시장 데이터를 불러오는 중
전체 종목
리프트오프 모바일 과거 주가
Liftoff Mobile, Inc. - Common Stock · LFTO · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Liftoff Mobile, Inc. - Common Stock · LFTO · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,409 | ₩21,622 | ₩20,182 | ₩20,555 | -3.99% | 60만 |
| 2026.10.08 | ₩20,995 | ₩21,622 | ₩20,929 | ₩21,542 | +2.60% | 83.3만 |
| 2026.10.07 | ₩20,595 | ₩21,235 | ₩20,208 | ₩21,102 | +2.46% | 69.2만 |
| 2026.10.06 | ₩20,475 | ₩20,809 | ₩20,195 | ₩20,662 | +0.91% | 54.4만 |
| 2026.10.05 | ₩20,075 | ₩20,675 | ₩20,035 | ₩20,355 | +1.40% | 55.5만 |
| 2026.10.02 | ₩21,182 | ₩21,182 | ₩20,168 | ₩20,208 | -4.60% | 71.8만 |
| 2026.10.01 | ₩21,195 | ₩21,315 | ₩20,168 | ₩20,889 | -1.45% | 94.2만 |
| 2026.09.30 | ₩21,102 | ₩21,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,075 |
| -0.13% |
| 108.4만 |
| 2026.09.29 | ₩20,889 | ₩21,249 | ₩20,635 | ₩21,115 | +1.09% | 56만 |
|---|
| 2026.09.28 | ₩21,075 | ₩21,409 | ₩20,555 | ₩20,889 | -0.89% | 48.5만 |
|---|
| 2026.09.25 | ₩21,275 | ₩21,596 | ₩21,075 | ₩21,222 | -0.25% | 30만 |
|---|
| 2026.09.24 | ₩21,395 | ₩21,676 | ₩20,969 | ₩21,235 | -0.75% | 43.5만 |
|---|
| 2026.09.23 | ₩21,702 | ₩21,716 | ₩21,235 | ₩21,462 | -1.11% | 54.8만 |
|---|
| 2026.09.22 | ₩23,450 | ₩23,823 | ₩21,529 | ₩21,809 | -7.00% | 171.8만 |
|---|
| 2026.09.21 | ₩21,942 | ₩24,010 | ₩21,689 | ₩23,543 | +7.29% | 82.9만 |
|---|
| 2026.09.18 | ₩23,210 | ₩23,343 | ₩21,569 | ₩21,862 | -5.80% | 643.9만 |
|---|
| 2026.09.17 | ₩23,463 | ₩24,010 | ₩23,023 | ₩23,236 | -0.97% | 76.1만 |
|---|
| 2026.09.16 | ₩24,370 | ₩24,383 | ₩22,876 | ₩23,463 | -3.72% | 74.1만 |
|---|
| 2026.09.15 | ₩24,850 | ₩25,237 | ₩24,237 | ₩24,370 | -1.93% | 80.5만 |
|---|
| 2026.09.14 | ₩24,570 | ₩25,277 | ₩24,143 | ₩24,850 | +1.14% | 36.4만 |
|---|
| 2026.09.11 | ₩23,836 | ₩24,904 | ₩23,490 | ₩24,477 | +2.69% | 51.7만 |
|---|
| 2026.09.10 | ₩24,023 | ₩24,597 | ₩23,303 | ₩23,410 | -2.55% | 80만 |
|---|
| 2026.09.09 | ₩24,717 | ₩25,317 | ₩24,183 | ₩24,677 | -0.16% | 49.4만 |
|---|
| 2026.09.08 | ₩24,810 | ₩25,224 | ₩24,090 | ₩24,877 | +0.27% | 62만 |
|---|
| 2026.09.04 | ₩24,650 | ₩25,104 | ₩24,437 | ₩24,997 | +1.41% | 66.6만 |
|---|
| 2026.09.03 | ₩25,317 | ₩25,530 | ₩24,597 | ₩24,970 | -1.37% | 68.6만 |
|---|
| 2026.09.02 | ₩24,984 | ₩25,370 | ₩24,037 | ₩24,944 | -0.16% | 68.7만 |
|---|
| 2026.09.01 | ₩24,743 | ₩25,104 | ₩23,876 | ₩24,984 | +0.97% | 81.5만 |
|---|
| 2026.08.31 | ₩25,010 | ₩25,344 | ₩24,477 | ₩24,783 | -0.91% | 43.3만 |
|---|
| 2026.08.28 | ₩24,917 | ₩25,797 | ₩24,623 | ₩25,224 | +1.23% | 36.1만 |
|---|
| 2026.08.27 | ₩24,703 | ₩25,344 | ₩24,677 | ₩24,850 | +0.59% | 42.4만 |
|---|
| 2026.08.26 | ₩25,010 | ₩25,624 | ₩24,357 | ₩24,597 | -1.65% | 43.2만 |
|---|
| 2026.08.25 | ₩25,691 | ₩25,957 | ₩24,610 | ₩24,944 | -2.91% | 34.6만 |
|---|
| 2026.08.24 | ₩25,397 | ₩26,251 | ₩25,010 | ₩25,557 | +0.63% | 49.2만 |
|---|
| 2026.08.21 | ₩24,743 | ₩25,530 | ₩24,490 | ₩25,304 | +2.26% | 61만 |
|---|
| 2026.08.20 | ₩25,997 | ₩26,411 | ₩24,157 | ₩24,490 | -5.80% | 85.6만 |
|---|
| 2026.08.19 | ₩26,011 | ₩26,651 | ₩25,250 | ₩26,024 | +0.05% | 78.2만 |
|---|
| 2026.08.18 | ₩26,024 | ₩26,931 | ₩26,011 | ₩26,224 | +0.77% | 68.9만 |
|---|
| 2026.08.17 | ₩28,011 | ₩28,412 | ₩25,784 | ₩26,051 | -7.00% | 139.6만 |
|---|
| 2026.08.14 | ₩27,438 | ₩29,879 | ₩26,971 | ₩28,825 | +5.06% | 238.8만 |
|---|
| 2026.08.13 | ₩31,800 | ₩31,826 | ₩26,424 | ₩26,758 | -15.86% | 323.3만 |
|---|
| 2026.08.12 | ₩32,480 | ₩33,947 | ₩30,679 | ₩33,694 | +3.74% | 135.4만 |
|---|
| 2026.08.11 | ₩33,867 | ₩34,401 | ₩31,813 | ₩32,227 | -4.84% | 54.4만 |
|---|
| 2026.08.10 | ₩33,774 | ₩35,028 | ₩33,200 | ₩33,761 | -0.04% | 50.4만 |
|---|
| 2026.08.07 | ₩31,279 | ₩34,588 | ₩30,439 | ₩34,321 | +9.72% | 76.4만 |
|---|
| 2026.08.06 | ₩33,787 | ₩33,881 | ₩28,812 | ₩31,119 | -7.90% | 118.5만 |
|---|
| 2026.08.05 | ₩33,801 | ₩35,348 | ₩33,134 | ₩34,267 | +1.38% | 74.6만 |
|---|
| 2026.08.04 | ₩30,626 | ₩34,641 | ₩30,026 | ₩34,027 | +11.11% | 104.8만 |
|---|
| 2026.08.03 | ₩29,759 | ₩30,439 | ₩29,599 | ₩29,932 | +0.58% | 40만 |
|---|
| 2026.07.31 | ₩29,185 | ₩29,906 | ₩28,758 | ₩29,612 | +1.46% | 60.2만 |
|---|
| 2026.07.30 | ₩29,692 | ₩30,239 | ₩29,145 | ₩29,292 | -1.35% | 46.1만 |
|---|
| 2026.07.29 | ₩29,399 | ₩29,999 | ₩28,585 | ₩29,652 | +0.86% | 77.8만 |
|---|
| 2026.07.28 | ₩30,332 | ₩30,599 | ₩29,385 | ₩29,625 | -2.33% | 30.7만 |
|---|
| 2026.07.27 | ₩29,772 | ₩30,613 | ₩29,399 | ₩30,426 | +2.20% | 28.9만 |
|---|
| 2026.07.24 | ₩29,665 | ₩29,999 | ₩28,852 | ₩29,532 | -0.45% | 28.2만 |
|---|
| 2026.07.23 | ₩29,799 | ₩30,666 | ₩28,678 | ₩29,692 | -0.36% | 50.4만 |
|---|
| 2026.07.22 | ₩30,039 | ₩30,252 | ₩29,345 | ₩29,799 | -0.80% | 45.2만 |
|---|
| 2026.07.21 | ₩30,412 | ₩31,480 | ₩29,932 | ₩30,146 | -0.88% | 49.6만 |
|---|
| 2026.07.20 | ₩30,026 | ₩31,866 | ₩29,559 | ₩30,893 | +2.89% | 41만 |
|---|
| 2026.07.17 | ₩29,746 | ₩31,066 | ₩29,345 | ₩30,159 | +1.39% | 44.3만 |
|---|
| 2026.07.16 | ₩31,533 | ₩32,040 | ₩30,052 | ₩30,226 | -4.15% | 51.9만 |
|---|
| 2026.07.15 | ₩31,186 | ₩32,320 | ₩30,999 | ₩32,106 | +2.95% | 62.6만 |
|---|
| 2026.07.14 | ₩32,413 | ₩32,800 | ₩30,052 | ₩31,186 | -3.79% | 45.9만 |
|---|
| 2026.07.13 | ₩32,547 | ₩33,921 | ₩31,613 | ₩31,973 | -1.76% | 61만 |
|---|
| 2026.07.10 | ₩33,067 | ₩34,307 | ₩32,573 | ₩33,120 | +0.16% | 77.2만 |
|---|
| 2026.07.09 | ₩31,013 | ₩34,628 | ₩30,853 | ₩33,067 | +6.62% | 76.2만 |
|---|
| 2026.07.08 | ₩29,172 | ₩31,786 | ₩29,172 | ₩31,520 | +8.05% | 59만 |
|---|
| 2026.07.07 | ₩30,906 | ₩31,199 | ₩29,079 | ₩29,839 | -3.45% | 51.7만 |
|---|
| 2026.07.06 | ₩32,267 | ₩33,014 | ₩30,346 | ₩30,933 | -4.13% | 68.6만 |
|---|
| 2026.07.02 | ₩33,147 | ₩33,227 | ₩32,000 | ₩32,627 | -1.57% | 149.1만 |
|---|
| 2026.07.01 | ₩32,026 | ₩33,961 | ₩31,279 | ₩33,320 | +4.04% | 189.6만 |
|---|
| 2026.06.30 | ₩33,761 | ₩34,614 | ₩30,986 | ₩32,040 | -5.10% | 106.3만 |
|---|
| 2026.06.29 | ₩37,269 | ₩37,269 | ₩33,627 | ₩33,974 | -8.84% | 187.9만 |
|---|
| 2026.06.26 | ₩33,974 | ₩36,788 | ₩33,467 | ₩36,535 | +7.54% | 62.4만 |
|---|
| 2026.06.25 | ₩35,334 | ₩36,442 | ₩33,347 | ₩34,387 | -2.68% | 67.6만 |
|---|
| 2026.06.24 | ₩33,814 | ₩36,402 | ₩32,520 | ₩36,015 | +6.51% | 130.2만 |
|---|
| 2026.06.23 | ₩32,747 | ₩34,721 | ₩32,000 | ₩33,881 | +3.46% | 98.3만 |
|---|
| 2026.06.22 | ₩35,841 | ₩36,282 | ₩33,227 | ₩33,227 | -7.29% | 43.2만 |
|---|
| 2026.06.18 | ₩33,774 | ₩37,162 | ₩33,774 | ₩35,548 | +5.25% | 67.4만 |
|---|
| 2026.06.17 | ₩33,054 | ₩36,948 | ₩32,653 | ₩35,575 | +7.63% | 66.7만 |
|---|
| 2026.06.16 | ₩33,801 | ₩34,588 | ₩32,440 | ₩33,227 | -1.70% | 71.1만 |
|---|
| 2026.06.15 | ₩33,347 | ₩35,334 | ₩32,413 | ₩33,867 | +1.56% | 90.5만 |
|---|
| 2026.06.12 | ₩34,214 | ₩34,681 | ₩32,653 | ₩32,653 | -4.56% | 48.1만 |
|---|
| 2026.06.11 | ₩32,907 | ₩35,441 | ₩30,786 | ₩34,227 | +4.01% | 113.6만 |
|---|
| 2026.06.10 | ₩33,841 | ₩35,054 | ₩32,293 | ₩32,974 | -2.56% | 221.1만 |
|---|
| 2026.06.09 | ₩35,615 | ₩38,149 | ₩34,374 | ₩34,374 | -3.48% | 135.6만 |
|---|
| 2026.06.08 | ₩36,175 | ₩38,282 | ₩35,641 | ₩36,028 | -0.41% | 101.4만 |
|---|
| 2026.06.05 | ₩36,695 | ₩40,150 | ₩34,668 | ₩35,855 | -2.29% | 332.6만 |
|---|
| 2026.06.04 | ₩33,480 | ₩38,416 | ₩32,680 | ₩37,949 | +13.35% | 1166.2만 |
|---|