시장 데이터를 불러오는 중
전체 종목
Locafy Limited - Ordinary Share 과거 주가
Locafy Limited - Ordinary Share · LCFY · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Locafy Limited - Ordinary Share · LCFY · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,358 | ₩2,358 | ₩2,211 | ₩2,332 | -1.14% | 2.3만 |
| 2026.10.08 | ₩2,198 | ₩2,466 | ₩2,198 | ₩2,385 | +8.54% | 2.8만 |
| 2026.10.07 | ₩2,881 | ₩2,881 | ₩2,144 | ₩2,198 | -23.72% | 21.9만 |
| 2026.10.06 | ₩3,055 | ₩3,216 | ₩1,782 | ₩2,747 | -10.09% | 343만 |
| 2026.10.05 | ₩3,122 | ₩3,223 | ₩3,069 | ₩3,136 | +0.43% | 4.8천 |
| 2026.10.02 | ₩3,149 | ₩3,278 | ₩2,921 | ₩3,142 | -0.21% | 1.2만 |
| 2026.10.01 | ₩3,341 | ₩3,341 | ₩3,212 | ₩3,212 | -3.85% | 3.8천 |
| 2026.09.30 | ₩3,337 | ₩3,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,296 |
| -1.20% |
| 900 |
| 2026.09.29 | ₩3,117 | ₩3,323 | ₩3,117 | ₩3,276 | +5.12% | 4천 |
|---|
| 2026.09.28 | ₩3,366 | ₩3,416 | ₩3,216 | ₩3,243 | -3.66% | 2.4천 |
|---|
| 2026.09.25 | ₩3,457 | ₩3,457 | ₩3,457 | ₩3,457 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,578 | ₩3,591 | ₩3,229 | ₩3,457 | -3.37% | 4.1만 |
|---|
| 2026.09.23 | ₩3,149 | ₩3,721 | ₩3,149 | ₩3,497 | +11.06% | 1.3만 |
|---|
| 2026.09.22 | ₩3,046 | ₩3,443 | ₩3,046 | ₩3,283 | +7.79% | 6.9천 |
|---|
| 2026.09.21 | ₩3,125 | ₩3,125 | ₩3,125 | ₩3,125 | 0.00% | 1.3천 |
|---|
| 2026.09.18 | ₩3,149 | ₩3,149 | ₩3,149 | ₩3,149 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,015 | ₩3,149 | ₩3,015 | ₩3,149 | +4.44% | 2.1천 |
|---|
| 2026.09.16 | ₩3,176 | ₩3,176 | ₩3,002 | ₩3,129 | -1.48% | 2.7천 |
|---|
| 2026.09.15 | ₩3,216 | ₩3,256 | ₩3,028 | ₩3,028 | -5.83% | 4.3천 |
|---|
| 2026.09.14 | ₩2,975 | ₩3,270 | ₩2,894 | ₩3,270 | +9.91% | 1.4만 |
|---|
| 2026.09.11 | ₩2,881 | ₩3,002 | ₩2,881 | ₩3,002 | +4.19% | 1.5천 |
|---|
| 2026.09.10 | ₩3,176 | ₩3,189 | ₩2,921 | ₩2,975 | -6.33% | 8.7천 |
|---|
| 2026.09.09 | ₩3,082 | ₩3,270 | ₩3,082 | ₩3,203 | +3.91% | 6.2천 |
|---|
| 2026.09.08 | ₩3,323 | ₩3,323 | ₩3,296 | ₩3,296 | -0.81% | 300 |
|---|
| 2026.09.04 | ₩3,377 | ₩3,377 | ₩3,205 | ₩3,367 | -0.28% | 9천 |
|---|
| 2026.09.03 | ₩3,390 | ₩3,404 | ₩3,390 | ₩3,390 | 0.00% | 800 |
|---|
| 2026.09.02 | ₩3,444 | ₩3,444 | ₩3,317 | ₩3,444 | 0.00% | 4.6천 |
|---|
| 2026.09.01 | ₩3,444 | ₩3,551 | ₩3,323 | ₩3,430 | -0.39% | 1.1만 |
|---|
| 2026.08.31 | ₩3,216 | ₩3,390 | ₩3,216 | ₩3,377 | +5.00% | 1.1만 |
|---|
| 2026.08.28 | ₩3,095 | ₩3,337 | ₩3,082 | ₩3,283 | +6.06% | 7.3천 |
|---|
| 2026.08.27 | ₩3,055 | ₩3,243 | ₩3,055 | ₩3,069 | +0.44% | 3.3천 |
|---|
| 2026.08.26 | ₩3,256 | ₩3,256 | ₩3,216 | ₩3,216 | -1.23% | 1.9천 |
|---|
| 2026.08.25 | ₩3,457 | ₩3,457 | ₩3,110 | ₩3,276 | -5.23% | 3.8천 |
|---|
| 2026.08.24 | ₩3,350 | ₩3,350 | ₩3,069 | ₩3,069 | -8.40% | 6.7천 |
|---|
| 2026.08.21 | ₩3,384 | ₩3,384 | ₩3,350 | ₩3,384 | 0.00% | 4.7천 |
|---|
| 2026.08.20 | ₩3,471 | ₩3,618 | ₩3,437 | ₩3,457 | -0.39% | 2.7천 |
|---|
| 2026.08.19 | ₩3,605 | ₩3,605 | ₩3,430 | ₩3,457 | -4.09% | 4.7천 |
|---|
| 2026.08.18 | ₩3,685 | ₩3,739 | ₩3,503 | ₩3,558 | -3.45% | 9.1천 |
|---|
| 2026.08.17 | ₩3,652 | ₩3,672 | ₩3,524 | ₩3,672 | +0.55% | 4.6천 |
|---|
| 2026.08.14 | ₩3,645 | ₩3,705 | ₩3,645 | ₩3,705 | +1.65% | 800 |
|---|
| 2026.08.13 | ₩3,631 | ₩3,678 | ₩3,631 | ₩3,645 | +0.37% | 1.4천 |
|---|
| 2026.08.12 | ₩3,605 | ₩3,712 | ₩3,524 | ₩3,685 | +2.23% | 2.7만 |
|---|
| 2026.08.11 | ₩3,605 | ₩3,752 | ₩3,524 | ₩3,618 | +0.37% | 8.9천 |
|---|
| 2026.08.10 | ₩3,310 | ₩3,672 | ₩3,192 | ₩3,538 | +6.88% | 1.8만 |
|---|
| 2026.08.07 | ₩3,216 | ₩3,310 | ₩3,061 | ₩3,189 | -0.83% | 2만 |
|---|
| 2026.08.06 | ₩3,122 | ₩3,122 | ₩3,015 | ₩3,015 | -3.43% | 3.2천 |
|---|
| 2026.08.05 | ₩3,136 | ₩3,203 | ₩3,089 | ₩3,122 | -0.43% | 1.1만 |
|---|
| 2026.08.04 | ₩3,337 | ₩3,363 | ₩3,069 | ₩3,229 | -3.21% | 1.8만 |
|---|
| 2026.08.03 | ₩2,975 | ₩3,069 | ₩2,818 | ₩3,035 | +2.03% | 7.1천 |
|---|
| 2026.07.31 | ₩3,015 | ₩3,042 | ₩2,921 | ₩2,975 | -1.33% | 1.7만 |
|---|
| 2026.07.30 | ₩3,189 | ₩3,296 | ₩3,022 | ₩3,149 | -1.26% | 4.8천 |
|---|
| 2026.07.29 | ₩3,082 | ₩3,511 | ₩2,928 | ₩3,283 | +6.52% | 2.7만 |
|---|
| 2026.07.28 | ₩3,571 | ₩3,571 | ₩2,921 | ₩3,176 | -11.07% | 3.1만 |
|---|
| 2026.07.27 | ₩3,404 | ₩3,685 | ₩3,404 | ₩3,444 | +1.18% | 8.2천 |
|---|
| 2026.07.24 | ₩3,444 | ₩3,672 | ₩3,377 | ₩3,457 | +0.39% | 3.2만 |
|---|
| 2026.07.23 | ₩3,457 | ₩3,511 | ₩3,444 | ₩3,444 | -0.39% | 5.5천 |
|---|
| 2026.07.22 | ₩3,511 | ₩3,564 | ₩3,484 | ₩3,524 | +0.38% | 5.9천 |
|---|
| 2026.07.21 | ₩3,752 | ₩3,752 | ₩3,564 | ₩3,564 | -5.00% | 5.3천 |
|---|
| 2026.07.20 | ₩3,444 | ₩3,673 | ₩3,444 | ₩3,578 | +3.89% | 1.9천 |
|---|
| 2026.07.17 | ₩3,765 | ₩3,765 | ₩3,390 | ₩3,390 | -9.96% | 2.5만 |
|---|
| 2026.07.16 | ₩4,074 | ₩4,074 | ₩3,752 | ₩3,779 | -7.24% | 1.2만 |
|---|
| 2026.07.15 | ₩4,020 | ₩4,020 | ₩3,980 | ₩3,980 | -1.00% | 7.3천 |
|---|
| 2026.07.14 | ₩4,087 | ₩4,283 | ₩4,020 | ₩4,033 | -1.31% | 6.7천 |
|---|
| 2026.07.13 | ₩3,926 | ₩4,234 | ₩3,926 | ₩4,100 | +4.44% | 1.2만 |
|---|
| 2026.07.10 | ₩3,897 | ₩4,178 | ₩3,886 | ₩4,020 | +3.16% | 3.7천 |
|---|
| 2026.07.09 | ₩4,004 | ₩4,100 | ₩3,899 | ₩3,899 | -2.61% | 5천 |
|---|
| 2026.07.08 | ₩4,090 | ₩4,275 | ₩3,993 | ₩4,007 | -2.03% | 4.4천 |
|---|
| 2026.07.07 | ₩4,154 | ₩4,208 | ₩4,154 | ₩4,167 | +0.32% | 2.4천 |
|---|
| 2026.07.06 | ₩4,221 | ₩4,411 | ₩4,208 | ₩4,208 | -0.32% | 3.2천 |
|---|
| 2026.07.02 | ₩4,328 | ₩4,717 | ₩3,913 | ₩4,141 | -4.33% | 3.1만 |
|---|
| 2026.07.01 | ₩4,502 | ₩4,502 | ₩4,263 | ₩4,375 | -2.83% | 6.7천 |
|---|
| 2026.06.30 | ₩4,797 | ₩4,797 | ₩4,315 | ₩4,382 | -8.66% | 2.4만 |
|---|
| 2026.06.29 | ₩4,757 | ₩5,052 | ₩4,757 | ₩4,811 | +1.13% | 1.3만 |
|---|
| 2026.06.26 | ₩4,904 | ₩5,092 | ₩4,797 | ₩4,797 | -2.19% | 1.9만 |
|---|
| 2026.06.25 | ₩5,092 | ₩5,092 | ₩4,730 | ₩5,013 | -1.55% | 2.9천 |
|---|
| 2026.06.24 | ₩5,132 | ₩5,159 | ₩5,038 | ₩5,065 | -1.31% | 3.6천 |
|---|
| 2026.06.23 | ₩4,824 | ₩5,226 | ₩4,703 | ₩5,132 | +6.39% | 1만 |
|---|
| 2026.06.22 | ₩5,260 | ₩5,347 | ₩5,199 | ₩5,213 | -0.89% | 4.5천 |
|---|
| 2026.06.18 | ₩5,373 | ₩5,373 | ₩5,012 | ₩5,280 | -1.75% | 3.1만 |
|---|
| 2026.06.17 | ₩4,824 | ₩5,360 | ₩4,824 | ₩5,333 | +10.56% | 3.1만 |
|---|
| 2026.06.16 | ₩4,596 | ₩4,985 | ₩4,596 | ₩4,744 | +3.21% | 1.9만 |
|---|
| 2026.06.15 | ₩4,556 | ₩4,837 | ₩4,516 | ₩4,610 | +1.18% | 1.6만 |
|---|
| 2026.06.12 | ₩4,677 | ₩4,925 | ₩4,569 | ₩4,569 | -2.29% | 7.6천 |
|---|
| 2026.06.11 | ₩4,409 | ₩4,677 | ₩4,409 | ₩4,603 | +4.41% | 1.2만 |
|---|
| 2026.06.10 | ₩4,368 | ₩4,717 | ₩4,368 | ₩4,435 | +1.53% | 7.3천 |
|---|
| 2026.06.09 | ₩4,871 | ₩4,985 | ₩4,516 | ₩4,516 | -7.29% | 1.4만 |
|---|
| 2026.06.08 | ₩4,764 | ₩5,033 | ₩3,846 | ₩4,757 | -0.14% | 3.9만 |
|---|
| 2026.06.05 | ₩5,105 | ₩5,105 | ₩4,837 | ₩4,837 | -5.25% | 1.4만 |
|---|
| 2026.06.04 | ₩4,945 | ₩5,360 | ₩4,945 | ₩5,105 | +3.25% | 1.8만 |
|---|
| 2026.06.03 | ₩5,092 | ₩5,186 | ₩4,992 | ₩5,092 | 0.00% | 2.1만 |
|---|
| 2026.06.02 | ₩5,407 | ₩5,407 | ₩5,105 | ₩5,105 | -5.58% | 4.8천 |
|---|
| 2026.06.01 | ₩5,226 | ₩5,320 | ₩5,119 | ₩5,159 | -1.28% | 1.4만 |
|---|
| 2026.05.29 | ₩5,253 | ₩5,521 | ₩5,253 | ₩5,467 | +4.08% | 4.6천 |
|---|
| 2026.05.28 | ₩5,440 | ₩5,545 | ₩5,293 | ₩5,320 | -2.22% | 1.4만 |
|---|
| 2026.05.27 | ₩5,266 | ₩5,503 | ₩5,245 | ₩5,467 | +3.82% | 3.3만 |
|---|
| 2026.05.26 | ₩5,253 | ₩5,306 | ₩4,998 | ₩5,213 | -0.77% | 1.6만 |
|---|
| 2026.05.22 | ₩5,333 | ₩5,440 | ₩5,333 | ₩5,360 | +0.50% | 3.5천 |
|---|
| 2026.05.21 | ₩5,628 | ₩5,628 | ₩5,253 | ₩5,345 | -5.02% | 2만 |
|---|
| 2026.05.20 | ₩5,467 | ₩5,467 | ₩5,239 | ₩5,266 | -3.68% | 9.8천 |
|---|
| 2026.05.19 | ₩5,695 | ₩5,695 | ₩5,434 | ₩5,434 | -4.59% | 2.7만 |
|---|
| 2026.05.18 | ₩5,842 | ₩5,842 | ₩5,534 | ₩5,695 | -2.52% | 1.9만 |
|---|
| 2026.05.15 | ₩5,641 | ₩6,017 | ₩5,588 | ₩6,017 | +6.65% | 5.9만 |
|---|
| 2026.05.14 | ₩5,628 | ₩5,789 | ₩5,628 | ₩5,695 | +1.19% | 4천 |
|---|
| 2026.05.13 | ₩5,695 | ₩5,796 | ₩5,695 | ₩5,796 | +1.76% | 5.5천 |
|---|
| 2026.05.12 | ₩5,628 | ₩5,696 | ₩5,628 | ₩5,696 | +1.21% | 1.9천 |
|---|
| 2026.05.11 | ₩5,896 | ₩5,896 | ₩5,735 | ₩5,762 | -2.27% | 8.9천 |
|---|
| 2026.05.08 | ₩5,507 | ₩5,856 | ₩5,494 | ₩5,729 | +4.01% | 8.8천 |
|---|
| 2026.05.07 | ₩5,588 | ₩5,588 | ₩5,521 | ₩5,521 | -1.20% | 3.2천 |
|---|
| 2026.05.06 | ₩5,608 | ₩5,608 | ₩5,494 | ₩5,588 | -0.36% | 8.7천 |
|---|
| 2026.05.05 | ₩5,695 | ₩5,816 | ₩5,494 | ₩5,777 | +1.44% | 4.4천 |
|---|
| 2026.05.04 | ₩5,936 | ₩5,990 | ₩5,641 | ₩5,816 | -2.03% | 1.1만 |
|---|
| 2026.05.01 | ₩5,816 | ₩5,976 | ₩5,816 | ₩5,950 | +2.30% | 3.6천 |
|---|
| 2026.04.30 | ₩5,869 | ₩6,043 | ₩5,869 | ₩5,896 | +0.46% | 7.2천 |
|---|
| 2026.04.29 | ₩5,936 | ₩6,097 | ₩5,708 | ₩5,789 | -2.48% | 7천 |
|---|
| 2026.04.28 | ₩5,641 | ₩6,204 | ₩5,641 | ₩6,030 | +6.89% | 2.3만 |
|---|
| 2026.04.27 | ₩6,378 | ₩6,432 | ₩6,271 | ₩6,432 | +0.84% | 1천 |
|---|
| 2026.04.24 | ₩6,378 | ₩6,633 | ₩6,311 | ₩6,432 | +0.84% | 1.4만 |
|---|
| 2026.04.23 | ₩6,378 | ₩6,378 | ₩6,151 | ₩6,191 | -2.94% | 9.4천 |
|---|
| 2026.04.22 | ₩6,177 | ₩6,421 | ₩6,177 | ₩6,421 | +3.95% | 6.7천 |
|---|
| 2026.04.21 | ₩6,271 | ₩6,687 | ₩6,097 | ₩6,626 | +5.66% | 2.3만 |
|---|
| 2026.04.20 | ₩6,060 | ₩6,472 | ₩6,043 | ₩6,405 | +5.71% | 1.2만 |
|---|
| 2026.04.17 | ₩6,124 | ₩6,164 | ₩6,030 | ₩6,164 | +0.66% | 5.3천 |
|---|
| 2026.04.16 | ₩6,043 | ₩6,325 | ₩6,030 | ₩6,137 | +1.55% | 4.5천 |
|---|
| 2026.04.15 | ₩6,405 | ₩6,405 | ₩6,003 | ₩6,177 | -3.56% | 1.2만 |
|---|
| 2026.04.14 | ₩6,070 | ₩6,298 | ₩6,070 | ₩6,151 | +1.32% | 2.1천 |
|---|
| 2026.04.13 | ₩6,070 | ₩6,311 | ₩6,057 | ₩6,311 | +3.97% | 6.7천 |
|---|
| 2026.04.10 | ₩6,030 | ₩6,298 | ₩6,030 | ₩6,057 | +0.44% | 6.1천 |
|---|
| 2026.04.09 | ₩6,372 | ₩6,400 | ₩6,204 | ₩6,325 | -0.74% | 3.9천 |
|---|
| 2026.04.08 | ₩6,164 | ₩6,405 | ₩6,164 | ₩6,206 | +0.67% | 1.7만 |
|---|
| 2026.04.07 | ₩6,285 | ₩6,298 | ₩5,722 | ₩6,164 | -1.92% | 7.1천 |
|---|
| 2026.04.06 | ₩5,641 | ₩6,311 | ₩5,641 | ₩6,151 | +9.03% | 1.4만 |
|---|
| 2026.04.02 | ₩5,628 | ₩5,731 | ₩5,548 | ₩5,548 | -1.43% | 1.9만 |
|---|
| 2026.04.01 | ₩5,750 | ₩5,883 | ₩5,695 | ₩5,816 | +1.14% | 3.1천 |
|---|
| 2026.03.31 | ₩5,939 | ₩5,939 | ₩5,789 | ₩5,842 | -1.62% | 7천 |
|---|
| 2026.03.30 | ₩5,601 | ₩5,708 | ₩5,601 | ₩5,628 | +0.48% | 1.1만 |
|---|
| 2026.03.27 | ₩5,909 | ₩6,104 | ₩5,615 | ₩5,615 | -4.99% | 6.4천 |
|---|
| 2026.03.26 | ₩6,117 | ₩6,151 | ₩6,064 | ₩6,064 | -0.88% | 5.3천 |
|---|
| 2026.03.25 | ₩6,285 | ₩6,285 | ₩6,084 | ₩6,084 | -3.20% | 2.5천 |
|---|
| 2026.03.24 | ₩6,298 | ₩6,432 | ₩6,070 | ₩6,285 | -0.21% | 6.4천 |
|---|
| 2026.03.23 | ₩5,507 | ₩6,285 | ₩5,434 | ₩6,285 | +14.11% | 2.4만 |
|---|
| 2026.03.20 | ₩5,534 | ₩5,923 | ₩5,494 | ₩5,507 | -0.48% | 1.2만 |
|---|
| 2026.03.19 | ₩5,842 | ₩5,842 | ₩5,601 | ₩5,749 | -1.61% | 1.5만 |
|---|
| 2026.03.18 | ₩5,990 | ₩6,070 | ₩5,816 | ₩5,883 | -1.79% | 7천 |
|---|
| 2026.03.17 | ₩6,057 | ₩6,157 | ₩5,936 | ₩5,936 | -1.99% | 5.6천 |
|---|
| 2026.03.16 | ₩5,976 | ₩6,164 | ₩5,976 | ₩6,084 | +1.79% | 5.3천 |
|---|
| 2026.03.13 | ₩6,164 | ₩6,184 | ₩5,735 | ₩5,970 | -3.15% | 5.2만 |
|---|
| 2026.03.12 | ₩6,566 | ₩6,566 | ₩6,151 | ₩6,164 | -6.12% | 1.8만 |
|---|
| 2026.03.11 | ₩6,017 | ₩6,834 | ₩6,017 | ₩6,640 | +10.36% | 5.3만 |
|---|
| 2026.03.10 | ₩6,003 | ₩6,200 | ₩5,991 | ₩6,030 | +0.45% | 7.8천 |
|---|
| 2026.03.09 | ₩6,057 | ₩6,057 | ₩5,869 | ₩5,909 | -2.43% | 1.1만 |
|---|
| 2026.03.06 | ₩6,271 | ₩6,419 | ₩6,137 | ₩6,191 | -1.28% | 9.1천 |
|---|
| 2026.03.05 | ₩6,218 | ₩6,365 | ₩6,084 | ₩6,124 | -1.51% | 1.4만 |
|---|
| 2026.03.04 | ₩5,936 | ₩6,298 | ₩5,936 | ₩6,298 | +6.09% | 1.3만 |
|---|
| 2026.03.03 | ₩6,137 | ₩6,298 | ₩5,899 | ₩6,151 | +0.22% | 1.5만 |
|---|
| 2026.03.02 | ₩5,923 | ₩6,325 | ₩5,762 | ₩6,298 | +6.33% | 2.5만 |
|---|
| 2026.02.27 | ₩6,204 | ₩6,385 | ₩6,204 | ₩6,352 | +2.38% | 1.5만 |
|---|
| 2026.02.26 | ₩6,298 | ₩6,432 | ₩6,259 | ₩6,325 | +0.43% | 1.4만 |
|---|
| 2026.02.25 | ₩5,869 | ₩6,499 | ₩5,869 | ₩6,419 | +9.36% | 5.5만 |
|---|
| 2026.02.24 | ₩5,708 | ₩6,030 | ₩5,708 | ₩5,909 | +3.52% | 2.1만 |
|---|
| 2026.02.23 | ₩5,708 | ₩6,017 | ₩5,356 | ₩5,708 | 0.00% | 3.9만 |
|---|
| 2026.02.20 | ₩5,548 | ₩6,177 | ₩5,521 | ₩6,057 | +9.18% | 4.4만 |
|---|
| 2026.02.19 | ₩5,213 | ₩5,769 | ₩5,065 | ₩5,574 | +6.94% | 5.4만 |
|---|
| 2026.02.18 | ₩4,456 | ₩5,856 | ₩4,422 | ₩5,213 | +16.99% | 18.4만 |
|---|
| 2026.02.17 | ₩4,275 | ₩4,610 | ₩4,154 | ₩4,610 | +7.84% | 3.4만 |
|---|
| 2026.02.13 | ₩3,993 | ₩4,368 | ₩3,993 | ₩4,368 | +9.40% | 2.8만 |
|---|
| 2026.02.12 | ₩4,107 | ₩4,240 | ₩4,009 | ₩4,033 | -1.79% | 1.3만 |
|---|
| 2026.02.11 | ₩4,114 | ₩4,301 | ₩4,020 | ₩4,141 | +0.65% | 1.2만 |
|---|
| 2026.02.10 | ₩4,201 | ₩4,433 | ₩4,201 | ₩4,221 | +0.48% | 2만 |
|---|
| 2026.02.09 | ₩3,966 | ₩4,368 | ₩3,886 | ₩4,248 | +7.09% | 2.9만 |
|---|
| 2026.02.06 | ₩3,551 | ₩4,060 | ₩3,551 | ₩4,047 | +13.96% | 5.1만 |
|---|
| 2026.02.05 | ₩3,685 | ₩3,779 | ₩3,538 | ₩3,564 | -3.27% | 2.9만 |
|---|
| 2026.02.04 | ₩3,551 | ₩3,792 | ₩3,551 | ₩3,618 | +1.89% | 5.2만 |
|---|
| 2026.02.03 | ₩4,074 | ₩4,074 | ₩3,350 | ₩3,551 | -12.83% | 10만 |
|---|
| 2026.02.02 | ₩3,926 | ₩4,107 | ₩3,765 | ₩3,899 | -0.68% | 6만 |
|---|
| 2026.01.30 | ₩3,803 | ₩4,127 | ₩3,685 | ₩3,940 | +3.59% | 4.9만 |
|---|
| 2026.01.29 | ₩4,141 | ₩4,248 | ₩3,819 | ₩3,819 | -7.77% | 8.8만 |
|---|
| 2026.01.28 | ₩4,248 | ₩4,395 | ₩4,129 | ₩4,208 | -0.95% | 2.8만 |
|---|
| 2026.01.27 | ₩4,141 | ₩4,476 | ₩4,141 | ₩4,368 | +5.50% | 3.5만 |
|---|
| 2026.01.26 | ₩4,556 | ₩4,791 | ₩4,355 | ₩4,355 | -4.41% | 6.8만 |
|---|
| 2026.01.23 | ₩4,611 | ₩4,915 | ₩4,556 | ₩4,556 | -1.19% | 5.6만 |
|---|
| 2026.01.22 | ₩4,636 | ₩5,105 | ₩4,556 | ₩4,770 | +2.89% | 9.4만 |
|---|
| 2026.01.21 | ₩4,824 | ₩5,052 | ₩4,450 | ₩4,556 | -5.56% | 14만 |
|---|
| 2026.01.20 | ₩5,333 | ₩5,896 | ₩4,422 | ₩5,132 | -3.77% | 69.7만 |
|---|
| 2026.01.16 | ₩7,786 | ₩8,308 | ₩5,347 | ₩6,097 | -21.69% | 4268.8만 |
|---|
| 2026.01.15 | ₩4,248 | ₩4,342 | ₩4,194 | ₩4,194 | -1.26% | 4.3천 |
|---|
| 2026.01.14 | ₩4,268 | ₩4,268 | ₩4,188 | ₩4,208 | -1.41% | 1.9천 |
|---|
| 2026.01.13 | ₩4,181 | ₩4,342 | ₩4,181 | ₩4,288 | +2.56% | 2천 |
|---|
| 2026.01.12 | ₩4,422 | ₩4,422 | ₩4,100 | ₩4,248 | -3.94% | 6.4천 |
|---|
| 2026.01.09 | ₩4,442 | ₩4,556 | ₩4,291 | ₩4,301 | -3.17% | 4.6천 |
|---|
| 2026.01.08 | ₩4,161 | ₩4,703 | ₩4,141 | ₩4,291 | +3.12% | 3.3만 |
|---|
| 2026.01.07 | ₩4,103 | ₩4,301 | ₩4,088 | ₩4,248 | +3.53% | 7.5천 |
|---|
| 2026.01.06 | ₩3,940 | ₩4,356 | ₩3,940 | ₩4,301 | +9.18% | 1.3만 |
|---|
| 2026.01.05 | ₩3,819 | ₩4,033 | ₩3,819 | ₩4,020 | +5.26% | 5.4천 |
|---|
| 2026.01.02 | ₩3,806 | ₩3,966 | ₩3,806 | ₩3,926 | +3.17% | 6.3천 |
|---|
| 2025.12.31 | ₩3,832 | ₩4,060 | ₩3,743 | ₩3,752 | -2.10% | 1.4만 |
|---|
| 2025.12.30 | ₩4,194 | ₩4,194 | ₩3,832 | ₩4,020 | -4.15% | 2만 |
|---|
| 2025.12.29 | ₩4,181 | ₩4,275 | ₩4,007 | ₩4,188 | +0.16% | 9.5천 |
|---|
| 2025.12.26 | ₩4,020 | ₩4,301 | ₩4,020 | ₩4,181 | +4.00% | 5천 |
|---|
| 2025.12.24 | ₩4,418 | ₩4,418 | ₩4,100 | ₩4,181 | -5.37% | 3.2천 |
|---|
| 2025.12.23 | ₩4,523 | ₩4,543 | ₩4,033 | ₩4,221 | -6.67% | 3.4만 |
|---|
| 2025.12.22 | ₩4,663 | ₩4,703 | ₩4,508 | ₩4,610 | -1.15% | 1만 |
|---|
| 2025.12.19 | ₩4,837 | ₩4,837 | ₩4,769 | ₩4,785 | -1.08% | 2.2천 |
|---|
| 2025.12.18 | ₩4,867 | ₩4,911 | ₩4,730 | ₩4,730 | -2.81% | 6.1천 |
|---|
| 2025.12.17 | ₩5,333 | ₩5,333 | ₩4,891 | ₩4,891 | -8.29% | 5.8천 |
|---|
| 2025.12.16 | ₩4,958 | ₩5,025 | ₩4,958 | ₩4,985 | +0.54% | 2.5천 |
|---|
| 2025.12.15 | ₩5,320 | ₩5,320 | ₩4,974 | ₩4,982 | -6.35% | 8.2천 |
|---|
| 2025.12.12 | ₩5,239 | ₩5,280 | ₩5,132 | ₩5,280 | +0.77% | 2.6천 |
|---|
| 2025.12.11 | ₩5,306 | ₩5,403 | ₩5,189 | ₩5,293 | -0.25% | 8.5천 |
|---|
| 2025.12.10 | ₩4,958 | ₩5,360 | ₩4,958 | ₩5,213 | +5.14% | 3.3만 |
|---|
| 2025.12.09 | ₩5,239 | ₩5,239 | ₩5,052 | ₩5,052 | -3.58% | 5.6천 |
|---|
| 2025.12.08 | ₩5,012 | ₩5,341 | ₩5,012 | ₩5,213 | +4.01% | 9.7천 |
|---|
| 2025.12.05 | ₩4,878 | ₩5,159 | ₩4,851 | ₩5,038 | +3.30% | 2.7만 |
|---|
| 2025.12.04 | ₩4,784 | ₩4,945 | ₩4,770 | ₩4,864 | +1.68% | 2.2만 |
|---|
| 2025.12.03 | ₩4,583 | ₩4,985 | ₩4,583 | ₩4,797 | +4.68% | 4만 |
|---|
| 2025.12.02 | ₩4,730 | ₩5,009 | ₩4,596 | ₩4,623 | -2.27% | 3.1만 |
|---|
| 2025.12.01 | ₩4,985 | ₩4,985 | ₩4,556 | ₩4,636 | -6.99% | 1.6만 |
|---|
| 2025.11.28 | ₩4,833 | ₩4,931 | ₩4,784 | ₩4,898 | +1.33% | 5.4천 |
|---|
| 2025.11.26 | ₩4,449 | ₩5,060 | ₩4,435 | ₩4,784 | +7.53% | 7.1만 |
|---|
| 2025.11.25 | ₩4,314 | ₩4,717 | ₩4,314 | ₩4,462 | +3.45% | 3.3천 |
|---|
| 2025.11.24 | ₩4,422 | ₩4,462 | ₩4,221 | ₩4,301 | -2.73% | 1.1만 |
|---|
| 2025.11.21 | ₩4,476 | ₩4,690 | ₩4,288 | ₩4,422 | -1.20% | 1.6만 |
|---|
| 2025.11.20 | ₩4,694 | ₩4,717 | ₩4,315 | ₩4,377 | -6.77% | 6.6천 |
|---|
| 2025.11.19 | ₩4,958 | ₩5,093 | ₩4,208 | ₩4,462 | -10.00% | 1.6만 |
|---|
| 2025.11.18 | ₩4,703 | ₩4,891 | ₩4,703 | ₩4,891 | +3.99% | 7.3천 |
|---|
| 2025.11.17 | ₩4,998 | ₩5,320 | ₩4,770 | ₩4,851 | -2.95% | 3.4만 |
|---|
| 2025.11.14 | ₩5,132 | ₩5,172 | ₩4,998 | ₩5,025 | -2.09% | 6.3천 |
|---|
| 2025.11.13 | ₩5,253 | ₩5,373 | ₩5,079 | ₩5,146 | -2.04% | 1.5만 |
|---|
| 2025.11.12 | ₩5,494 | ₩5,521 | ₩5,226 | ₩5,293 | -3.66% | 2.7만 |
|---|
| 2025.11.11 | ₩5,253 | ₩5,414 | ₩5,213 | ₩5,280 | +0.51% | 6.9천 |
|---|
| 2025.11.10 | ₩5,226 | ₩5,440 | ₩5,199 | ₩5,253 | +0.51% | 2만 |
|---|
| 2025.11.07 | ₩5,467 | ₩5,467 | ₩5,092 | ₩5,172 | -5.39% | 3.3만 |
|---|
| 2025.11.06 | ₩5,574 | ₩5,775 | ₩5,400 | ₩5,400 | -3.12% | 3.7만 |
|---|
| 2025.11.05 | ₩5,320 | ₩5,560 | ₩5,320 | ₩5,373 | +1.01% | 1.3만 |
|---|
| 2025.11.04 | ₩5,695 | ₩5,936 | ₩5,280 | ₩5,414 | -4.94% | 2.1만 |
|---|
| 2025.11.03 | ₩5,869 | ₩5,869 | ₩5,668 | ₩5,695 | -2.97% | 2.5만 |
|---|
| 2025.10.31 | ₩5,896 | ₩5,909 | ₩5,682 | ₩5,775 | -2.05% | 1.2만 |
|---|
| 2025.10.30 | ₩6,003 | ₩6,003 | ₩5,655 | ₩5,883 | -2.01% | 1.5만 |
|---|
| 2025.10.29 | ₩6,566 | ₩6,700 | ₩5,762 | ₩5,990 | -8.78% | 3.6만 |
|---|
| 2025.10.28 | ₩6,700 | ₩6,720 | ₩6,365 | ₩6,539 | -2.40% | 2.8만 |
|---|
| 2025.10.27 | ₩6,714 | ₩6,848 | ₩6,700 | ₩6,700 | -0.20% | 1.4만 |
|---|
| 2025.10.24 | ₩6,797 | ₩6,874 | ₩6,700 | ₩6,834 | +0.55% | 2.5만 |
|---|
| 2025.10.23 | ₩6,901 | ₩7,011 | ₩6,700 | ₩6,740 | -2.33% | 1.8만 |
|---|
| 2025.10.22 | ₩6,848 | ₩7,049 | ₩6,767 | ₩6,807 | -0.59% | 1.6만 |
|---|
| 2025.10.21 | ₩7,035 | ₩7,236 | ₩7,035 | ₩7,049 | +0.19% | 1.3만 |
|---|
| 2025.10.20 | ₩6,955 | ₩7,370 | ₩6,888 | ₩7,102 | +2.12% | 3.1만 |
|---|
| 2025.10.17 | ₩6,432 | ₩6,955 | ₩6,338 | ₩6,874 | +6.87% | 4.3만 |
|---|
| 2025.10.16 | ₩7,236 | ₩7,370 | ₩6,646 | ₩6,687 | -7.59% | 2.4만 |
|---|
| 2025.10.15 | ₩7,129 | ₩7,303 | ₩7,008 | ₩7,183 | +0.75% | 3.4만 |
|---|
| 2025.10.14 | ₩7,303 | ₩7,303 | ₩6,982 | ₩7,129 | -2.39% | 2.1만 |
|---|
| 2025.10.13 | ₩7,493 | ₩7,493 | ₩6,727 | ₩7,317 | -2.36% | 3만 |
|---|
| 2025.10.10 | ₩7,263 | ₩7,325 | ₩6,620 | ₩6,660 | -8.30% | 4.6만 |
|---|