시장 데이터를 불러오는 중
전체 종목
라이프스탠스 헬스 그룹 과거 주가
LifeStance Health Group, Inc. - Common Stock · LFST · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LifeStance Health Group, Inc. - Common Stock · LFST · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,146 | ₩16,710 | ₩16,133 | ₩16,656 | +3.16% | 180만 |
| 2026.10.08 | ₩16,120 | ₩16,307 | ₩15,898 | ₩16,173 | +0.33% | 235.7만 |
| 2026.10.07 | ₩16,079 | ₩16,488 | ₩16,039 | ₩16,240 | +1.00% | 365.3만 |
| 2026.10.06 | ₩16,361 | ₩16,522 | ₩15,986 | ₩16,254 | -0.66% | 249.6만 |
| 2026.10.05 | ₩15,905 | ₩16,415 | ₩15,865 | ₩16,388 | +3.04% | 323.2만 |
| 2026.10.02 | ₩15,972 | ₩16,200 | ₩15,382 | ₩15,865 | -0.67% | 377.2만 |
| 2026.10.01 | ₩16,146 | ₩16,428 | ₩15,872 | ₩15,972 | -1.08% | 370.9만 |
| 2026.09.30 | ₩15,892 | ₩16,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,133 |
| +1.52% |
| 329.1만 |
| 2026.09.29 | ₩15,892 | ₩15,959 | ₩15,550 | ₩15,945 | +0.34% | 345.2만 |
|---|
| 2026.09.28 | ₩15,784 | ₩16,079 | ₩15,691 | ₩15,878 | +0.59% | 304.3만 |
|---|
| 2026.09.25 | ₩15,784 | ₩16,153 | ₩15,771 | ₩15,878 | +0.59% | 782.8만 |
|---|
| 2026.09.24 | ₩16,267 | ₩16,321 | ₩15,798 | ₩15,825 | -2.72% | 425.6만 |
|---|
| 2026.09.23 | ₩16,763 | ₩16,777 | ₩15,758 | ₩16,200 | -3.36% | 761.5만 |
|---|
| 2026.09.22 | ₩17,018 | ₩17,313 | ₩16,783 | ₩16,830 | -1.10% | 404.5만 |
|---|
| 2026.09.21 | ₩16,844 | ₩17,058 | ₩16,629 | ₩16,991 | +0.88% | 331.3만 |
|---|
| 2026.09.18 | ₩16,777 | ₩16,924 | ₩16,535 | ₩16,857 | +0.48% | 1791.1만 |
|---|
| 2026.09.17 | ₩17,193 | ₩17,581 | ₩16,884 | ₩16,911 | -1.64% | 735.1만 |
|---|
| 2026.09.16 | ₩17,447 | ₩17,917 | ₩17,112 | ₩17,152 | -1.69% | 525만 |
|---|
| 2026.09.15 | ₩17,863 | ₩17,890 | ₩17,038 | ₩17,514 | -1.95% | 643.3만 |
|---|
| 2026.09.14 | ₩17,501 | ₩18,185 | ₩17,501 | ₩17,944 | +2.53% | 524.1만 |
|---|
| 2026.09.11 | ₩17,501 | ₩17,809 | ₩17,353 | ₩17,394 | -0.61% | 705.5만 |
|---|
| 2026.09.10 | ₩16,897 | ₩17,789 | ₩16,897 | ₩17,434 | +3.17% | 594.1만 |
|---|
| 2026.09.09 | ₩16,911 | ₩17,199 | ₩16,602 | ₩16,924 | +0.08% | 1251.7만 |
|---|
| 2026.09.08 | ₩16,911 | ₩17,307 | ₩16,743 | ₩17,166 | +1.51% | 307.3만 |
|---|
| 2026.09.04 | ₩17,233 | ₩17,404 | ₩16,817 | ₩17,072 | -0.93% | 204.4만 |
|---|
| 2026.09.03 | ₩17,273 | ₩17,555 | ₩17,112 | ₩17,206 | -0.39% | 419.7만 |
|---|
| 2026.09.02 | ₩17,085 | ₩17,635 | ₩17,085 | ₩17,286 | +1.18% | 392.1만 |
|---|
| 2026.09.01 | ₩16,455 | ₩17,105 | ₩16,455 | ₩16,897 | +2.69% | 346.6만 |
|---|
| 2026.08.31 | ₩16,401 | ₩16,636 | ₩16,149 | ₩16,576 | +1.06% | 344.6만 |
|---|
| 2026.08.28 | ₩16,509 | ₩16,884 | ₩16,408 | ₩16,509 | 0.00% | 404.6만 |
|---|
| 2026.08.27 | ₩16,341 | ₩16,743 | ₩16,227 | ₩16,495 | +0.94% | 295.9만 |
|---|
| 2026.08.26 | ₩16,374 | ₩16,737 | ₩16,106 | ₩16,294 | -0.49% | 443.1만 |
|---|
| 2026.08.25 | ₩16,348 | ₩16,488 | ₩15,979 | ₩16,468 | +0.74% | 362.4만 |
|---|
| 2026.08.24 | ₩16,589 | ₩16,971 | ₩16,240 | ₩16,307 | -1.70% | 272.3만 |
|---|
| 2026.08.21 | ₩16,965 | ₩17,058 | ₩16,643 | ₩16,723 | -1.42% | 261.7만 |
|---|
| 2026.08.20 | ₩17,032 | ₩17,387 | ₩16,904 | ₩16,965 | -0.39% | 231.3만 |
|---|
| 2026.08.19 | ₩17,032 | ₩17,233 | ₩16,670 | ₩17,206 | +1.02% | 263.8만 |
|---|
| 2026.08.18 | ₩16,951 | ₩17,099 | ₩16,535 | ₩16,576 | -2.22% | 351.7만 |
|---|
| 2026.08.17 | ₩16,643 | ₩16,985 | ₩16,401 | ₩16,830 | +1.13% | 345.1만 |
|---|
| 2026.08.14 | ₩16,468 | ₩17,105 | ₩16,388 | ₩16,656 | +1.14% | 518.7만 |
|---|
| 2026.08.13 | ₩16,240 | ₩16,629 | ₩16,120 | ₩16,388 | +0.91% | 504.3만 |
|---|
| 2026.08.12 | ₩15,503 | ₩16,428 | ₩15,328 | ₩16,401 | +5.80% | 628만 |
|---|
| 2026.08.11 | ₩15,811 | ₩15,999 | ₩15,235 | ₩15,422 | -2.46% | 645.4만 |
|---|
| 2026.08.10 | ₩14,551 | ₩16,663 | ₩14,551 | ₩15,959 | +9.68% | 1056.5만 |
|---|
| 2026.08.07 | ₩14,618 | ₩14,718 | ₩14,108 | ₩14,537 | -0.55% | 379.3만 |
|---|
| 2026.08.06 | ₩14,738 | ₩14,738 | ₩13,518 | ₩14,296 | -3.00% | 914.3만 |
|---|
| 2026.08.05 | ₩13,893 | ₩14,168 | ₩13,518 | ₩13,907 | +0.10% | 436.4만 |
|---|
| 2026.08.04 | ₩14,135 | ₩14,213 | ₩13,686 | ₩13,759 | -2.66% | 358.5만 |
|---|
| 2026.08.03 | ₩14,256 | ₩14,477 | ₩14,041 | ₩14,135 | -0.85% | 342.3만 |
|---|
| 2026.07.31 | ₩14,349 | ₩14,544 | ₩14,041 | ₩14,054 | -2.06% | 252.5만 |
|---|
| 2026.07.30 | ₩14,564 | ₩14,564 | ₩14,195 | ₩14,403 | -1.10% | 190.3만 |
|---|
| 2026.07.29 | ₩15,047 | ₩15,194 | ₩14,537 | ₩14,564 | -3.21% | 283만 |
|---|
| 2026.07.28 | ₩14,725 | ₩15,087 | ₩14,329 | ₩15,074 | +2.37% | 211.4만 |
|---|
| 2026.07.27 | ₩14,564 | ₩14,879 | ₩14,544 | ₩14,591 | +0.18% | 191.1만 |
|---|
| 2026.07.24 | ₩14,966 | ₩15,138 | ₩14,577 | ₩14,618 | -2.33% | 184.2만 |
|---|
| 2026.07.23 | ₩14,591 | ₩14,779 | ₩14,398 | ₩14,497 | -0.64% | 180만 |
|---|
| 2026.07.22 | ₩15,302 | ₩15,402 | ₩14,686 | ₩14,765 | -3.51% | 217.6만 |
|---|
| 2026.07.21 | ₩15,248 | ₩15,610 | ₩15,161 | ₩15,355 | +0.70% | 279.3만 |
|---|
| 2026.07.20 | ₩15,503 | ₩15,771 | ₩15,194 | ₩15,208 | -1.90% | 224.9만 |
|---|
| 2026.07.17 | ₩14,940 | ₩15,664 | ₩14,933 | ₩15,530 | +3.95% | 426.7만 |
|---|
| 2026.07.16 | ₩15,127 | ₩15,389 | ₩14,872 | ₩15,141 | +0.09% | 677.1만 |
|---|
| 2026.07.15 | ₩14,430 | ₩14,886 | ₩14,182 | ₩14,712 | +1.95% | 297만 |
|---|
| 2026.07.14 | ₩14,470 | ₩14,524 | ₩14,215 | ₩14,470 | 0.00% | 308.7만 |
|---|
| 2026.07.13 | ₩14,430 | ₩14,657 | ₩14,390 | ₩14,591 | +1.12% | 241.1만 |
|---|
| 2026.07.10 | ₩14,417 | ₩14,584 | ₩14,195 | ₩14,356 | -0.42% | 290.9만 |
|---|
| 2026.07.09 | ₩14,054 | ₩14,561 | ₩14,028 | ₩14,484 | +3.05% | 265만 |
|---|
| 2026.07.08 | ₩14,417 | ₩14,490 | ₩13,947 | ₩14,068 | -2.42% | 449만 |
|---|
| 2026.07.07 | ₩14,738 | ₩14,894 | ₩14,470 | ₩14,618 | -0.82% | 292.2만 |
|---|
| 2026.07.06 | ₩15,114 | ₩15,436 | ₩14,705 | ₩14,738 | -2.48% | 440.7만 |
|---|
| 2026.07.02 | ₩15,530 | ₩15,583 | ₩15,020 | ₩15,114 | -2.68% | 508만 |
|---|
| 2026.07.01 | ₩14,363 | ₩15,395 | ₩14,363 | ₩15,328 | +6.72% | 495.2만 |
|---|
| 2026.06.30 | ₩13,853 | ₩14,604 | ₩13,840 | ₩14,363 | +3.68% | 382.5만 |
|---|
| 2026.06.29 | ₩13,786 | ₩14,256 | ₩13,598 | ₩13,867 | +0.58% | 477.9만 |
|---|
| 2026.06.26 | ₩13,223 | ₩13,813 | ₩13,142 | ₩13,786 | +4.26% | 1441.9만 |
|---|
| 2026.06.25 | ₩12,888 | ₩13,404 | ₩12,831 | ₩13,250 | +2.81% | 335.9만 |
|---|
| 2026.06.24 | ₩12,821 | ₩13,216 | ₩12,740 | ₩12,941 | +0.94% | 343.8만 |
|---|
| 2026.06.23 | ₩12,244 | ₩12,787 | ₩12,231 | ₩12,660 | +3.40% | 293.4만 |
|---|
| 2026.06.22 | ₩12,043 | ₩12,459 | ₩12,023 | ₩12,345 | +2.51% | 484.1만 |
|---|
| 2026.06.18 | ₩11,573 | ₩12,217 | ₩11,547 | ₩12,043 | +4.06% | 691.5만 |
|---|
| 2026.06.17 | ₩11,520 | ₩11,822 | ₩11,439 | ₩11,547 | +0.23% | 268.9만 |
|---|
| 2026.06.16 | ₩11,486 | ₩11,708 | ₩11,473 | ₩11,560 | +0.64% | 227.5만 |
|---|
| 2026.06.15 | ₩11,413 | ₩11,545 | ₩11,211 | ₩11,520 | +0.94% | 222.6만 |
|---|
| 2026.06.12 | ₩11,533 | ₩11,560 | ₩11,284 | ₩11,399 | -1.16% | 278.8만 |
|---|
| 2026.06.11 | ₩10,568 | ₩11,547 | ₩10,501 | ₩11,547 | +9.26% | 607.3만 |
|---|
| 2026.06.10 | ₩10,259 | ₩10,581 | ₩10,259 | ₩10,541 | +2.75% | 213만 |
|---|
| 2026.06.09 | ₩9,951 | ₩10,273 | ₩9,937 | ₩10,273 | +3.23% | 193.6만 |
|---|
| 2026.06.08 | ₩9,937 | ₩10,038 | ₩9,776 | ₩9,843 | -0.94% | 211만 |
|---|
| 2026.06.05 | ₩10,138 | ₩10,239 | ₩9,870 | ₩9,937 | -1.98% | 192.4만 |
|---|
| 2026.06.04 | ₩10,165 | ₩10,541 | ₩10,152 | ₩10,246 | +0.79% | 165.2만 |
|---|
| 2026.06.03 | ₩10,380 | ₩10,460 | ₩9,984 | ₩10,058 | -3.10% | 196.2만 |
|---|
| 2026.06.02 | ₩10,608 | ₩10,702 | ₩10,400 | ₩10,407 | -1.90% | 215.3만 |
|---|
| 2026.06.01 | ₩10,353 | ₩10,662 | ₩10,286 | ₩10,648 | +2.85% | 222.2만 |
|---|
| 2026.05.29 | ₩10,474 | ₩10,581 | ₩10,313 | ₩10,340 | -1.28% | 258.9만 |
|---|
| 2026.05.28 | ₩10,192 | ₩10,480 | ₩10,176 | ₩10,474 | +2.76% | 221.9만 |
|---|
| 2026.05.27 | ₩10,152 | ₩10,239 | ₩10,018 | ₩10,206 | +0.53% | 306.9만 |
|---|
| 2026.05.26 | ₩9,951 | ₩10,199 | ₩9,937 | ₩10,152 | +2.02% | 292.3만 |
|---|
| 2026.05.22 | ₩10,004 | ₩10,004 | ₩9,709 | ₩9,911 | -0.94% | 323.4만 |
|---|
| 2026.05.21 | ₩10,279 | ₩10,279 | ₩9,964 | ₩10,004 | -2.67% | 205.5만 |
|---|
| 2026.05.20 | ₩10,366 | ₩10,467 | ₩10,152 | ₩10,299 | -0.65% | 342.2만 |
|---|
| 2026.05.19 | ₩10,554 | ₩10,594 | ₩10,320 | ₩10,366 | -1.78% | 343만 |
|---|
| 2026.05.18 | ₩10,246 | ₩10,507 | ₩10,232 | ₩10,460 | +2.09% | 360.4만 |
|---|
| 2026.05.15 | ₩10,487 | ₩10,534 | ₩10,153 | ₩10,259 | -2.17% | 405.8만 |
|---|
| 2026.05.14 | ₩10,930 | ₩10,943 | ₩10,447 | ₩10,581 | -3.19% | 526.1만 |
|---|
| 2026.05.13 | ₩10,608 | ₩10,863 | ₩10,541 | ₩10,863 | +2.40% | 591.6만 |
|---|
| 2026.05.12 | ₩10,273 | ₩10,655 | ₩10,212 | ₩10,635 | +3.52% | 868.8만 |
|---|
| 2026.05.11 | ₩10,407 | ₩10,501 | ₩10,179 | ₩10,286 | -1.16% | 1299.9만 |
|---|
| 2026.05.08 | ₩10,742 | ₩10,782 | ₩10,279 | ₩10,326 | -3.87% | 2497.6만 |
|---|
| 2026.05.07 | ₩10,729 | ₩11,922 | ₩10,460 | ₩11,868 | +10.63% | 1380만 |
|---|
| 2026.05.06 | ₩9,857 | ₩10,071 | ₩9,803 | ₩9,870 | +0.14% | 373.9만 |
|---|
| 2026.05.05 | ₩9,750 | ₩9,998 | ₩9,622 | ₩9,843 | +0.96% | 330.9만 |
|---|
| 2026.05.04 | ₩10,031 | ₩10,125 | ₩9,696 | ₩9,750 | -2.81% | 337.3만 |
|---|
| 2026.05.01 | ₩10,192 | ₩10,239 | ₩10,004 | ₩10,098 | -0.92% | 356.2만 |
|---|
| 2026.04.30 | ₩10,004 | ₩10,232 | ₩9,964 | ₩10,152 | +1.47% | 3759.8만 |
|---|
| 2026.04.29 | ₩10,246 | ₩10,277 | ₩9,904 | ₩9,964 | -2.75% | 527.7만 |
|---|
| 2026.04.28 | ₩10,353 | ₩10,420 | ₩9,937 | ₩10,286 | -0.65% | 778.4만 |
|---|
| 2026.04.27 | ₩9,455 | ₩10,045 | ₩9,428 | ₩9,750 | +3.12% | 396.2만 |
|---|
| 2026.04.24 | ₩9,320 | ₩9,515 | ₩9,193 | ₩9,455 | +1.44% | 269.3만 |
|---|
| 2026.04.23 | ₩9,320 | ₩9,408 | ₩9,200 | ₩9,374 | +0.58% | 122.1만 |
|---|
| 2026.04.22 | ₩9,160 | ₩9,294 | ₩9,133 | ₩9,267 | +1.17% | 129.2만 |
|---|
| 2026.04.21 | ₩9,334 | ₩9,428 | ₩9,072 | ₩9,106 | -2.44% | 116.2만 |
|---|
| 2026.04.20 | ₩9,186 | ₩9,361 | ₩9,133 | ₩9,280 | +1.02% | 155.1만 |
|---|
| 2026.04.17 | ₩9,066 | ₩9,361 | ₩9,039 | ₩9,240 | +1.92% | 185.7만 |
|---|
| 2026.04.16 | ₩8,797 | ₩9,052 | ₩8,797 | ₩8,945 | +1.68% | 135.9만 |
|---|
| 2026.04.15 | ₩8,744 | ₩8,838 | ₩8,704 | ₩8,784 | +0.46% | 114.5만 |
|---|
| 2026.04.14 | ₩8,690 | ₩8,824 | ₩8,690 | ₩8,730 | +0.46% | 132.4만 |
|---|
| 2026.04.13 | ₩8,529 | ₩8,677 | ₩8,522 | ₩8,663 | +1.57% | 87.7만 |
|---|
| 2026.04.10 | ₩8,690 | ₩8,704 | ₩8,516 | ₩8,583 | -1.23% | 105.8만 |
|---|
| 2026.04.09 | ₩8,744 | ₩8,811 | ₩8,449 | ₩8,704 | -0.46% | 178만 |
|---|
| 2026.04.08 | ₩8,932 | ₩8,932 | ₩8,704 | ₩8,771 | -1.80% | 193.4만 |
|---|
| 2026.04.07 | ₩8,610 | ₩8,704 | ₩8,536 | ₩8,596 | -0.16% | 196.9만 |
|---|
| 2026.04.06 | ₩8,449 | ₩8,596 | ₩8,382 | ₩8,583 | +1.59% | 198.5만 |
|---|
| 2026.04.02 | ₩8,422 | ₩8,536 | ₩8,328 | ₩8,462 | +0.48% | 147.4만 |
|---|
| 2026.04.01 | ₩8,543 | ₩8,784 | ₩8,502 | ₩8,543 | 0.00% | 204.2만 |
|---|
| 2026.03.31 | ₩8,449 | ₩8,583 | ₩8,348 | ₩8,543 | +1.11% | 189.3만 |
|---|
| 2026.03.30 | ₩8,489 | ₩8,529 | ₩8,355 | ₩8,368 | -1.42% | 126.9만 |
|---|
| 2026.03.27 | ₩8,878 | ₩8,958 | ₩8,409 | ₩8,476 | -4.53% | 171.3만 |
|---|
| 2026.03.26 | ₩8,838 | ₩9,032 | ₩8,838 | ₩8,972 | +1.52% | 197.2만 |
|---|
| 2026.03.25 | ₩8,623 | ₩8,932 | ₩8,623 | ₩8,918 | +3.42% | 189.4만 |
|---|
| 2026.03.24 | ₩8,690 | ₩8,690 | ₩8,563 | ₩8,650 | -0.46% | 227.2만 |
|---|
| 2026.03.23 | ₩8,650 | ₩8,885 | ₩8,623 | ₩8,757 | +1.24% | 171.8만 |
|---|
| 2026.03.20 | ₩8,623 | ₩8,683 | ₩8,476 | ₩8,583 | -0.47% | 199.1만 |
|---|
| 2026.03.19 | ₩8,556 | ₩8,695 | ₩8,489 | ₩8,663 | +1.25% | 191.2만 |
|---|
| 2026.03.18 | ₩8,744 | ₩8,818 | ₩8,543 | ₩8,596 | -1.69% | 155.6만 |
|---|
| 2026.03.17 | ₩8,717 | ₩8,878 | ₩8,596 | ₩8,824 | +1.23% | 194.9만 |
|---|
| 2026.03.16 | ₩8,489 | ₩8,724 | ₩8,449 | ₩8,650 | +1.90% | 452.8만 |
|---|
| 2026.03.13 | ₩8,529 | ₩8,670 | ₩8,321 | ₩8,489 | -0.47% | 229.3만 |
|---|
| 2026.03.12 | ₩8,797 | ₩8,891 | ₩8,476 | ₩8,489 | -3.51% | 149.6만 |
|---|
| 2026.03.11 | ₩8,945 | ₩8,999 | ₩8,730 | ₩8,905 | -0.45% | 170.9만 |
|---|
| 2026.03.10 | ₩9,240 | ₩9,354 | ₩8,999 | ₩9,025 | -2.32% | 305.5만 |
|---|
| 2026.03.09 | ₩9,119 | ₩9,347 | ₩9,032 | ₩9,267 | +1.62% | 205.5만 |
|---|
| 2026.03.06 | ₩9,387 | ₩9,428 | ₩9,200 | ₩9,294 | -1.00% | 295.5만 |
|---|
| 2026.03.05 | ₩9,602 | ₩9,703 | ₩9,126 | ₩9,320 | -2.93% | 336.1만 |
|---|
| 2026.03.04 | ₩9,736 | ₩9,944 | ₩9,656 | ₩9,830 | +0.96% | 404.1만 |
|---|
| 2026.03.03 | ₩9,428 | ₩9,756 | ₩9,334 | ₩9,750 | +3.41% | 237.6만 |
|---|
| 2026.03.02 | ₩9,615 | ₩9,783 | ₩9,488 | ₩9,575 | -0.42% | 504.6만 |
|---|
| 2026.02.27 | ₩9,160 | ₩9,756 | ₩9,146 | ₩9,709 | +6.00% | 430.2만 |
|---|
| 2026.02.26 | ₩9,361 | ₩9,569 | ₩9,039 | ₩9,334 | -0.29% | 1074.7만 |
|---|
| 2026.02.25 | ₩10,708 | ₩10,849 | ₩9,830 | ₩9,937 | -7.20% | 615만 |
|---|
| 2026.02.24 | ₩9,508 | ₩9,602 | ₩9,327 | ₩9,575 | +0.71% | 253.1만 |
|---|
| 2026.02.23 | ₩9,589 | ₩9,696 | ₩9,280 | ₩9,508 | -0.84% | 142.5만 |
|---|
| 2026.02.20 | ₩9,642 | ₩9,743 | ₩9,562 | ₩9,589 | -0.56% | 88.4만 |
|---|
| 2026.02.19 | ₩9,562 | ₩9,656 | ₩9,307 | ₩9,642 | +0.84% | 139.2만 |
|---|
| 2026.02.18 | ₩9,441 | ₩9,669 | ₩9,267 | ₩9,562 | +1.28% | 250.5만 |
|---|
| 2026.02.17 | ₩9,428 | ₩9,644 | ₩9,414 | ₩9,441 | +0.14% | 143.8만 |
|---|
| 2026.02.13 | ₩9,280 | ₩9,664 | ₩9,260 | ₩9,428 | +1.59% | 206.7만 |
|---|
| 2026.02.12 | ₩9,401 | ₩9,455 | ₩9,146 | ₩9,280 | -1.28% | 209.6만 |
|---|
| 2026.02.11 | ₩9,401 | ₩9,421 | ₩9,059 | ₩9,294 | -1.14% | 130.9만 |
|---|
| 2026.02.10 | ₩9,200 | ₩9,548 | ₩9,200 | ₩9,320 | +1.31% | 180.6만 |
|---|
| 2026.02.09 | ₩9,106 | ₩9,160 | ₩8,878 | ₩9,133 | +0.29% | 149.6만 |
|---|
| 2026.02.06 | ₩8,784 | ₩9,213 | ₩8,662 | ₩9,160 | +4.27% | 262.9만 |
|---|
| 2026.02.05 | ₩9,294 | ₩9,421 | ₩8,710 | ₩8,771 | -5.63% | 213.4만 |
|---|
| 2026.02.04 | ₩9,562 | ₩9,575 | ₩9,227 | ₩9,294 | -2.81% | 160.7만 |
|---|
| 2026.02.03 | ₩9,602 | ₩9,830 | ₩9,401 | ₩9,535 | -0.70% | 169.8만 |
|---|
| 2026.02.02 | ₩9,615 | ₩9,763 | ₩9,481 | ₩9,629 | +0.14% | 145.4만 |
|---|
| 2026.01.30 | ₩9,495 | ₩9,669 | ₩9,381 | ₩9,481 | -0.14% | 155.5만 |
|---|
| 2026.01.29 | ₩9,495 | ₩9,508 | ₩9,374 | ₩9,481 | -0.14% | 148.4만 |
|---|
| 2026.01.28 | ₩9,548 | ₩9,629 | ₩9,401 | ₩9,522 | -0.28% | 171.8만 |
|---|
| 2026.01.27 | ₩9,723 | ₩9,736 | ₩9,381 | ₩9,522 | -2.07% | 164.1만 |
|---|
| 2026.01.26 | ₩9,843 | ₩9,884 | ₩9,696 | ₩9,803 | -0.41% | 150만 |
|---|
| 2026.01.23 | ₩9,843 | ₩9,864 | ₩9,729 | ₩9,843 | 0.00% | 133.4만 |
|---|
| 2026.01.22 | ₩9,669 | ₩9,998 | ₩9,614 | ₩9,884 | +2.22% | 155.5만 |
|---|
| 2026.01.21 | ₩9,669 | ₩9,763 | ₩9,522 | ₩9,669 | 0.00% | 167.5만 |
|---|
| 2026.01.20 | ₩9,642 | ₩9,843 | ₩9,414 | ₩9,629 | -0.14% | 131.5만 |
|---|
| 2026.01.16 | ₩9,924 | ₩10,004 | ₩9,629 | ₩9,723 | -2.03% | 166만 |
|---|
| 2026.01.15 | ₩9,736 | ₩10,024 | ₩9,629 | ₩9,978 | +2.48% | 149.2만 |
|---|
| 2026.01.14 | ₩9,683 | ₩9,830 | ₩9,595 | ₩9,723 | +0.42% | 133.4만 |
|---|
| 2026.01.13 | ₩10,058 | ₩10,085 | ₩9,508 | ₩9,723 | -3.33% | 140.5만 |
|---|
| 2026.01.12 | ₩9,857 | ₩10,018 | ₩9,790 | ₩10,004 | +1.50% | 134.4만 |
|---|
| 2026.01.09 | ₩9,857 | ₩9,987 | ₩9,763 | ₩9,924 | +0.68% | 164.8만 |
|---|
| 2026.01.08 | ₩9,817 | ₩10,045 | ₩9,736 | ₩9,897 | +0.82% | 240.6만 |
|---|
| 2026.01.07 | ₩9,790 | ₩9,870 | ₩9,636 | ₩9,790 | 0.00% | 161.1만 |
|---|
| 2026.01.06 | ₩9,495 | ₩9,776 | ₩9,441 | ₩9,763 | +2.82% | 210.3만 |
|---|
| 2026.01.05 | ₩9,294 | ₩9,522 | ₩9,267 | ₩9,455 | +1.73% | 187.9만 |
|---|
| 2026.01.02 | ₩9,414 | ₩9,428 | ₩9,072 | ₩9,334 | -0.85% | 177.2만 |
|---|
| 2025.12.31 | ₩9,562 | ₩9,642 | ₩9,387 | ₩9,441 | -1.26% | 114.7만 |
|---|
| 2025.12.30 | ₩9,468 | ₩9,615 | ₩9,468 | ₩9,562 | +0.99% | 111.9만 |
|---|
| 2025.12.29 | ₩9,562 | ₩9,666 | ₩9,468 | ₩9,548 | -0.14% | 108.1만 |
|---|
| 2025.12.26 | ₩9,522 | ₩9,582 | ₩9,428 | ₩9,562 | +0.42% | 96만 |
|---|
| 2025.12.24 | ₩9,468 | ₩9,562 | ₩9,387 | ₩9,508 | +0.42% | 72.8만 |
|---|
| 2025.12.23 | ₩9,455 | ₩9,495 | ₩9,341 | ₩9,468 | +0.14% | 127.7만 |
|---|
| 2025.12.22 | ₩9,448 | ₩9,589 | ₩9,361 | ₩9,455 | +0.07% | 322.1만 |
|---|
| 2025.12.19 | ₩9,240 | ₩9,495 | ₩9,126 | ₩9,455 | +2.32% | 931.4만 |
|---|
| 2025.12.18 | ₩9,200 | ₩9,428 | ₩9,092 | ₩9,307 | +1.17% | 284.1만 |
|---|
| 2025.12.17 | ₩9,106 | ₩9,300 | ₩9,066 | ₩9,267 | +1.77% | 239.3만 |
|---|
| 2025.12.16 | ₩9,307 | ₩9,320 | ₩9,052 | ₩9,227 | -0.86% | 253.6만 |
|---|
| 2025.12.15 | ₩9,294 | ₩9,422 | ₩9,240 | ₩9,280 | -0.14% | 415.7만 |
|---|
| 2025.12.12 | ₩9,160 | ₩9,448 | ₩9,066 | ₩9,267 | +1.17% | 348.9만 |
|---|
| 2025.12.11 | ₩9,039 | ₩9,185 | ₩8,992 | ₩9,066 | +0.30% | 193.3만 |
|---|
| 2025.12.10 | ₩8,677 | ₩9,066 | ₩8,603 | ₩9,052 | +4.33% | 255.1만 |
|---|
| 2025.12.09 | ₩8,717 | ₩8,804 | ₩8,462 | ₩8,690 | -0.31% | 192.1만 |
|---|
| 2025.12.08 | ₩8,905 | ₩8,905 | ₩8,496 | ₩8,596 | -3.46% | 196.2만 |
|---|
| 2025.12.05 | ₩8,677 | ₩8,704 | ₩8,516 | ₩8,690 | +0.15% | 144.5만 |
|---|
| 2025.12.04 | ₩8,583 | ₩8,690 | ₩8,442 | ₩8,663 | +0.94% | 134.9만 |
|---|
| 2025.12.03 | ₩8,435 | ₩8,623 | ₩8,388 | ₩8,583 | +1.75% | 144.8만 |
|---|
| 2025.12.02 | ₩8,623 | ₩8,623 | ₩8,449 | ₩8,449 | -2.02% | 146.5만 |
|---|
| 2025.12.01 | ₩8,690 | ₩8,744 | ₩8,529 | ₩8,596 | -1.08% | 131.7만 |
|---|
| 2025.11.28 | ₩8,851 | ₩8,905 | ₩8,710 | ₩8,717 | -1.52% | 71.1만 |
|---|
| 2025.11.26 | ₩8,797 | ₩8,891 | ₩8,642 | ₩8,797 | 0.00% | 184.1만 |
|---|
| 2025.11.25 | ₩8,730 | ₩8,925 | ₩8,677 | ₩8,891 | +1.84% | 173.9만 |
|---|
| 2025.11.24 | ₩8,730 | ₩8,942 | ₩8,670 | ₩8,704 | -0.31% | 296.3만 |
|---|
| 2025.11.21 | ₩8,274 | ₩8,725 | ₩8,167 | ₩8,636 | +4.38% | 196.1만 |
|---|
| 2025.11.20 | ₩8,382 | ₩8,529 | ₩8,207 | ₩8,288 | -1.12% | 341.9만 |
|---|
| 2025.11.19 | ₩8,382 | ₩8,422 | ₩8,113 | ₩8,288 | -1.12% | 207.9만 |
|---|
| 2025.11.18 | ₩8,221 | ₩8,375 | ₩8,067 | ₩8,315 | +1.14% | 182만 |
|---|
| 2025.11.17 | ₩8,529 | ₩8,630 | ₩8,328 | ₩8,382 | -1.73% | 146.2만 |
|---|
| 2025.11.14 | ₩8,422 | ₩8,610 | ₩8,261 | ₩8,583 | +1.91% | 176.7만 |
|---|
| 2025.11.13 | ₩8,717 | ₩8,844 | ₩8,442 | ₩8,462 | -2.92% | 246.7만 |
|---|
| 2025.11.12 | ₩8,583 | ₩8,704 | ₩8,469 | ₩8,636 | +0.62% | 233.4만 |
|---|
| 2025.11.11 | ₩8,663 | ₩8,710 | ₩8,489 | ₩8,677 | +0.15% | 193.3만 |
|---|
| 2025.11.10 | ₩8,449 | ₩8,650 | ₩8,020 | ₩8,623 | +2.06% | 316.2만 |
|---|
| 2025.11.07 | ₩8,543 | ₩8,543 | ₩7,872 | ₩8,435 | -1.26% | 430.8만 |
|---|
| 2025.11.06 | ₩7,161 | ₩8,522 | ₩6,839 | ₩8,382 | +17.04% | 1039.9만 |
|---|
| 2025.11.05 | ₩6,679 | ₩6,786 | ₩6,424 | ₩6,451 | -3.41% | 393.4만 |
|---|
| 2025.11.04 | ₩6,585 | ₩6,786 | ₩6,544 | ₩6,679 | +1.43% | 117.3만 |
|---|
| 2025.11.03 | ₩6,571 | ₩6,665 | ₩6,397 | ₩6,598 | +0.41% | 153만 |
|---|
| 2025.10.31 | ₩6,571 | ₩6,672 | ₩6,491 | ₩6,571 | 0.00% | 127.9만 |
|---|
| 2025.10.30 | ₩6,625 | ₩6,752 | ₩6,558 | ₩6,585 | -0.61% | 124.8만 |
|---|
| 2025.10.29 | ₩6,799 | ₩6,960 | ₩6,652 | ₩6,679 | -1.78% | 139.4만 |
|---|
| 2025.10.28 | ₩6,907 | ₩6,907 | ₩6,719 | ₩6,839 | -0.97% | 83.3만 |
|---|
| 2025.10.27 | ₩7,014 | ₩7,041 | ₩6,826 | ₩6,853 | -2.29% | 87.3만 |
|---|
| 2025.10.24 | ₩6,987 | ₩7,000 | ₩6,907 | ₩6,974 | -0.19% | 109만 |
|---|
| 2025.10.23 | ₩6,853 | ₩6,913 | ₩6,766 | ₩6,893 | +0.59% | 106.6만 |
|---|
| 2025.10.22 | ₩6,893 | ₩7,041 | ₩6,806 | ₩6,853 | -0.58% | 123.1만 |
|---|
| 2025.10.21 | ₩6,907 | ₩7,034 | ₩6,853 | ₩6,974 | +0.97% | 146.9만 |
|---|
| 2025.10.20 | ₩6,839 | ₩7,027 | ₩6,772 | ₩6,920 | +1.18% | 154만 |
|---|
| 2025.10.17 | ₩6,719 | ₩6,846 | ₩6,665 | ₩6,759 | +0.60% | 127.2만 |
|---|
| 2025.10.16 | ₩7,000 | ₩7,108 | ₩6,732 | ₩6,759 | -3.45% | 219.7만 |
|---|
| 2025.10.15 | ₩6,826 | ₩6,998 | ₩6,802 | ₩6,960 | +1.96% | 95.3만 |
|---|
| 2025.10.14 | ₩6,759 | ₩6,920 | ₩6,732 | ₩6,826 | +0.99% | 93.9만 |
|---|
| 2025.10.13 | ₩6,866 | ₩6,880 | ₩6,712 | ₩6,853 | -0.20% | 96.6만 |
|---|
| 2025.10.10 | ₩7,188 | ₩7,242 | ₩6,752 | ₩6,772 | -5.78% | 170.6만 |
|---|