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 | ₩2,357 | ₩2,357 | ₩2,210 | ₩2,330 | -1.14% | 2.3만 |
| 2026.10.08 | ₩2,196 | ₩2,464 | ₩2,196 | ₩2,384 | +8.54% | 2.8만 |
| 2026.10.07 | ₩2,879 | ₩2,879 | ₩2,143 | ₩2,196 | -23.72% | 21.9만 |
| 2026.10.06 | ₩3,054 | ₩3,214 | ₩1,781 | ₩2,746 | -10.09% | 343만 |
| 2026.10.05 | ₩3,121 | ₩3,221 | ₩3,067 | ₩3,134 | +0.43% | 4.8천 |
| 2026.10.02 | ₩3,147 | ₩3,276 | ₩2,920 | ₩3,141 | -0.21% | 1.2만 |
| 2026.10.01 | ₩3,339 | ₩3,339 | ₩3,210 | ₩3,210 | -3.85% | 3.8천 |
| 2026.09.30 | ₩3,335 | ₩3,335 | ₩3,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,295 |
| -1.20% |
| 900 |
| 2026.09.29 | ₩3,115 | ₩3,321 | ₩3,115 | ₩3,275 | +5.12% | 4천 |
|---|
| 2026.09.28 | ₩3,364 | ₩3,414 | ₩3,214 | ₩3,241 | -3.66% | 2.4천 |
|---|
| 2026.09.25 | ₩3,455 | ₩3,455 | ₩3,455 | ₩3,455 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,576 | ₩3,589 | ₩3,228 | ₩3,455 | -3.37% | 4.1만 |
|---|
| 2026.09.23 | ₩3,147 | ₩3,719 | ₩3,147 | ₩3,496 | +11.06% | 1.3만 |
|---|
| 2026.09.22 | ₩3,044 | ₩3,441 | ₩3,044 | ₩3,281 | +7.79% | 6.9천 |
|---|
| 2026.09.21 | ₩3,123 | ₩3,123 | ₩3,123 | ₩3,123 | 0.00% | 1.3천 |
|---|
| 2026.09.18 | ₩3,147 | ₩3,147 | ₩3,147 | ₩3,147 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,013 | ₩3,147 | ₩3,013 | ₩3,147 | +4.44% | 2.1천 |
|---|
| 2026.09.16 | ₩3,174 | ₩3,174 | ₩3,000 | ₩3,127 | -1.48% | 2.7천 |
|---|
| 2026.09.15 | ₩3,214 | ₩3,254 | ₩3,027 | ₩3,027 | -5.83% | 4.3천 |
|---|
| 2026.09.14 | ₩2,973 | ₩3,268 | ₩2,893 | ₩3,268 | +9.91% | 1.4만 |
|---|
| 2026.09.11 | ₩2,879 | ₩3,000 | ₩2,879 | ₩3,000 | +4.19% | 1.5천 |
|---|
| 2026.09.10 | ₩3,174 | ₩3,187 | ₩2,920 | ₩2,973 | -6.33% | 8.7천 |
|---|
| 2026.09.09 | ₩3,080 | ₩3,268 | ₩3,080 | ₩3,201 | +3.91% | 6.2천 |
|---|
| 2026.09.08 | ₩3,321 | ₩3,321 | ₩3,295 | ₩3,295 | -0.81% | 300 |
|---|
| 2026.09.04 | ₩3,375 | ₩3,375 | ₩3,204 | ₩3,366 | -0.28% | 9천 |
|---|
| 2026.09.03 | ₩3,388 | ₩3,402 | ₩3,388 | ₩3,388 | 0.00% | 800 |
|---|
| 2026.09.02 | ₩3,442 | ₩3,442 | ₩3,315 | ₩3,442 | 0.00% | 4.6천 |
|---|
| 2026.09.01 | ₩3,442 | ₩3,549 | ₩3,321 | ₩3,429 | -0.39% | 1.1만 |
|---|
| 2026.08.31 | ₩3,214 | ₩3,388 | ₩3,214 | ₩3,375 | +5.00% | 1.1만 |
|---|
| 2026.08.28 | ₩3,094 | ₩3,335 | ₩3,080 | ₩3,281 | +6.06% | 7.3천 |
|---|
| 2026.08.27 | ₩3,054 | ₩3,241 | ₩3,054 | ₩3,067 | +0.44% | 3.3천 |
|---|
| 2026.08.26 | ₩3,254 | ₩3,254 | ₩3,214 | ₩3,214 | -1.23% | 1.9천 |
|---|
| 2026.08.25 | ₩3,455 | ₩3,455 | ₩3,108 | ₩3,275 | -5.23% | 3.8천 |
|---|
| 2026.08.24 | ₩3,348 | ₩3,348 | ₩3,067 | ₩3,067 | -8.40% | 6.7천 |
|---|
| 2026.08.21 | ₩3,382 | ₩3,382 | ₩3,348 | ₩3,382 | 0.00% | 4.7천 |
|---|
| 2026.08.20 | ₩3,469 | ₩3,616 | ₩3,435 | ₩3,455 | -0.39% | 2.7천 |
|---|
| 2026.08.19 | ₩3,603 | ₩3,603 | ₩3,429 | ₩3,455 | -4.09% | 4.7천 |
|---|
| 2026.08.18 | ₩3,683 | ₩3,737 | ₩3,501 | ₩3,556 | -3.45% | 9.1천 |
|---|
| 2026.08.17 | ₩3,650 | ₩3,670 | ₩3,522 | ₩3,670 | +0.55% | 4.6천 |
|---|
| 2026.08.14 | ₩3,643 | ₩3,703 | ₩3,643 | ₩3,703 | +1.65% | 800 |
|---|
| 2026.08.13 | ₩3,629 | ₩3,676 | ₩3,629 | ₩3,643 | +0.37% | 1.4천 |
|---|
| 2026.08.12 | ₩3,603 | ₩3,710 | ₩3,522 | ₩3,683 | +2.23% | 2.7만 |
|---|
| 2026.08.11 | ₩3,603 | ₩3,750 | ₩3,522 | ₩3,616 | +0.37% | 8.9천 |
|---|
| 2026.08.10 | ₩3,308 | ₩3,670 | ₩3,190 | ₩3,536 | +6.88% | 1.8만 |
|---|
| 2026.08.07 | ₩3,214 | ₩3,308 | ₩3,059 | ₩3,187 | -0.83% | 2만 |
|---|
| 2026.08.06 | ₩3,121 | ₩3,121 | ₩3,013 | ₩3,013 | -3.43% | 3.2천 |
|---|
| 2026.08.05 | ₩3,134 | ₩3,201 | ₩3,087 | ₩3,121 | -0.43% | 1.1만 |
|---|
| 2026.08.04 | ₩3,335 | ₩3,362 | ₩3,067 | ₩3,228 | -3.21% | 1.8만 |
|---|
| 2026.08.03 | ₩2,973 | ₩3,067 | ₩2,817 | ₩3,033 | +2.03% | 7.1천 |
|---|
| 2026.07.31 | ₩3,013 | ₩3,040 | ₩2,920 | ₩2,973 | -1.33% | 1.7만 |
|---|
| 2026.07.30 | ₩3,187 | ₩3,295 | ₩3,020 | ₩3,147 | -1.26% | 4.8천 |
|---|
| 2026.07.29 | ₩3,080 | ₩3,509 | ₩2,926 | ₩3,281 | +6.52% | 2.7만 |
|---|
| 2026.07.28 | ₩3,569 | ₩3,569 | ₩2,920 | ₩3,174 | -11.07% | 3.1만 |
|---|
| 2026.07.27 | ₩3,402 | ₩3,683 | ₩3,402 | ₩3,442 | +1.18% | 8.2천 |
|---|
| 2026.07.24 | ₩3,442 | ₩3,670 | ₩3,375 | ₩3,455 | +0.39% | 3.2만 |
|---|
| 2026.07.23 | ₩3,455 | ₩3,509 | ₩3,442 | ₩3,442 | -0.39% | 5.5천 |
|---|
| 2026.07.22 | ₩3,509 | ₩3,562 | ₩3,482 | ₩3,522 | +0.38% | 5.9천 |
|---|
| 2026.07.21 | ₩3,750 | ₩3,750 | ₩3,562 | ₩3,562 | -5.00% | 5.3천 |
|---|
| 2026.07.20 | ₩3,442 | ₩3,671 | ₩3,442 | ₩3,576 | +3.89% | 1.9천 |
|---|
| 2026.07.17 | ₩3,763 | ₩3,763 | ₩3,388 | ₩3,388 | -9.96% | 2.5만 |
|---|
| 2026.07.16 | ₩4,071 | ₩4,071 | ₩3,750 | ₩3,777 | -7.24% | 1.2만 |
|---|
| 2026.07.15 | ₩4,018 | ₩4,018 | ₩3,978 | ₩3,978 | -1.00% | 7.3천 |
|---|
| 2026.07.14 | ₩4,085 | ₩4,280 | ₩4,018 | ₩4,031 | -1.31% | 6.7천 |
|---|
| 2026.07.13 | ₩3,924 | ₩4,232 | ₩3,924 | ₩4,098 | +4.44% | 1.2만 |
|---|
| 2026.07.10 | ₩3,895 | ₩4,176 | ₩3,884 | ₩4,018 | +3.16% | 3.7천 |
|---|
| 2026.07.09 | ₩4,002 | ₩4,098 | ₩3,897 | ₩3,897 | -2.61% | 5천 |
|---|
| 2026.07.08 | ₩4,087 | ₩4,272 | ₩3,991 | ₩4,004 | -2.03% | 4.4천 |
|---|
| 2026.07.07 | ₩4,152 | ₩4,205 | ₩4,152 | ₩4,165 | +0.32% | 2.4천 |
|---|
| 2026.07.06 | ₩4,219 | ₩4,409 | ₩4,205 | ₩4,205 | -0.32% | 3.2천 |
|---|
| 2026.07.02 | ₩4,326 | ₩4,714 | ₩3,911 | ₩4,138 | -4.33% | 3.1만 |
|---|
| 2026.07.01 | ₩4,500 | ₩4,500 | ₩4,260 | ₩4,373 | -2.83% | 6.7천 |
|---|
| 2026.06.30 | ₩4,795 | ₩4,795 | ₩4,312 | ₩4,379 | -8.66% | 2.4만 |
|---|
| 2026.06.29 | ₩4,754 | ₩5,049 | ₩4,754 | ₩4,808 | +1.13% | 1.3만 |
|---|
| 2026.06.26 | ₩4,902 | ₩5,089 | ₩4,795 | ₩4,795 | -2.19% | 1.9만 |
|---|
| 2026.06.25 | ₩5,089 | ₩5,089 | ₩4,728 | ₩5,010 | -1.55% | 2.9천 |
|---|
| 2026.06.24 | ₩5,129 | ₩5,156 | ₩5,036 | ₩5,062 | -1.31% | 3.6천 |
|---|
| 2026.06.23 | ₩4,821 | ₩5,223 | ₩4,701 | ₩5,129 | +6.39% | 1만 |
|---|
| 2026.06.22 | ₩5,257 | ₩5,344 | ₩5,196 | ₩5,210 | -0.89% | 4.5천 |
|---|
| 2026.06.18 | ₩5,371 | ₩5,371 | ₩5,009 | ₩5,277 | -1.75% | 3.1만 |
|---|
| 2026.06.17 | ₩4,821 | ₩5,357 | ₩4,821 | ₩5,330 | +10.56% | 3.1만 |
|---|
| 2026.06.16 | ₩4,594 | ₩4,982 | ₩4,594 | ₩4,741 | +3.21% | 1.9만 |
|---|
| 2026.06.15 | ₩4,554 | ₩4,835 | ₩4,513 | ₩4,607 | +1.18% | 1.6만 |
|---|
| 2026.06.12 | ₩4,674 | ₩4,922 | ₩4,567 | ₩4,567 | -2.29% | 7.6천 |
|---|
| 2026.06.11 | ₩4,406 | ₩4,674 | ₩4,406 | ₩4,600 | +4.41% | 1.2만 |
|---|
| 2026.06.10 | ₩4,366 | ₩4,714 | ₩4,366 | ₩4,433 | +1.53% | 7.3천 |
|---|
| 2026.06.09 | ₩4,868 | ₩4,982 | ₩4,513 | ₩4,513 | -7.29% | 1.4만 |
|---|
| 2026.06.08 | ₩4,761 | ₩5,030 | ₩3,844 | ₩4,754 | -0.14% | 3.9만 |
|---|
| 2026.06.05 | ₩5,103 | ₩5,103 | ₩4,835 | ₩4,835 | -5.25% | 1.4만 |
|---|
| 2026.06.04 | ₩4,942 | ₩5,357 | ₩4,942 | ₩5,103 | +3.25% | 1.8만 |
|---|
| 2026.06.03 | ₩5,089 | ₩5,183 | ₩4,989 | ₩5,089 | 0.00% | 2.1만 |
|---|
| 2026.06.02 | ₩5,404 | ₩5,404 | ₩5,103 | ₩5,103 | -5.58% | 4.8천 |
|---|
| 2026.06.01 | ₩5,223 | ₩5,317 | ₩5,116 | ₩5,156 | -1.28% | 1.4만 |
|---|
| 2026.05.29 | ₩5,250 | ₩5,518 | ₩5,250 | ₩5,464 | +4.08% | 4.6천 |
|---|
| 2026.05.28 | ₩5,437 | ₩5,542 | ₩5,290 | ₩5,317 | -2.22% | 1.4만 |
|---|
| 2026.05.27 | ₩5,263 | ₩5,500 | ₩5,242 | ₩5,464 | +3.82% | 3.3만 |
|---|
| 2026.05.26 | ₩5,250 | ₩5,304 | ₩4,996 | ₩5,210 | -0.77% | 1.6만 |
|---|
| 2026.05.22 | ₩5,330 | ₩5,437 | ₩5,330 | ₩5,357 | +0.50% | 3.5천 |
|---|
| 2026.05.21 | ₩5,625 | ₩5,625 | ₩5,250 | ₩5,342 | -5.02% | 2만 |
|---|
| 2026.05.20 | ₩5,464 | ₩5,464 | ₩5,237 | ₩5,263 | -3.68% | 9.8천 |
|---|
| 2026.05.19 | ₩5,692 | ₩5,692 | ₩5,431 | ₩5,431 | -4.59% | 2.7만 |
|---|
| 2026.05.18 | ₩5,839 | ₩5,839 | ₩5,531 | ₩5,692 | -2.52% | 1.9만 |
|---|
| 2026.05.15 | ₩5,638 | ₩6,013 | ₩5,585 | ₩6,013 | +6.65% | 5.9만 |
|---|
| 2026.05.14 | ₩5,625 | ₩5,786 | ₩5,625 | ₩5,692 | +1.19% | 4천 |
|---|
| 2026.05.13 | ₩5,692 | ₩5,792 | ₩5,692 | ₩5,792 | +1.76% | 5.5천 |
|---|
| 2026.05.12 | ₩5,625 | ₩5,693 | ₩5,625 | ₩5,693 | +1.21% | 1.9천 |
|---|
| 2026.05.11 | ₩5,893 | ₩5,893 | ₩5,732 | ₩5,759 | -2.27% | 8.9천 |
|---|
| 2026.05.08 | ₩5,504 | ₩5,853 | ₩5,491 | ₩5,725 | +4.01% | 8.8천 |
|---|
| 2026.05.07 | ₩5,585 | ₩5,585 | ₩5,518 | ₩5,518 | -1.20% | 3.2천 |
|---|
| 2026.05.06 | ₩5,605 | ₩5,605 | ₩5,491 | ₩5,585 | -0.36% | 8.7천 |
|---|
| 2026.05.05 | ₩5,692 | ₩5,812 | ₩5,491 | ₩5,774 | +1.44% | 4.4천 |
|---|
| 2026.05.04 | ₩5,933 | ₩5,987 | ₩5,638 | ₩5,812 | -2.03% | 1.1만 |
|---|
| 2026.05.01 | ₩5,812 | ₩5,973 | ₩5,812 | ₩5,946 | +2.30% | 3.6천 |
|---|
| 2026.04.30 | ₩5,866 | ₩6,040 | ₩5,866 | ₩5,893 | +0.46% | 7.2천 |
|---|
| 2026.04.29 | ₩5,933 | ₩6,094 | ₩5,705 | ₩5,786 | -2.48% | 7천 |
|---|
| 2026.04.28 | ₩5,638 | ₩6,201 | ₩5,638 | ₩6,027 | +6.89% | 2.3만 |
|---|
| 2026.04.27 | ₩6,375 | ₩6,429 | ₩6,268 | ₩6,429 | +0.84% | 1천 |
|---|
| 2026.04.24 | ₩6,375 | ₩6,629 | ₩6,308 | ₩6,429 | +0.84% | 1.4만 |
|---|
| 2026.04.23 | ₩6,375 | ₩6,375 | ₩6,147 | ₩6,187 | -2.94% | 9.4천 |
|---|
| 2026.04.22 | ₩6,174 | ₩6,418 | ₩6,174 | ₩6,418 | +3.95% | 6.7천 |
|---|
| 2026.04.21 | ₩6,268 | ₩6,683 | ₩6,094 | ₩6,623 | +5.66% | 2.3만 |
|---|
| 2026.04.20 | ₩6,056 | ₩6,469 | ₩6,040 | ₩6,402 | +5.71% | 1.2만 |
|---|
| 2026.04.17 | ₩6,121 | ₩6,161 | ₩6,027 | ₩6,161 | +0.66% | 5.3천 |
|---|
| 2026.04.16 | ₩6,040 | ₩6,321 | ₩6,027 | ₩6,134 | +1.55% | 4.5천 |
|---|
| 2026.04.15 | ₩6,402 | ₩6,402 | ₩6,000 | ₩6,174 | -3.56% | 1.2만 |
|---|
| 2026.04.14 | ₩6,067 | ₩6,295 | ₩6,067 | ₩6,147 | +1.32% | 2.1천 |
|---|
| 2026.04.13 | ₩6,067 | ₩6,308 | ₩6,054 | ₩6,308 | +3.97% | 6.7천 |
|---|
| 2026.04.10 | ₩6,027 | ₩6,295 | ₩6,027 | ₩6,054 | +0.44% | 6.1천 |
|---|
| 2026.04.09 | ₩6,368 | ₩6,396 | ₩6,201 | ₩6,321 | -0.74% | 3.9천 |
|---|
| 2026.04.08 | ₩6,161 | ₩6,402 | ₩6,161 | ₩6,202 | +0.67% | 1.7만 |
|---|
| 2026.04.07 | ₩6,281 | ₩6,295 | ₩5,719 | ₩6,161 | -1.92% | 7.1천 |
|---|
| 2026.04.06 | ₩5,638 | ₩6,308 | ₩5,638 | ₩6,147 | +9.03% | 1.4만 |
|---|
| 2026.04.02 | ₩5,625 | ₩5,728 | ₩5,545 | ₩5,545 | -1.43% | 1.9만 |
|---|
| 2026.04.01 | ₩5,747 | ₩5,879 | ₩5,692 | ₩5,812 | +1.14% | 3.1천 |
|---|
| 2026.03.31 | ₩5,936 | ₩5,936 | ₩5,786 | ₩5,839 | -1.62% | 7천 |
|---|
| 2026.03.30 | ₩5,598 | ₩5,705 | ₩5,598 | ₩5,625 | +0.48% | 1.1만 |
|---|
| 2026.03.27 | ₩5,906 | ₩6,100 | ₩5,612 | ₩5,612 | -4.99% | 6.4천 |
|---|
| 2026.03.26 | ₩6,114 | ₩6,147 | ₩6,060 | ₩6,060 | -0.88% | 5.3천 |
|---|
| 2026.03.25 | ₩6,281 | ₩6,281 | ₩6,080 | ₩6,080 | -3.20% | 2.5천 |
|---|
| 2026.03.24 | ₩6,295 | ₩6,429 | ₩6,067 | ₩6,281 | -0.21% | 6.4천 |
|---|
| 2026.03.23 | ₩5,504 | ₩6,281 | ₩5,431 | ₩6,281 | +14.11% | 2.4만 |
|---|
| 2026.03.20 | ₩5,531 | ₩5,920 | ₩5,491 | ₩5,504 | -0.48% | 1.2만 |
|---|
| 2026.03.19 | ₩5,839 | ₩5,839 | ₩5,598 | ₩5,746 | -1.61% | 1.5만 |
|---|
| 2026.03.18 | ₩5,987 | ₩6,067 | ₩5,812 | ₩5,879 | -1.79% | 7천 |
|---|
| 2026.03.17 | ₩6,054 | ₩6,154 | ₩5,933 | ₩5,933 | -1.99% | 5.6천 |
|---|
| 2026.03.16 | ₩5,973 | ₩6,161 | ₩5,973 | ₩6,080 | +1.79% | 5.3천 |
|---|
| 2026.03.13 | ₩6,161 | ₩6,181 | ₩5,732 | ₩5,966 | -3.15% | 5.2만 |
|---|
| 2026.03.12 | ₩6,562 | ₩6,562 | ₩6,147 | ₩6,161 | -6.12% | 1.8만 |
|---|
| 2026.03.11 | ₩6,013 | ₩6,830 | ₩6,013 | ₩6,636 | +10.36% | 5.3만 |
|---|
| 2026.03.10 | ₩6,000 | ₩6,197 | ₩5,988 | ₩6,027 | +0.45% | 7.8천 |
|---|
| 2026.03.09 | ₩6,054 | ₩6,054 | ₩5,866 | ₩5,906 | -2.43% | 1.1만 |
|---|
| 2026.03.06 | ₩6,268 | ₩6,415 | ₩6,134 | ₩6,187 | -1.28% | 9.1천 |
|---|
| 2026.03.05 | ₩6,214 | ₩6,362 | ₩6,080 | ₩6,121 | -1.51% | 1.4만 |
|---|
| 2026.03.04 | ₩5,933 | ₩6,295 | ₩5,933 | ₩6,295 | +6.09% | 1.3만 |
|---|
| 2026.03.03 | ₩6,134 | ₩6,295 | ₩5,896 | ₩6,147 | +0.22% | 1.5만 |
|---|
| 2026.03.02 | ₩5,920 | ₩6,321 | ₩5,759 | ₩6,295 | +6.33% | 2.5만 |
|---|
| 2026.02.27 | ₩6,201 | ₩6,382 | ₩6,201 | ₩6,348 | +2.38% | 1.5만 |
|---|
| 2026.02.26 | ₩6,295 | ₩6,429 | ₩6,256 | ₩6,321 | +0.43% | 1.4만 |
|---|
| 2026.02.25 | ₩5,866 | ₩6,496 | ₩5,866 | ₩6,415 | +9.36% | 5.5만 |
|---|
| 2026.02.24 | ₩5,705 | ₩6,027 | ₩5,705 | ₩5,906 | +3.52% | 2.1만 |
|---|
| 2026.02.23 | ₩5,705 | ₩6,013 | ₩5,353 | ₩5,705 | 0.00% | 3.9만 |
|---|
| 2026.02.20 | ₩5,545 | ₩6,174 | ₩5,518 | ₩6,054 | +9.18% | 4.4만 |
|---|
| 2026.02.19 | ₩5,210 | ₩5,766 | ₩5,062 | ₩5,571 | +6.94% | 5.4만 |
|---|
| 2026.02.18 | ₩4,453 | ₩5,853 | ₩4,420 | ₩5,210 | +16.99% | 18.4만 |
|---|
| 2026.02.17 | ₩4,272 | ₩4,607 | ₩4,152 | ₩4,607 | +7.84% | 3.4만 |
|---|
| 2026.02.13 | ₩3,991 | ₩4,366 | ₩3,991 | ₩4,366 | +9.40% | 2.8만 |
|---|
| 2026.02.12 | ₩4,105 | ₩4,237 | ₩4,007 | ₩4,031 | -1.79% | 1.3만 |
|---|
| 2026.02.11 | ₩4,112 | ₩4,299 | ₩4,018 | ₩4,138 | +0.65% | 1.2만 |
|---|
| 2026.02.10 | ₩4,199 | ₩4,430 | ₩4,199 | ₩4,219 | +0.48% | 2만 |
|---|
| 2026.02.09 | ₩3,964 | ₩4,366 | ₩3,884 | ₩4,246 | +7.09% | 2.9만 |
|---|
| 2026.02.06 | ₩3,549 | ₩4,058 | ₩3,549 | ₩4,045 | +13.96% | 5.1만 |
|---|
| 2026.02.05 | ₩3,683 | ₩3,777 | ₩3,536 | ₩3,562 | -3.27% | 2.9만 |
|---|
| 2026.02.04 | ₩3,549 | ₩3,790 | ₩3,549 | ₩3,616 | +1.89% | 5.2만 |
|---|
| 2026.02.03 | ₩4,071 | ₩4,071 | ₩3,348 | ₩3,549 | -12.83% | 10만 |
|---|
| 2026.02.02 | ₩3,924 | ₩4,105 | ₩3,763 | ₩3,897 | -0.68% | 6만 |
|---|
| 2026.01.30 | ₩3,801 | ₩4,125 | ₩3,683 | ₩3,937 | +3.59% | 4.9만 |
|---|
| 2026.01.29 | ₩4,138 | ₩4,246 | ₩3,817 | ₩3,817 | -7.77% | 8.8만 |
|---|
| 2026.01.28 | ₩4,246 | ₩4,393 | ₩4,126 | ₩4,205 | -0.95% | 2.8만 |
|---|
| 2026.01.27 | ₩4,138 | ₩4,473 | ₩4,138 | ₩4,366 | +5.50% | 3.5만 |
|---|
| 2026.01.26 | ₩4,554 | ₩4,788 | ₩4,353 | ₩4,353 | -4.41% | 6.8만 |
|---|
| 2026.01.23 | ₩4,608 | ₩4,912 | ₩4,554 | ₩4,554 | -1.19% | 5.6만 |
|---|
| 2026.01.22 | ₩4,634 | ₩5,103 | ₩4,554 | ₩4,768 | +2.89% | 9.4만 |
|---|
| 2026.01.21 | ₩4,821 | ₩5,049 | ₩4,448 | ₩4,554 | -5.56% | 14만 |
|---|
| 2026.01.20 | ₩5,330 | ₩5,893 | ₩4,420 | ₩5,129 | -3.77% | 69.7만 |
|---|
| 2026.01.16 | ₩7,781 | ₩8,304 | ₩5,344 | ₩6,094 | -21.69% | 4268.8만 |
|---|
| 2026.01.15 | ₩4,246 | ₩4,339 | ₩4,192 | ₩4,192 | -1.26% | 4.3천 |
|---|
| 2026.01.14 | ₩4,266 | ₩4,266 | ₩4,185 | ₩4,205 | -1.41% | 1.9천 |
|---|
| 2026.01.13 | ₩4,179 | ₩4,339 | ₩4,179 | ₩4,286 | +2.56% | 2천 |
|---|
| 2026.01.12 | ₩4,420 | ₩4,420 | ₩4,098 | ₩4,246 | -3.94% | 6.4천 |
|---|
| 2026.01.09 | ₩4,440 | ₩4,554 | ₩4,288 | ₩4,299 | -3.17% | 4.6천 |
|---|
| 2026.01.08 | ₩4,158 | ₩4,701 | ₩4,138 | ₩4,288 | +3.12% | 3.3만 |
|---|
| 2026.01.07 | ₩4,101 | ₩4,299 | ₩4,086 | ₩4,246 | +3.53% | 7.5천 |
|---|
| 2026.01.06 | ₩3,937 | ₩4,354 | ₩3,937 | ₩4,299 | +9.18% | 1.3만 |
|---|
| 2026.01.05 | ₩3,817 | ₩4,031 | ₩3,817 | ₩4,018 | +5.26% | 5.4천 |
|---|
| 2026.01.02 | ₩3,804 | ₩3,964 | ₩3,804 | ₩3,924 | +3.17% | 6.3천 |
|---|
| 2025.12.31 | ₩3,830 | ₩4,058 | ₩3,741 | ₩3,750 | -2.10% | 1.4만 |
|---|
| 2025.12.30 | ₩4,192 | ₩4,192 | ₩3,830 | ₩4,018 | -4.15% | 2만 |
|---|
| 2025.12.29 | ₩4,179 | ₩4,272 | ₩4,004 | ₩4,185 | +0.16% | 9.5천 |
|---|
| 2025.12.26 | ₩4,018 | ₩4,299 | ₩4,018 | ₩4,179 | +4.00% | 5천 |
|---|
| 2025.12.24 | ₩4,416 | ₩4,416 | ₩4,098 | ₩4,179 | -5.37% | 3.2천 |
|---|
| 2025.12.23 | ₩4,520 | ₩4,540 | ₩4,031 | ₩4,219 | -6.67% | 3.4만 |
|---|
| 2025.12.22 | ₩4,661 | ₩4,701 | ₩4,505 | ₩4,607 | -1.15% | 1만 |
|---|
| 2025.12.19 | ₩4,835 | ₩4,835 | ₩4,766 | ₩4,783 | -1.08% | 2.2천 |
|---|
| 2025.12.18 | ₩4,864 | ₩4,908 | ₩4,728 | ₩4,728 | -2.81% | 6.1천 |
|---|
| 2025.12.17 | ₩5,330 | ₩5,330 | ₩4,888 | ₩4,888 | -8.29% | 5.8천 |
|---|
| 2025.12.16 | ₩4,955 | ₩5,022 | ₩4,955 | ₩4,982 | +0.54% | 2.5천 |
|---|
| 2025.12.15 | ₩5,317 | ₩5,317 | ₩4,971 | ₩4,979 | -6.35% | 8.2천 |
|---|
| 2025.12.12 | ₩5,237 | ₩5,277 | ₩5,129 | ₩5,277 | +0.77% | 2.6천 |
|---|
| 2025.12.11 | ₩5,304 | ₩5,400 | ₩5,186 | ₩5,290 | -0.25% | 8.5천 |
|---|
| 2025.12.10 | ₩4,955 | ₩5,357 | ₩4,955 | ₩5,210 | +5.14% | 3.3만 |
|---|
| 2025.12.09 | ₩5,237 | ₩5,237 | ₩5,049 | ₩5,049 | -3.58% | 5.6천 |
|---|
| 2025.12.08 | ₩5,009 | ₩5,338 | ₩5,009 | ₩5,210 | +4.01% | 9.7천 |
|---|
| 2025.12.05 | ₩4,875 | ₩5,156 | ₩4,848 | ₩5,036 | +3.30% | 2.7만 |
|---|
| 2025.12.04 | ₩4,781 | ₩4,942 | ₩4,768 | ₩4,862 | +1.68% | 2.2만 |
|---|
| 2025.12.03 | ₩4,580 | ₩4,982 | ₩4,580 | ₩4,795 | +4.68% | 4만 |
|---|
| 2025.12.02 | ₩4,728 | ₩5,006 | ₩4,594 | ₩4,621 | -2.27% | 3.1만 |
|---|
| 2025.12.01 | ₩4,982 | ₩4,982 | ₩4,554 | ₩4,634 | -6.99% | 1.6만 |
|---|
| 2025.11.28 | ₩4,831 | ₩4,929 | ₩4,781 | ₩4,895 | +1.33% | 5.4천 |
|---|
| 2025.11.26 | ₩4,446 | ₩5,057 | ₩4,433 | ₩4,781 | +7.53% | 7.1만 |
|---|
| 2025.11.25 | ₩4,311 | ₩4,714 | ₩4,311 | ₩4,460 | +3.45% | 3.3천 |
|---|
| 2025.11.24 | ₩4,420 | ₩4,460 | ₩4,219 | ₩4,299 | -2.73% | 1.1만 |
|---|
| 2025.11.21 | ₩4,473 | ₩4,687 | ₩4,286 | ₩4,420 | -1.20% | 1.6만 |
|---|
| 2025.11.20 | ₩4,691 | ₩4,714 | ₩4,312 | ₩4,374 | -6.77% | 6.6천 |
|---|
| 2025.11.19 | ₩4,955 | ₩5,091 | ₩4,205 | ₩4,460 | -10.00% | 1.6만 |
|---|
| 2025.11.18 | ₩4,701 | ₩4,888 | ₩4,701 | ₩4,888 | +3.99% | 7.3천 |
|---|
| 2025.11.17 | ₩4,996 | ₩5,317 | ₩4,768 | ₩4,848 | -2.95% | 3.4만 |
|---|
| 2025.11.14 | ₩5,129 | ₩5,170 | ₩4,996 | ₩5,022 | -2.09% | 6.3천 |
|---|
| 2025.11.13 | ₩5,250 | ₩5,371 | ₩5,076 | ₩5,143 | -2.04% | 1.5만 |
|---|
| 2025.11.12 | ₩5,491 | ₩5,518 | ₩5,223 | ₩5,290 | -3.66% | 2.7만 |
|---|
| 2025.11.11 | ₩5,250 | ₩5,411 | ₩5,210 | ₩5,277 | +0.51% | 6.9천 |
|---|
| 2025.11.10 | ₩5,223 | ₩5,437 | ₩5,196 | ₩5,250 | +0.51% | 2만 |
|---|
| 2025.11.07 | ₩5,464 | ₩5,464 | ₩5,089 | ₩5,170 | -5.39% | 3.3만 |
|---|
| 2025.11.06 | ₩5,571 | ₩5,772 | ₩5,397 | ₩5,397 | -3.12% | 3.7만 |
|---|
| 2025.11.05 | ₩5,317 | ₩5,557 | ₩5,317 | ₩5,371 | +1.01% | 1.3만 |
|---|
| 2025.11.04 | ₩5,692 | ₩5,933 | ₩5,277 | ₩5,411 | -4.94% | 2.1만 |
|---|
| 2025.11.03 | ₩5,866 | ₩5,866 | ₩5,665 | ₩5,692 | -2.97% | 2.5만 |
|---|
| 2025.10.31 | ₩5,893 | ₩5,906 | ₩5,679 | ₩5,772 | -2.05% | 1.2만 |
|---|
| 2025.10.30 | ₩6,000 | ₩6,000 | ₩5,652 | ₩5,879 | -2.01% | 1.5만 |
|---|
| 2025.10.29 | ₩6,562 | ₩6,696 | ₩5,759 | ₩5,987 | -8.78% | 3.6만 |
|---|
| 2025.10.28 | ₩6,696 | ₩6,716 | ₩6,362 | ₩6,536 | -2.40% | 2.8만 |
|---|
| 2025.10.27 | ₩6,710 | ₩6,844 | ₩6,696 | ₩6,696 | -0.20% | 1.4만 |
|---|
| 2025.10.24 | ₩6,793 | ₩6,871 | ₩6,696 | ₩6,830 | +0.55% | 2.5만 |
|---|
| 2025.10.23 | ₩6,897 | ₩7,007 | ₩6,696 | ₩6,737 | -2.33% | 1.8만 |
|---|
| 2025.10.22 | ₩6,844 | ₩7,045 | ₩6,763 | ₩6,804 | -0.59% | 1.6만 |
|---|
| 2025.10.21 | ₩7,031 | ₩7,232 | ₩7,031 | ₩7,045 | +0.19% | 1.3만 |
|---|
| 2025.10.20 | ₩6,951 | ₩7,366 | ₩6,884 | ₩7,098 | +2.12% | 3.1만 |
|---|
| 2025.10.17 | ₩6,429 | ₩6,951 | ₩6,335 | ₩6,871 | +6.87% | 4.3만 |
|---|
| 2025.10.16 | ₩7,232 | ₩7,366 | ₩6,643 | ₩6,683 | -7.59% | 2.4만 |
|---|
| 2025.10.15 | ₩7,125 | ₩7,299 | ₩7,004 | ₩7,179 | +0.75% | 3.4만 |
|---|
| 2025.10.14 | ₩7,299 | ₩7,299 | ₩6,978 | ₩7,125 | -2.39% | 2.1만 |
|---|
| 2025.10.13 | ₩7,489 | ₩7,489 | ₩6,723 | ₩7,312 | -2.36% | 3만 |
|---|
| 2025.10.10 | ₩7,259 | ₩7,321 | ₩6,616 | ₩6,656 | -8.30% | 4.6만 |
|---|