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 | ₩2,191 | ₩2,458 | ₩2,191 | ₩2,378 | +8.54% | 2.8만 |
| 2026.10.07 | ₩2,873 | ₩2,873 | ₩2,138 | ₩2,191 | -23.72% | 21.9만 |
| 2026.10.06 | ₩3,046 | ₩3,207 | ₩1,777 | ₩2,739 | -10.09% | 343만 |
| 2026.10.05 | ₩3,113 | ₩3,213 | ₩3,060 | ₩3,126 | +0.43% | 4.8천 |
| 2026.10.02 | ₩3,140 | ₩3,268 | ₩2,913 | ₩3,133 | -0.21% | 1.2만 |
| 2026.10.01 | ₩3,331 | ₩3,331 | ₩3,203 | ₩3,203 | -3.85% | 3.8천 |
| 2026.09.30 | ₩3,327 | ₩3,327 | ₩3,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,287 |
| -1.20% |
| 900 |
| 2026.09.29 | ₩3,108 | ₩3,314 | ₩3,108 | ₩3,267 | +5.12% | 4천 |
|---|
| 2026.09.28 | ₩3,356 | ₩3,406 | ₩3,207 | ₩3,233 | -3.66% | 2.4천 |
|---|
| 2026.09.25 | ₩3,447 | ₩3,447 | ₩3,447 | ₩3,447 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,567 | ₩3,581 | ₩3,220 | ₩3,447 | -3.37% | 4.1만 |
|---|
| 2026.09.23 | ₩3,140 | ₩3,710 | ₩3,140 | ₩3,487 | +11.06% | 1.3만 |
|---|
| 2026.09.22 | ₩3,037 | ₩3,432 | ₩3,037 | ₩3,273 | +7.79% | 6.9천 |
|---|
| 2026.09.21 | ₩3,116 | ₩3,116 | ₩3,116 | ₩3,116 | 0.00% | 1.3천 |
|---|
| 2026.09.18 | ₩3,140 | ₩3,140 | ₩3,140 | ₩3,140 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,006 | ₩3,140 | ₩3,006 | ₩3,140 | +4.44% | 2.1천 |
|---|
| 2026.09.16 | ₩3,167 | ₩3,167 | ₩2,993 | ₩3,120 | -1.48% | 2.7천 |
|---|
| 2026.09.15 | ₩3,207 | ₩3,247 | ₩3,020 | ₩3,020 | -5.83% | 4.3천 |
|---|
| 2026.09.14 | ₩2,966 | ₩3,260 | ₩2,886 | ₩3,260 | +9.91% | 1.4만 |
|---|
| 2026.09.11 | ₩2,873 | ₩2,993 | ₩2,873 | ₩2,993 | +4.19% | 1.5천 |
|---|
| 2026.09.10 | ₩3,167 | ₩3,180 | ₩2,913 | ₩2,966 | -6.33% | 8.7천 |
|---|
| 2026.09.09 | ₩3,073 | ₩3,260 | ₩3,073 | ₩3,193 | +3.91% | 6.2천 |
|---|
| 2026.09.08 | ₩3,314 | ₩3,314 | ₩3,287 | ₩3,287 | -0.81% | 300 |
|---|
| 2026.09.04 | ₩3,367 | ₩3,367 | ₩3,196 | ₩3,358 | -0.28% | 9천 |
|---|
| 2026.09.03 | ₩3,380 | ₩3,394 | ₩3,380 | ₩3,380 | 0.00% | 800 |
|---|
| 2026.09.02 | ₩3,434 | ₩3,434 | ₩3,307 | ₩3,434 | 0.00% | 4.6천 |
|---|
| 2026.09.01 | ₩3,434 | ₩3,541 | ₩3,314 | ₩3,420 | -0.39% | 1.1만 |
|---|
| 2026.08.31 | ₩3,207 | ₩3,380 | ₩3,207 | ₩3,367 | +5.00% | 1.1만 |
|---|
| 2026.08.28 | ₩3,086 | ₩3,327 | ₩3,073 | ₩3,273 | +6.06% | 7.3천 |
|---|
| 2026.08.27 | ₩3,046 | ₩3,233 | ₩3,046 | ₩3,060 | +0.44% | 3.3천 |
|---|
| 2026.08.26 | ₩3,247 | ₩3,247 | ₩3,207 | ₩3,207 | -1.23% | 1.9천 |
|---|
| 2026.08.25 | ₩3,447 | ₩3,447 | ₩3,101 | ₩3,267 | -5.23% | 3.8천 |
|---|
| 2026.08.24 | ₩3,340 | ₩3,340 | ₩3,060 | ₩3,060 | -8.40% | 6.7천 |
|---|
| 2026.08.21 | ₩3,374 | ₩3,374 | ₩3,340 | ₩3,374 | 0.00% | 4.7천 |
|---|
| 2026.08.20 | ₩3,461 | ₩3,607 | ₩3,427 | ₩3,447 | -0.39% | 2.7천 |
|---|
| 2026.08.19 | ₩3,594 | ₩3,594 | ₩3,420 | ₩3,447 | -4.09% | 4.7천 |
|---|
| 2026.08.18 | ₩3,674 | ₩3,728 | ₩3,493 | ₩3,547 | -3.45% | 9.1천 |
|---|
| 2026.08.17 | ₩3,641 | ₩3,661 | ₩3,514 | ₩3,661 | +0.55% | 4.6천 |
|---|
| 2026.08.14 | ₩3,634 | ₩3,694 | ₩3,634 | ₩3,694 | +1.65% | 800 |
|---|
| 2026.08.13 | ₩3,621 | ₩3,668 | ₩3,621 | ₩3,634 | +0.37% | 1.4천 |
|---|
| 2026.08.12 | ₩3,594 | ₩3,701 | ₩3,514 | ₩3,674 | +2.23% | 2.7만 |
|---|
| 2026.08.11 | ₩3,594 | ₩3,741 | ₩3,514 | ₩3,607 | +0.37% | 8.9천 |
|---|
| 2026.08.10 | ₩3,300 | ₩3,661 | ₩3,183 | ₩3,527 | +6.88% | 1.8만 |
|---|
| 2026.08.07 | ₩3,207 | ₩3,300 | ₩3,052 | ₩3,180 | -0.83% | 2만 |
|---|
| 2026.08.06 | ₩3,113 | ₩3,113 | ₩3,006 | ₩3,006 | -3.43% | 3.2천 |
|---|
| 2026.08.05 | ₩3,126 | ₩3,193 | ₩3,080 | ₩3,113 | -0.43% | 1.1만 |
|---|
| 2026.08.04 | ₩3,327 | ₩3,354 | ₩3,060 | ₩3,220 | -3.21% | 1.8만 |
|---|
| 2026.08.03 | ₩2,966 | ₩3,060 | ₩2,810 | ₩3,026 | +2.03% | 7.1천 |
|---|
| 2026.07.31 | ₩3,006 | ₩3,033 | ₩2,913 | ₩2,966 | -1.33% | 1.7만 |
|---|
| 2026.07.30 | ₩3,180 | ₩3,287 | ₩3,013 | ₩3,140 | -1.26% | 4.8천 |
|---|
| 2026.07.29 | ₩3,073 | ₩3,501 | ₩2,919 | ₩3,273 | +6.52% | 2.7만 |
|---|
| 2026.07.28 | ₩3,561 | ₩3,561 | ₩2,913 | ₩3,167 | -11.07% | 3.1만 |
|---|
| 2026.07.27 | ₩3,394 | ₩3,674 | ₩3,394 | ₩3,434 | +1.18% | 8.2천 |
|---|
| 2026.07.24 | ₩3,434 | ₩3,661 | ₩3,367 | ₩3,447 | +0.39% | 3.2만 |
|---|
| 2026.07.23 | ₩3,447 | ₩3,501 | ₩3,434 | ₩3,434 | -0.39% | 5.5천 |
|---|
| 2026.07.22 | ₩3,501 | ₩3,554 | ₩3,474 | ₩3,514 | +0.38% | 5.9천 |
|---|
| 2026.07.21 | ₩3,741 | ₩3,741 | ₩3,554 | ₩3,554 | -5.00% | 5.3천 |
|---|
| 2026.07.20 | ₩3,434 | ₩3,662 | ₩3,434 | ₩3,567 | +3.89% | 1.9천 |
|---|
| 2026.07.17 | ₩3,754 | ₩3,754 | ₩3,380 | ₩3,380 | -9.96% | 2.5만 |
|---|
| 2026.07.16 | ₩4,062 | ₩4,062 | ₩3,741 | ₩3,768 | -7.24% | 1.2만 |
|---|
| 2026.07.15 | ₩4,008 | ₩4,008 | ₩3,968 | ₩3,968 | -1.00% | 7.3천 |
|---|
| 2026.07.14 | ₩4,075 | ₩4,270 | ₩4,008 | ₩4,022 | -1.31% | 6.7천 |
|---|
| 2026.07.13 | ₩3,915 | ₩4,222 | ₩3,915 | ₩4,088 | +4.44% | 1.2만 |
|---|
| 2026.07.10 | ₩3,885 | ₩4,166 | ₩3,875 | ₩4,008 | +3.16% | 3.7천 |
|---|
| 2026.07.09 | ₩3,992 | ₩4,088 | ₩3,888 | ₩3,888 | -2.61% | 5천 |
|---|
| 2026.07.08 | ₩4,078 | ₩4,262 | ₩3,982 | ₩3,995 | -2.03% | 4.4천 |
|---|
| 2026.07.07 | ₩4,142 | ₩4,195 | ₩4,142 | ₩4,155 | +0.32% | 2.4천 |
|---|
| 2026.07.06 | ₩4,209 | ₩4,398 | ₩4,195 | ₩4,195 | -0.32% | 3.2천 |
|---|
| 2026.07.02 | ₩4,316 | ₩4,703 | ₩3,901 | ₩4,129 | -4.33% | 3.1만 |
|---|
| 2026.07.01 | ₩4,489 | ₩4,489 | ₩4,250 | ₩4,362 | -2.83% | 6.7천 |
|---|
| 2026.06.30 | ₩4,783 | ₩4,783 | ₩4,302 | ₩4,369 | -8.66% | 2.4만 |
|---|
| 2026.06.29 | ₩4,743 | ₩5,037 | ₩4,743 | ₩4,797 | +1.13% | 1.3만 |
|---|
| 2026.06.26 | ₩4,890 | ₩5,077 | ₩4,783 | ₩4,783 | -2.19% | 1.9만 |
|---|
| 2026.06.25 | ₩5,077 | ₩5,077 | ₩4,716 | ₩4,998 | -1.55% | 2.9천 |
|---|
| 2026.06.24 | ₩5,117 | ₩5,144 | ₩5,024 | ₩5,050 | -1.31% | 3.6천 |
|---|
| 2026.06.23 | ₩4,810 | ₩5,211 | ₩4,690 | ₩5,117 | +6.39% | 1만 |
|---|
| 2026.06.22 | ₩5,244 | ₩5,331 | ₩5,184 | ₩5,197 | -0.89% | 4.5천 |
|---|
| 2026.06.18 | ₩5,358 | ₩5,358 | ₩4,997 | ₩5,264 | -1.75% | 3.1만 |
|---|
| 2026.06.17 | ₩4,810 | ₩5,344 | ₩4,810 | ₩5,318 | +10.56% | 3.1만 |
|---|
| 2026.06.16 | ₩4,583 | ₩4,970 | ₩4,583 | ₩4,730 | +3.21% | 1.9만 |
|---|
| 2026.06.15 | ₩4,543 | ₩4,823 | ₩4,503 | ₩4,596 | +1.18% | 1.6만 |
|---|
| 2026.06.12 | ₩4,663 | ₩4,910 | ₩4,556 | ₩4,556 | -2.29% | 7.6천 |
|---|
| 2026.06.11 | ₩4,396 | ₩4,663 | ₩4,396 | ₩4,590 | +4.41% | 1.2만 |
|---|
| 2026.06.10 | ₩4,356 | ₩4,703 | ₩4,356 | ₩4,423 | +1.53% | 7.3천 |
|---|
| 2026.06.09 | ₩4,857 | ₩4,970 | ₩4,503 | ₩4,503 | -7.29% | 1.4만 |
|---|
| 2026.06.08 | ₩4,750 | ₩5,018 | ₩3,835 | ₩4,743 | -0.14% | 3.9만 |
|---|
| 2026.06.05 | ₩5,091 | ₩5,091 | ₩4,823 | ₩4,823 | -5.25% | 1.4만 |
|---|
| 2026.06.04 | ₩4,930 | ₩5,344 | ₩4,930 | ₩5,091 | +3.25% | 1.8만 |
|---|
| 2026.06.03 | ₩5,077 | ₩5,171 | ₩4,977 | ₩5,077 | 0.00% | 2.1만 |
|---|
| 2026.06.02 | ₩5,391 | ₩5,391 | ₩5,091 | ₩5,091 | -5.58% | 4.8천 |
|---|
| 2026.06.01 | ₩5,211 | ₩5,304 | ₩5,104 | ₩5,144 | -1.28% | 1.4만 |
|---|
| 2026.05.29 | ₩5,238 | ₩5,505 | ₩5,238 | ₩5,451 | +4.08% | 4.6천 |
|---|
| 2026.05.28 | ₩5,425 | ₩5,529 | ₩5,278 | ₩5,304 | -2.22% | 1.4만 |
|---|
| 2026.05.27 | ₩5,251 | ₩5,487 | ₩5,230 | ₩5,451 | +3.82% | 3.3만 |
|---|
| 2026.05.26 | ₩5,238 | ₩5,291 | ₩4,984 | ₩5,197 | -0.77% | 1.6만 |
|---|
| 2026.05.22 | ₩5,318 | ₩5,425 | ₩5,318 | ₩5,344 | +0.50% | 3.5천 |
|---|
| 2026.05.21 | ₩5,612 | ₩5,612 | ₩5,238 | ₩5,330 | -5.02% | 2만 |
|---|
| 2026.05.20 | ₩5,451 | ₩5,451 | ₩5,224 | ₩5,251 | -3.68% | 9.8천 |
|---|
| 2026.05.19 | ₩5,678 | ₩5,678 | ₩5,418 | ₩5,418 | -4.59% | 2.7만 |
|---|
| 2026.05.18 | ₩5,825 | ₩5,825 | ₩5,518 | ₩5,678 | -2.52% | 1.9만 |
|---|
| 2026.05.15 | ₩5,625 | ₩5,999 | ₩5,572 | ₩5,999 | +6.65% | 5.9만 |
|---|
| 2026.05.14 | ₩5,612 | ₩5,772 | ₩5,612 | ₩5,678 | +1.19% | 4천 |
|---|
| 2026.05.13 | ₩5,678 | ₩5,779 | ₩5,678 | ₩5,779 | +1.76% | 5.5천 |
|---|
| 2026.05.12 | ₩5,612 | ₩5,680 | ₩5,612 | ₩5,680 | +1.21% | 1.9천 |
|---|
| 2026.05.11 | ₩5,879 | ₩5,879 | ₩5,719 | ₩5,745 | -2.27% | 8.9천 |
|---|
| 2026.05.08 | ₩5,491 | ₩5,839 | ₩5,478 | ₩5,712 | +4.01% | 8.8천 |
|---|
| 2026.05.07 | ₩5,572 | ₩5,572 | ₩5,505 | ₩5,505 | -1.20% | 3.2천 |
|---|
| 2026.05.06 | ₩5,592 | ₩5,592 | ₩5,478 | ₩5,572 | -0.36% | 8.7천 |
|---|
| 2026.05.05 | ₩5,678 | ₩5,799 | ₩5,478 | ₩5,760 | +1.44% | 4.4천 |
|---|
| 2026.05.04 | ₩5,919 | ₩5,972 | ₩5,625 | ₩5,799 | -2.03% | 1.1만 |
|---|
| 2026.05.01 | ₩5,799 | ₩5,959 | ₩5,799 | ₩5,932 | +2.30% | 3.6천 |
|---|
| 2026.04.30 | ₩5,852 | ₩6,026 | ₩5,852 | ₩5,879 | +0.46% | 7.2천 |
|---|
| 2026.04.29 | ₩5,919 | ₩6,079 | ₩5,692 | ₩5,772 | -2.48% | 7천 |
|---|
| 2026.04.28 | ₩5,625 | ₩6,186 | ₩5,625 | ₩6,012 | +6.89% | 2.3만 |
|---|
| 2026.04.27 | ₩6,360 | ₩6,413 | ₩6,253 | ₩6,413 | +0.84% | 1천 |
|---|
| 2026.04.24 | ₩6,360 | ₩6,614 | ₩6,293 | ₩6,413 | +0.84% | 1.4만 |
|---|
| 2026.04.23 | ₩6,360 | ₩6,360 | ₩6,133 | ₩6,173 | -2.94% | 9.4천 |
|---|
| 2026.04.22 | ₩6,159 | ₩6,403 | ₩6,159 | ₩6,403 | +3.95% | 6.7천 |
|---|
| 2026.04.21 | ₩6,253 | ₩6,667 | ₩6,079 | ₩6,607 | +5.66% | 2.3만 |
|---|
| 2026.04.20 | ₩6,042 | ₩6,453 | ₩6,026 | ₩6,387 | +5.71% | 1.2만 |
|---|
| 2026.04.17 | ₩6,106 | ₩6,146 | ₩6,012 | ₩6,146 | +0.66% | 5.3천 |
|---|
| 2026.04.16 | ₩6,026 | ₩6,306 | ₩6,012 | ₩6,119 | +1.55% | 4.5천 |
|---|
| 2026.04.15 | ₩6,387 | ₩6,387 | ₩5,986 | ₩6,159 | -3.56% | 1.2만 |
|---|
| 2026.04.14 | ₩6,053 | ₩6,280 | ₩6,053 | ₩6,133 | +1.32% | 2.1천 |
|---|
| 2026.04.13 | ₩6,053 | ₩6,293 | ₩6,039 | ₩6,293 | +3.97% | 6.7천 |
|---|
| 2026.04.10 | ₩6,012 | ₩6,280 | ₩6,012 | ₩6,039 | +0.44% | 6.1천 |
|---|
| 2026.04.09 | ₩6,353 | ₩6,381 | ₩6,186 | ₩6,306 | -0.74% | 3.9천 |
|---|
| 2026.04.08 | ₩6,146 | ₩6,387 | ₩6,146 | ₩6,188 | +0.67% | 1.7만 |
|---|
| 2026.04.07 | ₩6,266 | ₩6,280 | ₩5,705 | ₩6,146 | -1.92% | 7.1천 |
|---|
| 2026.04.06 | ₩5,625 | ₩6,293 | ₩5,625 | ₩6,133 | +9.03% | 1.4만 |
|---|
| 2026.04.02 | ₩5,612 | ₩5,715 | ₩5,531 | ₩5,531 | -1.43% | 1.9만 |
|---|
| 2026.04.01 | ₩5,733 | ₩5,866 | ₩5,678 | ₩5,799 | +1.14% | 3.1천 |
|---|
| 2026.03.31 | ₩5,922 | ₩5,922 | ₩5,772 | ₩5,825 | -1.62% | 7천 |
|---|
| 2026.03.30 | ₩5,585 | ₩5,692 | ₩5,585 | ₩5,612 | +0.48% | 1.1만 |
|---|
| 2026.03.27 | ₩5,892 | ₩6,086 | ₩5,598 | ₩5,598 | -4.99% | 6.4천 |
|---|
| 2026.03.26 | ₩6,099 | ₩6,133 | ₩6,046 | ₩6,046 | -0.88% | 5.3천 |
|---|
| 2026.03.25 | ₩6,266 | ₩6,266 | ₩6,066 | ₩6,066 | -3.20% | 2.5천 |
|---|
| 2026.03.24 | ₩6,280 | ₩6,413 | ₩6,053 | ₩6,266 | -0.21% | 6.4천 |
|---|
| 2026.03.23 | ₩5,491 | ₩6,266 | ₩5,418 | ₩6,266 | +14.11% | 2.4만 |
|---|
| 2026.03.20 | ₩5,518 | ₩5,906 | ₩5,478 | ₩5,491 | -0.48% | 1.2만 |
|---|
| 2026.03.19 | ₩5,825 | ₩5,825 | ₩5,585 | ₩5,732 | -1.61% | 1.5만 |
|---|
| 2026.03.18 | ₩5,972 | ₩6,053 | ₩5,799 | ₩5,866 | -1.79% | 7천 |
|---|
| 2026.03.17 | ₩6,039 | ₩6,139 | ₩5,919 | ₩5,919 | -1.99% | 5.6천 |
|---|
| 2026.03.16 | ₩5,959 | ₩6,146 | ₩5,959 | ₩6,066 | +1.79% | 5.3천 |
|---|
| 2026.03.13 | ₩6,146 | ₩6,166 | ₩5,719 | ₩5,952 | -3.15% | 5.2만 |
|---|
| 2026.03.12 | ₩6,547 | ₩6,547 | ₩6,133 | ₩6,146 | -6.12% | 1.8만 |
|---|
| 2026.03.11 | ₩5,999 | ₩6,814 | ₩5,999 | ₩6,620 | +10.36% | 5.3만 |
|---|
| 2026.03.10 | ₩5,986 | ₩6,182 | ₩5,974 | ₩6,012 | +0.45% | 7.8천 |
|---|
| 2026.03.09 | ₩6,039 | ₩6,039 | ₩5,852 | ₩5,892 | -2.43% | 1.1만 |
|---|
| 2026.03.06 | ₩6,253 | ₩6,400 | ₩6,119 | ₩6,173 | -1.28% | 9.1천 |
|---|
| 2026.03.05 | ₩6,200 | ₩6,347 | ₩6,066 | ₩6,106 | -1.51% | 1.4만 |
|---|
| 2026.03.04 | ₩5,919 | ₩6,280 | ₩5,919 | ₩6,280 | +6.09% | 1.3만 |
|---|
| 2026.03.03 | ₩6,119 | ₩6,280 | ₩5,882 | ₩6,133 | +0.22% | 1.5만 |
|---|
| 2026.03.02 | ₩5,906 | ₩6,306 | ₩5,745 | ₩6,280 | +6.33% | 2.5만 |
|---|
| 2026.02.27 | ₩6,186 | ₩6,367 | ₩6,186 | ₩6,333 | +2.38% | 1.5만 |
|---|
| 2026.02.26 | ₩6,280 | ₩6,413 | ₩6,241 | ₩6,306 | +0.43% | 1.4만 |
|---|
| 2026.02.25 | ₩5,852 | ₩6,480 | ₩5,852 | ₩6,400 | +9.36% | 5.5만 |
|---|
| 2026.02.24 | ₩5,692 | ₩6,012 | ₩5,692 | ₩5,892 | +3.52% | 2.1만 |
|---|
| 2026.02.23 | ₩5,692 | ₩5,999 | ₩5,340 | ₩5,692 | 0.00% | 3.9만 |
|---|
| 2026.02.20 | ₩5,531 | ₩6,159 | ₩5,505 | ₩6,039 | +9.18% | 4.4만 |
|---|
| 2026.02.19 | ₩5,197 | ₩5,752 | ₩5,050 | ₩5,558 | +6.94% | 5.4만 |
|---|
| 2026.02.18 | ₩4,443 | ₩5,839 | ₩4,409 | ₩5,197 | +16.99% | 18.4만 |
|---|
| 2026.02.17 | ₩4,262 | ₩4,596 | ₩4,142 | ₩4,596 | +7.84% | 3.4만 |
|---|
| 2026.02.13 | ₩3,982 | ₩4,356 | ₩3,982 | ₩4,356 | +9.40% | 2.8만 |
|---|
| 2026.02.12 | ₩4,095 | ₩4,227 | ₩3,998 | ₩4,022 | -1.79% | 1.3만 |
|---|
| 2026.02.11 | ₩4,102 | ₩4,289 | ₩4,008 | ₩4,129 | +0.65% | 1.2만 |
|---|
| 2026.02.10 | ₩4,189 | ₩4,420 | ₩4,189 | ₩4,209 | +0.48% | 2만 |
|---|
| 2026.02.09 | ₩3,955 | ₩4,356 | ₩3,875 | ₩4,235 | +7.09% | 2.9만 |
|---|
| 2026.02.06 | ₩3,541 | ₩4,048 | ₩3,541 | ₩4,035 | +13.96% | 5.1만 |
|---|
| 2026.02.05 | ₩3,674 | ₩3,768 | ₩3,527 | ₩3,554 | -3.27% | 2.9만 |
|---|
| 2026.02.04 | ₩3,541 | ₩3,781 | ₩3,541 | ₩3,607 | +1.89% | 5.2만 |
|---|
| 2026.02.03 | ₩4,062 | ₩4,062 | ₩3,340 | ₩3,541 | -12.83% | 10만 |
|---|
| 2026.02.02 | ₩3,915 | ₩4,095 | ₩3,754 | ₩3,888 | -0.68% | 6만 |
|---|
| 2026.01.30 | ₩3,792 | ₩4,115 | ₩3,674 | ₩3,928 | +3.59% | 4.9만 |
|---|
| 2026.01.29 | ₩4,129 | ₩4,235 | ₩3,808 | ₩3,808 | -7.77% | 8.8만 |
|---|
| 2026.01.28 | ₩4,235 | ₩4,382 | ₩4,117 | ₩4,195 | -0.95% | 2.8만 |
|---|
| 2026.01.27 | ₩4,129 | ₩4,463 | ₩4,129 | ₩4,356 | +5.50% | 3.5만 |
|---|
| 2026.01.26 | ₩4,543 | ₩4,777 | ₩4,342 | ₩4,342 | -4.41% | 6.8만 |
|---|
| 2026.01.23 | ₩4,598 | ₩4,901 | ₩4,543 | ₩4,543 | -1.19% | 5.6만 |
|---|
| 2026.01.22 | ₩4,623 | ₩5,091 | ₩4,543 | ₩4,757 | +2.89% | 9.4만 |
|---|
| 2026.01.21 | ₩4,810 | ₩5,037 | ₩4,437 | ₩4,543 | -5.56% | 14만 |
|---|
| 2026.01.20 | ₩5,318 | ₩5,879 | ₩4,409 | ₩5,117 | -3.77% | 69.7만 |
|---|
| 2026.01.16 | ₩7,763 | ₩8,284 | ₩5,331 | ₩6,079 | -21.69% | 4268.8만 |
|---|
| 2026.01.15 | ₩4,235 | ₩4,329 | ₩4,182 | ₩4,182 | -1.26% | 4.3천 |
|---|
| 2026.01.14 | ₩4,256 | ₩4,256 | ₩4,175 | ₩4,195 | -1.41% | 1.9천 |
|---|
| 2026.01.13 | ₩4,169 | ₩4,329 | ₩4,169 | ₩4,276 | +2.56% | 2천 |
|---|
| 2026.01.12 | ₩4,409 | ₩4,409 | ₩4,088 | ₩4,235 | -3.94% | 6.4천 |
|---|
| 2026.01.09 | ₩4,429 | ₩4,543 | ₩4,278 | ₩4,289 | -3.17% | 4.6천 |
|---|
| 2026.01.08 | ₩4,149 | ₩4,690 | ₩4,129 | ₩4,278 | +3.12% | 3.3만 |
|---|
| 2026.01.07 | ₩4,091 | ₩4,289 | ₩4,076 | ₩4,235 | +3.53% | 7.5천 |
|---|
| 2026.01.06 | ₩3,928 | ₩4,344 | ₩3,928 | ₩4,289 | +9.18% | 1.3만 |
|---|
| 2026.01.05 | ₩3,808 | ₩4,022 | ₩3,808 | ₩4,008 | +5.26% | 5.4천 |
|---|
| 2026.01.02 | ₩3,795 | ₩3,955 | ₩3,795 | ₩3,915 | +3.17% | 6.3천 |
|---|
| 2025.12.31 | ₩3,821 | ₩4,048 | ₩3,732 | ₩3,741 | -2.10% | 1.4만 |
|---|
| 2025.12.30 | ₩4,182 | ₩4,182 | ₩3,821 | ₩4,008 | -4.15% | 2만 |
|---|
| 2025.12.29 | ₩4,169 | ₩4,262 | ₩3,995 | ₩4,175 | +0.16% | 9.5천 |
|---|
| 2025.12.26 | ₩4,008 | ₩4,289 | ₩4,008 | ₩4,169 | +4.00% | 5천 |
|---|
| 2025.12.24 | ₩4,405 | ₩4,405 | ₩4,088 | ₩4,169 | -5.37% | 3.2천 |
|---|
| 2025.12.23 | ₩4,509 | ₩4,529 | ₩4,022 | ₩4,209 | -6.67% | 3.4만 |
|---|
| 2025.12.22 | ₩4,650 | ₩4,690 | ₩4,495 | ₩4,596 | -1.15% | 1만 |
|---|
| 2025.12.19 | ₩4,823 | ₩4,823 | ₩4,755 | ₩4,771 | -1.08% | 2.2천 |
|---|
| 2025.12.18 | ₩4,853 | ₩4,897 | ₩4,716 | ₩4,716 | -2.81% | 6.1천 |
|---|
| 2025.12.17 | ₩5,318 | ₩5,318 | ₩4,877 | ₩4,877 | -8.29% | 5.8천 |
|---|
| 2025.12.16 | ₩4,944 | ₩5,010 | ₩4,944 | ₩4,970 | +0.54% | 2.5천 |
|---|
| 2025.12.15 | ₩5,304 | ₩5,304 | ₩4,960 | ₩4,968 | -6.35% | 8.2천 |
|---|
| 2025.12.12 | ₩5,224 | ₩5,264 | ₩5,117 | ₩5,264 | +0.77% | 2.6천 |
|---|
| 2025.12.11 | ₩5,291 | ₩5,387 | ₩5,173 | ₩5,278 | -0.25% | 8.5천 |
|---|
| 2025.12.10 | ₩4,944 | ₩5,344 | ₩4,944 | ₩5,197 | +5.14% | 3.3만 |
|---|
| 2025.12.09 | ₩5,224 | ₩5,224 | ₩5,037 | ₩5,037 | -3.58% | 5.6천 |
|---|
| 2025.12.08 | ₩4,997 | ₩5,326 | ₩4,997 | ₩5,197 | +4.01% | 9.7천 |
|---|
| 2025.12.05 | ₩4,863 | ₩5,144 | ₩4,837 | ₩5,024 | +3.30% | 2.7만 |
|---|
| 2025.12.04 | ₩4,770 | ₩4,930 | ₩4,757 | ₩4,850 | +1.68% | 2.2만 |
|---|
| 2025.12.03 | ₩4,569 | ₩4,970 | ₩4,569 | ₩4,783 | +4.68% | 4만 |
|---|
| 2025.12.02 | ₩4,716 | ₩4,994 | ₩4,583 | ₩4,610 | -2.27% | 3.1만 |
|---|
| 2025.12.01 | ₩4,970 | ₩4,970 | ₩4,543 | ₩4,623 | -6.99% | 1.6만 |
|---|
| 2025.11.28 | ₩4,819 | ₩4,917 | ₩4,770 | ₩4,883 | +1.33% | 5.4천 |
|---|
| 2025.11.26 | ₩4,436 | ₩5,045 | ₩4,423 | ₩4,770 | +7.53% | 7.1만 |
|---|
| 2025.11.25 | ₩4,301 | ₩4,703 | ₩4,301 | ₩4,449 | +3.45% | 3.3천 |
|---|
| 2025.11.24 | ₩4,409 | ₩4,449 | ₩4,209 | ₩4,289 | -2.73% | 1.1만 |
|---|
| 2025.11.21 | ₩4,463 | ₩4,676 | ₩4,276 | ₩4,409 | -1.20% | 1.6만 |
|---|
| 2025.11.20 | ₩4,680 | ₩4,703 | ₩4,302 | ₩4,364 | -6.77% | 6.6천 |
|---|
| 2025.11.19 | ₩4,944 | ₩5,079 | ₩4,195 | ₩4,449 | -10.00% | 1.6만 |
|---|
| 2025.11.18 | ₩4,690 | ₩4,877 | ₩4,690 | ₩4,877 | +3.99% | 7.3천 |
|---|
| 2025.11.17 | ₩4,984 | ₩5,304 | ₩4,757 | ₩4,837 | -2.95% | 3.4만 |
|---|
| 2025.11.14 | ₩5,117 | ₩5,157 | ₩4,984 | ₩5,010 | -2.09% | 6.3천 |
|---|
| 2025.11.13 | ₩5,238 | ₩5,358 | ₩5,064 | ₩5,131 | -2.04% | 1.5만 |
|---|
| 2025.11.12 | ₩5,478 | ₩5,505 | ₩5,211 | ₩5,278 | -3.66% | 2.7만 |
|---|
| 2025.11.11 | ₩5,238 | ₩5,398 | ₩5,197 | ₩5,264 | +0.51% | 6.9천 |
|---|
| 2025.11.10 | ₩5,211 | ₩5,425 | ₩5,184 | ₩5,238 | +0.51% | 2만 |
|---|
| 2025.11.07 | ₩5,451 | ₩5,451 | ₩5,077 | ₩5,157 | -5.39% | 3.3만 |
|---|
| 2025.11.06 | ₩5,558 | ₩5,759 | ₩5,385 | ₩5,385 | -3.12% | 3.7만 |
|---|
| 2025.11.05 | ₩5,304 | ₩5,544 | ₩5,304 | ₩5,358 | +1.01% | 1.3만 |
|---|
| 2025.11.04 | ₩5,678 | ₩5,919 | ₩5,264 | ₩5,398 | -4.94% | 2.1만 |
|---|
| 2025.11.03 | ₩5,852 | ₩5,852 | ₩5,652 | ₩5,678 | -2.97% | 2.5만 |
|---|
| 2025.10.31 | ₩5,879 | ₩5,892 | ₩5,665 | ₩5,759 | -2.05% | 1.2만 |
|---|
| 2025.10.30 | ₩5,986 | ₩5,986 | ₩5,638 | ₩5,866 | -2.01% | 1.5만 |
|---|
| 2025.10.29 | ₩6,547 | ₩6,681 | ₩5,745 | ₩5,972 | -8.78% | 3.6만 |
|---|
| 2025.10.28 | ₩6,681 | ₩6,701 | ₩6,347 | ₩6,520 | -2.40% | 2.8만 |
|---|
| 2025.10.27 | ₩6,694 | ₩6,828 | ₩6,681 | ₩6,681 | -0.20% | 1.4만 |
|---|
| 2025.10.24 | ₩6,777 | ₩6,854 | ₩6,681 | ₩6,814 | +0.55% | 2.5만 |
|---|
| 2025.10.23 | ₩6,881 | ₩6,991 | ₩6,681 | ₩6,721 | -2.33% | 1.8만 |
|---|
| 2025.10.22 | ₩6,828 | ₩7,028 | ₩6,747 | ₩6,787 | -0.59% | 1.6만 |
|---|
| 2025.10.21 | ₩7,015 | ₩7,215 | ₩7,015 | ₩7,028 | +0.19% | 1.3만 |
|---|
| 2025.10.20 | ₩6,934 | ₩7,349 | ₩6,868 | ₩7,081 | +2.12% | 3.1만 |
|---|
| 2025.10.17 | ₩6,413 | ₩6,934 | ₩6,320 | ₩6,854 | +6.87% | 4.3만 |
|---|
| 2025.10.16 | ₩7,215 | ₩7,349 | ₩6,627 | ₩6,667 | -7.59% | 2.4만 |
|---|
| 2025.10.15 | ₩7,108 | ₩7,282 | ₩6,988 | ₩7,162 | +0.75% | 3.4만 |
|---|
| 2025.10.14 | ₩7,282 | ₩7,282 | ₩6,961 | ₩7,108 | -2.39% | 2.1만 |
|---|
| 2025.10.13 | ₩7,472 | ₩7,472 | ₩6,707 | ₩7,295 | -2.36% | 3만 |
|---|
| 2025.10.10 | ₩7,242 | ₩7,303 | ₩6,600 | ₩6,640 | -8.30% | 4.6만 |
|---|