시장 데이터를 불러오는 중
전체 종목
라이프360 과거 주가
Life360, Inc. - Common Stock · LIF · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Life360, Inc. - Common Stock · LIF · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,898 | ₩58,662 | ₩56,497 | ₩58,435 | +2.70% | 37.1만 |
| 2026.10.08 | ₩54,532 | ₩56,029 | ₩54,479 | ₩55,976 | +2.65% | 62.2만 |
| 2026.10.07 | ₩54,172 | ₩55,187 | ₩53,824 | ₩55,121 | +1.75% | 64.7만 |
| 2026.10.06 | ₩57,179 | ₩57,206 | ₩54,947 | ₩55,301 | -3.28% | 56.8만 |
| 2026.10.05 | ₩58,114 | ₩58,382 | ₩56,404 | ₩56,898 | -2.09% | 60.7만 |
| 2026.10.02 | ₩57,419 | ₩58,729 | ₩56,564 | ₩57,607 | +0.33% | 91.6만 |
| 2026.10.01 | ₩55,174 | ₩55,174 | ₩52,541 | ₩53,864 | -2.37% | 66만 |
| 2026.09.30 | ₩53,851 | ₩55,481 | ₩53,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,831 |
| -0.04% |
| 74만 |
| 2026.09.29 | ₩53,717 | ₩54,573 | ₩52,955 | ₩53,517 | -0.37% | 49.2만 |
|---|
| 2026.09.28 | ₩53,731 | ₩54,011 | ₩52,675 | ₩53,436 | -0.55% | 37.9만 |
|---|
| 2026.09.25 | ₩55,923 | ₩55,923 | ₩54,599 | ₩54,933 | -1.77% | 33.8만 |
|---|
| 2026.09.24 | ₩54,466 | ₩55,735 | ₩54,185 | ₩55,147 | +1.25% | 46.5만 |
|---|
| 2026.09.23 | ₩54,786 | ₩54,853 | ₩53,457 | ₩54,466 | -0.59% | 63.8만 |
|---|
| 2026.09.22 | ₩55,789 | ₩56,310 | ₩53,944 | ₩54,773 | -1.82% | 48.6만 |
|---|
| 2026.09.21 | ₩53,904 | ₩55,348 | ₩53,624 | ₩54,893 | +1.83% | 52.6만 |
|---|
| 2026.09.18 | ₩54,158 | ₩54,299 | ₩52,741 | ₩52,955 | -2.22% | 132.9만 |
|---|
| 2026.09.17 | ₩54,960 | ₩55,308 | ₩53,583 | ₩53,864 | -1.99% | 45.9만 |
|---|
| 2026.09.16 | ₩56,136 | ₩57,005 | ₩54,038 | ₩54,412 | -3.07% | 67.7만 |
|---|
| 2026.09.15 | ₩57,526 | ₩58,088 | ₩55,361 | ₩56,377 | -2.00% | 67.3만 |
|---|
| 2026.09.14 | ₩56,297 | ₩60,280 | ₩56,143 | ₩59,184 | +5.13% | 73.4만 |
|---|
| 2026.09.11 | ₩56,283 | ₩57,620 | ₩56,029 | ₩57,045 | +1.35% | 48.3만 |
|---|
| 2026.09.10 | ₩55,040 | ₩57,219 | ₩55,027 | ₩55,548 | +0.92% | 50.4만 |
|---|
| 2026.09.09 | ₩57,727 | ₩58,008 | ₩56,156 | ₩56,257 | -2.55% | 50.5만 |
|---|
| 2026.09.08 | ₩57,927 | ₩58,235 | ₩56,724 | ₩57,593 | -0.58% | 36.8만 |
|---|
| 2026.09.04 | ₩59,371 | ₩59,478 | ₩57,967 | ₩59,037 | -0.56% | 43만 |
|---|
| 2026.09.03 | ₩59,170 | ₩59,665 | ₩58,088 | ₩58,649 | -0.88% | 43만 |
|---|
| 2026.09.02 | ₩55,468 | ₩58,034 | ₩55,134 | ₩57,700 | +4.02% | 61만 |
|---|
| 2026.09.01 | ₩55,842 | ₩57,219 | ₩55,602 | ₩55,963 | +0.22% | 56.2만 |
|---|
| 2026.08.31 | ₩57,887 | ₩58,141 | ₩56,965 | ₩57,286 | -1.04% | 67.7만 |
|---|
| 2026.08.28 | ₩58,569 | ₩59,625 | ₩57,780 | ₩58,128 | -0.75% | 47.6만 |
|---|
| 2026.08.27 | ₩59,371 | ₩60,269 | ₩58,836 | ₩59,157 | -0.36% | 49.3만 |
|---|
| 2026.08.26 | ₩58,689 | ₩59,478 | ₩56,925 | ₩58,034 | -1.12% | 42.6만 |
|---|
| 2026.08.25 | ₩59,545 | ₩60,119 | ₩58,957 | ₩59,545 | 0.00% | 52.5만 |
|---|
| 2026.08.24 | ₩59,424 | ₩60,146 | ₩59,050 | ₩59,210 | -0.36% | 55.7만 |
|---|
| 2026.08.21 | ₩61,215 | ₩61,469 | ₩59,324 | ₩59,692 | -2.49% | 63.2만 |
|---|
| 2026.08.20 | ₩59,678 | ₩63,006 | ₩59,478 | ₩61,242 | +2.62% | 111.7만 |
|---|
| 2026.08.19 | ₩59,713 | ₩60,226 | ₩57,673 | ₩57,727 | -3.33% | 109.2만 |
|---|
| 2026.08.18 | ₩63,995 | ₩64,624 | ₩61,964 | ₩62,472 | -2.38% | 151.2만 |
|---|
| 2026.08.17 | ₩67,571 | ₩68,112 | ₩64,584 | ₩67,070 | -0.74% | 106.6만 |
|---|
| 2026.08.14 | ₩67,577 | ₩70,271 | ₩67,163 | ₩68,446 | +1.29% | 91.1만 |
|---|
| 2026.08.13 | ₩64,944 | ₩67,337 | ₩63,092 | ₩67,163 | +3.42% | 150.1만 |
|---|
| 2026.08.12 | ₩65,693 | ₩68,386 | ₩64,523 | ₩65,693 | 0.00% | 222.4만 |
|---|
| 2026.08.11 | ₩66,829 | ₩71,440 | ₩62,859 | ₩64,971 | -2.78% | 423.8만 |
|---|
| 2026.08.10 | ₩84,472 | ₩87,640 | ₩81,144 | ₩86,356 | +2.23% | 127.4만 |
|---|
| 2026.08.07 | ₩81,585 | ₩85,715 | ₩81,538 | ₩84,465 | +3.53% | 67만 |
|---|
| 2026.08.06 | ₩80,061 | ₩81,438 | ₩78,380 | ₩79,780 | -0.35% | 47.9만 |
|---|
| 2026.08.05 | ₩85,929 | ₩86,610 | ₩81,023 | ₩82,133 | -4.42% | 46.3만 |
|---|
| 2026.08.04 | ₩78,457 | ₩85,595 | ₩78,457 | ₩85,501 | +8.98% | 102.5만 |
|---|
| 2026.08.03 | ₩73,378 | ₩75,597 | ₩71,948 | ₩75,263 | +2.57% | 52.3만 |
|---|
| 2026.07.31 | ₩73,352 | ₩74,113 | ₩70,571 | ₩72,242 | -1.51% | 53만 |
|---|
| 2026.07.30 | ₩73,017 | ₩74,584 | ₩71,694 | ₩74,421 | +1.92% | 46.2만 |
|---|
| 2026.07.29 | ₩74,287 | ₩77,281 | ₩71,921 | ₩73,900 | -0.52% | 74.7만 |
|---|
| 2026.07.28 | ₩72,162 | ₩75,771 | ₩71,266 | ₩75,757 | +4.98% | 57.7만 |
|---|
| 2026.07.27 | ₩69,556 | ₩71,988 | ₩69,088 | ₩71,948 | +3.44% | 47.2만 |
|---|
| 2026.07.24 | ₩66,228 | ₩66,896 | ₩64,523 | ₩65,305 | -1.39% | 41.8만 |
|---|
| 2026.07.23 | ₩67,938 | ₩68,386 | ₩65,492 | ₩66,228 | -2.52% | 68.4만 |
|---|
| 2026.07.22 | ₩72,282 | ₩72,824 | ₩68,727 | ₩69,542 | -3.79% | 54.1만 |
|---|
| 2026.07.21 | ₩74,060 | ₩74,862 | ₩72,469 | ₩73,378 | -0.92% | 65.6만 |
|---|
| 2026.07.20 | ₩72,108 | ₩73,204 | ₩71,681 | ₩72,082 | -0.04% | 32.5만 |
|---|
| 2026.07.17 | ₩71,494 | ₩72,817 | ₩69,636 | ₩71,895 | +0.56% | 38.8만 |
|---|
| 2026.07.16 | ₩74,969 | ₩75,891 | ₩73,151 | ₩73,739 | -1.64% | 67.9만 |
|---|
| 2026.07.15 | ₩71,895 | ₩74,581 | ₩71,119 | ₩74,260 | +3.29% | 63.8만 |
|---|
| 2026.07.14 | ₩68,313 | ₩72,750 | ₩67,190 | ₩70,839 | +3.70% | 56만 |
|---|
| 2026.07.13 | ₩70,906 | ₩71,507 | ₩69,128 | ₩69,796 | -1.56% | 55.8만 |
|---|
| 2026.07.10 | ₩75,503 | ₩75,503 | ₩72,082 | ₩72,937 | -3.40% | 43.5만 |
|---|
| 2026.07.09 | ₩70,825 | ₩73,846 | ₩69,966 | ₩72,630 | +2.55% | 55.6만 |
|---|
| 2026.07.08 | ₩72,790 | ₩73,833 | ₩70,491 | ₩71,908 | -1.21% | 62.3만 |
|---|
| 2026.07.07 | ₩74,848 | ₩76,907 | ₩73,458 | ₩75,236 | +0.52% | 68.7만 |
|---|
| 2026.07.06 | ₩76,974 | ₩79,259 | ₩75,744 | ₩75,824 | -1.49% | 70.1만 |
|---|
| 2026.07.02 | ₩76,606 | ₩78,497 | ₩75,931 | ₩77,134 | +0.69% | 53.5만 |
|---|
| 2026.07.01 | ₩74,996 | ₩79,460 | ₩74,207 | ₩76,619 | +2.17% | 105.7만 |
|---|
| 2026.06.30 | ₩74,755 | ₩75,009 | ₩70,090 | ₩73,993 | -1.02% | 108.3만 |
|---|
| 2026.06.29 | ₩73,084 | ₩77,000 | ₩71,814 | ₩76,960 | +5.30% | 148.5만 |
|---|
| 2026.06.26 | ₩65,359 | ₩71,560 | ₩65,359 | ₩70,946 | +8.55% | 105.3만 |
|---|
| 2026.06.25 | ₩66,107 | ₩67,765 | ₩64,517 | ₩65,412 | -1.05% | 51.3만 |
|---|
| 2026.06.24 | ₩63,073 | ₩67,658 | ₩63,033 | ₩66,054 | +4.73% | 64.3만 |
|---|
| 2026.06.23 | ₩62,993 | ₩65,065 | ₩61,759 | ₩62,739 | -0.40% | 49.6만 |
|---|
| 2026.06.22 | ₩64,731 | ₩68,687 | ₩63,915 | ₩64,116 | -0.95% | 109.9만 |
|---|
| 2026.06.18 | ₩63,715 | ₩65,954 | ₩61,897 | ₩65,519 | +2.83% | 141.7만 |
|---|
| 2026.06.17 | ₩63,594 | ₩65,933 | ₩62,512 | ₩62,873 | -1.13% | 66.4만 |
|---|
| 2026.06.16 | ₩65,078 | ₩66,401 | ₩61,683 | ₩62,766 | -3.55% | 58.7만 |
|---|
| 2026.06.15 | ₩61,576 | ₩65,439 | ₩61,483 | ₩65,312 | +6.07% | 64만 |
|---|
| 2026.06.12 | ₩61,202 | ₩61,952 | ₩59,451 | ₩60,480 | -1.18% | 41.4만 |
|---|
| 2026.06.11 | ₩59,665 | ₩61,055 | ₩58,275 | ₩60,520 | +1.43% | 58.3만 |
|---|
| 2026.06.10 | ₩61,202 | ₩63,675 | ₩59,872 | ₩59,946 | -2.05% | 60.3만 |
|---|
| 2026.06.09 | ₩62,873 | ₩64,837 | ₩60,213 | ₩62,819 | -0.09% | 57.8만 |
|---|
| 2026.06.08 | ₩60,654 | ₩63,046 | ₩60,159 | ₩62,338 | +2.78% | 69.1만 |
|---|
| 2026.06.05 | ₩63,635 | ₩63,848 | ₩59,799 | ₩60,641 | -4.70% | 58.1만 |
|---|
| 2026.06.04 | ₩61,503 | ₩66,388 | ₩61,503 | ₩63,889 | +3.88% | 62.6만 |
|---|
| 2026.06.03 | ₩62,752 | ₩63,194 | ₩59,946 | ₩61,763 | -1.58% | 76.7만 |
|---|
| 2026.06.02 | ₩63,127 | ₩64,009 | ₩60,895 | ₩62,819 | -0.49% | 87.5만 |
|---|
| 2026.06.01 | ₩58,662 | ₩64,463 | ₩57,981 | ₩64,343 | +9.68% | 158.5만 |
|---|
| 2026.05.29 | ₩56,110 | ₩57,232 | ₩55,842 | ₩56,791 | +1.21% | 74.8만 |
|---|
| 2026.05.28 | ₩54,800 | ₩55,949 | ₩53,690 | ₩55,501 | +1.28% | 62.7만 |
|---|
| 2026.05.27 | ₩54,679 | ₩56,497 | ₩54,078 | ₩55,735 | +1.93% | 54.8만 |
|---|
| 2026.05.26 | ₩53,804 | ₩55,087 | ₩53,076 | ₩54,586 | +1.45% | 62.7만 |
|---|
| 2026.05.22 | ₩53,918 | ₩54,626 | ₩53,363 | ₩53,757 | -0.30% | 77.3만 |
|---|
| 2026.05.21 | ₩52,354 | ₩53,577 | ₩51,873 | ₩53,503 | +2.20% | 53.5만 |
|---|
| 2026.05.20 | ₩51,552 | ₩53,436 | ₩50,376 | ₩52,955 | +2.72% | 63.4만 |
|---|
| 2026.05.19 | ₩51,960 | ₩52,655 | ₩50,336 | ₩52,234 | +0.53% | 83.9만 |
|---|
| 2026.05.18 | ₩53,129 | ₩54,285 | ₩51,846 | ₩52,755 | -0.70% | 87.5만 |
|---|
| 2026.05.15 | ₩52,501 | ₩52,975 | ₩51,405 | ₩51,498 | -1.91% | 56.1만 |
|---|
| 2026.05.14 | ₩54,065 | ₩54,840 | ₩52,193 | ₩53,543 | -0.96% | 58.7만 |
|---|
| 2026.05.13 | ₩54,051 | ₩54,285 | ₩52,528 | ₩53,677 | -0.69% | 138.3만 |
|---|
| 2026.05.12 | ₩57,460 | ₩57,673 | ₩50,322 | ₩51,619 | -10.17% | 227.1만 |
|---|
| 2026.05.11 | ₩57,179 | ₩59,919 | ₩56,831 | ₩57,847 | +1.17% | 112.6만 |
|---|
| 2026.05.08 | ₩57,473 | ₩58,943 | ₩56,136 | ₩58,876 | +2.44% | 70.1만 |
|---|
| 2026.05.07 | ₩57,272 | ₩59,772 | ₩57,272 | ₩58,823 | +2.71% | 80.2만 |
|---|
| 2026.05.06 | ₩56,858 | ₩58,689 | ₩54,426 | ₩57,981 | +1.97% | 75.6만 |
|---|
| 2026.05.05 | ₩60,988 | ₩60,988 | ₩58,422 | ₩59,505 | -2.43% | 44.4만 |
|---|
| 2026.05.04 | ₩61,309 | ₩62,873 | ₩60,705 | ₩61,857 | +0.89% | 54.3만 |
|---|
| 2026.05.01 | ₩59,030 | ₩61,563 | ₩58,649 | ₩61,149 | +3.59% | 80.3만 |
|---|
| 2026.04.30 | ₩57,032 | ₩58,008 | ₩56,390 | ₩57,593 | +0.98% | 81.4만 |
|---|
| 2026.04.29 | ₩57,687 | ₩57,754 | ₩56,230 | ₩57,032 | -1.14% | 53.6만 |
|---|
| 2026.04.28 | ₩58,609 | ₩59,037 | ₩56,591 | ₩57,754 | -1.46% | 71.6만 |
|---|
| 2026.04.27 | ₩60,293 | ₩61,282 | ₩59,023 | ₩59,358 | -1.55% | 47.7만 |
|---|
| 2026.04.24 | ₩59,451 | ₩61,202 | ₩58,522 | ₩61,189 | +2.92% | 58.3만 |
|---|
| 2026.04.23 | ₩62,739 | ₩62,739 | ₩57,791 | ₩58,569 | -6.65% | 93.8만 |
|---|
| 2026.04.22 | ₩63,020 | ₩64,289 | ₩62,192 | ₩64,236 | +1.93% | 64.7만 |
|---|
| 2026.04.21 | ₩64,156 | ₩65,158 | ₩60,895 | ₩60,908 | -5.06% | 82.5만 |
|---|
| 2026.04.20 | ₩64,249 | ₩65,038 | ₩63,160 | ₩64,998 | +1.16% | 79.7만 |
|---|
| 2026.04.17 | ₩64,637 | ₩67,230 | ₩63,394 | ₩65,158 | +0.81% | 158.1만 |
|---|
| 2026.04.16 | ₩62,245 | ₩62,539 | ₩58,622 | ₩61,550 | -1.12% | 124.5만 |
|---|
| 2026.04.15 | ₩54,372 | ₩56,965 | ₩54,131 | ₩56,925 | +4.70% | 62.5만 |
|---|
| 2026.04.14 | ₩53,383 | ₩54,867 | ₩51,712 | ₩53,169 | -0.40% | 70.8만 |
|---|
| 2026.04.13 | ₩49,814 | ₩53,784 | ₩49,467 | ₩52,822 | +6.04% | 101.6만 |
|---|
| 2026.04.10 | ₩56,243 | ₩56,243 | ₩50,563 | ₩50,924 | -9.46% | 126만 |
|---|
| 2026.04.09 | ₩58,048 | ₩58,796 | ₩55,094 | ₩55,508 | -4.37% | 157.4만 |
|---|
| 2026.04.08 | ₩61,817 | ₩62,512 | ₩57,540 | ₩58,769 | -4.93% | 206.3만 |
|---|
| 2026.04.07 | ₩54,332 | ₩55,161 | ₩53,116 | ₩55,107 | +1.43% | 67만 |
|---|
| 2026.04.06 | ₩54,312 | ₩54,907 | ₩53,450 | ₩53,624 | -1.27% | 60.2만 |
|---|
| 2026.04.02 | ₩52,688 | ₩55,040 | ₩52,381 | ₩54,038 | +2.56% | 78.2만 |
|---|
| 2026.04.01 | ₩55,762 | ₩56,223 | ₩54,519 | ₩55,080 | -1.22% | 102만 |
|---|
| 2026.03.31 | ₩51,645 | ₩54,679 | ₩51,178 | ₩54,559 | +5.64% | 128.5만 |
|---|
| 2026.03.30 | ₩51,873 | ₩52,167 | ₩50,402 | ₩50,950 | -1.78% | 110.2만 |
|---|
| 2026.03.27 | ₩52,087 | ₩52,795 | ₩51,311 | ₩51,592 | -0.95% | 78.6만 |
|---|
| 2026.03.26 | ₩52,848 | ₩55,602 | ₩52,421 | ₩53,035 | +0.35% | 107.6만 |
|---|
| 2026.03.25 | ₩55,963 | ₩56,337 | ₩53,356 | ₩53,971 | -3.56% | 102.1만 |
|---|
| 2026.03.24 | ₩54,131 | ₩55,415 | ₩53,263 | ₩54,238 | +0.20% | 80.7만 |
|---|
| 2026.03.23 | ₩54,051 | ₩56,016 | ₩53,737 | ₩55,054 | +1.85% | 149.2만 |
|---|
| 2026.03.20 | ₩51,151 | ₩53,784 | ₩50,135 | ₩53,236 | +4.08% | 1360만 |
|---|
| 2026.03.19 | ₩53,129 | ₩54,065 | ₩50,710 | ₩52,487 | -1.21% | 210만 |
|---|
| 2026.03.18 | ₩55,214 | ₩56,297 | ₩54,131 | ₩54,399 | -1.48% | 135.2만 |
|---|
| 2026.03.17 | ₩54,145 | ₩55,829 | ₩53,156 | ₩55,575 | +2.64% | 187.9만 |
|---|
| 2026.03.16 | ₩55,923 | ₩56,892 | ₩53,423 | ₩54,840 | -1.94% | 137.3만 |
|---|
| 2026.03.13 | ₩55,334 | ₩57,259 | ₩54,773 | ₩55,094 | -0.43% | 136.5만 |
|---|
| 2026.03.12 | ₩57,473 | ₩59,384 | ₩55,054 | ₩55,080 | -4.16% | 197.9만 |
|---|
| 2026.03.11 | ₩62,405 | ₩64,189 | ₩60,240 | ₩60,253 | -3.45% | 138.3만 |
|---|
| 2026.03.10 | ₩63,581 | ₩64,276 | ₩60,641 | ₩61,991 | -2.50% | 162.8만 |
|---|
| 2026.03.09 | ₩60,641 | ₩64,142 | ₩60,113 | ₩63,581 | +4.85% | 260.8만 |
|---|
| 2026.03.06 | ₩59,986 | ₩61,496 | ₩58,368 | ₩60,253 | +0.45% | 111.9만 |
|---|
| 2026.03.05 | ₩60,053 | ₩61,282 | ₩58,262 | ₩60,026 | -0.04% | 113.1만 |
|---|
| 2026.03.04 | ₩58,021 | ₩61,509 | ₩58,021 | ₩59,959 | +3.34% | 171.3만 |
|---|
| 2026.03.03 | ₩58,128 | ₩61,857 | ₩55,121 | ₩58,769 | +1.10% | 413.1만 |
|---|
| 2026.03.02 | ₩67,644 | ₩73,365 | ₩67,644 | ₩71,895 | +6.28% | 141.9만 |
|---|
| 2026.02.27 | ₩68,299 | ₩70,772 | ₩68,085 | ₩70,371 | +3.03% | 89.6만 |
|---|
| 2026.02.26 | ₩67,297 | ₩69,823 | ₩66,588 | ₩69,703 | +3.57% | 66.5만 |
|---|
| 2026.02.25 | ₩65,385 | ₩66,588 | ₩64,249 | ₩66,548 | +1.78% | 73.1만 |
|---|
| 2026.02.24 | ₩62,712 | ₩65,940 | ₩61,142 | ₩64,450 | +2.77% | 78.9만 |
|---|
| 2026.02.23 | ₩65,573 | ₩65,800 | ₩62,565 | ₩62,779 | -4.26% | 69.3만 |
|---|
| 2026.02.20 | ₩66,963 | ₩69,883 | ₩66,842 | ₩67,644 | +1.02% | 47만 |
|---|
| 2026.02.19 | ₩68,259 | ₩69,034 | ₩67,070 | ₩67,644 | -0.90% | 42.7만 |
|---|
| 2026.02.18 | ₩67,150 | ₩68,968 | ₩66,004 | ₩68,299 | +1.71% | 55만 |
|---|
| 2026.02.17 | ₩65,800 | ₩66,735 | ₩64,450 | ₩66,228 | +0.65% | 67.4만 |
|---|
| 2026.02.13 | ₩65,439 | ₩68,166 | ₩64,283 | ₩65,907 | +0.71% | 100.8만 |
|---|
| 2026.02.12 | ₩71,186 | ₩71,347 | ₩66,334 | ₩67,283 | -5.48% | 132.3만 |
|---|
| 2026.02.11 | ₩74,354 | ₩75,209 | ₩68,607 | ₩70,478 | -5.21% | 102.5만 |
|---|
| 2026.02.10 | ₩75,062 | ₩76,091 | ₩74,247 | ₩74,581 | -0.64% | 59만 |
|---|
| 2026.02.09 | ₩72,189 | ₩74,421 | ₩71,855 | ₩73,686 | +2.07% | 69.7만 |
|---|
| 2026.02.06 | ₩72,149 | ₩73,004 | ₩71,213 | ₩72,723 | +0.80% | 70만 |
|---|
| 2026.02.05 | ₩71,627 | ₩73,552 | ₩69,796 | ₩70,625 | -1.40% | 96.3만 |
|---|
| 2026.02.04 | ₩75,650 | ₩75,944 | ₩70,070 | ₩71,895 | -4.96% | 187.1만 |
|---|
| 2026.02.03 | ₩80,008 | ₩82,307 | ₩79,005 | ₩81,625 | +2.02% | 139.5만 |
|---|
| 2026.02.02 | ₩76,653 | ₩78,858 | ₩76,653 | ₩77,321 | +0.87% | 87만 |
|---|
| 2026.01.30 | ₩78,457 | ₩78,457 | ₩74,915 | ₩76,573 | -2.40% | 104.9만 |
|---|
| 2026.01.29 | ₩81,605 | ₩82,119 | ₩77,923 | ₩78,738 | -3.51% | 101.5만 |
|---|
| 2026.01.28 | ₩82,587 | ₩84,712 | ₩81,117 | ₩83,242 | +0.79% | 103.9만 |
|---|
| 2026.01.27 | ₩86,223 | ₩87,158 | ₩81,465 | ₩82,454 | -4.37% | 122만 |
|---|
| 2026.01.26 | ₩90,767 | ₩90,827 | ₩86,945 | ₩88,188 | -2.84% | 160.9만 |
|---|
| 2026.01.23 | ₩90,754 | ₩95,245 | ₩87,947 | ₩91,021 | +0.29% | 358만 |
|---|
| 2026.01.22 | ₩73,098 | ₩73,859 | ₩71,801 | ₩73,258 | +0.22% | 122.5만 |
|---|
| 2026.01.21 | ₩72,282 | ₩72,282 | ₩69,074 | ₩70,932 | -1.87% | 112.7만 |
|---|
| 2026.01.20 | ₩72,723 | ₩75,624 | ₩72,048 | ₩72,282 | -0.61% | 154.3만 |
|---|
| 2026.01.16 | ₩80,489 | ₩80,489 | ₩75,597 | ₩75,971 | -5.61% | 107.2만 |
|---|
| 2026.01.15 | ₩79,152 | ₩80,516 | ₩77,976 | ₩79,914 | +0.96% | 95.4만 |
|---|
| 2026.01.14 | ₩81,090 | ₩82,013 | ₩79,032 | ₩79,700 | -1.71% | 72.2만 |
|---|
| 2026.01.13 | ₩82,841 | ₩83,616 | ₩81,371 | ₩83,068 | +0.27% | 79.7만 |
|---|
| 2026.01.12 | ₩86,236 | ₩86,784 | ₩83,657 | ₩83,790 | -2.84% | 76.3만 |
|---|
| 2026.01.09 | ₩86,931 | ₩88,615 | ₩85,554 | ₩87,305 | +0.43% | 50.8만 |
|---|
| 2026.01.08 | ₩86,971 | ₩88,254 | ₩85,167 | ₩86,958 | -0.02% | 62.4만 |
|---|
| 2026.01.07 | ₩86,129 | ₩88,020 | ₩84,659 | ₩86,971 | +0.98% | 55.2만 |
|---|
| 2026.01.06 | ₩84,058 | ₩87,807 | ₩83,697 | ₩86,250 | +2.61% | 69.2만 |
|---|
| 2026.01.05 | ₩84,432 | ₩85,167 | ₩81,600 | ₩83,870 | -0.66% | 119.2만 |
|---|
| 2026.01.02 | ₩85,942 | ₩86,918 | ₩84,753 | ₩86,022 | +0.09% | 62.3만 |
|---|
| 2025.12.31 | ₩89,257 | ₩89,257 | ₩85,341 | ₩85,728 | -3.95% | 76.2만 |
|---|
| 2025.12.30 | ₩89,497 | ₩90,901 | ₩88,615 | ₩89,190 | -0.34% | 72.5만 |
|---|
| 2025.12.29 | ₩87,706 | ₩90,380 | ₩87,706 | ₩89,056 | +1.54% | 63.6만 |
|---|
| 2025.12.26 | ₩89,390 | ₩89,511 | ₩87,172 | ₩88,709 | -0.76% | 39.6만 |
|---|
| 2025.12.24 | ₩89,511 | ₩90,219 | ₩88,923 | ₩88,976 | -0.60% | 30.2만 |
|---|
| 2025.12.23 | ₩89,123 | ₩90,821 | ₩89,056 | ₩89,885 | +0.85% | 80.5만 |
|---|
| 2025.12.22 | ₩86,229 | ₩89,150 | ₩86,102 | ₩87,827 | +1.85% | 64.6만 |
|---|
| 2025.12.19 | ₩85,661 | ₩88,214 | ₩84,632 | ₩86,290 | +0.73% | 218.4만 |
|---|
| 2025.12.18 | ₩83,723 | ₩85,909 | ₩82,754 | ₩84,311 | +0.70% | 112.9만 |
|---|
| 2025.12.17 | ₩85,875 | ₩86,390 | ₩78,136 | ₩80,770 | -5.95% | 188.8만 |
|---|
| 2025.12.16 | ₩85,929 | ₩86,958 | ₩84,686 | ₩85,875 | -0.06% | 116.6만 |
|---|
| 2025.12.15 | ₩91,275 | ₩93,093 | ₩84,859 | ₩86,490 | -5.24% | 132.5만 |
|---|
| 2025.12.12 | ₩93,160 | ₩93,948 | ₩89,938 | ₩90,313 | -3.06% | 57만 |
|---|
| 2025.12.11 | ₩92,919 | ₩94,897 | ₩91,075 | ₩92,304 | -0.66% | 76.8만 |
|---|
| 2025.12.10 | ₩96,621 | ₩96,715 | ₩91,783 | ₩93,668 | -3.06% | 80.9만 |
|---|
| 2025.12.09 | ₩97,731 | ₩98,760 | ₩96,113 | ₩97,423 | -0.31% | 46.5만 |
|---|
| 2025.12.08 | ₩101,567 | ₩101,580 | ₩96,060 | ₩98,332 | -3.18% | 122.5만 |
|---|
| 2025.12.05 | ₩105,617 | ₩105,617 | ₩102,035 | ₩104,253 | -1.29% | 74.6만 |
|---|
| 2025.12.04 | ₩101,821 | ₩103,117 | ₩100,056 | ₩100,939 | -0.87% | 54.4만 |
|---|
| 2025.12.03 | ₩97,891 | ₩101,339 | ₩96,461 | ₩100,270 | +2.43% | 63.5만 |
|---|
| 2025.12.02 | ₩101,005 | ₩102,783 | ₩99,760 | ₩99,802 | -1.19% | 57.8만 |
|---|
| 2025.12.01 | ₩103,050 | ₩103,979 | ₩100,678 | ₩100,912 | -2.08% | 85.5만 |
|---|
| 2025.11.28 | ₩105,844 | ₩107,608 | ₩105,643 | ₩106,405 | +0.53% | 29.8만 |
|---|
| 2025.11.26 | ₩105,911 | ₩106,392 | ₩104,200 | ₩104,868 | -0.98% | 91.3만 |
|---|
| 2025.11.25 | ₩104,708 | ₩106,058 | ₩101,192 | ₩105,470 | +0.73% | 176.8만 |
|---|
| 2025.11.24 | ₩101,714 | ₩106,646 | ₩101,714 | ₩105,750 | +3.97% | 144.3만 |
|---|
| 2025.11.21 | ₩93,093 | ₩98,894 | ₩92,692 | ₩96,915 | +4.11% | 76.5만 |
|---|
| 2025.11.20 | ₩95,325 | ₩95,940 | ₩91,369 | ₩92,665 | -2.79% | 86.1만 |
|---|
| 2025.11.19 | ₩90,366 | ₩92,665 | ₩89,003 | ₩91,556 | +1.32% | 71.7만 |
|---|
| 2025.11.18 | ₩92,358 | ₩92,892 | ₩89,979 | ₩90,941 | -1.53% | 119.6만 |
|---|
| 2025.11.17 | ₩93,881 | ₩94,269 | ₩91,088 | ₩93,280 | -0.64% | 189만 |
|---|
| 2025.11.14 | ₩93,494 | ₩96,247 | ₩91,409 | ₩93,641 | +0.16% | 120.3만 |
|---|
| 2025.11.13 | ₩102,823 | ₩104,454 | ₩96,635 | ₩97,851 | -4.84% | 157만 |
|---|
| 2025.11.12 | ₩103,732 | ₩105,169 | ₩99,856 | ₩102,823 | -0.88% | 260.9만 |
|---|
| 2025.11.11 | ₩112,446 | ₩115,574 | ₩93,026 | ₩97,290 | -13.48% | 391.3만 |
|---|
| 2025.11.10 | ₩128,285 | ₩128,285 | ₩124,248 | ₩124,703 | -2.79% | 63.4만 |
|---|
| 2025.11.07 | ₩120,065 | ₩122,985 | ₩118,394 | ₩121,529 | +1.22% | 73만 |
|---|
| 2025.11.06 | ₩126,628 | ₩127,169 | ₩122,177 | ₩122,551 | -3.22% | 52.2만 |
|---|
| 2025.11.05 | ₩128,886 | ₩129,194 | ₩127,043 | ₩127,550 | -1.04% | 45.5만 |
|---|
| 2025.11.04 | ₩127,496 | ₩130,798 | ₩125,911 | ₩128,900 | +1.10% | 64.2만 |
|---|
| 2025.11.03 | ₩132,148 | ₩133,642 | ₩128,646 | ₩132,749 | +0.46% | 68.8만 |
|---|
| 2025.10.31 | ₩129,755 | ₩132,990 | ₩129,755 | ₩131,934 | +1.68% | 38.5만 |
|---|
| 2025.10.30 | ₩129,541 | ₩130,718 | ₩125,665 | ₩128,245 | -1.00% | 33.4만 |
|---|
| 2025.10.29 | ₩129,862 | ₩133,845 | ₩129,662 | ₩130,878 | +0.78% | 42.9만 |
|---|
| 2025.10.28 | ₩130,490 | ₩131,205 | ₩128,673 | ₩129,769 | -0.55% | 32.8만 |
|---|
| 2025.10.27 | ₩133,458 | ₩133,899 | ₩129,287 | ₩130,798 | -1.99% | 48.1만 |
|---|
| 2025.10.24 | ₩124,315 | ₩127,897 | ₩124,315 | ₩126,841 | +2.03% | 56.3만 |
|---|
| 2025.10.23 | ₩122,457 | ₩124,810 | ₩120,867 | ₩122,110 | -0.28% | 61.2만 |
|---|
| 2025.10.22 | ₩117,833 | ₩121,829 | ₩116,496 | ₩119,637 | +1.53% | 70.8만 |
|---|
| 2025.10.21 | ₩117,619 | ₩120,265 | ₩116,697 | ₩119,758 | +1.82% | 56.7만 |
|---|
| 2025.10.20 | ₩120,118 | ₩120,280 | ₩115,881 | ₩116,951 | -2.64% | 92.4만 |
|---|
| 2025.10.17 | ₩121,562 | ₩122,090 | ₩116,643 | ₩117,084 | -3.68% | 71.2만 |
|---|
| 2025.10.16 | ₩129,287 | ₩130,210 | ₩122,818 | ₩123,126 | -4.77% | 87.5만 |
|---|
| 2025.10.15 | ₩135,115 | ₩135,770 | ₩129,448 | ₩130,811 | -3.19% | 64.9만 |
|---|
| 2025.10.14 | ₩134,995 | ₩136,986 | ₩131,573 | ₩134,513 | -0.36% | 52.2만 |
|---|
| 2025.10.13 | ₩137,935 | ₩140,648 | ₩135,690 | ₩137,935 | 0.00% | 71.9만 |
|---|
| 2025.10.10 | ₩143,468 | ₩146,327 | ₩138,897 | ₩139,405 | -2.83% | 63.1만 |
|---|