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 | ₩7,958 | ₩8,232 | ₩7,958 | ₩8,085 | +1.60% | 131.2만 |
| 2026.10.08 | ₩8,112 | ₩8,192 | ₩7,730 | ₩8,112 | 0.00% | 282.6만 |
| 2026.10.07 | ₩8,473 | ₩8,554 | ₩8,339 | ₩8,527 | +0.63% | 48.9만 |
| 2026.10.06 | ₩8,634 | ₩8,714 | ₩8,540 | ₩8,554 | -0.93% | 38.5만 |
| 2026.10.05 | ₩8,594 | ₩8,627 | ₩8,326 | ₩8,554 | -0.47% | 55.8만 |
| 2026.10.02 | ₩8,634 | ₩8,694 | ₩8,507 | ₩8,580 | -0.62% | 68.7만 |
| 2026.10.01 | ₩8,246 | ₩8,446 | ₩8,031 | ₩8,393 | +1.79% | 77.6만 |
| 2026.09.30 | ₩8,246 | ₩8,500 | ₩8,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,339 |
| +1.14% |
| 138.1만 |
| 2026.09.29 | ₩8,380 | ₩8,446 | ₩8,172 | ₩8,219 | -1.92% | 70.2만 |
|---|
| 2026.09.28 | ₩8,259 | ₩8,460 | ₩8,179 | ₩8,313 | +0.65% | 59.7만 |
|---|
| 2026.09.25 | ₩8,353 | ₩8,473 | ₩8,226 | ₩8,359 | +0.08% | 81.9만 |
|---|
| 2026.09.24 | ₩8,460 | ₩8,600 | ₩8,219 | ₩8,339 | -1.42% | 86.6만 |
|---|
| 2026.09.23 | ₩8,808 | ₩8,848 | ₩8,440 | ₩8,487 | -3.65% | 67.3만 |
|---|
| 2026.09.22 | ₩8,728 | ₩9,089 | ₩8,647 | ₩8,875 | +1.69% | 75.8만 |
|---|
| 2026.09.21 | ₩8,420 | ₩8,594 | ₩8,246 | ₩8,567 | +1.75% | 62만 |
|---|
| 2026.09.18 | ₩8,339 | ₩8,500 | ₩8,117 | ₩8,299 | -0.48% | 186.4만 |
|---|
| 2026.09.17 | ₩8,647 | ₩8,674 | ₩8,346 | ₩8,353 | -3.41% | 51.1만 |
|---|
| 2026.09.16 | ₩8,607 | ₩9,076 | ₩8,313 | ₩8,420 | -2.18% | 64.8만 |
|---|
| 2026.09.15 | ₩8,567 | ₩8,801 | ₩8,359 | ₩8,393 | -2.03% | 85.7만 |
|---|
| 2026.09.14 | ₩8,339 | ₩8,634 | ₩8,286 | ₩8,567 | +2.73% | 65만 |
|---|
| 2026.09.11 | ₩8,687 | ₩8,781 | ₩8,326 | ₩8,460 | -2.62% | 85.5만 |
|---|
| 2026.09.10 | ₩8,620 | ₩8,801 | ₩8,299 | ₩8,473 | -1.71% | 151.6만 |
|---|
| 2026.09.09 | ₩8,928 | ₩9,015 | ₩8,728 | ₩8,754 | -1.95% | 61.1만 |
|---|
| 2026.09.08 | ₩9,477 | ₩9,491 | ₩8,955 | ₩9,035 | -4.66% | 98.2만 |
|---|
| 2026.09.04 | ₩9,263 | ₩9,557 | ₩9,223 | ₩9,504 | +2.60% | 83.9만 |
|---|
| 2026.09.03 | ₩9,263 | ₩9,330 | ₩9,035 | ₩9,250 | -0.14% | 65.1만 |
|---|
| 2026.09.02 | ₩9,236 | ₩9,383 | ₩8,908 | ₩9,196 | -0.43% | 138.8만 |
|---|
| 2026.09.01 | ₩9,330 | ₩9,437 | ₩9,163 | ₩9,203 | -1.36% | 94.7만 |
|---|
| 2026.08.31 | ₩9,397 | ₩9,511 | ₩8,460 | ₩9,464 | +0.71% | 97.6만 |
|---|
| 2026.08.28 | ₩9,343 | ₩9,531 | ₩9,116 | ₩9,477 | +1.43% | 58.3만 |
|---|
| 2026.08.27 | ₩9,410 | ₩9,705 | ₩9,330 | ₩9,343 | -0.71% | 45.9만 |
|---|
| 2026.08.26 | ₩9,584 | ₩9,778 | ₩9,424 | ₩9,531 | -0.56% | 69.4만 |
|---|
| 2026.08.25 | ₩9,383 | ₩9,557 | ₩9,129 | ₩9,557 | +1.85% | 69.2만 |
|---|
| 2026.08.24 | ₩9,517 | ₩9,598 | ₩9,343 | ₩9,370 | -1.55% | 76.1만 |
|---|
| 2026.08.21 | ₩9,571 | ₩9,731 | ₩9,330 | ₩9,410 | -1.68% | 39.2만 |
|---|
| 2026.08.20 | ₩9,410 | ₩9,557 | ₩9,169 | ₩9,491 | +0.85% | 56.8만 |
|---|
| 2026.08.19 | ₩9,504 | ₩9,671 | ₩9,457 | ₩9,624 | +1.27% | 57.8만 |
|---|
| 2026.08.18 | ₩9,571 | ₩9,571 | ₩9,143 | ₩9,357 | -2.24% | 75만 |
|---|
| 2026.08.17 | ₩9,544 | ₩9,691 | ₩9,410 | ₩9,544 | 0.00% | 57.1만 |
|---|
| 2026.08.14 | ₩10,093 | ₩10,093 | ₩9,778 | ₩9,798 | -2.92% | 52.6만 |
|---|
| 2026.08.13 | ₩10,080 | ₩10,481 | ₩9,892 | ₩10,120 | +0.40% | 99.7만 |
|---|
| 2026.08.12 | ₩10,106 | ₩10,528 | ₩10,080 | ₩10,481 | +3.71% | 158.2만 |
|---|
| 2026.08.11 | ₩9,812 | ₩10,167 | ₩9,624 | ₩10,160 | +3.55% | 111.6만 |
|---|
| 2026.08.10 | ₩9,852 | ₩9,972 | ₩9,517 | ₩9,785 | -0.68% | 78.5만 |
|---|
| 2026.08.07 | ₩9,638 | ₩10,173 | ₩9,638 | ₩10,013 | +3.89% | 154.4만 |
|---|
| 2026.08.06 | ₩9,758 | ₩9,872 | ₩9,424 | ₩9,665 | -0.96% | 165.2만 |
|---|
| 2026.08.05 | ₩9,330 | ₩9,932 | ₩8,580 | ₩9,772 | +4.73% | 370.8만 |
|---|
| 2026.08.04 | ₩7,590 | ₩7,770 | ₩7,536 | ₩7,630 | +0.53% | 101.3만 |
|---|
| 2026.08.03 | ₩7,282 | ₩7,617 | ₩7,282 | ₩7,550 | +3.68% | 60.3만 |
|---|
| 2026.07.31 | ₩7,309 | ₩7,309 | ₩7,081 | ₩7,175 | -1.83% | 50.7만 |
|---|
| 2026.07.30 | ₩7,563 | ₩7,563 | ₩7,161 | ₩7,202 | -4.78% | 55.8만 |
|---|
| 2026.07.29 | ₩7,617 | ₩7,617 | ₩7,349 | ₩7,523 | -1.23% | 52.2만 |
|---|
| 2026.07.28 | ₩7,630 | ₩7,770 | ₩7,556 | ₩7,670 | +0.53% | 35.2만 |
|---|
| 2026.07.27 | ₩7,429 | ₩7,651 | ₩7,402 | ₩7,536 | +1.44% | 43.9만 |
|---|
| 2026.07.24 | ₩7,369 | ₩7,483 | ₩7,343 | ₩7,362 | -0.09% | 42.6만 |
|---|
| 2026.07.23 | ₩7,670 | ₩7,784 | ₩7,349 | ₩7,362 | -4.01% | 68.7만 |
|---|
| 2026.07.22 | ₩7,857 | ₩7,898 | ₩7,717 | ₩7,817 | -0.51% | 59만 |
|---|
| 2026.07.21 | ₩8,205 | ₩8,303 | ₩7,724 | ₩7,817 | -4.73% | 85.2만 |
|---|
| 2026.07.20 | ₩7,898 | ₩8,232 | ₩7,898 | ₩8,179 | +3.56% | 57.6만 |
|---|
| 2026.07.17 | ₩7,978 | ₩8,272 | ₩7,764 | ₩7,884 | -1.17% | 78.7만 |
|---|
| 2026.07.16 | ₩7,871 | ₩8,252 | ₩7,864 | ₩8,112 | +3.06% | 57.4만 |
|---|
| 2026.07.15 | ₩8,058 | ₩8,232 | ₩7,670 | ₩7,871 | -2.33% | 91.5만 |
|---|
| 2026.07.14 | ₩7,938 | ₩8,185 | ₩7,898 | ₩8,112 | +2.19% | 71.2만 |
|---|
| 2026.07.13 | ₩8,232 | ₩8,326 | ₩7,811 | ₩7,924 | -3.74% | 63.3만 |
|---|
| 2026.07.10 | ₩8,031 | ₩8,359 | ₩8,031 | ₩8,232 | +2.50% | 47.4만 |
|---|
| 2026.07.09 | ₩7,911 | ₩8,199 | ₩7,764 | ₩8,018 | +1.35% | 34.7만 |
|---|
| 2026.07.08 | ₩7,817 | ₩7,904 | ₩7,657 | ₩7,871 | +0.68% | 72.5만 |
|---|
| 2026.07.07 | ₩8,299 | ₩8,380 | ₩7,844 | ₩7,911 | -4.68% | 89.6만 |
|---|
| 2026.07.06 | ₩8,232 | ₩8,433 | ₩8,072 | ₩8,299 | +0.81% | 53만 |
|---|
| 2026.07.02 | ₩8,701 | ₩8,982 | ₩8,065 | ₩8,219 | -5.54% | 102.4만 |
|---|
| 2026.07.01 | ₩8,647 | ₩8,868 | ₩8,527 | ₩8,687 | +0.46% | 45.5만 |
|---|
| 2026.06.30 | ₩8,554 | ₩8,741 | ₩8,433 | ₩8,661 | +1.25% | 139.1만 |
|---|
| 2026.06.29 | ₩8,567 | ₩8,594 | ₩8,393 | ₩8,554 | -0.16% | 61.7만 |
|---|
| 2026.06.26 | ₩8,473 | ₩8,674 | ₩8,446 | ₩8,580 | +1.26% | 232.2만 |
|---|
| 2026.06.25 | ₩8,098 | ₩8,507 | ₩8,098 | ₩8,487 | +4.79% | 63.6만 |
|---|
| 2026.06.24 | ₩7,924 | ₩8,326 | ₩7,904 | ₩8,098 | +2.20% | 75.3만 |
|---|
| 2026.06.23 | ₩7,630 | ₩7,878 | ₩7,623 | ₩7,871 | +3.16% | 66만 |
|---|
| 2026.06.22 | ₩7,737 | ₩7,770 | ₩7,603 | ₩7,710 | -0.35% | 48.4만 |
|---|
| 2026.06.18 | ₩7,657 | ₩7,946 | ₩7,643 | ₩7,791 | +1.75% | 107.2만 |
|---|
| 2026.06.17 | ₩7,376 | ₩7,570 | ₩7,228 | ₩7,523 | +2.00% | 162.1만 |
|---|
| 2026.06.16 | ₩7,376 | ₩7,570 | ₩7,262 | ₩7,309 | -0.91% | 135.8만 |
|---|
| 2026.06.15 | ₩7,657 | ₩7,844 | ₩7,275 | ₩7,295 | -4.72% | 131.9만 |
|---|
| 2026.06.12 | ₩7,670 | ₩7,777 | ₩7,496 | ₩7,496 | -2.27% | 51.5만 |
|---|
| 2026.06.11 | ₩7,161 | ₩7,657 | ₩7,135 | ₩7,617 | +6.36% | 82.8만 |
|---|
| 2026.06.10 | ₩7,483 | ₩7,509 | ₩7,135 | ₩7,135 | -4.65% | 63.8만 |
|---|
| 2026.06.09 | ₩7,255 | ₩7,657 | ₩7,255 | ₩7,496 | +3.32% | 75.6만 |
|---|
| 2026.06.08 | ₩7,081 | ₩7,322 | ₩7,081 | ₩7,202 | +1.70% | 45만 |
|---|
| 2026.06.05 | ₩7,242 | ₩7,402 | ₩7,001 | ₩7,068 | -2.40% | 131만 |
|---|
| 2026.06.04 | ₩7,108 | ₩7,355 | ₩7,108 | ₩7,282 | +2.45% | 53만 |
|---|
| 2026.06.03 | ₩7,014 | ₩7,195 | ₩7,014 | ₩7,068 | +0.76% | 82.4만 |
|---|
| 2026.06.02 | ₩7,081 | ₩7,228 | ₩7,021 | ₩7,121 | +0.57% | 44.6만 |
|---|
| 2026.06.01 | ₩7,014 | ₩7,155 | ₩6,827 | ₩7,121 | +1.53% | 58.5만 |
|---|
| 2026.05.29 | ₩7,228 | ₩7,342 | ₩7,054 | ₩7,068 | -2.22% | 92.1만 |
|---|
| 2026.05.28 | ₩7,402 | ₩7,402 | ₩7,242 | ₩7,268 | -1.81% | 38.4만 |
|---|
| 2026.05.27 | ₩7,255 | ₩7,663 | ₩7,235 | ₩7,469 | +2.95% | 99.7만 |
|---|
| 2026.05.26 | ₩7,028 | ₩7,222 | ₩7,028 | ₩7,161 | +1.90% | 39.5만 |
|---|
| 2026.05.22 | ₩6,920 | ₩7,054 | ₩6,920 | ₩6,987 | +0.97% | 56.6만 |
|---|
| 2026.05.21 | ₩7,001 | ₩7,074 | ₩6,572 | ₩6,907 | -1.34% | 112.3만 |
|---|
| 2026.05.20 | ₩6,425 | ₩6,650 | ₩6,305 | ₩6,546 | +1.87% | 79.7만 |
|---|
| 2026.05.19 | ₩6,439 | ₩6,512 | ₩6,325 | ₩6,398 | -0.62% | 80.2만 |
|---|
| 2026.05.18 | ₩6,385 | ₩6,606 | ₩6,331 | ₩6,479 | +1.47% | 49.8만 |
|---|
| 2026.05.15 | ₩6,439 | ₩6,586 | ₩6,265 | ₩6,372 | -1.04% | 84.6만 |
|---|
| 2026.05.14 | ₩6,465 | ₩6,666 | ₩6,372 | ₩6,572 | +1.66% | 77.2만 |
|---|
| 2026.05.13 | ₩6,693 | ₩6,807 | ₩6,211 | ₩6,425 | -4.00% | 95.7만 |
|---|
| 2026.05.12 | ₩7,148 | ₩7,175 | ₩6,706 | ₩6,706 | -6.18% | 116.4만 |
|---|
| 2026.05.11 | ₩7,349 | ₩7,355 | ₩7,041 | ₩7,188 | -2.19% | 89.9만 |
|---|
| 2026.05.08 | ₩7,724 | ₩7,817 | ₩7,041 | ₩7,362 | -4.68% | 152.1만 |
|---|
| 2026.05.07 | ₩7,871 | ₩8,005 | ₩7,563 | ₩7,697 | -2.21% | 103.1만 |
|---|
| 2026.05.06 | ₩7,309 | ₩8,031 | ₩7,309 | ₩7,777 | +6.41% | 142.4만 |
|---|
| 2026.05.05 | ₩7,817 | ₩7,991 | ₩7,744 | ₩7,844 | +0.34% | 62.1만 |
|---|
| 2026.05.04 | ₩7,857 | ₩7,857 | ₩7,570 | ₩7,764 | -1.19% | 64.7만 |
|---|
| 2026.05.01 | ₩8,192 | ₩8,219 | ₩7,924 | ₩7,951 | -2.94% | 41.3만 |
|---|
| 2026.04.30 | ₩7,791 | ₩8,152 | ₩7,770 | ₩8,125 | +4.30% | 48.8만 |
|---|
| 2026.04.29 | ₩7,911 | ₩7,924 | ₩7,670 | ₩7,817 | -1.18% | 76.5만 |
|---|
| 2026.04.28 | ₩7,965 | ₩8,085 | ₩7,891 | ₩7,951 | -0.17% | 32.4만 |
|---|
| 2026.04.27 | ₩8,031 | ₩8,272 | ₩7,924 | ₩8,005 | -0.33% | 53.2만 |
|---|
| 2026.04.24 | ₩8,031 | ₩8,085 | ₩7,951 | ₩8,045 | +0.17% | 22.5만 |
|---|
| 2026.04.23 | ₩8,045 | ₩8,239 | ₩7,971 | ₩8,058 | +0.17% | 43.8만 |
|---|
| 2026.04.22 | ₩8,072 | ₩8,072 | ₩7,924 | ₩8,045 | -0.33% | 29.8만 |
|---|
| 2026.04.21 | ₩8,286 | ₩8,380 | ₩7,918 | ₩7,965 | -3.88% | 40.8만 |
|---|
| 2026.04.20 | ₩8,326 | ₩8,393 | ₩8,172 | ₩8,272 | -0.64% | 39.3만 |
|---|
| 2026.04.17 | ₩8,353 | ₩8,801 | ₩8,286 | ₩8,487 | +1.60% | 43.3만 |
|---|
| 2026.04.16 | ₩8,045 | ₩8,185 | ₩8,018 | ₩8,072 | +0.33% | 51.4만 |
|---|
| 2026.04.15 | ₩7,898 | ₩8,205 | ₩7,898 | ₩8,072 | +2.20% | 83만 |
|---|
| 2026.04.14 | ₩7,737 | ₩7,938 | ₩7,690 | ₩7,924 | +2.42% | 36.3만 |
|---|
| 2026.04.13 | ₩7,576 | ₩7,737 | ₩7,469 | ₩7,710 | +1.77% | 31.2만 |
|---|
| 2026.04.10 | ₩7,764 | ₩7,764 | ₩7,469 | ₩7,697 | -0.86% | 42.3만 |
|---|
| 2026.04.09 | ₩7,483 | ₩7,797 | ₩7,422 | ₩7,777 | +3.94% | 38.6만 |
|---|
| 2026.04.08 | ₩7,335 | ₩7,737 | ₩7,335 | ₩7,590 | +3.47% | 83.2만 |
|---|
| 2026.04.07 | ₩7,054 | ₩7,054 | ₩6,847 | ₩6,920 | -1.90% | 58.2만 |
|---|
| 2026.04.06 | ₩6,880 | ₩7,088 | ₩6,760 | ₩7,068 | +2.72% | 41.5만 |
|---|
| 2026.04.02 | ₩6,961 | ₩7,068 | ₩6,746 | ₩6,947 | -0.19% | 44.3만 |
|---|
| 2026.04.01 | ₩7,295 | ₩7,382 | ₩7,175 | ₩7,175 | -1.65% | 66.6만 |
|---|
| 2026.03.31 | ₩7,054 | ₩7,289 | ₩6,941 | ₩7,188 | +1.90% | 133.6만 |
|---|
| 2026.03.30 | ₩7,108 | ₩7,168 | ₩6,907 | ₩6,920 | -2.64% | 46.4만 |
|---|
| 2026.03.27 | ₩7,268 | ₩7,335 | ₩7,081 | ₩7,081 | -2.58% | 62만 |
|---|
| 2026.03.26 | ₩7,416 | ₩7,643 | ₩7,302 | ₩7,349 | -0.90% | 40.9만 |
|---|
| 2026.03.25 | ₩7,817 | ₩7,904 | ₩7,463 | ₩7,523 | -3.77% | 109.6만 |
|---|
| 2026.03.24 | ₩7,617 | ₩7,811 | ₩7,536 | ₩7,683 | +0.88% | 76.5만 |
|---|
| 2026.03.23 | ₩7,750 | ₩7,951 | ₩7,603 | ₩7,737 | -0.17% | 97.8만 |
|---|
| 2026.03.20 | ₩7,389 | ₩7,496 | ₩7,202 | ₩7,429 | +0.54% | 137.8만 |
|---|
| 2026.03.19 | ₩7,683 | ₩7,724 | ₩7,268 | ₩7,376 | -4.01% | 154.3만 |
|---|
| 2026.03.18 | ₩8,045 | ₩8,112 | ₩7,710 | ₩7,710 | -4.16% | 105.8만 |
|---|
| 2026.03.17 | ₩8,246 | ₩8,393 | ₩8,072 | ₩8,125 | -1.46% | 97.4만 |
|---|
| 2026.03.16 | ₩8,179 | ₩8,393 | ₩7,900 | ₩8,192 | +0.16% | 76.7만 |
|---|
| 2026.03.13 | ₩8,232 | ₩8,272 | ₩7,817 | ₩8,058 | -2.11% | 92.9만 |
|---|
| 2026.03.12 | ₩8,540 | ₩8,580 | ₩8,152 | ₩8,205 | -3.92% | 94.4만 |
|---|
| 2026.03.11 | ₩8,500 | ₩8,647 | ₩8,406 | ₩8,540 | +0.47% | 61.8만 |
|---|
| 2026.03.10 | ₩8,433 | ₩8,728 | ₩8,353 | ₩8,500 | +0.79% | 85.9만 |
|---|
| 2026.03.09 | ₩8,205 | ₩8,540 | ₩8,152 | ₩8,446 | +2.94% | 100.9만 |
|---|
| 2026.03.06 | ₩8,353 | ₩8,594 | ₩8,179 | ₩8,433 | +0.96% | 172.4만 |
|---|
| 2026.03.05 | ₩9,464 | ₩9,718 | ₩8,594 | ₩8,647 | -8.63% | 152.7만 |
|---|
| 2026.03.04 | ₩10,628 | ₩12,002 | ₩9,598 | ₩9,638 | -9.32% | 410.9만 |
|---|
| 2026.03.03 | ₩8,487 | ₩8,821 | ₩8,179 | ₩8,620 | +1.58% | 135.2만 |
|---|
| 2026.03.02 | ₩8,728 | ₩8,942 | ₩8,620 | ₩8,835 | +1.23% | 81.1만 |
|---|
| 2026.02.27 | ₩9,183 | ₩9,236 | ₩8,861 | ₩8,982 | -2.19% | 100.3만 |
|---|
| 2026.02.26 | ₩9,116 | ₩9,303 | ₩9,009 | ₩9,263 | +1.62% | 76.5만 |
|---|
| 2026.02.25 | ₩9,437 | ₩9,531 | ₩8,955 | ₩9,089 | -3.69% | 387.1만 |
|---|
| 2026.02.24 | ₩8,942 | ₩9,758 | ₩8,902 | ₩9,424 | +5.39% | 607.5만 |
|---|
| 2026.02.23 | ₩9,143 | ₩9,263 | ₩8,848 | ₩8,902 | -2.64% | 78.7만 |
|---|
| 2026.02.20 | ₩9,276 | ₩9,611 | ₩9,143 | ₩9,236 | -0.43% | 214.7만 |
|---|
| 2026.02.19 | ₩9,022 | ₩9,531 | ₩8,861 | ₩9,370 | +3.86% | 226.7만 |
|---|
| 2026.02.18 | ₩8,808 | ₩9,009 | ₩8,634 | ₩8,928 | +1.37% | 45.4만 |
|---|
| 2026.02.17 | ₩8,821 | ₩8,928 | ₩8,634 | ₩8,848 | +0.30% | 37.2만 |
|---|
| 2026.02.13 | ₩8,835 | ₩8,975 | ₩8,687 | ₩8,835 | 0.00% | 47.4만 |
|---|
| 2026.02.12 | ₩8,955 | ₩9,156 | ₩8,547 | ₩8,835 | -1.35% | 42.9만 |
|---|
| 2026.02.11 | ₩8,875 | ₩8,955 | ₩8,661 | ₩8,888 | +0.15% | 34.5만 |
|---|
| 2026.02.10 | ₩8,915 | ₩9,169 | ₩8,580 | ₩8,861 | -0.60% | 38.1만 |
|---|
| 2026.02.09 | ₩8,821 | ₩9,055 | ₩8,674 | ₩8,902 | +0.91% | 53.3만 |
|---|
| 2026.02.06 | ₩8,500 | ₩8,942 | ₩8,493 | ₩8,835 | +3.94% | 28.7만 |
|---|
| 2026.02.05 | ₩8,554 | ₩8,580 | ₩8,326 | ₩8,433 | -1.41% | 40.5만 |
|---|
| 2026.02.04 | ₩8,446 | ₩8,701 | ₩8,446 | ₩8,634 | +2.22% | 43.8만 |
|---|
| 2026.02.03 | ₩8,487 | ₩8,647 | ₩8,165 | ₩8,353 | -1.58% | 41.5만 |
|---|
| 2026.02.02 | ₩8,380 | ₩8,607 | ₩8,299 | ₩8,487 | +1.28% | 30.2만 |
|---|
| 2026.01.30 | ₩8,540 | ₩8,540 | ₩8,313 | ₩8,420 | -1.41% | 41.3만 |
|---|
| 2026.01.29 | ₩8,513 | ₩8,654 | ₩8,393 | ₩8,554 | +0.47% | 47.8만 |
|---|
| 2026.01.28 | ₩9,009 | ₩9,089 | ₩8,393 | ₩8,460 | -6.09% | 73.2만 |
|---|
| 2026.01.27 | ₩8,982 | ₩9,163 | ₩8,955 | ₩9,049 | +0.75% | 44.3만 |
|---|
| 2026.01.26 | ₩9,089 | ₩9,216 | ₩9,022 | ₩9,022 | -0.74% | 36.5만 |
|---|
| 2026.01.23 | ₩9,089 | ₩9,183 | ₩8,995 | ₩9,089 | 0.00% | 89.5만 |
|---|
| 2026.01.22 | ₩8,915 | ₩9,189 | ₩8,915 | ₩9,156 | +2.70% | 66.4만 |
|---|
| 2026.01.21 | ₩8,594 | ₩8,935 | ₩8,580 | ₩8,875 | +3.27% | 43.7만 |
|---|
| 2026.01.20 | ₩8,728 | ₩8,808 | ₩8,433 | ₩8,500 | -2.61% | 67.6만 |
|---|
| 2026.01.16 | ₩9,116 | ₩9,215 | ₩8,875 | ₩8,928 | -2.06% | 33.2만 |
|---|
| 2026.01.15 | ₩8,875 | ₩9,250 | ₩8,741 | ₩9,129 | +2.87% | 50.2만 |
|---|
| 2026.01.14 | ₩8,968 | ₩8,995 | ₩8,634 | ₩8,968 | 0.00% | 66.7만 |
|---|
| 2026.01.13 | ₩8,928 | ₩9,129 | ₩8,835 | ₩9,009 | +0.90% | 81.4만 |
|---|
| 2026.01.12 | ₩8,687 | ₩8,962 | ₩8,487 | ₩8,902 | +2.47% | 69만 |
|---|
| 2026.01.09 | ₩8,433 | ₩8,774 | ₩8,286 | ₩8,741 | +3.65% | 114.5만 |
|---|
| 2026.01.08 | ₩8,179 | ₩8,500 | ₩8,165 | ₩8,353 | +2.13% | 370.8만 |
|---|
| 2026.01.07 | ₩8,473 | ₩8,567 | ₩8,232 | ₩8,259 | -2.53% | 92.3만 |
|---|
| 2026.01.06 | ₩8,567 | ₩8,620 | ₩8,366 | ₩8,406 | -1.87% | 86.6만 |
|---|
| 2026.01.05 | ₩8,446 | ₩8,808 | ₩8,339 | ₩8,620 | +2.06% | 54.5만 |
|---|
| 2026.01.02 | ₩8,513 | ₩8,647 | ₩8,319 | ₩8,473 | -0.47% | 45.6만 |
|---|
| 2025.12.31 | ₩8,353 | ₩8,500 | ₩8,272 | ₩8,500 | +1.76% | 115.2만 |
|---|
| 2025.12.30 | ₩8,353 | ₩8,513 | ₩8,299 | ₩8,339 | -0.16% | 38.5만 |
|---|
| 2025.12.29 | ₩8,473 | ₩8,620 | ₩8,339 | ₩8,353 | -1.42% | 41.6만 |
|---|
| 2025.12.26 | ₩8,339 | ₩8,567 | ₩8,339 | ₩8,487 | +1.77% | 33만 |
|---|
| 2025.12.24 | ₩8,259 | ₩8,353 | ₩8,232 | ₩8,313 | +0.65% | 26.4만 |
|---|
| 2025.12.23 | ₩8,554 | ₩8,554 | ₩8,239 | ₩8,299 | -2.97% | 67만 |
|---|
| 2025.12.22 | ₩8,446 | ₩8,580 | ₩8,339 | ₩8,446 | 0.00% | 49.9만 |
|---|
| 2025.12.19 | ₩8,634 | ₩8,667 | ₩8,406 | ₩8,420 | -2.48% | 93.8만 |
|---|
| 2025.12.18 | ₩8,741 | ₩8,774 | ₩8,547 | ₩8,701 | -0.46% | 71.5만 |
|---|
| 2025.12.17 | ₩8,701 | ₩8,848 | ₩8,513 | ₩8,634 | -0.77% | 45.4만 |
|---|
| 2025.12.16 | ₩8,915 | ₩9,102 | ₩8,580 | ₩8,701 | -2.40% | 60.8만 |
|---|
| 2025.12.15 | ₩9,504 | ₩9,638 | ₩8,928 | ₩8,942 | -5.92% | 60.9만 |
|---|
| 2025.12.12 | ₩9,276 | ₩9,484 | ₩9,223 | ₩9,450 | +1.88% | 101.5만 |
|---|
| 2025.12.11 | ₩9,129 | ₩9,798 | ₩9,049 | ₩9,223 | +1.03% | 79.3만 |
|---|
| 2025.12.10 | ₩9,035 | ₩9,203 | ₩8,881 | ₩9,076 | +0.44% | 88만 |
|---|
| 2025.12.09 | ₩9,410 | ₩9,437 | ₩8,540 | ₩9,029 | -4.05% | 191.5만 |
|---|
| 2025.12.08 | ₩9,571 | ₩9,745 | ₩9,437 | ₩9,571 | 0.00% | 50.9만 |
|---|
| 2025.12.05 | ₩9,557 | ₩9,678 | ₩9,424 | ₩9,477 | -0.84% | 41.3만 |
|---|
| 2025.12.04 | ₩9,651 | ₩9,772 | ₩9,450 | ₩9,584 | -0.69% | 31.3만 |
|---|
| 2025.12.03 | ₩9,517 | ₩9,892 | ₩9,250 | ₩9,745 | +2.39% | 42.2만 |
|---|
| 2025.12.02 | ₩9,651 | ₩9,651 | ₩9,437 | ₩9,477 | -1.80% | 29.8만 |
|---|
| 2025.12.01 | ₩9,370 | ₩9,752 | ₩9,330 | ₩9,584 | +2.29% | 33.9만 |
|---|
| 2025.11.28 | ₩9,638 | ₩9,665 | ₩9,484 | ₩9,571 | -0.69% | 26.9만 |
|---|
| 2025.11.26 | ₩9,450 | ₩9,752 | ₩9,343 | ₩9,638 | +1.98% | 34.1만 |
|---|
| 2025.11.25 | ₩9,370 | ₩9,564 | ₩9,270 | ₩9,504 | +1.43% | 68.3만 |
|---|
| 2025.11.24 | ₩8,768 | ₩9,343 | ₩8,701 | ₩9,330 | +6.41% | 71만 |
|---|
| 2025.11.21 | ₩8,232 | ₩8,875 | ₩8,232 | ₩8,781 | +6.67% | 78.3만 |
|---|
| 2025.11.20 | ₩8,607 | ₩8,768 | ₩8,205 | ₩8,219 | -4.51% | 63.6만 |
|---|
| 2025.11.19 | ₩8,620 | ₩8,728 | ₩8,353 | ₩8,433 | -2.17% | 61.5만 |
|---|
| 2025.11.18 | ₩8,446 | ₩8,701 | ₩8,293 | ₩8,567 | +1.43% | 53.3만 |
|---|
| 2025.11.17 | ₩8,687 | ₩8,707 | ₩8,286 | ₩8,513 | -2.00% | 118.1만 |
|---|
| 2025.11.14 | ₩8,728 | ₩8,768 | ₩8,473 | ₩8,701 | -0.31% | 102.7만 |
|---|
| 2025.11.13 | ₩9,089 | ₩9,116 | ₩8,728 | ₩8,835 | -2.80% | 47.5만 |
|---|
| 2025.11.12 | ₩9,102 | ₩9,317 | ₩9,002 | ₩9,129 | +0.29% | 32.5만 |
|---|
| 2025.11.11 | ₩9,022 | ₩9,223 | ₩8,982 | ₩9,062 | +0.45% | 39.9만 |
|---|
| 2025.11.10 | ₩9,263 | ₩9,484 | ₩8,968 | ₩9,009 | -2.75% | 36.5만 |
|---|
| 2025.11.07 | ₩8,794 | ₩9,223 | ₩8,741 | ₩9,143 | +3.96% | 146만 |
|---|
| 2025.11.06 | ₩9,317 | ₩9,531 | ₩8,781 | ₩8,835 | -5.17% | 148.4만 |
|---|
| 2025.11.05 | ₩9,022 | ₩9,765 | ₩8,768 | ₩9,303 | +3.12% | 103.3만 |
|---|
| 2025.11.04 | ₩9,410 | ₩9,959 | ₩9,410 | ₩9,638 | +2.42% | 48.6만 |
|---|
| 2025.11.03 | ₩9,638 | ₩9,731 | ₩9,424 | ₩9,731 | +0.97% | 72.9만 |
|---|
| 2025.10.31 | ₩9,611 | ₩9,852 | ₩9,410 | ₩9,705 | +0.97% | 68.6만 |
|---|
| 2025.10.30 | ₩9,718 | ₩10,026 | ₩9,631 | ₩9,705 | -0.14% | 101.8만 |
|---|
| 2025.10.29 | ₩10,120 | ₩10,120 | ₩9,725 | ₩9,839 | -2.78% | 40.1만 |
|---|
| 2025.10.28 | ₩10,146 | ₩10,287 | ₩9,986 | ₩10,026 | -1.19% | 60.8만 |
|---|
| 2025.10.27 | ₩10,802 | ₩10,849 | ₩10,187 | ₩10,187 | -5.70% | 23.7만 |
|---|
| 2025.10.24 | ₩10,481 | ₩10,735 | ₩10,367 | ₩10,682 | +1.92% | 46.4만 |
|---|
| 2025.10.23 | ₩10,173 | ₩10,367 | ₩10,133 | ₩10,334 | +1.58% | 25.5만 |
|---|
| 2025.10.22 | ₩10,294 | ₩10,341 | ₩10,133 | ₩10,160 | -1.30% | 23.3만 |
|---|
| 2025.10.21 | ₩10,120 | ₩10,320 | ₩10,019 | ₩10,294 | +1.72% | 32.8만 |
|---|
| 2025.10.20 | ₩9,999 | ₩10,240 | ₩9,966 | ₩10,133 | +1.34% | 26.4만 |
|---|
| 2025.10.17 | ₩9,852 | ₩9,959 | ₩9,464 | ₩9,919 | +0.68% | 33.9만 |
|---|
| 2025.10.16 | ₩10,441 | ₩10,494 | ₩9,892 | ₩9,959 | -4.62% | 26.5만 |
|---|
| 2025.10.15 | ₩10,347 | ₩10,508 | ₩10,267 | ₩10,441 | +0.91% | 41.8만 |
|---|
| 2025.10.14 | ₩9,544 | ₩10,401 | ₩9,464 | ₩10,227 | +7.15% | 72.6만 |
|---|
| 2025.10.13 | ₩9,879 | ₩10,019 | ₩8,954 | ₩9,705 | -1.76% | 50.9만 |
|---|
| 2025.10.10 | ₩10,053 | ₩10,200 | ₩9,544 | ₩9,678 | -3.73% | 98.4만 |
|---|