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 | ₩2,348 | ₩2,348 | ₩2,202 | ₩2,322 | -1.14% | 2.3만 |
| 2026.10.08 | ₩2,188 | ₩2,455 | ₩2,188 | ₩2,375 | +8.54% | 2.8만 |
| 2026.10.07 | ₩2,869 | ₩2,869 | ₩2,135 | ₩2,188 | -23.72% | 21.9만 |
| 2026.10.06 | ₩3,042 | ₩3,202 | ₩1,775 | ₩2,735 | -10.09% | 343만 |
| 2026.10.05 | ₩3,109 | ₩3,209 | ₩3,056 | ₩3,122 | +0.43% | 4.8천 |
| 2026.10.02 | ₩3,136 | ₩3,264 | ₩2,909 | ₩3,129 | -0.21% | 1.2만 |
| 2026.10.01 | ₩3,326 | ₩3,326 | ₩3,198 | ₩3,198 | -3.85% | 3.8천 |
| 2026.09.30 | ₩3,322 | ₩3,322 | ₩3,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,282 |
| -1.20% |
| 900 |
| 2026.09.29 | ₩3,104 | ₩3,309 | ₩3,104 | ₩3,262 | +5.12% | 4천 |
|---|
| 2026.09.28 | ₩3,352 | ₩3,401 | ₩3,202 | ₩3,229 | -3.66% | 2.4천 |
|---|
| 2026.09.25 | ₩3,442 | ₩3,442 | ₩3,442 | ₩3,442 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,563 | ₩3,576 | ₩3,216 | ₩3,442 | -3.37% | 4.1만 |
|---|
| 2026.09.23 | ₩3,136 | ₩3,705 | ₩3,136 | ₩3,482 | +11.06% | 1.3만 |
|---|
| 2026.09.22 | ₩3,033 | ₩3,428 | ₩3,033 | ₩3,269 | +7.79% | 6.9천 |
|---|
| 2026.09.21 | ₩3,112 | ₩3,112 | ₩3,112 | ₩3,112 | 0.00% | 1.3천 |
|---|
| 2026.09.18 | ₩3,136 | ₩3,136 | ₩3,136 | ₩3,136 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,002 | ₩3,136 | ₩3,002 | ₩3,136 | +4.44% | 2.1천 |
|---|
| 2026.09.16 | ₩3,162 | ₩3,162 | ₩2,989 | ₩3,116 | -1.48% | 2.7천 |
|---|
| 2026.09.15 | ₩3,202 | ₩3,242 | ₩3,015 | ₩3,015 | -5.83% | 4.3천 |
|---|
| 2026.09.14 | ₩2,962 | ₩3,256 | ₩2,882 | ₩3,256 | +9.91% | 1.4만 |
|---|
| 2026.09.11 | ₩2,869 | ₩2,989 | ₩2,869 | ₩2,989 | +4.19% | 1.5천 |
|---|
| 2026.09.10 | ₩3,162 | ₩3,176 | ₩2,909 | ₩2,962 | -6.33% | 8.7천 |
|---|
| 2026.09.09 | ₩3,069 | ₩3,256 | ₩3,069 | ₩3,189 | +3.91% | 6.2천 |
|---|
| 2026.09.08 | ₩3,309 | ₩3,309 | ₩3,282 | ₩3,282 | -0.81% | 300 |
|---|
| 2026.09.04 | ₩3,362 | ₩3,362 | ₩3,192 | ₩3,353 | -0.28% | 9천 |
|---|
| 2026.09.03 | ₩3,376 | ₩3,389 | ₩3,376 | ₩3,376 | 0.00% | 800 |
|---|
| 2026.09.02 | ₩3,429 | ₩3,429 | ₩3,302 | ₩3,429 | 0.00% | 4.6천 |
|---|
| 2026.09.01 | ₩3,429 | ₩3,536 | ₩3,309 | ₩3,416 | -0.39% | 1.1만 |
|---|
| 2026.08.31 | ₩3,202 | ₩3,376 | ₩3,202 | ₩3,362 | +5.00% | 1.1만 |
|---|
| 2026.08.28 | ₩3,082 | ₩3,322 | ₩3,069 | ₩3,269 | +6.06% | 7.3천 |
|---|
| 2026.08.27 | ₩3,042 | ₩3,229 | ₩3,042 | ₩3,056 | +0.44% | 3.3천 |
|---|
| 2026.08.26 | ₩3,242 | ₩3,242 | ₩3,202 | ₩3,202 | -1.23% | 1.9천 |
|---|
| 2026.08.25 | ₩3,442 | ₩3,442 | ₩3,097 | ₩3,262 | -5.23% | 3.8천 |
|---|
| 2026.08.24 | ₩3,336 | ₩3,336 | ₩3,056 | ₩3,056 | -8.40% | 6.7천 |
|---|
| 2026.08.21 | ₩3,369 | ₩3,369 | ₩3,336 | ₩3,369 | 0.00% | 4.7천 |
|---|
| 2026.08.20 | ₩3,456 | ₩3,603 | ₩3,422 | ₩3,442 | -0.39% | 2.7천 |
|---|
| 2026.08.19 | ₩3,589 | ₩3,589 | ₩3,416 | ₩3,442 | -4.09% | 4.7천 |
|---|
| 2026.08.18 | ₩3,669 | ₩3,723 | ₩3,488 | ₩3,543 | -3.45% | 9.1천 |
|---|
| 2026.08.17 | ₩3,636 | ₩3,656 | ₩3,509 | ₩3,656 | +0.55% | 4.6천 |
|---|
| 2026.08.14 | ₩3,629 | ₩3,689 | ₩3,629 | ₩3,689 | +1.65% | 800 |
|---|
| 2026.08.13 | ₩3,616 | ₩3,663 | ₩3,616 | ₩3,629 | +0.37% | 1.4천 |
|---|
| 2026.08.12 | ₩3,589 | ₩3,696 | ₩3,509 | ₩3,669 | +2.23% | 2.7만 |
|---|
| 2026.08.11 | ₩3,589 | ₩3,736 | ₩3,509 | ₩3,603 | +0.37% | 8.9천 |
|---|
| 2026.08.10 | ₩3,296 | ₩3,656 | ₩3,178 | ₩3,522 | +6.88% | 1.8만 |
|---|
| 2026.08.07 | ₩3,202 | ₩3,296 | ₩3,047 | ₩3,176 | -0.83% | 2만 |
|---|
| 2026.08.06 | ₩3,109 | ₩3,109 | ₩3,002 | ₩3,002 | -3.43% | 3.2천 |
|---|
| 2026.08.05 | ₩3,122 | ₩3,189 | ₩3,076 | ₩3,109 | -0.43% | 1.1만 |
|---|
| 2026.08.04 | ₩3,322 | ₩3,349 | ₩3,056 | ₩3,216 | -3.21% | 1.8만 |
|---|
| 2026.08.03 | ₩2,962 | ₩3,056 | ₩2,806 | ₩3,022 | +2.03% | 7.1천 |
|---|
| 2026.07.31 | ₩3,002 | ₩3,029 | ₩2,909 | ₩2,962 | -1.33% | 1.7만 |
|---|
| 2026.07.30 | ₩3,176 | ₩3,282 | ₩3,009 | ₩3,136 | -1.26% | 4.8천 |
|---|
| 2026.07.29 | ₩3,069 | ₩3,496 | ₩2,915 | ₩3,269 | +6.52% | 2.7만 |
|---|
| 2026.07.28 | ₩3,556 | ₩3,556 | ₩2,909 | ₩3,162 | -11.07% | 3.1만 |
|---|
| 2026.07.27 | ₩3,389 | ₩3,669 | ₩3,389 | ₩3,429 | +1.18% | 8.2천 |
|---|
| 2026.07.24 | ₩3,429 | ₩3,656 | ₩3,362 | ₩3,442 | +0.39% | 3.2만 |
|---|
| 2026.07.23 | ₩3,442 | ₩3,496 | ₩3,429 | ₩3,429 | -0.39% | 5.5천 |
|---|
| 2026.07.22 | ₩3,496 | ₩3,549 | ₩3,469 | ₩3,509 | +0.38% | 5.9천 |
|---|
| 2026.07.21 | ₩3,736 | ₩3,736 | ₩3,549 | ₩3,549 | -5.00% | 5.3천 |
|---|
| 2026.07.20 | ₩3,429 | ₩3,657 | ₩3,429 | ₩3,563 | +3.89% | 1.9천 |
|---|
| 2026.07.17 | ₩3,749 | ₩3,749 | ₩3,376 | ₩3,376 | -9.96% | 2.5만 |
|---|
| 2026.07.16 | ₩4,056 | ₩4,056 | ₩3,736 | ₩3,763 | -7.24% | 1.2만 |
|---|
| 2026.07.15 | ₩4,003 | ₩4,003 | ₩3,963 | ₩3,963 | -1.00% | 7.3천 |
|---|
| 2026.07.14 | ₩4,070 | ₩4,264 | ₩4,003 | ₩4,016 | -1.31% | 6.7천 |
|---|
| 2026.07.13 | ₩3,909 | ₩4,216 | ₩3,909 | ₩4,083 | +4.44% | 1.2만 |
|---|
| 2026.07.10 | ₩3,880 | ₩4,160 | ₩3,869 | ₩4,003 | +3.16% | 3.7천 |
|---|
| 2026.07.09 | ₩3,987 | ₩4,083 | ₩3,883 | ₩3,883 | -2.61% | 5천 |
|---|
| 2026.07.08 | ₩4,072 | ₩4,256 | ₩3,976 | ₩3,989 | -2.03% | 4.4천 |
|---|
| 2026.07.07 | ₩4,136 | ₩4,190 | ₩4,136 | ₩4,150 | +0.32% | 2.4천 |
|---|
| 2026.07.06 | ₩4,203 | ₩4,392 | ₩4,190 | ₩4,190 | -0.32% | 3.2천 |
|---|
| 2026.07.02 | ₩4,310 | ₩4,697 | ₩3,896 | ₩4,123 | -4.33% | 3.1만 |
|---|
| 2026.07.01 | ₩4,483 | ₩4,483 | ₩4,244 | ₩4,356 | -2.83% | 6.7천 |
|---|
| 2026.06.30 | ₩4,777 | ₩4,777 | ₩4,296 | ₩4,363 | -8.66% | 2.4만 |
|---|
| 2026.06.29 | ₩4,737 | ₩5,030 | ₩4,737 | ₩4,790 | +1.13% | 1.3만 |
|---|
| 2026.06.26 | ₩4,883 | ₩5,070 | ₩4,777 | ₩4,777 | -2.19% | 1.9만 |
|---|
| 2026.06.25 | ₩5,070 | ₩5,070 | ₩4,710 | ₩4,992 | -1.55% | 2.9천 |
|---|
| 2026.06.24 | ₩5,110 | ₩5,137 | ₩5,017 | ₩5,044 | -1.31% | 3.6천 |
|---|
| 2026.06.23 | ₩4,803 | ₩5,204 | ₩4,683 | ₩5,110 | +6.39% | 1만 |
|---|
| 2026.06.22 | ₩5,237 | ₩5,324 | ₩5,177 | ₩5,190 | -0.89% | 4.5천 |
|---|
| 2026.06.18 | ₩5,350 | ₩5,350 | ₩4,990 | ₩5,257 | -1.75% | 3.1만 |
|---|
| 2026.06.17 | ₩4,803 | ₩5,337 | ₩4,803 | ₩5,310 | +10.56% | 3.1만 |
|---|
| 2026.06.16 | ₩4,577 | ₩4,964 | ₩4,577 | ₩4,723 | +3.21% | 1.9만 |
|---|
| 2026.06.15 | ₩4,537 | ₩4,817 | ₩4,497 | ₩4,590 | +1.18% | 1.6만 |
|---|
| 2026.06.12 | ₩4,657 | ₩4,903 | ₩4,550 | ₩4,550 | -2.29% | 7.6천 |
|---|
| 2026.06.11 | ₩4,390 | ₩4,657 | ₩4,390 | ₩4,583 | +4.41% | 1.2만 |
|---|
| 2026.06.10 | ₩4,350 | ₩4,697 | ₩4,350 | ₩4,416 | +1.53% | 7.3천 |
|---|
| 2026.06.09 | ₩4,850 | ₩4,964 | ₩4,497 | ₩4,497 | -7.29% | 1.4만 |
|---|
| 2026.06.08 | ₩4,743 | ₩5,012 | ₩3,829 | ₩4,737 | -0.14% | 3.9만 |
|---|
| 2026.06.05 | ₩5,084 | ₩5,084 | ₩4,817 | ₩4,817 | -5.25% | 1.4만 |
|---|
| 2026.06.04 | ₩4,923 | ₩5,337 | ₩4,923 | ₩5,084 | +3.25% | 1.8만 |
|---|
| 2026.06.03 | ₩5,070 | ₩5,164 | ₩4,970 | ₩5,070 | 0.00% | 2.1만 |
|---|
| 2026.06.02 | ₩5,384 | ₩5,384 | ₩5,084 | ₩5,084 | -5.58% | 4.8천 |
|---|
| 2026.06.01 | ₩5,204 | ₩5,297 | ₩5,097 | ₩5,137 | -1.28% | 1.4만 |
|---|
| 2026.05.29 | ₩5,230 | ₩5,497 | ₩5,230 | ₩5,444 | +4.08% | 4.6천 |
|---|
| 2026.05.28 | ₩5,417 | ₩5,521 | ₩5,270 | ₩5,297 | -2.22% | 1.4만 |
|---|
| 2026.05.27 | ₩5,244 | ₩5,480 | ₩5,222 | ₩5,444 | +3.82% | 3.3만 |
|---|
| 2026.05.26 | ₩5,230 | ₩5,284 | ₩4,977 | ₩5,190 | -0.77% | 1.6만 |
|---|
| 2026.05.22 | ₩5,310 | ₩5,417 | ₩5,310 | ₩5,337 | +0.50% | 3.5천 |
|---|
| 2026.05.21 | ₩5,604 | ₩5,604 | ₩5,230 | ₩5,322 | -5.02% | 2만 |
|---|
| 2026.05.20 | ₩5,444 | ₩5,444 | ₩5,217 | ₩5,244 | -3.68% | 9.8천 |
|---|
| 2026.05.19 | ₩5,671 | ₩5,671 | ₩5,411 | ₩5,411 | -4.59% | 2.7만 |
|---|
| 2026.05.18 | ₩5,817 | ₩5,817 | ₩5,511 | ₩5,671 | -2.52% | 1.9만 |
|---|
| 2026.05.15 | ₩5,617 | ₩5,991 | ₩5,564 | ₩5,991 | +6.65% | 5.9만 |
|---|
| 2026.05.14 | ₩5,604 | ₩5,764 | ₩5,604 | ₩5,671 | +1.19% | 4천 |
|---|
| 2026.05.13 | ₩5,671 | ₩5,771 | ₩5,671 | ₩5,771 | +1.76% | 5.5천 |
|---|
| 2026.05.12 | ₩5,604 | ₩5,672 | ₩5,604 | ₩5,672 | +1.21% | 1.9천 |
|---|
| 2026.05.11 | ₩5,871 | ₩5,871 | ₩5,711 | ₩5,737 | -2.27% | 8.9천 |
|---|
| 2026.05.08 | ₩5,484 | ₩5,831 | ₩5,471 | ₩5,704 | +4.01% | 8.8천 |
|---|
| 2026.05.07 | ₩5,564 | ₩5,564 | ₩5,497 | ₩5,497 | -1.20% | 3.2천 |
|---|
| 2026.05.06 | ₩5,584 | ₩5,584 | ₩5,471 | ₩5,564 | -0.36% | 8.7천 |
|---|
| 2026.05.05 | ₩5,671 | ₩5,791 | ₩5,471 | ₩5,752 | +1.44% | 4.4천 |
|---|
| 2026.05.04 | ₩5,911 | ₩5,964 | ₩5,617 | ₩5,791 | -2.03% | 1.1만 |
|---|
| 2026.05.01 | ₩5,791 | ₩5,951 | ₩5,791 | ₩5,924 | +2.30% | 3.6천 |
|---|
| 2026.04.30 | ₩5,844 | ₩6,018 | ₩5,844 | ₩5,871 | +0.46% | 7.2천 |
|---|
| 2026.04.29 | ₩5,911 | ₩6,071 | ₩5,684 | ₩5,764 | -2.48% | 7천 |
|---|
| 2026.04.28 | ₩5,617 | ₩6,178 | ₩5,617 | ₩6,004 | +6.89% | 2.3만 |
|---|
| 2026.04.27 | ₩6,351 | ₩6,405 | ₩6,244 | ₩6,405 | +0.84% | 1천 |
|---|
| 2026.04.24 | ₩6,351 | ₩6,605 | ₩6,284 | ₩6,405 | +0.84% | 1.4만 |
|---|
| 2026.04.23 | ₩6,351 | ₩6,351 | ₩6,124 | ₩6,164 | -2.94% | 9.4천 |
|---|
| 2026.04.22 | ₩6,151 | ₩6,394 | ₩6,151 | ₩6,394 | +3.95% | 6.7천 |
|---|
| 2026.04.21 | ₩6,244 | ₩6,658 | ₩6,071 | ₩6,598 | +5.66% | 2.3만 |
|---|
| 2026.04.20 | ₩6,034 | ₩6,445 | ₩6,018 | ₩6,378 | +5.71% | 1.2만 |
|---|
| 2026.04.17 | ₩6,098 | ₩6,138 | ₩6,004 | ₩6,138 | +0.66% | 5.3천 |
|---|
| 2026.04.16 | ₩6,018 | ₩6,298 | ₩6,004 | ₩6,111 | +1.55% | 4.5천 |
|---|
| 2026.04.15 | ₩6,378 | ₩6,378 | ₩5,978 | ₩6,151 | -3.56% | 1.2만 |
|---|
| 2026.04.14 | ₩6,044 | ₩6,271 | ₩6,044 | ₩6,124 | +1.32% | 2.1천 |
|---|
| 2026.04.13 | ₩6,044 | ₩6,284 | ₩6,031 | ₩6,284 | +3.97% | 6.7천 |
|---|
| 2026.04.10 | ₩6,004 | ₩6,271 | ₩6,004 | ₩6,031 | +0.44% | 6.1천 |
|---|
| 2026.04.09 | ₩6,345 | ₩6,373 | ₩6,178 | ₩6,298 | -0.74% | 3.9천 |
|---|
| 2026.04.08 | ₩6,138 | ₩6,378 | ₩6,138 | ₩6,179 | +0.67% | 1.7만 |
|---|
| 2026.04.07 | ₩6,258 | ₩6,271 | ₩5,697 | ₩6,138 | -1.92% | 7.1천 |
|---|
| 2026.04.06 | ₩5,617 | ₩6,284 | ₩5,617 | ₩6,124 | +9.03% | 1.4만 |
|---|
| 2026.04.02 | ₩5,604 | ₩5,707 | ₩5,524 | ₩5,524 | -1.43% | 1.9만 |
|---|
| 2026.04.01 | ₩5,725 | ₩5,857 | ₩5,671 | ₩5,791 | +1.14% | 3.1천 |
|---|
| 2026.03.31 | ₩5,914 | ₩5,914 | ₩5,764 | ₩5,817 | -1.62% | 7천 |
|---|
| 2026.03.30 | ₩5,577 | ₩5,684 | ₩5,577 | ₩5,604 | +0.48% | 1.1만 |
|---|
| 2026.03.27 | ₩5,884 | ₩6,078 | ₩5,591 | ₩5,591 | -4.99% | 6.4천 |
|---|
| 2026.03.26 | ₩6,091 | ₩6,124 | ₩6,038 | ₩6,038 | -0.88% | 5.3천 |
|---|
| 2026.03.25 | ₩6,258 | ₩6,258 | ₩6,058 | ₩6,058 | -3.20% | 2.5천 |
|---|
| 2026.03.24 | ₩6,271 | ₩6,405 | ₩6,044 | ₩6,258 | -0.21% | 6.4천 |
|---|
| 2026.03.23 | ₩5,484 | ₩6,258 | ₩5,411 | ₩6,258 | +14.11% | 2.4만 |
|---|
| 2026.03.20 | ₩5,511 | ₩5,898 | ₩5,471 | ₩5,484 | -0.48% | 1.2만 |
|---|
| 2026.03.19 | ₩5,817 | ₩5,817 | ₩5,577 | ₩5,724 | -1.61% | 1.5만 |
|---|
| 2026.03.18 | ₩5,964 | ₩6,044 | ₩5,791 | ₩5,857 | -1.79% | 7천 |
|---|
| 2026.03.17 | ₩6,031 | ₩6,131 | ₩5,911 | ₩5,911 | -1.99% | 5.6천 |
|---|
| 2026.03.16 | ₩5,951 | ₩6,138 | ₩5,951 | ₩6,058 | +1.79% | 5.3천 |
|---|
| 2026.03.13 | ₩6,138 | ₩6,158 | ₩5,711 | ₩5,944 | -3.15% | 5.2만 |
|---|
| 2026.03.12 | ₩6,538 | ₩6,538 | ₩6,124 | ₩6,138 | -6.12% | 1.8만 |
|---|
| 2026.03.11 | ₩5,991 | ₩6,805 | ₩5,991 | ₩6,611 | +10.36% | 5.3만 |
|---|
| 2026.03.10 | ₩5,978 | ₩6,174 | ₩5,966 | ₩6,004 | +0.45% | 7.8천 |
|---|
| 2026.03.09 | ₩6,031 | ₩6,031 | ₩5,844 | ₩5,884 | -2.43% | 1.1만 |
|---|
| 2026.03.06 | ₩6,244 | ₩6,391 | ₩6,111 | ₩6,164 | -1.28% | 9.1천 |
|---|
| 2026.03.05 | ₩6,191 | ₩6,338 | ₩6,058 | ₩6,098 | -1.51% | 1.4만 |
|---|
| 2026.03.04 | ₩5,911 | ₩6,271 | ₩5,911 | ₩6,271 | +6.09% | 1.3만 |
|---|
| 2026.03.03 | ₩6,111 | ₩6,271 | ₩5,874 | ₩6,124 | +0.22% | 1.5만 |
|---|
| 2026.03.02 | ₩5,898 | ₩6,298 | ₩5,737 | ₩6,271 | +6.33% | 2.5만 |
|---|
| 2026.02.27 | ₩6,178 | ₩6,358 | ₩6,178 | ₩6,324 | +2.38% | 1.5만 |
|---|
| 2026.02.26 | ₩6,271 | ₩6,405 | ₩6,232 | ₩6,298 | +0.43% | 1.4만 |
|---|
| 2026.02.25 | ₩5,844 | ₩6,471 | ₩5,844 | ₩6,391 | +9.36% | 5.5만 |
|---|
| 2026.02.24 | ₩5,684 | ₩6,004 | ₩5,684 | ₩5,884 | +3.52% | 2.1만 |
|---|
| 2026.02.23 | ₩5,684 | ₩5,991 | ₩5,333 | ₩5,684 | 0.00% | 3.9만 |
|---|
| 2026.02.20 | ₩5,524 | ₩6,151 | ₩5,497 | ₩6,031 | +9.18% | 4.4만 |
|---|
| 2026.02.19 | ₩5,190 | ₩5,744 | ₩5,044 | ₩5,551 | +6.94% | 5.4만 |
|---|
| 2026.02.18 | ₩4,436 | ₩5,831 | ₩4,403 | ₩5,190 | +16.99% | 18.4만 |
|---|
| 2026.02.17 | ₩4,256 | ₩4,590 | ₩4,136 | ₩4,590 | +7.84% | 3.4만 |
|---|
| 2026.02.13 | ₩3,976 | ₩4,350 | ₩3,976 | ₩4,350 | +9.40% | 2.8만 |
|---|
| 2026.02.12 | ₩4,090 | ₩4,222 | ₩3,992 | ₩4,016 | -1.79% | 1.3만 |
|---|
| 2026.02.11 | ₩4,096 | ₩4,283 | ₩4,003 | ₩4,123 | +0.65% | 1.2만 |
|---|
| 2026.02.10 | ₩4,183 | ₩4,414 | ₩4,183 | ₩4,203 | +0.48% | 2만 |
|---|
| 2026.02.09 | ₩3,949 | ₩4,350 | ₩3,869 | ₩4,230 | +7.09% | 2.9만 |
|---|
| 2026.02.06 | ₩3,536 | ₩4,043 | ₩3,536 | ₩4,030 | +13.96% | 5.1만 |
|---|
| 2026.02.05 | ₩3,669 | ₩3,763 | ₩3,522 | ₩3,549 | -3.27% | 2.9만 |
|---|
| 2026.02.04 | ₩3,536 | ₩3,776 | ₩3,536 | ₩3,603 | +1.89% | 5.2만 |
|---|
| 2026.02.03 | ₩4,056 | ₩4,056 | ₩3,336 | ₩3,536 | -12.83% | 10만 |
|---|
| 2026.02.02 | ₩3,909 | ₩4,090 | ₩3,749 | ₩3,883 | -0.68% | 6만 |
|---|
| 2026.01.30 | ₩3,787 | ₩4,110 | ₩3,669 | ₩3,923 | +3.59% | 4.9만 |
|---|
| 2026.01.29 | ₩4,123 | ₩4,230 | ₩3,803 | ₩3,803 | -7.77% | 8.8만 |
|---|
| 2026.01.28 | ₩4,230 | ₩4,376 | ₩4,111 | ₩4,190 | -0.95% | 2.8만 |
|---|
| 2026.01.27 | ₩4,123 | ₩4,456 | ₩4,123 | ₩4,350 | +5.50% | 3.5만 |
|---|
| 2026.01.26 | ₩4,537 | ₩4,770 | ₩4,336 | ₩4,336 | -4.41% | 6.8만 |
|---|
| 2026.01.23 | ₩4,591 | ₩4,894 | ₩4,537 | ₩4,537 | -1.19% | 5.6만 |
|---|
| 2026.01.22 | ₩4,617 | ₩5,084 | ₩4,537 | ₩4,750 | +2.89% | 9.4만 |
|---|
| 2026.01.21 | ₩4,803 | ₩5,030 | ₩4,431 | ₩4,537 | -5.56% | 14만 |
|---|
| 2026.01.20 | ₩5,310 | ₩5,871 | ₩4,403 | ₩5,110 | -3.77% | 69.7만 |
|---|
| 2026.01.16 | ₩7,752 | ₩8,273 | ₩5,324 | ₩6,071 | -21.69% | 4268.8만 |
|---|
| 2026.01.15 | ₩4,230 | ₩4,323 | ₩4,176 | ₩4,176 | -1.26% | 4.3천 |
|---|
| 2026.01.14 | ₩4,250 | ₩4,250 | ₩4,170 | ₩4,190 | -1.41% | 1.9천 |
|---|
| 2026.01.13 | ₩4,163 | ₩4,323 | ₩4,163 | ₩4,270 | +2.56% | 2천 |
|---|
| 2026.01.12 | ₩4,403 | ₩4,403 | ₩4,083 | ₩4,230 | -3.94% | 6.4천 |
|---|
| 2026.01.09 | ₩4,423 | ₩4,537 | ₩4,272 | ₩4,283 | -3.17% | 4.6천 |
|---|
| 2026.01.08 | ₩4,143 | ₩4,683 | ₩4,123 | ₩4,272 | +3.12% | 3.3만 |
|---|
| 2026.01.07 | ₩4,086 | ₩4,283 | ₩4,071 | ₩4,230 | +3.53% | 7.5천 |
|---|
| 2026.01.06 | ₩3,923 | ₩4,338 | ₩3,923 | ₩4,283 | +9.18% | 1.3만 |
|---|
| 2026.01.05 | ₩3,803 | ₩4,016 | ₩3,803 | ₩4,003 | +5.26% | 5.4천 |
|---|
| 2026.01.02 | ₩3,789 | ₩3,949 | ₩3,789 | ₩3,909 | +3.17% | 6.3천 |
|---|
| 2025.12.31 | ₩3,816 | ₩4,043 | ₩3,727 | ₩3,736 | -2.10% | 1.4만 |
|---|
| 2025.12.30 | ₩4,176 | ₩4,176 | ₩3,816 | ₩4,003 | -4.15% | 2만 |
|---|
| 2025.12.29 | ₩4,163 | ₩4,256 | ₩3,989 | ₩4,170 | +0.16% | 9.5천 |
|---|
| 2025.12.26 | ₩4,003 | ₩4,283 | ₩4,003 | ₩4,163 | +4.00% | 5천 |
|---|
| 2025.12.24 | ₩4,399 | ₩4,399 | ₩4,083 | ₩4,163 | -5.37% | 3.2천 |
|---|
| 2025.12.23 | ₩4,503 | ₩4,523 | ₩4,016 | ₩4,203 | -6.67% | 3.4만 |
|---|
| 2025.12.22 | ₩4,643 | ₩4,683 | ₩4,489 | ₩4,590 | -1.15% | 1만 |
|---|
| 2025.12.19 | ₩4,817 | ₩4,817 | ₩4,749 | ₩4,765 | -1.08% | 2.2천 |
|---|
| 2025.12.18 | ₩4,846 | ₩4,890 | ₩4,710 | ₩4,710 | -2.81% | 6.1천 |
|---|
| 2025.12.17 | ₩5,310 | ₩5,310 | ₩4,870 | ₩4,870 | -8.29% | 5.8천 |
|---|
| 2025.12.16 | ₩4,937 | ₩5,004 | ₩4,937 | ₩4,964 | +0.54% | 2.5천 |
|---|
| 2025.12.15 | ₩5,297 | ₩5,297 | ₩4,953 | ₩4,961 | -6.35% | 8.2천 |
|---|
| 2025.12.12 | ₩5,217 | ₩5,257 | ₩5,110 | ₩5,257 | +0.77% | 2.6천 |
|---|
| 2025.12.11 | ₩5,284 | ₩5,380 | ₩5,166 | ₩5,270 | -0.25% | 8.5천 |
|---|
| 2025.12.10 | ₩4,937 | ₩5,337 | ₩4,937 | ₩5,190 | +5.14% | 3.3만 |
|---|
| 2025.12.09 | ₩5,217 | ₩5,217 | ₩5,030 | ₩5,030 | -3.58% | 5.6천 |
|---|
| 2025.12.08 | ₩4,990 | ₩5,318 | ₩4,990 | ₩5,190 | +4.01% | 9.7천 |
|---|
| 2025.12.05 | ₩4,857 | ₩5,137 | ₩4,830 | ₩5,017 | +3.30% | 2.7만 |
|---|
| 2025.12.04 | ₩4,763 | ₩4,923 | ₩4,750 | ₩4,843 | +1.68% | 2.2만 |
|---|
| 2025.12.03 | ₩4,563 | ₩4,964 | ₩4,563 | ₩4,777 | +4.68% | 4만 |
|---|
| 2025.12.02 | ₩4,710 | ₩4,988 | ₩4,577 | ₩4,603 | -2.27% | 3.1만 |
|---|
| 2025.12.01 | ₩4,964 | ₩4,964 | ₩4,537 | ₩4,617 | -6.99% | 1.6만 |
|---|
| 2025.11.28 | ₩4,813 | ₩4,910 | ₩4,763 | ₩4,877 | +1.33% | 5.4천 |
|---|
| 2025.11.26 | ₩4,430 | ₩5,038 | ₩4,416 | ₩4,763 | +7.53% | 7.1만 |
|---|
| 2025.11.25 | ₩4,295 | ₩4,697 | ₩4,295 | ₩4,443 | +3.45% | 3.3천 |
|---|
| 2025.11.24 | ₩4,403 | ₩4,443 | ₩4,203 | ₩4,283 | -2.73% | 1.1만 |
|---|
| 2025.11.21 | ₩4,456 | ₩4,670 | ₩4,270 | ₩4,403 | -1.20% | 1.6만 |
|---|
| 2025.11.20 | ₩4,674 | ₩4,697 | ₩4,296 | ₩4,358 | -6.77% | 6.6천 |
|---|
| 2025.11.19 | ₩4,937 | ₩5,072 | ₩4,190 | ₩4,443 | -10.00% | 1.6만 |
|---|
| 2025.11.18 | ₩4,683 | ₩4,870 | ₩4,683 | ₩4,870 | +3.99% | 7.3천 |
|---|
| 2025.11.17 | ₩4,977 | ₩5,297 | ₩4,750 | ₩4,830 | -2.95% | 3.4만 |
|---|
| 2025.11.14 | ₩5,110 | ₩5,150 | ₩4,977 | ₩5,004 | -2.09% | 6.3천 |
|---|
| 2025.11.13 | ₩5,230 | ₩5,350 | ₩5,057 | ₩5,124 | -2.04% | 1.5만 |
|---|
| 2025.11.12 | ₩5,471 | ₩5,497 | ₩5,204 | ₩5,270 | -3.66% | 2.7만 |
|---|
| 2025.11.11 | ₩5,230 | ₩5,390 | ₩5,190 | ₩5,257 | +0.51% | 6.9천 |
|---|
| 2025.11.10 | ₩5,204 | ₩5,417 | ₩5,177 | ₩5,230 | +0.51% | 2만 |
|---|
| 2025.11.07 | ₩5,444 | ₩5,444 | ₩5,070 | ₩5,150 | -5.39% | 3.3만 |
|---|
| 2025.11.06 | ₩5,551 | ₩5,751 | ₩5,377 | ₩5,377 | -3.12% | 3.7만 |
|---|
| 2025.11.05 | ₩5,297 | ₩5,536 | ₩5,297 | ₩5,350 | +1.01% | 1.3만 |
|---|
| 2025.11.04 | ₩5,671 | ₩5,911 | ₩5,257 | ₩5,390 | -4.94% | 2.1만 |
|---|
| 2025.11.03 | ₩5,844 | ₩5,844 | ₩5,644 | ₩5,671 | -2.97% | 2.5만 |
|---|
| 2025.10.31 | ₩5,871 | ₩5,884 | ₩5,657 | ₩5,751 | -2.05% | 1.2만 |
|---|
| 2025.10.30 | ₩5,978 | ₩5,978 | ₩5,631 | ₩5,857 | -2.01% | 1.5만 |
|---|
| 2025.10.29 | ₩6,538 | ₩6,671 | ₩5,737 | ₩5,964 | -8.78% | 3.6만 |
|---|
| 2025.10.28 | ₩6,671 | ₩6,691 | ₩6,338 | ₩6,511 | -2.40% | 2.8만 |
|---|
| 2025.10.27 | ₩6,685 | ₩6,818 | ₩6,671 | ₩6,671 | -0.20% | 1.4만 |
|---|
| 2025.10.24 | ₩6,767 | ₩6,845 | ₩6,671 | ₩6,805 | +0.55% | 2.5만 |
|---|
| 2025.10.23 | ₩6,872 | ₩6,981 | ₩6,671 | ₩6,711 | -2.33% | 1.8만 |
|---|
| 2025.10.22 | ₩6,818 | ₩7,018 | ₩6,738 | ₩6,778 | -0.59% | 1.6만 |
|---|
| 2025.10.21 | ₩7,005 | ₩7,205 | ₩7,005 | ₩7,018 | +0.19% | 1.3만 |
|---|
| 2025.10.20 | ₩6,925 | ₩7,339 | ₩6,858 | ₩7,072 | +2.12% | 3.1만 |
|---|
| 2025.10.17 | ₩6,405 | ₩6,925 | ₩6,311 | ₩6,845 | +6.87% | 4.3만 |
|---|
| 2025.10.16 | ₩7,205 | ₩7,339 | ₩6,618 | ₩6,658 | -7.59% | 2.4만 |
|---|
| 2025.10.15 | ₩7,098 | ₩7,272 | ₩6,978 | ₩7,152 | +0.75% | 3.4만 |
|---|
| 2025.10.14 | ₩7,272 | ₩7,272 | ₩6,952 | ₩7,098 | -2.39% | 2.1만 |
|---|
| 2025.10.13 | ₩7,461 | ₩7,461 | ₩6,698 | ₩7,285 | -2.36% | 3만 |
|---|
| 2025.10.10 | ₩7,232 | ₩7,293 | ₩6,591 | ₩6,631 | -8.30% | 4.6만 |
|---|