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 | ₩2,352 | ₩2,352 | ₩2,205 | ₩2,325 | -1.14% | 2.3만 |
| 2026.10.08 | ₩2,192 | ₩2,459 | ₩2,192 | ₩2,379 | +8.54% | 2.8만 |
| 2026.10.07 | ₩2,873 | ₩2,873 | ₩2,138 | ₩2,192 | -23.72% | 21.9만 |
| 2026.10.06 | ₩3,047 | ₩3,208 | ₩1,778 | ₩2,740 | -10.09% | 343만 |
| 2026.10.05 | ₩3,114 | ₩3,214 | ₩3,061 | ₩3,127 | +0.43% | 4.8천 |
| 2026.10.02 | ₩3,141 | ₩3,269 | ₩2,914 | ₩3,134 | -0.21% | 1.2만 |
| 2026.10.01 | ₩3,332 | ₩3,332 | ₩3,204 | ₩3,204 | -3.85% | 3.8천 |
| 2026.09.30 | ₩3,328 | ₩3,328 | ₩3,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,288 |
| -1.20% |
| 900 |
| 2026.09.29 | ₩3,109 | ₩3,314 | ₩3,109 | ₩3,268 | +5.12% | 4천 |
|---|
| 2026.09.28 | ₩3,357 | ₩3,407 | ₩3,208 | ₩3,234 | -3.66% | 2.4천 |
|---|
| 2026.09.25 | ₩3,448 | ₩3,448 | ₩3,448 | ₩3,448 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,568 | ₩3,582 | ₩3,221 | ₩3,448 | -3.37% | 4.1만 |
|---|
| 2026.09.23 | ₩3,141 | ₩3,711 | ₩3,141 | ₩3,488 | +11.06% | 1.3만 |
|---|
| 2026.09.22 | ₩3,038 | ₩3,433 | ₩3,038 | ₩3,274 | +7.79% | 6.9천 |
|---|
| 2026.09.21 | ₩3,117 | ₩3,117 | ₩3,117 | ₩3,117 | 0.00% | 1.3천 |
|---|
| 2026.09.18 | ₩3,141 | ₩3,141 | ₩3,141 | ₩3,141 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,007 | ₩3,141 | ₩3,007 | ₩3,141 | +4.44% | 2.1천 |
|---|
| 2026.09.16 | ₩3,167 | ₩3,167 | ₩2,994 | ₩3,121 | -1.48% | 2.7천 |
|---|
| 2026.09.15 | ₩3,208 | ₩3,248 | ₩3,020 | ₩3,020 | -5.83% | 4.3천 |
|---|
| 2026.09.14 | ₩2,967 | ₩3,261 | ₩2,887 | ₩3,261 | +9.91% | 1.4만 |
|---|
| 2026.09.11 | ₩2,873 | ₩2,994 | ₩2,873 | ₩2,994 | +4.19% | 1.5천 |
|---|
| 2026.09.10 | ₩3,167 | ₩3,181 | ₩2,914 | ₩2,967 | -6.33% | 8.7천 |
|---|
| 2026.09.09 | ₩3,074 | ₩3,261 | ₩3,074 | ₩3,194 | +3.91% | 6.2천 |
|---|
| 2026.09.08 | ₩3,314 | ₩3,314 | ₩3,288 | ₩3,288 | -0.81% | 300 |
|---|
| 2026.09.04 | ₩3,368 | ₩3,368 | ₩3,197 | ₩3,359 | -0.28% | 9천 |
|---|
| 2026.09.03 | ₩3,381 | ₩3,395 | ₩3,381 | ₩3,381 | 0.00% | 800 |
|---|
| 2026.09.02 | ₩3,435 | ₩3,435 | ₩3,308 | ₩3,435 | 0.00% | 4.6천 |
|---|
| 2026.09.01 | ₩3,435 | ₩3,542 | ₩3,314 | ₩3,421 | -0.39% | 1.1만 |
|---|
| 2026.08.31 | ₩3,208 | ₩3,381 | ₩3,208 | ₩3,368 | +5.00% | 1.1만 |
|---|
| 2026.08.28 | ₩3,087 | ₩3,328 | ₩3,074 | ₩3,274 | +6.06% | 7.3천 |
|---|
| 2026.08.27 | ₩3,047 | ₩3,234 | ₩3,047 | ₩3,061 | +0.44% | 3.3천 |
|---|
| 2026.08.26 | ₩3,248 | ₩3,248 | ₩3,208 | ₩3,208 | -1.23% | 1.9천 |
|---|
| 2026.08.25 | ₩3,448 | ₩3,448 | ₩3,102 | ₩3,268 | -5.23% | 3.8천 |
|---|
| 2026.08.24 | ₩3,341 | ₩3,341 | ₩3,061 | ₩3,061 | -8.40% | 6.7천 |
|---|
| 2026.08.21 | ₩3,375 | ₩3,375 | ₩3,341 | ₩3,375 | 0.00% | 4.7천 |
|---|
| 2026.08.20 | ₩3,461 | ₩3,608 | ₩3,428 | ₩3,448 | -0.39% | 2.7천 |
|---|
| 2026.08.19 | ₩3,595 | ₩3,595 | ₩3,421 | ₩3,448 | -4.09% | 4.7천 |
|---|
| 2026.08.18 | ₩3,675 | ₩3,729 | ₩3,494 | ₩3,548 | -3.45% | 9.1천 |
|---|
| 2026.08.17 | ₩3,642 | ₩3,662 | ₩3,515 | ₩3,662 | +0.55% | 4.6천 |
|---|
| 2026.08.14 | ₩3,635 | ₩3,695 | ₩3,635 | ₩3,695 | +1.65% | 800 |
|---|
| 2026.08.13 | ₩3,622 | ₩3,669 | ₩3,622 | ₩3,635 | +0.37% | 1.4천 |
|---|
| 2026.08.12 | ₩3,595 | ₩3,702 | ₩3,515 | ₩3,675 | +2.23% | 2.7만 |
|---|
| 2026.08.11 | ₩3,595 | ₩3,742 | ₩3,515 | ₩3,608 | +0.37% | 8.9천 |
|---|
| 2026.08.10 | ₩3,301 | ₩3,662 | ₩3,183 | ₩3,528 | +6.88% | 1.8만 |
|---|
| 2026.08.07 | ₩3,208 | ₩3,301 | ₩3,053 | ₩3,181 | -0.83% | 2만 |
|---|
| 2026.08.06 | ₩3,114 | ₩3,114 | ₩3,007 | ₩3,007 | -3.43% | 3.2천 |
|---|
| 2026.08.05 | ₩3,127 | ₩3,194 | ₩3,081 | ₩3,114 | -0.43% | 1.1만 |
|---|
| 2026.08.04 | ₩3,328 | ₩3,355 | ₩3,061 | ₩3,221 | -3.21% | 1.8만 |
|---|
| 2026.08.03 | ₩2,967 | ₩3,061 | ₩2,811 | ₩3,027 | +2.03% | 7.1천 |
|---|
| 2026.07.31 | ₩3,007 | ₩3,034 | ₩2,914 | ₩2,967 | -1.33% | 1.7만 |
|---|
| 2026.07.30 | ₩3,181 | ₩3,288 | ₩3,014 | ₩3,141 | -1.26% | 4.8천 |
|---|
| 2026.07.29 | ₩3,074 | ₩3,502 | ₩2,920 | ₩3,274 | +6.52% | 2.7만 |
|---|
| 2026.07.28 | ₩3,562 | ₩3,562 | ₩2,914 | ₩3,167 | -11.07% | 3.1만 |
|---|
| 2026.07.27 | ₩3,395 | ₩3,675 | ₩3,395 | ₩3,435 | +1.18% | 8.2천 |
|---|
| 2026.07.24 | ₩3,435 | ₩3,662 | ₩3,368 | ₩3,448 | +0.39% | 3.2만 |
|---|
| 2026.07.23 | ₩3,448 | ₩3,502 | ₩3,435 | ₩3,435 | -0.39% | 5.5천 |
|---|
| 2026.07.22 | ₩3,502 | ₩3,555 | ₩3,475 | ₩3,515 | +0.38% | 5.9천 |
|---|
| 2026.07.21 | ₩3,742 | ₩3,742 | ₩3,555 | ₩3,555 | -5.00% | 5.3천 |
|---|
| 2026.07.20 | ₩3,435 | ₩3,663 | ₩3,435 | ₩3,568 | +3.89% | 1.9천 |
|---|
| 2026.07.17 | ₩3,756 | ₩3,756 | ₩3,381 | ₩3,381 | -9.96% | 2.5만 |
|---|
| 2026.07.16 | ₩4,063 | ₩4,063 | ₩3,742 | ₩3,769 | -7.24% | 1.2만 |
|---|
| 2026.07.15 | ₩4,009 | ₩4,009 | ₩3,969 | ₩3,969 | -1.00% | 7.3천 |
|---|
| 2026.07.14 | ₩4,076 | ₩4,271 | ₩4,009 | ₩4,023 | -1.31% | 6.7천 |
|---|
| 2026.07.13 | ₩3,916 | ₩4,223 | ₩3,916 | ₩4,090 | +4.44% | 1.2만 |
|---|
| 2026.07.10 | ₩3,886 | ₩4,167 | ₩3,876 | ₩4,009 | +3.16% | 3.7천 |
|---|
| 2026.07.09 | ₩3,993 | ₩4,090 | ₩3,889 | ₩3,889 | -2.61% | 5천 |
|---|
| 2026.07.08 | ₩4,079 | ₩4,263 | ₩3,983 | ₩3,996 | -2.03% | 4.4천 |
|---|
| 2026.07.07 | ₩4,143 | ₩4,197 | ₩4,143 | ₩4,156 | +0.32% | 2.4천 |
|---|
| 2026.07.06 | ₩4,210 | ₩4,400 | ₩4,197 | ₩4,197 | -0.32% | 3.2천 |
|---|
| 2026.07.02 | ₩4,317 | ₩4,704 | ₩3,903 | ₩4,130 | -4.33% | 3.1만 |
|---|
| 2026.07.01 | ₩4,491 | ₩4,491 | ₩4,251 | ₩4,364 | -2.83% | 6.7천 |
|---|
| 2026.06.30 | ₩4,785 | ₩4,785 | ₩4,303 | ₩4,370 | -8.66% | 2.4만 |
|---|
| 2026.06.29 | ₩4,745 | ₩5,039 | ₩4,745 | ₩4,798 | +1.13% | 1.3만 |
|---|
| 2026.06.26 | ₩4,892 | ₩5,079 | ₩4,785 | ₩4,785 | -2.19% | 1.9만 |
|---|
| 2026.06.25 | ₩5,079 | ₩5,079 | ₩4,718 | ₩5,000 | -1.55% | 2.9천 |
|---|
| 2026.06.24 | ₩5,119 | ₩5,145 | ₩5,025 | ₩5,052 | -1.31% | 3.6천 |
|---|
| 2026.06.23 | ₩4,811 | ₩5,212 | ₩4,691 | ₩5,119 | +6.39% | 1만 |
|---|
| 2026.06.22 | ₩5,246 | ₩5,333 | ₩5,186 | ₩5,199 | -0.89% | 4.5천 |
|---|
| 2026.06.18 | ₩5,359 | ₩5,359 | ₩4,998 | ₩5,266 | -1.75% | 3.1만 |
|---|
| 2026.06.17 | ₩4,811 | ₩5,346 | ₩4,811 | ₩5,319 | +10.56% | 3.1만 |
|---|
| 2026.06.16 | ₩4,584 | ₩4,972 | ₩4,584 | ₩4,731 | +3.21% | 1.9만 |
|---|
| 2026.06.15 | ₩4,544 | ₩4,825 | ₩4,504 | ₩4,597 | +1.18% | 1.6만 |
|---|
| 2026.06.12 | ₩4,664 | ₩4,912 | ₩4,557 | ₩4,557 | -2.29% | 7.6천 |
|---|
| 2026.06.11 | ₩4,397 | ₩4,664 | ₩4,397 | ₩4,591 | +4.41% | 1.2만 |
|---|
| 2026.06.10 | ₩4,357 | ₩4,704 | ₩4,357 | ₩4,424 | +1.53% | 7.3천 |
|---|
| 2026.06.09 | ₩4,858 | ₩4,972 | ₩4,504 | ₩4,504 | -7.29% | 1.4만 |
|---|
| 2026.06.08 | ₩4,751 | ₩5,020 | ₩3,836 | ₩4,745 | -0.14% | 3.9만 |
|---|
| 2026.06.05 | ₩5,092 | ₩5,092 | ₩4,825 | ₩4,825 | -5.25% | 1.4만 |
|---|
| 2026.06.04 | ₩4,932 | ₩5,346 | ₩4,932 | ₩5,092 | +3.25% | 1.8만 |
|---|
| 2026.06.03 | ₩5,079 | ₩5,172 | ₩4,978 | ₩5,079 | 0.00% | 2.1만 |
|---|
| 2026.06.02 | ₩5,393 | ₩5,393 | ₩5,092 | ₩5,092 | -5.58% | 4.8천 |
|---|
| 2026.06.01 | ₩5,212 | ₩5,306 | ₩5,105 | ₩5,145 | -1.28% | 1.4만 |
|---|
| 2026.05.29 | ₩5,239 | ₩5,506 | ₩5,239 | ₩5,453 | +4.08% | 4.6천 |
|---|
| 2026.05.28 | ₩5,426 | ₩5,530 | ₩5,279 | ₩5,306 | -2.22% | 1.4만 |
|---|
| 2026.05.27 | ₩5,252 | ₩5,489 | ₩5,231 | ₩5,453 | +3.82% | 3.3만 |
|---|
| 2026.05.26 | ₩5,239 | ₩5,292 | ₩4,985 | ₩5,199 | -0.77% | 1.6만 |
|---|
| 2026.05.22 | ₩5,319 | ₩5,426 | ₩5,319 | ₩5,346 | +0.50% | 3.5천 |
|---|
| 2026.05.21 | ₩5,613 | ₩5,613 | ₩5,239 | ₩5,331 | -5.02% | 2만 |
|---|
| 2026.05.20 | ₩5,453 | ₩5,453 | ₩5,226 | ₩5,252 | -3.68% | 9.8천 |
|---|
| 2026.05.19 | ₩5,680 | ₩5,680 | ₩5,419 | ₩5,419 | -4.59% | 2.7만 |
|---|
| 2026.05.18 | ₩5,827 | ₩5,827 | ₩5,520 | ₩5,680 | -2.52% | 1.9만 |
|---|
| 2026.05.15 | ₩5,627 | ₩6,001 | ₩5,573 | ₩6,001 | +6.65% | 5.9만 |
|---|
| 2026.05.14 | ₩5,613 | ₩5,774 | ₩5,613 | ₩5,680 | +1.19% | 4천 |
|---|
| 2026.05.13 | ₩5,680 | ₩5,780 | ₩5,680 | ₩5,780 | +1.76% | 5.5천 |
|---|
| 2026.05.12 | ₩5,613 | ₩5,681 | ₩5,613 | ₩5,681 | +1.21% | 1.9천 |
|---|
| 2026.05.11 | ₩5,881 | ₩5,881 | ₩5,720 | ₩5,747 | -2.27% | 8.9천 |
|---|
| 2026.05.08 | ₩5,493 | ₩5,840 | ₩5,480 | ₩5,713 | +4.01% | 8.8천 |
|---|
| 2026.05.07 | ₩5,573 | ₩5,573 | ₩5,506 | ₩5,506 | -1.20% | 3.2천 |
|---|
| 2026.05.06 | ₩5,593 | ₩5,593 | ₩5,480 | ₩5,573 | -0.36% | 8.7천 |
|---|
| 2026.05.05 | ₩5,680 | ₩5,800 | ₩5,480 | ₩5,762 | +1.44% | 4.4천 |
|---|
| 2026.05.04 | ₩5,921 | ₩5,974 | ₩5,627 | ₩5,800 | -2.03% | 1.1만 |
|---|
| 2026.05.01 | ₩5,800 | ₩5,961 | ₩5,800 | ₩5,934 | +2.30% | 3.6천 |
|---|
| 2026.04.30 | ₩5,854 | ₩6,028 | ₩5,854 | ₩5,881 | +0.46% | 7.2천 |
|---|
| 2026.04.29 | ₩5,921 | ₩6,081 | ₩5,693 | ₩5,774 | -2.48% | 7천 |
|---|
| 2026.04.28 | ₩5,627 | ₩6,188 | ₩5,627 | ₩6,014 | +6.89% | 2.3만 |
|---|
| 2026.04.27 | ₩6,362 | ₩6,415 | ₩6,255 | ₩6,415 | +0.84% | 1천 |
|---|
| 2026.04.24 | ₩6,362 | ₩6,616 | ₩6,295 | ₩6,415 | +0.84% | 1.4만 |
|---|
| 2026.04.23 | ₩6,362 | ₩6,362 | ₩6,134 | ₩6,175 | -2.94% | 9.4천 |
|---|
| 2026.04.22 | ₩6,161 | ₩6,404 | ₩6,161 | ₩6,404 | +3.95% | 6.7천 |
|---|
| 2026.04.21 | ₩6,255 | ₩6,669 | ₩6,081 | ₩6,609 | +5.66% | 2.3만 |
|---|
| 2026.04.20 | ₩6,044 | ₩6,455 | ₩6,028 | ₩6,388 | +5.71% | 1.2만 |
|---|
| 2026.04.17 | ₩6,108 | ₩6,148 | ₩6,014 | ₩6,148 | +0.66% | 5.3천 |
|---|
| 2026.04.16 | ₩6,028 | ₩6,308 | ₩6,014 | ₩6,121 | +1.55% | 4.5천 |
|---|
| 2026.04.15 | ₩6,388 | ₩6,388 | ₩5,987 | ₩6,161 | -3.56% | 1.2만 |
|---|
| 2026.04.14 | ₩6,054 | ₩6,281 | ₩6,054 | ₩6,134 | +1.32% | 2.1천 |
|---|
| 2026.04.13 | ₩6,054 | ₩6,295 | ₩6,041 | ₩6,295 | +3.97% | 6.7천 |
|---|
| 2026.04.10 | ₩6,014 | ₩6,281 | ₩6,014 | ₩6,041 | +0.44% | 6.1천 |
|---|
| 2026.04.09 | ₩6,355 | ₩6,383 | ₩6,188 | ₩6,308 | -0.74% | 3.9천 |
|---|
| 2026.04.08 | ₩6,148 | ₩6,388 | ₩6,148 | ₩6,189 | +0.67% | 1.7만 |
|---|
| 2026.04.07 | ₩6,268 | ₩6,281 | ₩5,707 | ₩6,148 | -1.92% | 7.1천 |
|---|
| 2026.04.06 | ₩5,627 | ₩6,295 | ₩5,627 | ₩6,134 | +9.03% | 1.4만 |
|---|
| 2026.04.02 | ₩5,613 | ₩5,716 | ₩5,533 | ₩5,533 | -1.43% | 1.9만 |
|---|
| 2026.04.01 | ₩5,735 | ₩5,867 | ₩5,680 | ₩5,800 | +1.14% | 3.1천 |
|---|
| 2026.03.31 | ₩5,923 | ₩5,923 | ₩5,774 | ₩5,827 | -1.62% | 7천 |
|---|
| 2026.03.30 | ₩5,586 | ₩5,693 | ₩5,586 | ₩5,613 | +0.48% | 1.1만 |
|---|
| 2026.03.27 | ₩5,894 | ₩6,088 | ₩5,600 | ₩5,600 | -4.99% | 6.4천 |
|---|
| 2026.03.26 | ₩6,101 | ₩6,134 | ₩6,048 | ₩6,048 | -0.88% | 5.3천 |
|---|
| 2026.03.25 | ₩6,268 | ₩6,268 | ₩6,068 | ₩6,068 | -3.20% | 2.5천 |
|---|
| 2026.03.24 | ₩6,281 | ₩6,415 | ₩6,054 | ₩6,268 | -0.21% | 6.4천 |
|---|
| 2026.03.23 | ₩5,493 | ₩6,268 | ₩5,419 | ₩6,268 | +14.11% | 2.4만 |
|---|
| 2026.03.20 | ₩5,520 | ₩5,907 | ₩5,480 | ₩5,493 | -0.48% | 1.2만 |
|---|
| 2026.03.19 | ₩5,827 | ₩5,827 | ₩5,586 | ₩5,733 | -1.61% | 1.5만 |
|---|
| 2026.03.18 | ₩5,974 | ₩6,054 | ₩5,800 | ₩5,867 | -1.79% | 7천 |
|---|
| 2026.03.17 | ₩6,041 | ₩6,141 | ₩5,921 | ₩5,921 | -1.99% | 5.6천 |
|---|
| 2026.03.16 | ₩5,961 | ₩6,148 | ₩5,961 | ₩6,068 | +1.79% | 5.3천 |
|---|
| 2026.03.13 | ₩6,148 | ₩6,168 | ₩5,720 | ₩5,954 | -3.15% | 5.2만 |
|---|
| 2026.03.12 | ₩6,549 | ₩6,549 | ₩6,134 | ₩6,148 | -6.12% | 1.8만 |
|---|
| 2026.03.11 | ₩6,001 | ₩6,816 | ₩6,001 | ₩6,622 | +10.36% | 5.3만 |
|---|
| 2026.03.10 | ₩5,987 | ₩6,184 | ₩5,975 | ₩6,014 | +0.45% | 7.8천 |
|---|
| 2026.03.09 | ₩6,041 | ₩6,041 | ₩5,854 | ₩5,894 | -2.43% | 1.1만 |
|---|
| 2026.03.06 | ₩6,255 | ₩6,402 | ₩6,121 | ₩6,175 | -1.28% | 9.1천 |
|---|
| 2026.03.05 | ₩6,201 | ₩6,348 | ₩6,068 | ₩6,108 | -1.51% | 1.4만 |
|---|
| 2026.03.04 | ₩5,921 | ₩6,281 | ₩5,921 | ₩6,281 | +6.09% | 1.3만 |
|---|
| 2026.03.03 | ₩6,121 | ₩6,281 | ₩5,883 | ₩6,134 | +0.22% | 1.5만 |
|---|
| 2026.03.02 | ₩5,907 | ₩6,308 | ₩5,747 | ₩6,281 | +6.33% | 2.5만 |
|---|
| 2026.02.27 | ₩6,188 | ₩6,368 | ₩6,188 | ₩6,335 | +2.38% | 1.5만 |
|---|
| 2026.02.26 | ₩6,281 | ₩6,415 | ₩6,243 | ₩6,308 | +0.43% | 1.4만 |
|---|
| 2026.02.25 | ₩5,854 | ₩6,482 | ₩5,854 | ₩6,402 | +9.36% | 5.5만 |
|---|
| 2026.02.24 | ₩5,693 | ₩6,014 | ₩5,693 | ₩5,894 | +3.52% | 2.1만 |
|---|
| 2026.02.23 | ₩5,693 | ₩6,001 | ₩5,342 | ₩5,693 | 0.00% | 3.9만 |
|---|
| 2026.02.20 | ₩5,533 | ₩6,161 | ₩5,506 | ₩6,041 | +9.18% | 4.4만 |
|---|
| 2026.02.19 | ₩5,199 | ₩5,754 | ₩5,052 | ₩5,560 | +6.94% | 5.4만 |
|---|
| 2026.02.18 | ₩4,444 | ₩5,840 | ₩4,410 | ₩5,199 | +16.99% | 18.4만 |
|---|
| 2026.02.17 | ₩4,263 | ₩4,597 | ₩4,143 | ₩4,597 | +7.84% | 3.4만 |
|---|
| 2026.02.13 | ₩3,983 | ₩4,357 | ₩3,983 | ₩4,357 | +9.40% | 2.8만 |
|---|
| 2026.02.12 | ₩4,096 | ₩4,229 | ₩3,999 | ₩4,023 | -1.79% | 1.3만 |
|---|
| 2026.02.11 | ₩4,103 | ₩4,290 | ₩4,009 | ₩4,130 | +0.65% | 1.2만 |
|---|
| 2026.02.10 | ₩4,190 | ₩4,421 | ₩4,190 | ₩4,210 | +0.48% | 2만 |
|---|
| 2026.02.09 | ₩3,956 | ₩4,357 | ₩3,876 | ₩4,237 | +7.09% | 2.9만 |
|---|
| 2026.02.06 | ₩3,542 | ₩4,050 | ₩3,542 | ₩4,036 | +13.96% | 5.1만 |
|---|
| 2026.02.05 | ₩3,675 | ₩3,769 | ₩3,528 | ₩3,555 | -3.27% | 2.9만 |
|---|
| 2026.02.04 | ₩3,542 | ₩3,782 | ₩3,542 | ₩3,608 | +1.89% | 5.2만 |
|---|
| 2026.02.03 | ₩4,063 | ₩4,063 | ₩3,341 | ₩3,542 | -12.83% | 10만 |
|---|
| 2026.02.02 | ₩3,916 | ₩4,096 | ₩3,756 | ₩3,889 | -0.68% | 6만 |
|---|
| 2026.01.30 | ₩3,793 | ₩4,116 | ₩3,675 | ₩3,929 | +3.59% | 4.9만 |
|---|
| 2026.01.29 | ₩4,130 | ₩4,237 | ₩3,809 | ₩3,809 | -7.77% | 8.8만 |
|---|
| 2026.01.28 | ₩4,237 | ₩4,384 | ₩4,118 | ₩4,197 | -0.95% | 2.8만 |
|---|
| 2026.01.27 | ₩4,130 | ₩4,464 | ₩4,130 | ₩4,357 | +5.50% | 3.5만 |
|---|
| 2026.01.26 | ₩4,544 | ₩4,778 | ₩4,344 | ₩4,344 | -4.41% | 6.8만 |
|---|
| 2026.01.23 | ₩4,599 | ₩4,902 | ₩4,544 | ₩4,544 | -1.19% | 5.6만 |
|---|
| 2026.01.22 | ₩4,624 | ₩5,092 | ₩4,544 | ₩4,758 | +2.89% | 9.4만 |
|---|
| 2026.01.21 | ₩4,811 | ₩5,039 | ₩4,438 | ₩4,544 | -5.56% | 14만 |
|---|
| 2026.01.20 | ₩5,319 | ₩5,881 | ₩4,410 | ₩5,119 | -3.77% | 69.7만 |
|---|
| 2026.01.16 | ₩7,765 | ₩8,286 | ₩5,333 | ₩6,081 | -21.69% | 4268.8만 |
|---|
| 2026.01.15 | ₩4,237 | ₩4,330 | ₩4,183 | ₩4,183 | -1.26% | 4.3천 |
|---|
| 2026.01.14 | ₩4,257 | ₩4,257 | ₩4,177 | ₩4,197 | -1.41% | 1.9천 |
|---|
| 2026.01.13 | ₩4,170 | ₩4,330 | ₩4,170 | ₩4,277 | +2.56% | 2천 |
|---|
| 2026.01.12 | ₩4,410 | ₩4,410 | ₩4,090 | ₩4,237 | -3.94% | 6.4천 |
|---|
| 2026.01.09 | ₩4,430 | ₩4,544 | ₩4,279 | ₩4,290 | -3.17% | 4.6천 |
|---|
| 2026.01.08 | ₩4,150 | ₩4,691 | ₩4,130 | ₩4,279 | +3.12% | 3.3만 |
|---|
| 2026.01.07 | ₩4,092 | ₩4,290 | ₩4,078 | ₩4,237 | +3.53% | 7.5천 |
|---|
| 2026.01.06 | ₩3,929 | ₩4,345 | ₩3,929 | ₩4,290 | +9.18% | 1.3만 |
|---|
| 2026.01.05 | ₩3,809 | ₩4,023 | ₩3,809 | ₩4,009 | +5.26% | 5.4천 |
|---|
| 2026.01.02 | ₩3,796 | ₩3,956 | ₩3,796 | ₩3,916 | +3.17% | 6.3천 |
|---|
| 2025.12.31 | ₩3,822 | ₩4,050 | ₩3,733 | ₩3,742 | -2.10% | 1.4만 |
|---|
| 2025.12.30 | ₩4,183 | ₩4,183 | ₩3,822 | ₩4,009 | -4.15% | 2만 |
|---|
| 2025.12.29 | ₩4,170 | ₩4,263 | ₩3,996 | ₩4,177 | +0.16% | 9.5천 |
|---|
| 2025.12.26 | ₩4,009 | ₩4,290 | ₩4,009 | ₩4,170 | +4.00% | 5천 |
|---|
| 2025.12.24 | ₩4,406 | ₩4,406 | ₩4,090 | ₩4,170 | -5.37% | 3.2천 |
|---|
| 2025.12.23 | ₩4,511 | ₩4,531 | ₩4,023 | ₩4,210 | -6.67% | 3.4만 |
|---|
| 2025.12.22 | ₩4,651 | ₩4,691 | ₩4,496 | ₩4,597 | -1.15% | 1만 |
|---|
| 2025.12.19 | ₩4,825 | ₩4,825 | ₩4,757 | ₩4,773 | -1.08% | 2.2천 |
|---|
| 2025.12.18 | ₩4,854 | ₩4,898 | ₩4,718 | ₩4,718 | -2.81% | 6.1천 |
|---|
| 2025.12.17 | ₩5,319 | ₩5,319 | ₩4,878 | ₩4,878 | -8.29% | 5.8천 |
|---|
| 2025.12.16 | ₩4,945 | ₩5,012 | ₩4,945 | ₩4,972 | +0.54% | 2.5천 |
|---|
| 2025.12.15 | ₩5,306 | ₩5,306 | ₩4,961 | ₩4,969 | -6.35% | 8.2천 |
|---|
| 2025.12.12 | ₩5,226 | ₩5,266 | ₩5,119 | ₩5,266 | +0.77% | 2.6천 |
|---|
| 2025.12.11 | ₩5,292 | ₩5,389 | ₩5,175 | ₩5,279 | -0.25% | 8.5천 |
|---|
| 2025.12.10 | ₩4,945 | ₩5,346 | ₩4,945 | ₩5,199 | +5.14% | 3.3만 |
|---|
| 2025.12.09 | ₩5,226 | ₩5,226 | ₩5,039 | ₩5,039 | -3.58% | 5.6천 |
|---|
| 2025.12.08 | ₩4,998 | ₩5,327 | ₩4,998 | ₩5,199 | +4.01% | 9.7천 |
|---|
| 2025.12.05 | ₩4,865 | ₩5,145 | ₩4,838 | ₩5,025 | +3.30% | 2.7만 |
|---|
| 2025.12.04 | ₩4,771 | ₩4,932 | ₩4,758 | ₩4,851 | +1.68% | 2.2만 |
|---|
| 2025.12.03 | ₩4,571 | ₩4,972 | ₩4,571 | ₩4,785 | +4.68% | 4만 |
|---|
| 2025.12.02 | ₩4,718 | ₩4,996 | ₩4,584 | ₩4,611 | -2.27% | 3.1만 |
|---|
| 2025.12.01 | ₩4,972 | ₩4,972 | ₩4,544 | ₩4,624 | -6.99% | 1.6만 |
|---|
| 2025.11.28 | ₩4,821 | ₩4,918 | ₩4,771 | ₩4,885 | +1.33% | 5.4천 |
|---|
| 2025.11.26 | ₩4,437 | ₩5,047 | ₩4,424 | ₩4,771 | +7.53% | 7.1만 |
|---|
| 2025.11.25 | ₩4,302 | ₩4,704 | ₩4,302 | ₩4,450 | +3.45% | 3.3천 |
|---|
| 2025.11.24 | ₩4,410 | ₩4,450 | ₩4,210 | ₩4,290 | -2.73% | 1.1만 |
|---|
| 2025.11.21 | ₩4,464 | ₩4,678 | ₩4,277 | ₩4,410 | -1.20% | 1.6만 |
|---|
| 2025.11.20 | ₩4,682 | ₩4,704 | ₩4,303 | ₩4,365 | -6.77% | 6.6천 |
|---|
| 2025.11.19 | ₩4,945 | ₩5,080 | ₩4,197 | ₩4,450 | -10.00% | 1.6만 |
|---|
| 2025.11.18 | ₩4,691 | ₩4,878 | ₩4,691 | ₩4,878 | +3.99% | 7.3천 |
|---|
| 2025.11.17 | ₩4,985 | ₩5,306 | ₩4,758 | ₩4,838 | -2.95% | 3.4만 |
|---|
| 2025.11.14 | ₩5,119 | ₩5,159 | ₩4,985 | ₩5,012 | -2.09% | 6.3천 |
|---|
| 2025.11.13 | ₩5,239 | ₩5,359 | ₩5,065 | ₩5,132 | -2.04% | 1.5만 |
|---|
| 2025.11.12 | ₩5,480 | ₩5,506 | ₩5,212 | ₩5,279 | -3.66% | 2.7만 |
|---|
| 2025.11.11 | ₩5,239 | ₩5,399 | ₩5,199 | ₩5,266 | +0.51% | 6.9천 |
|---|
| 2025.11.10 | ₩5,212 | ₩5,426 | ₩5,186 | ₩5,239 | +0.51% | 2만 |
|---|
| 2025.11.07 | ₩5,453 | ₩5,453 | ₩5,079 | ₩5,159 | -5.39% | 3.3만 |
|---|
| 2025.11.06 | ₩5,560 | ₩5,760 | ₩5,386 | ₩5,386 | -3.12% | 3.7만 |
|---|
| 2025.11.05 | ₩5,306 | ₩5,545 | ₩5,306 | ₩5,359 | +1.01% | 1.3만 |
|---|
| 2025.11.04 | ₩5,680 | ₩5,921 | ₩5,266 | ₩5,399 | -4.94% | 2.1만 |
|---|
| 2025.11.03 | ₩5,854 | ₩5,854 | ₩5,653 | ₩5,680 | -2.97% | 2.5만 |
|---|
| 2025.10.31 | ₩5,881 | ₩5,894 | ₩5,667 | ₩5,760 | -2.05% | 1.2만 |
|---|
| 2025.10.30 | ₩5,987 | ₩5,987 | ₩5,640 | ₩5,867 | -2.01% | 1.5만 |
|---|
| 2025.10.29 | ₩6,549 | ₩6,682 | ₩5,747 | ₩5,974 | -8.78% | 3.6만 |
|---|
| 2025.10.28 | ₩6,682 | ₩6,702 | ₩6,348 | ₩6,522 | -2.40% | 2.8만 |
|---|
| 2025.10.27 | ₩6,696 | ₩6,829 | ₩6,682 | ₩6,682 | -0.20% | 1.4만 |
|---|
| 2025.10.24 | ₩6,779 | ₩6,856 | ₩6,682 | ₩6,816 | +0.55% | 2.5만 |
|---|
| 2025.10.23 | ₩6,883 | ₩6,992 | ₩6,682 | ₩6,722 | -2.33% | 1.8만 |
|---|
| 2025.10.22 | ₩6,829 | ₩7,030 | ₩6,749 | ₩6,789 | -0.59% | 1.6만 |
|---|
| 2025.10.21 | ₩7,017 | ₩7,217 | ₩7,017 | ₩7,030 | +0.19% | 1.3만 |
|---|
| 2025.10.20 | ₩6,936 | ₩7,351 | ₩6,870 | ₩7,083 | +2.12% | 3.1만 |
|---|
| 2025.10.17 | ₩6,415 | ₩6,936 | ₩6,322 | ₩6,856 | +6.87% | 4.3만 |
|---|
| 2025.10.16 | ₩7,217 | ₩7,351 | ₩6,629 | ₩6,669 | -7.59% | 2.4만 |
|---|
| 2025.10.15 | ₩7,110 | ₩7,284 | ₩6,990 | ₩7,164 | +0.75% | 3.4만 |
|---|
| 2025.10.14 | ₩7,284 | ₩7,284 | ₩6,963 | ₩7,110 | -2.39% | 2.1만 |
|---|
| 2025.10.13 | ₩7,474 | ₩7,474 | ₩6,709 | ₩7,297 | -2.36% | 3만 |
|---|
| 2025.10.10 | ₩7,244 | ₩7,305 | ₩6,602 | ₩6,642 | -8.30% | 4.6만 |
|---|