | ₩8,917 | ₩9,104 | ₩8,582 | ₩8,702 | -2.40% | 60.8만 |
|---|
| 2025.12.15 | ₩9,506 | ₩9,640 | ₩8,930 | ₩8,943 | -5.92% | 60.9만 |
|---|
| 2025.12.12 | ₩9,278 | ₩9,486 | ₩9,225 | ₩9,452 | +1.88% | 101.5만 |
|---|
| 2025.12.11 | ₩9,131 | ₩9,800 | ₩9,051 | ₩9,225 | +1.03% | 79.3만 |
|---|
| 2025.12.10 | ₩9,037 | ₩9,205 | ₩8,883 | ₩9,077 | +0.44% | 88만 |
|---|
| 2025.12.09 | ₩9,412 | ₩9,439 | ₩8,542 | ₩9,030 | -4.05% | 191.5만 |
|---|
| 2025.12.08 | ₩9,573 | ₩9,747 | ₩9,439 | ₩9,573 | 0.00% | 50.9만 |
|---|
| 2025.12.05 | ₩9,559 | ₩9,680 | ₩9,425 | ₩9,479 | -0.84% | 41.3만 |
|---|
| 2025.12.04 | ₩9,653 | ₩9,774 | ₩9,452 | ₩9,586 | -0.69% | 31.3만 |
|---|
| 2025.12.03 | ₩9,519 | ₩9,894 | ₩9,251 | ₩9,747 | +2.39% | 42.2만 |
|---|
| 2025.12.02 | ₩9,653 | ₩9,653 | ₩9,439 | ₩9,479 | -1.80% | 29.8만 |
|---|
| 2025.12.01 | ₩9,372 | ₩9,753 | ₩9,332 | ₩9,586 | +2.29% | 33.9만 |
|---|
| 2025.11.28 | ₩9,640 | ₩9,666 | ₩9,486 | ₩9,573 | -0.69% | 26.9만 |
|---|
| 2025.11.26 | ₩9,452 | ₩9,753 | ₩9,345 | ₩9,640 | +1.98% | 34.1만 |
|---|
| 2025.11.25 | ₩9,372 | ₩9,566 | ₩9,271 | ₩9,506 | +1.43% | 68.3만 |
|---|
| 2025.11.24 | ₩8,769 | ₩9,345 | ₩8,702 | ₩9,332 | +6.41% | 71만 |
|---|
| 2025.11.21 | ₩8,234 | ₩8,877 | ₩8,234 | ₩8,783 | +6.67% | 78.3만 |
|---|
| 2025.11.20 | ₩8,609 | ₩8,769 | ₩8,207 | ₩8,220 | -4.51% | 63.6만 |
|---|
| 2025.11.19 | ₩8,622 | ₩8,729 | ₩8,354 | ₩8,435 | -2.17% | 61.5만 |
|---|
| 2025.11.18 | ₩8,448 | ₩8,702 | ₩8,294 | ₩8,569 | +1.43% | 53.3만 |
|---|
| 2025.11.17 | ₩8,689 | ₩8,709 | ₩8,287 | ₩8,515 | -2.00% | 118.1만 |
|---|
| 2025.11.14 | ₩8,729 | ₩8,769 | ₩8,475 | ₩8,702 | -0.31% | 102.7만 |
|---|
| 2025.11.13 | ₩9,091 | ₩9,118 | ₩8,729 | ₩8,836 | -2.80% | 47.5만 |
|---|
| 2025.11.12 | ₩9,104 | ₩9,318 | ₩9,004 | ₩9,131 | +0.29% | 32.5만 |
|---|
| 2025.11.11 | ₩9,024 | ₩9,225 | ₩8,984 | ₩9,064 | +0.45% | 39.9만 |
|---|
| 2025.11.10 | ₩9,265 | ₩9,486 | ₩8,970 | ₩9,010 | -2.75% | 36.5만 |
|---|
| 2025.11.07 | ₩8,796 | ₩9,225 | ₩8,743 | ₩9,144 | +3.96% | 146만 |
|---|
| 2025.11.06 | ₩9,318 | ₩9,533 | ₩8,783 | ₩8,836 | -5.17% | 148.4만 |
|---|
| 2025.11.05 | ₩9,024 | ₩9,767 | ₩8,769 | ₩9,305 | +3.12% | 103.3만 |
|---|
| 2025.11.04 | ₩9,412 | ₩9,961 | ₩9,412 | ₩9,640 | +2.42% | 48.6만 |
|---|
| 2025.11.03 | ₩9,640 | ₩9,733 | ₩9,425 | ₩9,733 | +0.97% | 72.9만 |
|---|
| 2025.10.31 | ₩9,613 | ₩9,854 | ₩9,412 | ₩9,707 | +0.97% | 68.6만 |
|---|
| 2025.10.30 | ₩9,720 | ₩10,028 | ₩9,633 | ₩9,707 | -0.14% | 101.8만 |
|---|
| 2025.10.29 | ₩10,122 | ₩10,122 | ₩9,727 | ₩9,840 | -2.78% | 40.1만 |
|---|
| 2025.10.28 | ₩10,148 | ₩10,289 | ₩9,988 | ₩10,028 | -1.19% | 60.8만 |
|---|
| 2025.10.27 | ₩10,804 | ₩10,851 | ₩10,189 | ₩10,189 | -5.70% | 23.7만 |
|---|
| 2025.10.24 | ₩10,483 | ₩10,737 | ₩10,369 | ₩10,684 | +1.92% | 46.4만 |
|---|
| 2025.10.23 | ₩10,175 | ₩10,369 | ₩10,135 | ₩10,336 | +1.58% | 25.5만 |
|---|
| 2025.10.22 | ₩10,296 | ₩10,343 | ₩10,135 | ₩10,162 | -1.30% | 23.3만 |
|---|
| 2025.10.21 | ₩10,122 | ₩10,322 | ₩10,021 | ₩10,296 | +1.72% | 32.8만 |
|---|
| 2025.10.20 | ₩10,001 | ₩10,242 | ₩9,968 | ₩10,135 | +1.34% | 26.4만 |
|---|
| 2025.10.17 | ₩9,854 | ₩9,961 | ₩9,466 | ₩9,921 | +0.68% | 33.9만 |
|---|
| 2025.10.16 | ₩10,443 | ₩10,497 | ₩9,894 | ₩9,961 | -4.62% | 26.5만 |
|---|
| 2025.10.15 | ₩10,349 | ₩10,510 | ₩10,269 | ₩10,443 | +0.91% | 41.8만 |
|---|
| 2025.10.14 | ₩9,546 | ₩10,403 | ₩9,466 | ₩10,229 | +7.15% | 72.6만 |
|---|
| 2025.10.13 | ₩9,881 | ₩10,021 | ₩8,956 | ₩9,707 | -1.76% | 50.9만 |
|---|
| 2025.10.10 | ₩10,055 | ₩10,202 | ₩9,546 | ₩9,680 | -3.73% | 98.4만 |
|---|