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 | ₩2,356 | ₩2,356 | ₩2,209 | ₩2,330 | -1.14% | 2.3만 |
| 2026.10.08 | ₩2,196 | ₩2,464 | ₩2,196 | ₩2,383 | +8.54% | 2.8만 |
| 2026.10.07 | ₩2,879 | ₩2,879 | ₩2,142 | ₩2,196 | -23.72% | 21.9만 |
| 2026.10.06 | ₩3,053 | ₩3,213 | ₩1,781 | ₩2,745 | -10.09% | 343만 |
| 2026.10.05 | ₩3,120 | ₩3,220 | ₩3,066 | ₩3,133 | +0.43% | 4.8천 |
| 2026.10.02 | ₩3,146 | ₩3,275 | ₩2,919 | ₩3,140 | -0.21% | 1.2만 |
| 2026.10.01 | ₩3,338 | ₩3,338 | ₩3,209 | ₩3,209 | -3.85% | 3.8천 |
| 2026.09.30 | ₩3,334 | ₩3,334 | ₩3,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,294 |
| -1.20% |
| 900 |
| 2026.09.29 | ₩3,114 | ₩3,320 | ₩3,114 | ₩3,274 | +5.12% | 4천 |
|---|
| 2026.09.28 | ₩3,363 | ₩3,413 | ₩3,213 | ₩3,240 | -3.66% | 2.4천 |
|---|
| 2026.09.25 | ₩3,454 | ₩3,454 | ₩3,454 | ₩3,454 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,575 | ₩3,588 | ₩3,227 | ₩3,454 | -3.37% | 4.1만 |
|---|
| 2026.09.23 | ₩3,146 | ₩3,718 | ₩3,146 | ₩3,494 | +11.06% | 1.3만 |
|---|
| 2026.09.22 | ₩3,043 | ₩3,440 | ₩3,043 | ₩3,280 | +7.79% | 6.9천 |
|---|
| 2026.09.21 | ₩3,122 | ₩3,122 | ₩3,122 | ₩3,122 | 0.00% | 1.3천 |
|---|
| 2026.09.18 | ₩3,146 | ₩3,146 | ₩3,146 | ₩3,146 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,012 | ₩3,146 | ₩3,012 | ₩3,146 | +4.44% | 2.1천 |
|---|
| 2026.09.16 | ₩3,173 | ₩3,173 | ₩2,999 | ₩3,126 | -1.48% | 2.7천 |
|---|
| 2026.09.15 | ₩3,213 | ₩3,253 | ₩3,026 | ₩3,026 | -5.83% | 4.3천 |
|---|
| 2026.09.14 | ₩2,972 | ₩3,267 | ₩2,892 | ₩3,267 | +9.91% | 1.4만 |
|---|
| 2026.09.11 | ₩2,879 | ₩2,999 | ₩2,879 | ₩2,999 | +4.19% | 1.5천 |
|---|
| 2026.09.10 | ₩3,173 | ₩3,187 | ₩2,919 | ₩2,972 | -6.33% | 8.7천 |
|---|
| 2026.09.09 | ₩3,079 | ₩3,267 | ₩3,079 | ₩3,200 | +3.91% | 6.2천 |
|---|
| 2026.09.08 | ₩3,320 | ₩3,320 | ₩3,294 | ₩3,294 | -0.81% | 300 |
|---|
| 2026.09.04 | ₩3,374 | ₩3,374 | ₩3,203 | ₩3,365 | -0.28% | 9천 |
|---|
| 2026.09.03 | ₩3,387 | ₩3,401 | ₩3,387 | ₩3,387 | 0.00% | 800 |
|---|
| 2026.09.02 | ₩3,441 | ₩3,441 | ₩3,314 | ₩3,441 | 0.00% | 4.6천 |
|---|
| 2026.09.01 | ₩3,441 | ₩3,548 | ₩3,320 | ₩3,428 | -0.39% | 1.1만 |
|---|
| 2026.08.31 | ₩3,213 | ₩3,387 | ₩3,213 | ₩3,374 | +5.00% | 1.1만 |
|---|
| 2026.08.28 | ₩3,093 | ₩3,334 | ₩3,079 | ₩3,280 | +6.06% | 7.3천 |
|---|
| 2026.08.27 | ₩3,053 | ₩3,240 | ₩3,053 | ₩3,066 | +0.44% | 3.3천 |
|---|
| 2026.08.26 | ₩3,253 | ₩3,253 | ₩3,213 | ₩3,213 | -1.23% | 1.9천 |
|---|
| 2026.08.25 | ₩3,454 | ₩3,454 | ₩3,108 | ₩3,274 | -5.23% | 3.8천 |
|---|
| 2026.08.24 | ₩3,347 | ₩3,347 | ₩3,066 | ₩3,066 | -8.40% | 6.7천 |
|---|
| 2026.08.21 | ₩3,381 | ₩3,381 | ₩3,347 | ₩3,381 | 0.00% | 4.7천 |
|---|
| 2026.08.20 | ₩3,468 | ₩3,615 | ₩3,434 | ₩3,454 | -0.39% | 2.7천 |
|---|
| 2026.08.19 | ₩3,602 | ₩3,602 | ₩3,428 | ₩3,454 | -4.09% | 4.7천 |
|---|
| 2026.08.18 | ₩3,682 | ₩3,735 | ₩3,500 | ₩3,555 | -3.45% | 9.1천 |
|---|
| 2026.08.17 | ₩3,648 | ₩3,669 | ₩3,521 | ₩3,669 | +0.55% | 4.6천 |
|---|
| 2026.08.14 | ₩3,642 | ₩3,702 | ₩3,642 | ₩3,702 | +1.65% | 800 |
|---|
| 2026.08.13 | ₩3,628 | ₩3,675 | ₩3,628 | ₩3,642 | +0.37% | 1.4천 |
|---|
| 2026.08.12 | ₩3,602 | ₩3,709 | ₩3,521 | ₩3,682 | +2.23% | 2.7만 |
|---|
| 2026.08.11 | ₩3,602 | ₩3,749 | ₩3,521 | ₩3,615 | +0.37% | 8.9천 |
|---|
| 2026.08.10 | ₩3,307 | ₩3,669 | ₩3,189 | ₩3,535 | +6.88% | 1.8만 |
|---|
| 2026.08.07 | ₩3,213 | ₩3,307 | ₩3,058 | ₩3,187 | -0.83% | 2만 |
|---|
| 2026.08.06 | ₩3,120 | ₩3,120 | ₩3,012 | ₩3,012 | -3.43% | 3.2천 |
|---|
| 2026.08.05 | ₩3,133 | ₩3,200 | ₩3,086 | ₩3,120 | -0.43% | 1.1만 |
|---|
| 2026.08.04 | ₩3,334 | ₩3,361 | ₩3,066 | ₩3,227 | -3.21% | 1.8만 |
|---|
| 2026.08.03 | ₩2,972 | ₩3,066 | ₩2,816 | ₩3,033 | +2.03% | 7.1천 |
|---|
| 2026.07.31 | ₩3,012 | ₩3,039 | ₩2,919 | ₩2,972 | -1.33% | 1.7만 |
|---|
| 2026.07.30 | ₩3,187 | ₩3,294 | ₩3,019 | ₩3,146 | -1.26% | 4.8천 |
|---|
| 2026.07.29 | ₩3,079 | ₩3,508 | ₩2,925 | ₩3,280 | +6.52% | 2.7만 |
|---|
| 2026.07.28 | ₩3,568 | ₩3,568 | ₩2,919 | ₩3,173 | -11.07% | 3.1만 |
|---|
| 2026.07.27 | ₩3,401 | ₩3,682 | ₩3,401 | ₩3,441 | +1.18% | 8.2천 |
|---|
| 2026.07.24 | ₩3,441 | ₩3,669 | ₩3,374 | ₩3,454 | +0.39% | 3.2만 |
|---|
| 2026.07.23 | ₩3,454 | ₩3,508 | ₩3,441 | ₩3,441 | -0.39% | 5.5천 |
|---|
| 2026.07.22 | ₩3,508 | ₩3,561 | ₩3,481 | ₩3,521 | +0.38% | 5.9천 |
|---|
| 2026.07.21 | ₩3,749 | ₩3,749 | ₩3,561 | ₩3,561 | -5.00% | 5.3천 |
|---|
| 2026.07.20 | ₩3,441 | ₩3,670 | ₩3,441 | ₩3,575 | +3.89% | 1.9천 |
|---|
| 2026.07.17 | ₩3,762 | ₩3,762 | ₩3,387 | ₩3,387 | -9.96% | 2.5만 |
|---|
| 2026.07.16 | ₩4,070 | ₩4,070 | ₩3,749 | ₩3,776 | -7.24% | 1.2만 |
|---|
| 2026.07.15 | ₩4,017 | ₩4,017 | ₩3,976 | ₩3,976 | -1.00% | 7.3천 |
|---|
| 2026.07.14 | ₩4,084 | ₩4,279 | ₩4,017 | ₩4,030 | -1.31% | 6.7천 |
|---|
| 2026.07.13 | ₩3,923 | ₩4,231 | ₩3,923 | ₩4,097 | +4.44% | 1.2만 |
|---|
| 2026.07.10 | ₩3,893 | ₩4,175 | ₩3,883 | ₩4,017 | +3.16% | 3.7천 |
|---|
| 2026.07.09 | ₩4,001 | ₩4,097 | ₩3,896 | ₩3,896 | -2.61% | 5천 |
|---|
| 2026.07.08 | ₩4,086 | ₩4,271 | ₩3,990 | ₩4,003 | -2.03% | 4.4천 |
|---|
| 2026.07.07 | ₩4,151 | ₩4,204 | ₩4,151 | ₩4,164 | +0.32% | 2.4천 |
|---|
| 2026.07.06 | ₩4,217 | ₩4,408 | ₩4,204 | ₩4,204 | -0.32% | 3.2천 |
|---|
| 2026.07.02 | ₩4,325 | ₩4,713 | ₩3,910 | ₩4,137 | -4.33% | 3.1만 |
|---|
| 2026.07.01 | ₩4,499 | ₩4,499 | ₩4,259 | ₩4,371 | -2.83% | 6.7천 |
|---|
| 2026.06.30 | ₩4,793 | ₩4,793 | ₩4,311 | ₩4,378 | -8.66% | 2.4만 |
|---|
| 2026.06.29 | ₩4,753 | ₩5,048 | ₩4,753 | ₩4,807 | +1.13% | 1.3만 |
|---|
| 2026.06.26 | ₩4,900 | ₩5,088 | ₩4,793 | ₩4,793 | -2.19% | 1.9만 |
|---|
| 2026.06.25 | ₩5,088 | ₩5,088 | ₩4,726 | ₩5,009 | -1.55% | 2.9천 |
|---|
| 2026.06.24 | ₩5,128 | ₩5,155 | ₩5,034 | ₩5,061 | -1.31% | 3.6천 |
|---|
| 2026.06.23 | ₩4,820 | ₩5,222 | ₩4,699 | ₩5,128 | +6.39% | 1만 |
|---|
| 2026.06.22 | ₩5,255 | ₩5,342 | ₩5,195 | ₩5,208 | -0.89% | 4.5천 |
|---|
| 2026.06.18 | ₩5,369 | ₩5,369 | ₩5,007 | ₩5,275 | -1.75% | 3.1만 |
|---|
| 2026.06.17 | ₩4,820 | ₩5,356 | ₩4,820 | ₩5,329 | +10.56% | 3.1만 |
|---|
| 2026.06.16 | ₩4,592 | ₩4,981 | ₩4,592 | ₩4,740 | +3.21% | 1.9만 |
|---|
| 2026.06.15 | ₩4,552 | ₩4,833 | ₩4,512 | ₩4,606 | +1.18% | 1.6만 |
|---|
| 2026.06.12 | ₩4,673 | ₩4,920 | ₩4,566 | ₩4,566 | -2.29% | 7.6천 |
|---|
| 2026.06.11 | ₩4,405 | ₩4,673 | ₩4,405 | ₩4,599 | +4.41% | 1.2만 |
|---|
| 2026.06.10 | ₩4,365 | ₩4,713 | ₩4,365 | ₩4,432 | +1.53% | 7.3천 |
|---|
| 2026.06.09 | ₩4,867 | ₩4,981 | ₩4,512 | ₩4,512 | -7.29% | 1.4만 |
|---|
| 2026.06.08 | ₩4,760 | ₩5,029 | ₩3,843 | ₩4,753 | -0.14% | 3.9만 |
|---|
| 2026.06.05 | ₩5,101 | ₩5,101 | ₩4,833 | ₩4,833 | -5.25% | 1.4만 |
|---|
| 2026.06.04 | ₩4,940 | ₩5,356 | ₩4,940 | ₩5,101 | +3.25% | 1.8만 |
|---|
| 2026.06.03 | ₩5,088 | ₩5,181 | ₩4,987 | ₩5,088 | 0.00% | 2.1만 |
|---|
| 2026.06.02 | ₩5,402 | ₩5,402 | ₩5,101 | ₩5,101 | -5.58% | 4.8천 |
|---|
| 2026.06.01 | ₩5,222 | ₩5,315 | ₩5,115 | ₩5,155 | -1.28% | 1.4만 |
|---|
| 2026.05.29 | ₩5,248 | ₩5,516 | ₩5,248 | ₩5,463 | +4.08% | 4.6천 |
|---|
| 2026.05.28 | ₩5,436 | ₩5,540 | ₩5,289 | ₩5,315 | -2.22% | 1.4만 |
|---|
| 2026.05.27 | ₩5,262 | ₩5,499 | ₩5,240 | ₩5,463 | +3.82% | 3.3만 |
|---|
| 2026.05.26 | ₩5,248 | ₩5,302 | ₩4,994 | ₩5,208 | -0.77% | 1.6만 |
|---|
| 2026.05.22 | ₩5,329 | ₩5,436 | ₩5,329 | ₩5,356 | +0.50% | 3.5천 |
|---|
| 2026.05.21 | ₩5,623 | ₩5,623 | ₩5,248 | ₩5,341 | -5.02% | 2만 |
|---|
| 2026.05.20 | ₩5,463 | ₩5,463 | ₩5,235 | ₩5,262 | -3.68% | 9.8천 |
|---|
| 2026.05.19 | ₩5,690 | ₩5,690 | ₩5,429 | ₩5,429 | -4.59% | 2.7만 |
|---|
| 2026.05.18 | ₩5,838 | ₩5,838 | ₩5,530 | ₩5,690 | -2.52% | 1.9만 |
|---|
| 2026.05.15 | ₩5,637 | ₩6,012 | ₩5,583 | ₩6,012 | +6.65% | 5.9만 |
|---|
| 2026.05.14 | ₩5,623 | ₩5,784 | ₩5,623 | ₩5,690 | +1.19% | 4천 |
|---|
| 2026.05.13 | ₩5,690 | ₩5,791 | ₩5,690 | ₩5,791 | +1.76% | 5.5천 |
|---|
| 2026.05.12 | ₩5,623 | ₩5,692 | ₩5,623 | ₩5,692 | +1.21% | 1.9천 |
|---|
| 2026.05.11 | ₩5,891 | ₩5,891 | ₩5,730 | ₩5,757 | -2.27% | 8.9천 |
|---|
| 2026.05.08 | ₩5,503 | ₩5,851 | ₩5,489 | ₩5,724 | +4.01% | 8.8천 |
|---|
| 2026.05.07 | ₩5,583 | ₩5,583 | ₩5,516 | ₩5,516 | -1.20% | 3.2천 |
|---|
| 2026.05.06 | ₩5,603 | ₩5,603 | ₩5,489 | ₩5,583 | -0.36% | 8.7천 |
|---|
| 2026.05.05 | ₩5,690 | ₩5,811 | ₩5,489 | ₩5,772 | +1.44% | 4.4천 |
|---|
| 2026.05.04 | ₩5,931 | ₩5,985 | ₩5,637 | ₩5,811 | -2.03% | 1.1만 |
|---|
| 2026.05.01 | ₩5,811 | ₩5,971 | ₩5,811 | ₩5,945 | +2.30% | 3.6천 |
|---|
| 2026.04.30 | ₩5,864 | ₩6,038 | ₩5,864 | ₩5,891 | +0.46% | 7.2천 |
|---|
| 2026.04.29 | ₩5,931 | ₩6,092 | ₩5,704 | ₩5,784 | -2.48% | 7천 |
|---|
| 2026.04.28 | ₩5,637 | ₩6,199 | ₩5,637 | ₩6,025 | +6.89% | 2.3만 |
|---|
| 2026.04.27 | ₩6,373 | ₩6,427 | ₩6,266 | ₩6,427 | +0.84% | 1천 |
|---|
| 2026.04.24 | ₩6,373 | ₩6,627 | ₩6,306 | ₩6,427 | +0.84% | 1.4만 |
|---|
| 2026.04.23 | ₩6,373 | ₩6,373 | ₩6,145 | ₩6,186 | -2.94% | 9.4천 |
|---|
| 2026.04.22 | ₩6,172 | ₩6,416 | ₩6,172 | ₩6,416 | +3.95% | 6.7천 |
|---|
| 2026.04.21 | ₩6,266 | ₩6,681 | ₩6,092 | ₩6,621 | +5.66% | 2.3만 |
|---|
| 2026.04.20 | ₩6,054 | ₩6,467 | ₩6,038 | ₩6,400 | +5.71% | 1.2만 |
|---|
| 2026.04.17 | ₩6,119 | ₩6,159 | ₩6,025 | ₩6,159 | +0.66% | 5.3천 |
|---|
| 2026.04.16 | ₩6,038 | ₩6,320 | ₩6,025 | ₩6,132 | +1.55% | 4.5천 |
|---|
| 2026.04.15 | ₩6,400 | ₩6,400 | ₩5,998 | ₩6,172 | -3.56% | 1.2만 |
|---|
| 2026.04.14 | ₩6,065 | ₩6,293 | ₩6,065 | ₩6,145 | +1.32% | 2.1천 |
|---|
| 2026.04.13 | ₩6,065 | ₩6,306 | ₩6,052 | ₩6,306 | +3.97% | 6.7천 |
|---|
| 2026.04.10 | ₩6,025 | ₩6,293 | ₩6,025 | ₩6,052 | +0.44% | 6.1천 |
|---|
| 2026.04.09 | ₩6,366 | ₩6,394 | ₩6,199 | ₩6,320 | -0.74% | 3.9천 |
|---|
| 2026.04.08 | ₩6,159 | ₩6,400 | ₩6,159 | ₩6,200 | +0.67% | 1.7만 |
|---|
| 2026.04.07 | ₩6,279 | ₩6,293 | ₩5,717 | ₩6,159 | -1.92% | 7.1천 |
|---|
| 2026.04.06 | ₩5,637 | ₩6,306 | ₩5,637 | ₩6,145 | +9.03% | 1.4만 |
|---|
| 2026.04.02 | ₩5,623 | ₩5,726 | ₩5,543 | ₩5,543 | -1.43% | 1.9만 |
|---|
| 2026.04.01 | ₩5,745 | ₩5,878 | ₩5,690 | ₩5,811 | +1.14% | 3.1천 |
|---|
| 2026.03.31 | ₩5,934 | ₩5,934 | ₩5,784 | ₩5,838 | -1.62% | 7천 |
|---|
| 2026.03.30 | ₩5,597 | ₩5,704 | ₩5,597 | ₩5,623 | +0.48% | 1.1만 |
|---|
| 2026.03.27 | ₩5,904 | ₩6,099 | ₩5,610 | ₩5,610 | -4.99% | 6.4천 |
|---|
| 2026.03.26 | ₩6,112 | ₩6,145 | ₩6,058 | ₩6,058 | -0.88% | 5.3천 |
|---|
| 2026.03.25 | ₩6,279 | ₩6,279 | ₩6,079 | ₩6,079 | -3.20% | 2.5천 |
|---|
| 2026.03.24 | ₩6,293 | ₩6,427 | ₩6,065 | ₩6,279 | -0.21% | 6.4천 |
|---|
| 2026.03.23 | ₩5,503 | ₩6,279 | ₩5,429 | ₩6,279 | +14.11% | 2.4만 |
|---|
| 2026.03.20 | ₩5,530 | ₩5,918 | ₩5,489 | ₩5,503 | -0.48% | 1.2만 |
|---|
| 2026.03.19 | ₩5,838 | ₩5,838 | ₩5,597 | ₩5,744 | -1.61% | 1.5만 |
|---|
| 2026.03.18 | ₩5,985 | ₩6,065 | ₩5,811 | ₩5,878 | -1.79% | 7천 |
|---|
| 2026.03.17 | ₩6,052 | ₩6,152 | ₩5,931 | ₩5,931 | -1.99% | 5.6천 |
|---|
| 2026.03.16 | ₩5,971 | ₩6,159 | ₩5,971 | ₩6,079 | +1.79% | 5.3천 |
|---|
| 2026.03.13 | ₩6,159 | ₩6,179 | ₩5,730 | ₩5,965 | -3.15% | 5.2만 |
|---|
| 2026.03.12 | ₩6,561 | ₩6,561 | ₩6,145 | ₩6,159 | -6.12% | 1.8만 |
|---|
| 2026.03.11 | ₩6,012 | ₩6,828 | ₩6,012 | ₩6,634 | +10.36% | 5.3만 |
|---|
| 2026.03.10 | ₩5,998 | ₩6,195 | ₩5,986 | ₩6,025 | +0.45% | 7.8천 |
|---|
| 2026.03.09 | ₩6,052 | ₩6,052 | ₩5,864 | ₩5,904 | -2.43% | 1.1만 |
|---|
| 2026.03.06 | ₩6,266 | ₩6,413 | ₩6,132 | ₩6,186 | -1.28% | 9.1천 |
|---|
| 2026.03.05 | ₩6,212 | ₩6,360 | ₩6,079 | ₩6,119 | -1.51% | 1.4만 |
|---|
| 2026.03.04 | ₩5,931 | ₩6,293 | ₩5,931 | ₩6,293 | +6.09% | 1.3만 |
|---|
| 2026.03.03 | ₩6,132 | ₩6,293 | ₩5,894 | ₩6,145 | +0.22% | 1.5만 |
|---|
| 2026.03.02 | ₩5,918 | ₩6,320 | ₩5,757 | ₩6,293 | +6.33% | 2.5만 |
|---|
| 2026.02.27 | ₩6,199 | ₩6,380 | ₩6,199 | ₩6,346 | +2.38% | 1.5만 |
|---|
| 2026.02.26 | ₩6,293 | ₩6,427 | ₩6,254 | ₩6,320 | +0.43% | 1.4만 |
|---|
| 2026.02.25 | ₩5,864 | ₩6,494 | ₩5,864 | ₩6,413 | +9.36% | 5.5만 |
|---|
| 2026.02.24 | ₩5,704 | ₩6,025 | ₩5,704 | ₩5,904 | +3.52% | 2.1만 |
|---|
| 2026.02.23 | ₩5,704 | ₩6,012 | ₩5,352 | ₩5,704 | 0.00% | 3.9만 |
|---|
| 2026.02.20 | ₩5,543 | ₩6,172 | ₩5,516 | ₩6,052 | +9.18% | 4.4만 |
|---|
| 2026.02.19 | ₩5,208 | ₩5,764 | ₩5,061 | ₩5,570 | +6.94% | 5.4만 |
|---|
| 2026.02.18 | ₩4,452 | ₩5,851 | ₩4,418 | ₩5,208 | +16.99% | 18.4만 |
|---|
| 2026.02.17 | ₩4,271 | ₩4,606 | ₩4,151 | ₩4,606 | +7.84% | 3.4만 |
|---|
| 2026.02.13 | ₩3,990 | ₩4,365 | ₩3,990 | ₩4,365 | +9.40% | 2.8만 |
|---|
| 2026.02.12 | ₩4,104 | ₩4,236 | ₩4,006 | ₩4,030 | -1.79% | 1.3만 |
|---|
| 2026.02.11 | ₩4,110 | ₩4,298 | ₩4,017 | ₩4,137 | +0.65% | 1.2만 |
|---|
| 2026.02.10 | ₩4,197 | ₩4,429 | ₩4,197 | ₩4,217 | +0.48% | 2만 |
|---|
| 2026.02.09 | ₩3,963 | ₩4,365 | ₩3,883 | ₩4,244 | +7.09% | 2.9만 |
|---|
| 2026.02.06 | ₩3,548 | ₩4,057 | ₩3,548 | ₩4,043 | +13.96% | 5.1만 |
|---|
| 2026.02.05 | ₩3,682 | ₩3,776 | ₩3,535 | ₩3,561 | -3.27% | 2.9만 |
|---|
| 2026.02.04 | ₩3,548 | ₩3,789 | ₩3,548 | ₩3,615 | +1.89% | 5.2만 |
|---|
| 2026.02.03 | ₩4,070 | ₩4,070 | ₩3,347 | ₩3,548 | -12.83% | 10만 |
|---|
| 2026.02.02 | ₩3,923 | ₩4,104 | ₩3,762 | ₩3,896 | -0.68% | 6만 |
|---|
| 2026.01.30 | ₩3,800 | ₩4,124 | ₩3,682 | ₩3,936 | +3.59% | 4.9만 |
|---|
| 2026.01.29 | ₩4,137 | ₩4,244 | ₩3,816 | ₩3,816 | -7.77% | 8.8만 |
|---|
| 2026.01.28 | ₩4,244 | ₩4,392 | ₩4,125 | ₩4,204 | -0.95% | 2.8만 |
|---|
| 2026.01.27 | ₩4,137 | ₩4,472 | ₩4,137 | ₩4,365 | +5.50% | 3.5만 |
|---|
| 2026.01.26 | ₩4,552 | ₩4,786 | ₩4,351 | ₩4,351 | -4.41% | 6.8만 |
|---|
| 2026.01.23 | ₩4,607 | ₩4,911 | ₩4,552 | ₩4,552 | -1.19% | 5.6만 |
|---|
| 2026.01.22 | ₩4,633 | ₩5,101 | ₩4,552 | ₩4,766 | +2.89% | 9.4만 |
|---|
| 2026.01.21 | ₩4,820 | ₩5,048 | ₩4,446 | ₩4,552 | -5.56% | 14만 |
|---|
| 2026.01.20 | ₩5,329 | ₩5,891 | ₩4,418 | ₩5,128 | -3.77% | 69.7만 |
|---|
| 2026.01.16 | ₩7,779 | ₩8,301 | ₩5,342 | ₩6,092 | -21.69% | 4268.8만 |
|---|
| 2026.01.15 | ₩4,244 | ₩4,338 | ₩4,191 | ₩4,191 | -1.26% | 4.3천 |
|---|
| 2026.01.14 | ₩4,264 | ₩4,264 | ₩4,184 | ₩4,204 | -1.41% | 1.9천 |
|---|
| 2026.01.13 | ₩4,177 | ₩4,338 | ₩4,177 | ₩4,284 | +2.56% | 2천 |
|---|
| 2026.01.12 | ₩4,418 | ₩4,418 | ₩4,097 | ₩4,244 | -3.94% | 6.4천 |
|---|
| 2026.01.09 | ₩4,438 | ₩4,552 | ₩4,287 | ₩4,298 | -3.17% | 4.6천 |
|---|
| 2026.01.08 | ₩4,157 | ₩4,699 | ₩4,137 | ₩4,287 | +3.12% | 3.3만 |
|---|
| 2026.01.07 | ₩4,100 | ₩4,298 | ₩4,085 | ₩4,244 | +3.53% | 7.5천 |
|---|
| 2026.01.06 | ₩3,936 | ₩4,353 | ₩3,936 | ₩4,298 | +9.18% | 1.3만 |
|---|
| 2026.01.05 | ₩3,816 | ₩4,030 | ₩3,816 | ₩4,017 | +5.26% | 5.4천 |
|---|
| 2026.01.02 | ₩3,802 | ₩3,963 | ₩3,802 | ₩3,923 | +3.17% | 6.3천 |
|---|
| 2025.12.31 | ₩3,829 | ₩4,057 | ₩3,739 | ₩3,749 | -2.10% | 1.4만 |
|---|
| 2025.12.30 | ₩4,191 | ₩4,191 | ₩3,829 | ₩4,017 | -4.15% | 2만 |
|---|
| 2025.12.29 | ₩4,177 | ₩4,271 | ₩4,003 | ₩4,184 | +0.16% | 9.5천 |
|---|
| 2025.12.26 | ₩4,017 | ₩4,298 | ₩4,017 | ₩4,177 | +4.00% | 5천 |
|---|
| 2025.12.24 | ₩4,414 | ₩4,414 | ₩4,097 | ₩4,177 | -5.37% | 3.2천 |
|---|
| 2025.12.23 | ₩4,519 | ₩4,539 | ₩4,030 | ₩4,217 | -6.67% | 3.4만 |
|---|
| 2025.12.22 | ₩4,659 | ₩4,699 | ₩4,504 | ₩4,606 | -1.15% | 1만 |
|---|
| 2025.12.19 | ₩4,833 | ₩4,833 | ₩4,765 | ₩4,781 | -1.08% | 2.2천 |
|---|
| 2025.12.18 | ₩4,863 | ₩4,907 | ₩4,726 | ₩4,726 | -2.81% | 6.1천 |
|---|
| 2025.12.17 | ₩5,329 | ₩5,329 | ₩4,887 | ₩4,887 | -8.29% | 5.8천 |
|---|
| 2025.12.16 | ₩4,954 | ₩5,021 | ₩4,954 | ₩4,981 | +0.54% | 2.5천 |
|---|
| 2025.12.15 | ₩5,315 | ₩5,315 | ₩4,970 | ₩4,978 | -6.35% | 8.2천 |
|---|
| 2025.12.12 | ₩5,235 | ₩5,275 | ₩5,128 | ₩5,275 | +0.77% | 2.6천 |
|---|
| 2025.12.11 | ₩5,302 | ₩5,398 | ₩5,184 | ₩5,289 | -0.25% | 8.5천 |
|---|
| 2025.12.10 | ₩4,954 | ₩5,356 | ₩4,954 | ₩5,208 | +5.14% | 3.3만 |
|---|
| 2025.12.09 | ₩5,235 | ₩5,235 | ₩5,048 | ₩5,048 | -3.58% | 5.6천 |
|---|
| 2025.12.08 | ₩5,007 | ₩5,337 | ₩5,007 | ₩5,208 | +4.01% | 9.7천 |
|---|
| 2025.12.05 | ₩4,874 | ₩5,155 | ₩4,847 | ₩5,034 | +3.30% | 2.7만 |
|---|
| 2025.12.04 | ₩4,780 | ₩4,940 | ₩4,766 | ₩4,860 | +1.68% | 2.2만 |
|---|
| 2025.12.03 | ₩4,579 | ₩4,981 | ₩4,579 | ₩4,793 | +4.68% | 4만 |
|---|
| 2025.12.02 | ₩4,726 | ₩5,005 | ₩4,592 | ₩4,619 | -2.27% | 3.1만 |
|---|
| 2025.12.01 | ₩4,981 | ₩4,981 | ₩4,552 | ₩4,633 | -6.99% | 1.6만 |
|---|
| 2025.11.28 | ₩4,829 | ₩4,927 | ₩4,780 | ₩4,894 | +1.33% | 5.4천 |
|---|
| 2025.11.26 | ₩4,445 | ₩5,056 | ₩4,432 | ₩4,780 | +7.53% | 7.1만 |
|---|
| 2025.11.25 | ₩4,310 | ₩4,713 | ₩4,310 | ₩4,458 | +3.45% | 3.3천 |
|---|
| 2025.11.24 | ₩4,418 | ₩4,458 | ₩4,217 | ₩4,298 | -2.73% | 1.1만 |
|---|
| 2025.11.21 | ₩4,472 | ₩4,686 | ₩4,284 | ₩4,418 | -1.20% | 1.6만 |
|---|
| 2025.11.20 | ₩4,690 | ₩4,713 | ₩4,311 | ₩4,373 | -6.77% | 6.6천 |
|---|
| 2025.11.19 | ₩4,954 | ₩5,089 | ₩4,204 | ₩4,458 | -10.00% | 1.6만 |
|---|
| 2025.11.18 | ₩4,699 | ₩4,887 | ₩4,699 | ₩4,887 | +3.99% | 7.3천 |
|---|
| 2025.11.17 | ₩4,994 | ₩5,315 | ₩4,766 | ₩4,847 | -2.95% | 3.4만 |
|---|
| 2025.11.14 | ₩5,128 | ₩5,168 | ₩4,994 | ₩5,021 | -2.09% | 6.3천 |
|---|
| 2025.11.13 | ₩5,248 | ₩5,369 | ₩5,074 | ₩5,141 | -2.04% | 1.5만 |
|---|
| 2025.11.12 | ₩5,489 | ₩5,516 | ₩5,222 | ₩5,289 | -3.66% | 2.7만 |
|---|
| 2025.11.11 | ₩5,248 | ₩5,409 | ₩5,208 | ₩5,275 | +0.51% | 6.9천 |
|---|
| 2025.11.10 | ₩5,222 | ₩5,436 | ₩5,195 | ₩5,248 | +0.51% | 2만 |
|---|
| 2025.11.07 | ₩5,463 | ₩5,463 | ₩5,088 | ₩5,168 | -5.39% | 3.3만 |
|---|
| 2025.11.06 | ₩5,570 | ₩5,771 | ₩5,396 | ₩5,396 | -3.12% | 3.7만 |
|---|
| 2025.11.05 | ₩5,315 | ₩5,555 | ₩5,315 | ₩5,369 | +1.01% | 1.3만 |
|---|
| 2025.11.04 | ₩5,690 | ₩5,931 | ₩5,275 | ₩5,409 | -4.94% | 2.1만 |
|---|
| 2025.11.03 | ₩5,864 | ₩5,864 | ₩5,663 | ₩5,690 | -2.97% | 2.5만 |
|---|
| 2025.10.31 | ₩5,891 | ₩5,904 | ₩5,677 | ₩5,771 | -2.05% | 1.2만 |
|---|
| 2025.10.30 | ₩5,998 | ₩5,998 | ₩5,650 | ₩5,878 | -2.01% | 1.5만 |
|---|
| 2025.10.29 | ₩6,561 | ₩6,694 | ₩5,757 | ₩5,985 | -8.78% | 3.6만 |
|---|
| 2025.10.28 | ₩6,694 | ₩6,714 | ₩6,360 | ₩6,534 | -2.40% | 2.8만 |
|---|
| 2025.10.27 | ₩6,708 | ₩6,842 | ₩6,694 | ₩6,694 | -0.20% | 1.4만 |
|---|
| 2025.10.24 | ₩6,791 | ₩6,868 | ₩6,694 | ₩6,828 | +0.55% | 2.5만 |
|---|
| 2025.10.23 | ₩6,895 | ₩7,005 | ₩6,694 | ₩6,735 | -2.33% | 1.8만 |
|---|
| 2025.10.22 | ₩6,842 | ₩7,043 | ₩6,761 | ₩6,802 | -0.59% | 1.6만 |
|---|
| 2025.10.21 | ₩7,029 | ₩7,230 | ₩7,029 | ₩7,043 | +0.19% | 1.3만 |
|---|
| 2025.10.20 | ₩6,949 | ₩7,364 | ₩6,882 | ₩7,096 | +2.12% | 3.1만 |
|---|
| 2025.10.17 | ₩6,427 | ₩6,949 | ₩6,333 | ₩6,868 | +6.87% | 4.3만 |
|---|
| 2025.10.16 | ₩7,230 | ₩7,364 | ₩6,641 | ₩6,681 | -7.59% | 2.4만 |
|---|
| 2025.10.15 | ₩7,123 | ₩7,297 | ₩7,002 | ₩7,176 | +0.75% | 3.4만 |
|---|
| 2025.10.14 | ₩7,297 | ₩7,297 | ₩6,976 | ₩7,123 | -2.39% | 2.1만 |
|---|
| 2025.10.13 | ₩7,487 | ₩7,487 | ₩6,721 | ₩7,310 | -2.36% | 3만 |
|---|
| 2025.10.10 | ₩7,257 | ₩7,318 | ₩6,614 | ₩6,654 | -8.30% | 4.6만 |
|---|