시장 데이터를 불러오는 중
전체 종목
The Lovesac Company - Common Stock 과거 주가
The Lovesac Company - Common Stock · LOVE · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Lovesac Company - Common Stock · LOVE · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,645 | ₩19,645 | ₩18,867 | ₩19,042 | -3.07% | 15.8만 |
| 2026.10.08 | ₩19,055 | ₩19,638 | ₩18,854 | ₩19,551 | +2.60% | 40.5만 |
| 2026.10.07 | ₩19,551 | ₩19,692 | ₩19,095 | ₩19,189 | -1.85% | 13.4만 |
| 2026.10.06 | ₩19,886 | ₩20,120 | ₩19,551 | ₩19,779 | -0.54% | 18.5만 |
| 2026.10.05 | ₩19,698 | ₩20,261 | ₩18,968 | ₩19,872 | +0.88% | 21.4만 |
| 2026.10.02 | ₩20,328 | ₩20,328 | ₩19,524 | ₩19,698 | -3.10% | 14.4만 |
| 2026.10.01 | ₩20,167 | ₩20,234 | ₩19,591 | ₩20,060 | -0.53% | 15만 |
| 2026.09.30 | ₩21,012 | ₩21,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,167 |
| -4.02% |
| 16.8만 |
| 2026.09.29 | ₩20,556 | ₩21,172 | ₩20,556 | ₩20,931 | +1.83% | 16.1만 |
|---|
| 2026.09.28 | ₩20,114 | ₩20,730 | ₩19,950 | ₩20,663 | +2.73% | 18.9만 |
|---|
| 2026.09.25 | ₩19,738 | ₩20,469 | ₩19,738 | ₩20,355 | +3.12% | 23.9만 |
|---|
| 2026.09.24 | ₩19,470 | ₩20,208 | ₩19,377 | ₩19,698 | +1.17% | 38.6만 |
|---|
| 2026.09.23 | ₩19,591 | ₩19,591 | ₩19,229 | ₩19,417 | -0.89% | 20.8만 |
|---|
| 2026.09.22 | ₩18,425 | ₩19,645 | ₩18,338 | ₩19,591 | +6.33% | 26.1만 |
|---|
| 2026.09.21 | ₩18,090 | ₩18,392 | ₩17,782 | ₩18,171 | +0.44% | 25.8만 |
|---|
| 2026.09.18 | ₩18,921 | ₩19,162 | ₩17,996 | ₩18,090 | -4.39% | 34.1만 |
|---|
| 2026.09.17 | ₩19,819 | ₩20,167 | ₩19,149 | ₩19,229 | -2.97% | 33.2만 |
|---|
| 2026.09.16 | ₩19,913 | ₩19,966 | ₩19,269 | ₩19,604 | -1.55% | 37.7만 |
|---|
| 2026.09.15 | ₩19,671 | ₩20,114 | ₩18,908 | ₩20,020 | +1.77% | 38.8만 |
|---|
| 2026.09.14 | ₩18,599 | ₩19,826 | ₩18,358 | ₩19,685 | +5.84% | 46.7만 |
|---|
| 2026.09.11 | ₩19,296 | ₩19,363 | ₩18,010 | ₩18,640 | -3.40% | 74.9만 |
|---|
| 2026.09.10 | ₩18,814 | ₩20,516 | ₩18,693 | ₩19,109 | +1.57% | 71.6만 |
|---|
| 2026.09.09 | ₩21,266 | ₩21,769 | ₩20,710 | ₩21,481 | +1.01% | 59.4만 |
|---|
| 2026.09.08 | ₩22,338 | ₩22,526 | ₩21,213 | ₩21,534 | -3.60% | 28.5만 |
|---|
| 2026.09.04 | ₩21,280 | ₩22,579 | ₩21,280 | ₩22,365 | +5.10% | 17.9만 |
|---|
| 2026.09.03 | ₩22,030 | ₩22,030 | ₩21,125 | ₩21,373 | -2.98% | 16.1만 |
|---|
| 2026.09.02 | ₩20,837 | ₩21,816 | ₩20,549 | ₩21,735 | +4.31% | 16만 |
|---|
| 2026.09.01 | ₩21,119 | ₩21,172 | ₩20,342 | ₩20,610 | -2.41% | 22.5만 |
|---|
| 2026.08.31 | ₩21,507 | ₩21,507 | ₩20,784 | ₩20,898 | -2.83% | 16.4만 |
|---|
| 2026.08.28 | ₩21,655 | ₩22,030 | ₩21,333 | ₩21,427 | -1.05% | 15.9만 |
|---|
| 2026.08.27 | ₩21,668 | ₩22,057 | ₩21,424 | ₩21,534 | -0.62% | 22.6만 |
|---|
| 2026.08.26 | ₩21,360 | ₩21,923 | ₩20,971 | ₩21,816 | +2.13% | 24.2만 |
|---|
| 2026.08.25 | ₩21,239 | ₩21,407 | ₩20,891 | ₩21,333 | +0.44% | 11.9만 |
|---|
| 2026.08.24 | ₩21,561 | ₩21,856 | ₩21,099 | ₩21,239 | -1.49% | 16.2만 |
|---|
| 2026.08.21 | ₩22,003 | ₩22,084 | ₩21,320 | ₩21,534 | -2.13% | 15.1만 |
|---|
| 2026.08.20 | ₩22,888 | ₩22,888 | ₩21,534 | ₩21,802 | -4.74% | 18.1만 |
|---|
| 2026.08.19 | ₩23,062 | ₩23,732 | ₩22,727 | ₩22,834 | -0.99% | 19.4만 |
|---|
| 2026.08.18 | ₩22,928 | ₩23,236 | ₩22,445 | ₩22,874 | -0.23% | 11.3만 |
|---|
| 2026.08.17 | ₩23,142 | ₩23,182 | ₩22,620 | ₩22,928 | -0.93% | 9.1만 |
|---|
| 2026.08.14 | ₩23,611 | ₩23,779 | ₩22,888 | ₩23,169 | -1.87% | 9.4만 |
|---|
| 2026.08.13 | ₩23,410 | ₩24,147 | ₩23,196 | ₩23,651 | +1.03% | 14.5만 |
|---|
| 2026.08.12 | ₩23,424 | ₩23,424 | ₩22,780 | ₩23,169 | -1.09% | 13.7만 |
|---|
| 2026.08.11 | ₩23,276 | ₩23,710 | ₩22,995 | ₩23,584 | +1.32% | 9.8만 |
|---|
| 2026.08.10 | ₩23,584 | ₩23,584 | ₩22,995 | ₩23,182 | -1.70% | 16만 |
|---|
| 2026.08.07 | ₩23,048 | ₩24,107 | ₩23,048 | ₩23,879 | +3.60% | 14만 |
|---|
| 2026.08.06 | ₩24,616 | ₩24,764 | ₩22,995 | ₩23,075 | -6.26% | 19.4만 |
|---|
| 2026.08.05 | ₩24,161 | ₩25,728 | ₩24,161 | ₩24,670 | +2.11% | 39.5만 |
|---|
| 2026.08.04 | ₩22,539 | ₩24,810 | ₩22,539 | ₩24,335 | +7.97% | 41.5만 |
|---|
| 2026.08.03 | ₩21,762 | ₩22,713 | ₩21,668 | ₩22,566 | +3.69% | 51.8만 |
|---|
| 2026.07.31 | ₩21,494 | ₩21,909 | ₩21,105 | ₩21,561 | +0.31% | 18.1만 |
|---|
| 2026.07.30 | ₩22,191 | ₩22,408 | ₩21,347 | ₩21,628 | -2.54% | 23.7만 |
|---|
| 2026.07.29 | ₩22,727 | ₩22,894 | ₩22,117 | ₩22,191 | -2.36% | 15만 |
|---|
| 2026.07.28 | ₩22,955 | ₩23,718 | ₩22,660 | ₩22,740 | -0.93% | 18.1만 |
|---|
| 2026.07.27 | ₩21,963 | ₩23,089 | ₩21,963 | ₩22,767 | +3.66% | 23.1만 |
|---|
| 2026.07.24 | ₩22,137 | ₩22,405 | ₩21,608 | ₩21,896 | -1.09% | 13.7만 |
|---|
| 2026.07.23 | ₩22,338 | ₩22,425 | ₩21,494 | ₩21,936 | -1.80% | 16.7만 |
|---|
| 2026.07.22 | ₩23,558 | ₩23,678 | ₩22,566 | ₩22,633 | -3.92% | 33.1만 |
|---|
| 2026.07.21 | ₩23,558 | ₩24,067 | ₩23,437 | ₩23,571 | +0.06% | 23.8만 |
|---|
| 2026.07.20 | ₩24,174 | ₩24,174 | ₩22,669 | ₩23,611 | -2.33% | 21.7만 |
|---|
| 2026.07.17 | ₩24,898 | ₩25,219 | ₩24,233 | ₩24,395 | -2.02% | 18.5만 |
|---|
| 2026.07.16 | ₩24,161 | ₩25,434 | ₩23,960 | ₩25,058 | +3.72% | 39만 |
|---|
| 2026.07.15 | ₩23,276 | ₩24,978 | ₩23,276 | ₩23,986 | +3.05% | 20.3만 |
|---|
| 2026.07.14 | ₩23,196 | ₩23,665 | ₩22,908 | ₩23,504 | +1.33% | 19.3만 |
|---|
| 2026.07.13 | ₩22,526 | ₩23,611 | ₩22,378 | ₩22,995 | +2.08% | 20.8만 |
|---|
| 2026.07.10 | ₩22,740 | ₩23,303 | ₩22,445 | ₩22,472 | -1.18% | 10.2만 |
|---|
| 2026.07.09 | ₩22,325 | ₩23,156 | ₩21,923 | ₩22,861 | +2.40% | 16.1만 |
|---|
| 2026.07.08 | ₩24,362 | ₩24,729 | ₩21,924 | ₩22,459 | -7.81% | 23.3만 |
|---|
| 2026.07.07 | ₩24,281 | ₩25,789 | ₩24,281 | ₩24,697 | +1.71% | 35.7만 |
|---|
| 2026.07.06 | ₩23,330 | ₩24,348 | ₩22,231 | ₩24,174 | +3.62% | 29만 |
|---|
| 2026.07.02 | ₩22,311 | ₩23,477 | ₩21,668 | ₩23,437 | +5.05% | 27.3만 |
|---|
| 2026.07.01 | ₩22,392 | ₩22,465 | ₩22,003 | ₩22,258 | -0.60% | 15만 |
|---|
| 2026.06.30 | ₩22,177 | ₩22,519 | ₩21,896 | ₩22,365 | +0.85% | 15.4만 |
|---|
| 2026.06.29 | ₩22,486 | ₩22,874 | ₩21,950 | ₩22,459 | -0.12% | 21.6만 |
|---|
| 2026.06.26 | ₩21,561 | ₩22,794 | ₩21,561 | ₩22,687 | +5.22% | 53.8만 |
|---|
| 2026.06.25 | ₩21,320 | ₩22,325 | ₩20,328 | ₩21,588 | +1.26% | 26.1만 |
|---|
| 2026.06.24 | ₩19,886 | ₩22,204 | ₩19,827 | ₩21,481 | +8.02% | 26.5만 |
|---|
| 2026.06.23 | ₩20,167 | ₩20,489 | ₩19,383 | ₩19,551 | -3.06% | 26.8만 |
|---|
| 2026.06.22 | ₩19,135 | ₩19,504 | ₩18,197 | ₩18,760 | -1.96% | 28.5만 |
|---|
| 2026.06.18 | ₩19,028 | ₩20,047 | ₩18,559 | ₩19,390 | +1.90% | 28.7만 |
|---|
| 2026.06.17 | ₩19,216 | ₩19,712 | ₩18,693 | ₩18,800 | -2.16% | 19.1만 |
|---|
| 2026.06.16 | ₩20,502 | ₩20,904 | ₩19,095 | ₩19,135 | -6.67% | 27.3만 |
|---|
| 2026.06.15 | ₩22,057 | ₩22,419 | ₩20,851 | ₩20,958 | -4.98% | 21.7만 |
|---|
| 2026.06.12 | ₩22,419 | ₩23,035 | ₩21,883 | ₩21,909 | -2.27% | 20.6만 |
|---|
| 2026.06.11 | ₩20,636 | ₩22,070 | ₩19,048 | ₩21,842 | +5.84% | 42.7만 |
|---|
| 2026.06.10 | ₩22,311 | ₩22,499 | ₩21,601 | ₩22,084 | -1.02% | 26.7만 |
|---|
| 2026.06.09 | ₩21,708 | ₩22,713 | ₩21,688 | ₩22,218 | +2.35% | 14.4만 |
|---|
| 2026.06.08 | ₩21,132 | ₩21,795 | ₩20,788 | ₩21,387 | +1.20% | 11만 |
|---|
| 2026.06.05 | ₩21,909 | ₩22,010 | ₩20,998 | ₩21,079 | -3.79% | 11.2만 |
|---|
| 2026.06.04 | ₩20,918 | ₩21,990 | ₩20,918 | ₩21,909 | +4.74% | 11.6만 |
|---|
| 2026.06.03 | ₩20,569 | ₩20,677 | ₩20,020 | ₩20,677 | +0.52% | 15.1만 |
|---|
| 2026.06.02 | ₩20,596 | ₩21,092 | ₩20,455 | ₩20,730 | +0.65% | 21.6만 |
|---|
| 2026.06.01 | ₩20,301 | ₩20,636 | ₩20,221 | ₩20,516 | +1.06% | 14.1만 |
|---|
| 2026.05.29 | ₩21,534 | ₩21,534 | ₩20,610 | ₩20,610 | -4.29% | 13.9만 |
|---|
| 2026.05.28 | ₩21,373 | ₩21,782 | ₩21,333 | ₩21,588 | +1.00% | 20.1만 |
|---|
| 2026.05.27 | ₩22,030 | ₩22,593 | ₩20,985 | ₩21,373 | -2.98% | 28.7만 |
|---|
| 2026.05.26 | ₩21,950 | ₩22,110 | ₩21,548 | ₩21,883 | -0.31% | 11.7만 |
|---|
| 2026.05.22 | ₩21,548 | ₩21,936 | ₩21,440 | ₩21,655 | +0.50% | 8.5만 |
|---|
| 2026.05.21 | ₩20,677 | ₩21,347 | ₩20,328 | ₩21,226 | +2.66% | 10.5만 |
|---|
| 2026.05.20 | ₩20,342 | ₩21,052 | ₩19,933 | ₩20,971 | +3.10% | 8.8만 |
|---|
| 2026.05.19 | ₩20,556 | ₩20,744 | ₩19,712 | ₩20,342 | -1.04% | 12만 |
|---|
| 2026.05.18 | ₩20,502 | ₩21,085 | ₩20,087 | ₩20,730 | +1.11% | 12만 |
|---|
| 2026.05.15 | ₩20,355 | ₩20,770 | ₩19,832 | ₩20,489 | +0.66% | 19.3만 |
|---|
| 2026.05.14 | ₩20,382 | ₩20,589 | ₩19,866 | ₩20,529 | +0.72% | 11.6만 |
|---|
| 2026.05.13 | ₩21,105 | ₩21,105 | ₩20,221 | ₩20,295 | -3.84% | 10.7만 |
|---|
| 2026.05.12 | ₩21,534 | ₩21,568 | ₩20,971 | ₩21,213 | -1.49% | 10.9만 |
|---|
| 2026.05.11 | ₩21,387 | ₩21,668 | ₩21,213 | ₩21,521 | +0.63% | 9.1만 |
|---|
| 2026.05.08 | ₩21,105 | ₩21,574 | ₩20,583 | ₩21,387 | +1.33% | 11.8만 |
|---|
| 2026.05.07 | ₩21,146 | ₩21,213 | ₩20,388 | ₩20,931 | -1.01% | 10.3만 |
|---|
| 2026.05.06 | ₩21,065 | ₩21,640 | ₩20,904 | ₩21,146 | +0.38% | 15.5만 |
|---|
| 2026.05.05 | ₩20,703 | ₩21,353 | ₩20,449 | ₩20,851 | +0.71% | 12만 |
|---|
| 2026.05.04 | ₩20,998 | ₩21,052 | ₩20,422 | ₩20,663 | -1.60% | 12.9만 |
|---|
| 2026.05.01 | ₩21,159 | ₩21,668 | ₩20,891 | ₩21,119 | -0.19% | 13.1만 |
|---|
| 2026.04.30 | ₩20,757 | ₩21,427 | ₩20,744 | ₩21,186 | +2.07% | 12.1만 |
|---|
| 2026.04.29 | ₩21,655 | ₩21,655 | ₩20,596 | ₩20,931 | -3.34% | 15.2만 |
|---|
| 2026.04.28 | ₩21,601 | ₩22,003 | ₩20,998 | ₩21,842 | +1.12% | 27만 |
|---|
| 2026.04.27 | ₩21,427 | ₩22,057 | ₩21,266 | ₩21,521 | +0.44% | 21.6만 |
|---|
| 2026.04.24 | ₩22,244 | ₩22,244 | ₩21,494 | ₩21,534 | -3.19% | 13.8만 |
|---|
| 2026.04.23 | ₩21,976 | ₩22,620 | ₩21,722 | ₩22,445 | +2.13% | 34.6만 |
|---|
| 2026.04.22 | ₩22,995 | ₩23,075 | ₩21,936 | ₩21,976 | -4.43% | 24.8만 |
|---|
| 2026.04.21 | ₩23,517 | ₩24,295 | ₩22,700 | ₩22,767 | -3.19% | 41.1만 |
|---|
| 2026.04.20 | ₩24,187 | ₩24,362 | ₩23,331 | ₩23,464 | -2.99% | 41.7만 |
|---|
| 2026.04.17 | ₩22,955 | ₩23,973 | ₩22,941 | ₩23,651 | +3.04% | 26.5만 |
|---|
| 2026.04.16 | ₩22,311 | ₩23,089 | ₩22,311 | ₩22,646 | +1.50% | 39.8만 |
|---|
| 2026.04.15 | ₩22,017 | ₩22,378 | ₩21,420 | ₩22,311 | +1.34% | 39.7만 |
|---|
| 2026.04.14 | ₩21,427 | ₩22,084 | ₩21,119 | ₩22,057 | +2.94% | 23.9만 |
|---|
| 2026.04.13 | ₩20,409 | ₩21,400 | ₩19,752 | ₩21,306 | +4.40% | 43.8만 |
|---|
| 2026.04.10 | ₩21,293 | ₩21,360 | ₩20,382 | ₩20,569 | -3.40% | 20만 |
|---|
| 2026.04.09 | ₩20,583 | ₩21,320 | ₩20,047 | ₩21,025 | +2.15% | 39.7만 |
|---|
| 2026.04.08 | ₩21,400 | ₩21,722 | ₩20,610 | ₩20,811 | -2.76% | 31.3만 |
|---|
| 2026.04.07 | ₩19,792 | ₩20,811 | ₩19,738 | ₩20,690 | +4.54% | 49.2만 |
|---|
| 2026.04.06 | ₩19,202 | ₩20,167 | ₩19,189 | ₩20,033 | +4.33% | 20.6만 |
|---|
| 2026.04.02 | ₩19,095 | ₩19,537 | ₩18,834 | ₩19,256 | +0.84% | 20.4만 |
|---|
| 2026.04.01 | ₩19,966 | ₩20,013 | ₩19,504 | ₩19,578 | -1.95% | 26.8만 |
|---|
| 2026.03.31 | ₩19,256 | ₩19,832 | ₩18,700 | ₩19,792 | +2.78% | 38.9만 |
|---|
| 2026.03.30 | ₩18,372 | ₩19,350 | ₩18,224 | ₩18,814 | +2.41% | 47만 |
|---|
| 2026.03.27 | ₩18,425 | ₩18,425 | ₩17,420 | ₩18,130 | -1.60% | 76.1만 |
|---|
| 2026.03.26 | ₩18,358 | ₩19,314 | ₩17,728 | ₩18,439 | +0.44% | 123.3만 |
|---|
| 2026.03.25 | ₩15,424 | ₩15,544 | ₩13,842 | ₩15,129 | -1.91% | 57.1만 |
|---|
| 2026.03.24 | ₩14,512 | ₩17,286 | ₩13,883 | ₩15,383 | +6.00% | 121.2만 |
|---|
| 2026.03.23 | ₩14,673 | ₩15,008 | ₩14,573 | ₩14,740 | +0.46% | 27.7만 |
|---|
| 2026.03.20 | ₩14,338 | ₩14,499 | ₩13,936 | ₩14,124 | -1.50% | 25.7만 |
|---|
| 2026.03.19 | ₩14,378 | ₩14,640 | ₩13,896 | ₩14,352 | -0.19% | 30.8만 |
|---|
| 2026.03.18 | ₩14,713 | ₩14,874 | ₩14,244 | ₩14,338 | -2.55% | 26.6만 |
|---|
| 2026.03.17 | ₩14,821 | ₩15,276 | ₩14,740 | ₩14,794 | -0.18% | 13.4만 |
|---|
| 2026.03.16 | ₩14,459 | ₩14,807 | ₩14,345 | ₩14,727 | +1.85% | 16.1만 |
|---|
| 2026.03.13 | ₩14,365 | ₩14,452 | ₩13,990 | ₩14,244 | -0.84% | 19.1만 |
|---|
| 2026.03.12 | ₩14,593 | ₩14,754 | ₩14,070 | ₩14,151 | -3.03% | 21.4만 |
|---|
| 2026.03.11 | ₩14,874 | ₩15,162 | ₩14,231 | ₩14,834 | -0.27% | 26.1만 |
|---|
| 2026.03.10 | ₩15,089 | ₩15,477 | ₩14,794 | ₩14,861 | -1.51% | 19.5만 |
|---|
| 2026.03.09 | ₩15,839 | ₩15,906 | ₩14,445 | ₩15,115 | -4.57% | 35.5만 |
|---|
| 2026.03.06 | ₩16,027 | ₩16,201 | ₩15,906 | ₩15,946 | -0.50% | 19만 |
|---|
| 2026.03.05 | ₩16,482 | ₩16,776 | ₩15,973 | ₩16,415 | -0.41% | 23.4만 |
|---|
| 2026.03.04 | ₩17,085 | ₩17,380 | ₩16,603 | ₩16,643 | -2.59% | 15.4만 |
|---|
| 2026.03.03 | ₩16,469 | ₩17,166 | ₩16,362 | ₩17,058 | +3.58% | 18.3만 |
|---|
| 2026.03.02 | ₩16,589 | ₩17,159 | ₩16,409 | ₩17,085 | +2.99% | 23.8만 |
|---|
| 2026.02.27 | ₩17,554 | ₩17,581 | ₩17,018 | ₩17,125 | -2.44% | 16.5만 |
|---|
| 2026.02.26 | ₩17,514 | ₩17,970 | ₩17,514 | ₩17,916 | +2.30% | 9.5만 |
|---|
| 2026.02.25 | ₩17,246 | ₩17,594 | ₩16,777 | ₩17,527 | +1.63% | 11.1만 |
|---|
| 2026.02.24 | ₩16,898 | ₩17,301 | ₩16,804 | ₩17,085 | +1.11% | 28.4만 |
|---|
| 2026.02.23 | ₩17,702 | ₩17,702 | ₩16,871 | ₩16,898 | -4.54% | 36.4만 |
|---|
| 2026.02.20 | ₩17,728 | ₩18,506 | ₩17,541 | ₩17,903 | +0.98% | 18.8만 |
|---|
| 2026.02.19 | ₩17,983 | ₩18,224 | ₩17,682 | ₩17,849 | -0.75% | 12.6만 |
|---|
| 2026.02.18 | ₩17,876 | ₩18,519 | ₩17,876 | ₩18,278 | +2.25% | 11.7만 |
|---|
| 2026.02.17 | ₩17,876 | ₩18,070 | ₩17,447 | ₩18,037 | +0.90% | 10만 |
|---|
| 2026.02.13 | ₩17,635 | ₩18,291 | ₩17,380 | ₩17,862 | +1.29% | 17만 |
|---|
| 2026.02.12 | ₩17,501 | ₩17,735 | ₩16,797 | ₩17,460 | -0.23% | 28만 |
|---|
| 2026.02.11 | ₩17,943 | ₩18,063 | ₩17,045 | ₩17,474 | -2.61% | 26.6만 |
|---|
| 2026.02.10 | ₩17,407 | ₩18,124 | ₩17,407 | ₩17,876 | +2.69% | 14.4만 |
|---|
| 2026.02.09 | ₩17,621 | ₩17,688 | ₩16,938 | ₩17,434 | -1.06% | 17.7만 |
|---|
| 2026.02.06 | ₩17,487 | ₩17,911 | ₩17,434 | ₩17,715 | +1.30% | 31.3만 |
|---|
| 2026.02.05 | ₩18,465 | ₩18,465 | ₩17,233 | ₩17,246 | -6.60% | 20만 |
|---|
| 2026.02.04 | ₩17,889 | ₩18,585 | ₩17,849 | ₩18,573 | +3.82% | 45.8만 |
|---|
| 2026.02.03 | ₩17,635 | ₩18,305 | ₩17,320 | ₩17,822 | +1.06% | 24.4만 |
|---|
| 2026.02.02 | ₩17,903 | ₩18,130 | ₩17,462 | ₩17,661 | -1.35% | 11.2만 |
|---|
| 2026.01.30 | ₩17,809 | ₩17,903 | ₩17,326 | ₩17,849 | +0.23% | 28.7만 |
|---|
| 2026.01.29 | ₩18,090 | ₩18,184 | ₩17,568 | ₩18,023 | -0.37% | 47.1만 |
|---|
| 2026.01.28 | ₩18,934 | ₩19,089 | ₩18,050 | ₩18,130 | -4.25% | 31.7만 |
|---|
| 2026.01.27 | ₩19,564 | ₩19,564 | ₩18,854 | ₩18,867 | -3.56% | 25.3만 |
|---|
| 2026.01.26 | ₩19,832 | ₩19,832 | ₩19,424 | ₩19,551 | -1.42% | 17.3만 |
|---|
| 2026.01.23 | ₩19,792 | ₩19,993 | ₩19,430 | ₩19,886 | +0.47% | 24.7만 |
|---|
| 2026.01.22 | ₩19,926 | ₩20,703 | ₩19,926 | ₩20,033 | +0.54% | 20.5만 |
|---|
| 2026.01.21 | ₩19,189 | ₩20,167 | ₩19,082 | ₩19,926 | +3.84% | 25.4만 |
|---|
| 2026.01.20 | ₩20,248 | ₩20,411 | ₩18,881 | ₩18,948 | -6.42% | 28.5만 |
|---|
| 2026.01.16 | ₩21,427 | ₩21,561 | ₩20,831 | ₩20,891 | -2.50% | 22.8만 |
|---|
| 2026.01.15 | ₩20,529 | ₩21,641 | ₩20,060 | ₩21,427 | +4.37% | 29.1만 |
|---|
| 2026.01.14 | ₩20,717 | ₩21,032 | ₩20,154 | ₩20,435 | -1.36% | 25.7만 |
|---|
| 2026.01.13 | ₩21,601 | ₩21,608 | ₩20,543 | ₩20,757 | -3.91% | 18.9만 |
|---|
| 2026.01.12 | ₩21,360 | ₩21,588 | ₩20,757 | ₩21,521 | +0.75% | 33.1만 |
|---|
| 2026.01.09 | ₩20,516 | ₩21,883 | ₩19,953 | ₩21,574 | +5.16% | 51.8만 |
|---|
| 2026.01.08 | ₩20,301 | ₩20,757 | ₩19,712 | ₩20,342 | +0.20% | 34만 |
|---|
| 2026.01.07 | ₩20,623 | ₩20,945 | ₩20,342 | ₩20,409 | -1.04% | 24.7만 |
|---|
| 2026.01.06 | ₩19,323 | ₩20,717 | ₩19,082 | ₩20,610 | +6.66% | 43만 |
|---|
| 2026.01.05 | ₩19,296 | ₩19,738 | ₩18,787 | ₩19,363 | +0.35% | 24.4만 |
|---|
| 2026.01.02 | ₩19,980 | ₩19,980 | ₩19,323 | ₩19,350 | -3.15% | 42.5만 |
|---|
| 2025.12.31 | ₩20,248 | ₩20,248 | ₩19,618 | ₩19,765 | -2.38% | 35.8만 |
|---|
| 2025.12.30 | ₩20,114 | ₩20,569 | ₩20,100 | ₩20,261 | +0.73% | 46.9만 |
|---|
| 2025.12.29 | ₩20,141 | ₩20,569 | ₩19,872 | ₩20,047 | -0.47% | 33.9만 |
|---|
| 2025.12.26 | ₩19,899 | ₩20,663 | ₩19,899 | ₩20,462 | +2.83% | 27.2만 |
|---|
| 2025.12.24 | ₩19,323 | ₩20,147 | ₩19,323 | ₩19,966 | +3.33% | 18.7만 |
|---|
| 2025.12.23 | ₩19,243 | ₩19,591 | ₩19,135 | ₩19,390 | +0.77% | 22.5만 |
|---|
| 2025.12.22 | ₩19,430 | ₩19,568 | ₩18,975 | ₩19,484 | +0.28% | 39.4만 |
|---|
| 2025.12.19 | ₩19,832 | ₩20,020 | ₩19,001 | ₩19,470 | -1.82% | 40.6만 |
|---|
| 2025.12.18 | ₩18,680 | ₩20,234 | ₩18,680 | ₩19,779 | +5.88% | 64.4만 |
|---|
| 2025.12.17 | ₩18,398 | ₩18,948 | ₩18,120 | ₩18,680 | +1.53% | 50.6만 |
|---|
| 2025.12.16 | ₩17,916 | ₩18,760 | ₩17,755 | ₩18,425 | +2.84% | 56.1만 |
|---|
| 2025.12.15 | ₩18,827 | ₩19,001 | ₩17,099 | ₩18,037 | -4.20% | 79.2만 |
|---|
| 2025.12.12 | ₩17,112 | ₩19,403 | ₩17,099 | ₩18,747 | +9.55% | 99.2만 |
|---|
| 2025.12.11 | ₩15,732 | ₩17,702 | ₩15,270 | ₩16,978 | +7.92% | 180.6만 |
|---|
| 2025.12.10 | ₩18,559 | ₩18,653 | ₩17,769 | ₩18,412 | -0.79% | 133만 |
|---|
| 2025.12.09 | ₩18,331 | ₩18,814 | ₩18,039 | ₩18,693 | +1.97% | 64.6만 |
|---|
| 2025.12.08 | ₩18,774 | ₩18,774 | ₩18,278 | ₩18,412 | -1.93% | 29.4만 |
|---|
| 2025.12.05 | ₩18,666 | ₩19,470 | ₩18,613 | ₩18,720 | +0.29% | 28.7만 |
|---|
| 2025.12.04 | ₩18,841 | ₩19,027 | ₩18,439 | ₩18,707 | -0.71% | 32.4만 |
|---|
| 2025.12.03 | ₩18,921 | ₩19,524 | ₩18,881 | ₩18,908 | -0.07% | 28.3만 |
|---|
| 2025.12.02 | ₩19,149 | ₩19,149 | ₩18,613 | ₩18,948 | -1.05% | 38만 |
|---|
| 2025.12.01 | ₩18,814 | ₩19,765 | ₩18,814 | ₩19,028 | +1.14% | 46만 |
|---|
| 2025.11.28 | ₩18,934 | ₩19,283 | ₩18,934 | ₩19,229 | +1.56% | 10.7만 |
|---|
| 2025.11.26 | ₩18,130 | ₩18,821 | ₩18,063 | ₩18,774 | +3.55% | 36.1만 |
|---|
| 2025.11.25 | ₩16,549 | ₩18,124 | ₩16,549 | ₩18,117 | +9.47% | 101.3만 |
|---|
| 2025.11.24 | ₩16,469 | ₩16,722 | ₩16,295 | ₩16,335 | -0.81% | 31.7만 |
|---|
| 2025.11.21 | ₩15,625 | ₩17,005 | ₩15,625 | ₩16,455 | +5.32% | 62.8만 |
|---|
| 2025.11.20 | ₩15,745 | ₩16,221 | ₩15,584 | ₩15,638 | -0.68% | 39.1만 |
|---|
| 2025.11.19 | ₩15,558 | ₩15,866 | ₩15,102 | ₩15,852 | +1.89% | 94.6만 |
|---|
| 2025.11.18 | ₩15,303 | ₩15,893 | ₩15,089 | ₩15,558 | +1.66% | 68.1만 |
|---|
| 2025.11.17 | ₩16,254 | ₩16,435 | ₩15,370 | ₩15,424 | -5.11% | 72.4만 |
|---|
| 2025.11.14 | ₩17,219 | ₩17,367 | ₩16,201 | ₩16,295 | -5.37% | 81.5만 |
|---|
| 2025.11.13 | ₩18,010 | ₩18,358 | ₩17,326 | ₩17,447 | -3.12% | 61.1만 |
|---|
| 2025.11.12 | ₩18,050 | ₩18,278 | ₩17,943 | ₩18,184 | +0.74% | 25만 |
|---|
| 2025.11.11 | ₩17,742 | ₩18,345 | ₩17,728 | ₩17,943 | +1.13% | 30.3만 |
|---|
| 2025.11.10 | ₩18,184 | ₩18,251 | ₩17,742 | ₩17,769 | -2.28% | 34.8만 |
|---|
| 2025.11.07 | ₩17,487 | ₩17,983 | ₩17,395 | ₩17,943 | +2.61% | 78.5만 |
|---|
| 2025.11.06 | ₩18,197 | ₩18,285 | ₩17,467 | ₩17,568 | -3.46% | 48.7만 |
|---|
| 2025.11.05 | ₩18,318 | ₩18,921 | ₩17,889 | ₩18,077 | -1.32% | 74.1만 |
|---|
| 2025.11.04 | ₩18,385 | ₩18,700 | ₩18,037 | ₩18,238 | -0.80% | 73.8만 |
|---|
| 2025.11.03 | ₩18,693 | ₩18,847 | ₩18,117 | ₩18,733 | +0.22% | 58.5만 |
|---|
| 2025.10.31 | ₩18,465 | ₩18,720 | ₩18,164 | ₩18,586 | +0.65% | 76.8만 |
|---|
| 2025.10.30 | ₩19,082 | ₩19,296 | ₩18,546 | ₩18,573 | -2.67% | 84.2만 |
|---|
| 2025.10.29 | ₩20,194 | ₩20,288 | ₩18,988 | ₩19,082 | -5.51% | 38.2만 |
|---|
| 2025.10.28 | ₩19,926 | ₩20,476 | ₩19,819 | ₩20,301 | +1.88% | 29.5만 |
|---|
| 2025.10.27 | ₩20,073 | ₩20,327 | ₩19,604 | ₩19,953 | -0.60% | 41.7만 |
|---|
| 2025.10.24 | ₩20,288 | ₩20,583 | ₩20,033 | ₩20,033 | -1.25% | 19.7만 |
|---|
| 2025.10.23 | ₩19,792 | ₩20,221 | ₩19,705 | ₩20,100 | +1.56% | 29만 |
|---|
| 2025.10.22 | ₩19,913 | ₩20,502 | ₩19,604 | ₩19,792 | -0.61% | 75.2만 |
|---|
| 2025.10.21 | ₩19,846 | ₩20,455 | ₩19,752 | ₩20,181 | +1.69% | 46.3만 |
|---|
| 2025.10.20 | ₩19,430 | ₩19,913 | ₩19,430 | ₩19,846 | +2.14% | 46.6만 |
|---|
| 2025.10.17 | ₩19,805 | ₩20,234 | ₩19,229 | ₩19,243 | -2.84% | 62.3만 |
|---|
| 2025.10.16 | ₩20,167 | ₩20,442 | ₩19,685 | ₩19,939 | -1.13% | 45.5만 |
|---|
| 2025.10.15 | ₩20,141 | ₩20,811 | ₩19,933 | ₩20,100 | -0.20% | 37.9만 |
|---|
| 2025.10.14 | ₩19,068 | ₩19,960 | ₩18,948 | ₩19,712 | +3.37% | 61.3만 |
|---|
| 2025.10.13 | ₩19,430 | ₩19,611 | ₩19,162 | ₩19,403 | -0.14% | 50.3만 |
|---|
| 2025.10.10 | ₩19,631 | ₩19,725 | ₩18,834 | ₩19,015 | -3.14% | 140.6만 |
|---|