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 | ₩19,577 | ₩19,577 | ₩18,802 | ₩18,976 | -3.07% | 15.8만 |
| 2026.10.08 | ₩18,989 | ₩19,570 | ₩18,789 | ₩19,483 | +2.60% | 40.5만 |
| 2026.10.07 | ₩19,483 | ₩19,623 | ₩19,029 | ₩19,123 | -1.85% | 13.4만 |
| 2026.10.06 | ₩19,817 | ₩20,051 | ₩19,483 | ₩19,710 | -0.54% | 18.5만 |
| 2026.10.05 | ₩19,630 | ₩20,191 | ₩18,902 | ₩19,804 | +0.88% | 21.4만 |
| 2026.10.02 | ₩20,258 | ₩20,258 | ₩19,456 | ₩19,630 | -3.10% | 14.4만 |
| 2026.10.01 | ₩20,097 | ₩20,164 | ₩19,523 | ₩19,991 | -0.53% | 15만 |
| 2026.09.30 | ₩20,939 | ₩21,233 | ₩20,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,097 |
| -4.02% |
| 16.8만 |
| 2026.09.29 | ₩20,485 | ₩21,099 | ₩20,485 | ₩20,859 | +1.83% | 16.1만 |
|---|
| 2026.09.28 | ₩20,044 | ₩20,658 | ₩19,881 | ₩20,592 | +2.73% | 18.9만 |
|---|
| 2026.09.25 | ₩19,670 | ₩20,398 | ₩19,670 | ₩20,284 | +3.12% | 23.9만 |
|---|
| 2026.09.24 | ₩19,403 | ₩20,138 | ₩19,310 | ₩19,630 | +1.17% | 38.6만 |
|---|
| 2026.09.23 | ₩19,523 | ₩19,523 | ₩19,163 | ₩19,350 | -0.89% | 20.8만 |
|---|
| 2026.09.22 | ₩18,361 | ₩19,577 | ₩18,275 | ₩19,523 | +6.33% | 26.1만 |
|---|
| 2026.09.21 | ₩18,028 | ₩18,328 | ₩17,720 | ₩18,108 | +0.44% | 25.8만 |
|---|
| 2026.09.18 | ₩18,856 | ₩19,096 | ₩17,934 | ₩18,028 | -4.39% | 34.1만 |
|---|
| 2026.09.17 | ₩19,750 | ₩20,097 | ₩19,083 | ₩19,163 | -2.97% | 33.2만 |
|---|
| 2026.09.16 | ₩19,844 | ₩19,897 | ₩19,203 | ₩19,537 | -1.55% | 37.7만 |
|---|
| 2026.09.15 | ₩19,603 | ₩20,044 | ₩18,842 | ₩19,951 | +1.77% | 38.8만 |
|---|
| 2026.09.14 | ₩18,535 | ₩19,757 | ₩18,295 | ₩19,617 | +5.84% | 46.7만 |
|---|
| 2026.09.11 | ₩19,229 | ₩19,296 | ₩17,948 | ₩18,575 | -3.40% | 74.9만 |
|---|
| 2026.09.10 | ₩18,749 | ₩20,445 | ₩18,629 | ₩19,043 | +1.57% | 71.6만 |
|---|
| 2026.09.09 | ₩21,192 | ₩21,693 | ₩20,638 | ₩21,406 | +1.01% | 59.4만 |
|---|
| 2026.09.08 | ₩22,261 | ₩22,448 | ₩21,139 | ₩21,460 | -3.60% | 28.5만 |
|---|
| 2026.09.04 | ₩21,206 | ₩22,501 | ₩21,206 | ₩22,287 | +5.10% | 17.9만 |
|---|
| 2026.09.03 | ₩21,954 | ₩21,954 | ₩21,052 | ₩21,299 | -2.98% | 16.1만 |
|---|
| 2026.09.02 | ₩20,765 | ₩21,740 | ₩20,478 | ₩21,660 | +4.31% | 16만 |
|---|
| 2026.09.01 | ₩21,046 | ₩21,099 | ₩20,271 | ₩20,538 | -2.41% | 22.5만 |
|---|
| 2026.08.31 | ₩21,433 | ₩21,433 | ₩20,712 | ₩20,825 | -2.83% | 16.4만 |
|---|
| 2026.08.28 | ₩21,580 | ₩21,954 | ₩21,259 | ₩21,353 | -1.05% | 15.9만 |
|---|
| 2026.08.27 | ₩21,593 | ₩21,980 | ₩21,350 | ₩21,460 | -0.62% | 22.6만 |
|---|
| 2026.08.26 | ₩21,286 | ₩21,847 | ₩20,899 | ₩21,740 | +2.13% | 24.2만 |
|---|
| 2026.08.25 | ₩21,166 | ₩21,333 | ₩20,819 | ₩21,259 | +0.44% | 11.9만 |
|---|
| 2026.08.24 | ₩21,486 | ₩21,780 | ₩21,026 | ₩21,166 | -1.49% | 16.2만 |
|---|
| 2026.08.21 | ₩21,927 | ₩22,007 | ₩21,246 | ₩21,460 | -2.13% | 15.1만 |
|---|
| 2026.08.20 | ₩22,808 | ₩22,808 | ₩21,460 | ₩21,727 | -4.74% | 18.1만 |
|---|
| 2026.08.19 | ₩22,982 | ₩23,650 | ₩22,648 | ₩22,755 | -0.99% | 19.4만 |
|---|
| 2026.08.18 | ₩22,848 | ₩23,155 | ₩22,368 | ₩22,795 | -0.23% | 11.3만 |
|---|
| 2026.08.17 | ₩23,062 | ₩23,102 | ₩22,541 | ₩22,848 | -0.93% | 9.1만 |
|---|
| 2026.08.14 | ₩23,529 | ₩23,696 | ₩22,808 | ₩23,089 | -1.87% | 9.4만 |
|---|
| 2026.08.13 | ₩23,329 | ₩24,064 | ₩23,115 | ₩23,569 | +1.03% | 14.5만 |
|---|
| 2026.08.12 | ₩23,342 | ₩23,342 | ₩22,701 | ₩23,089 | -1.09% | 13.7만 |
|---|
| 2026.08.11 | ₩23,196 | ₩23,628 | ₩22,915 | ₩23,503 | +1.32% | 9.8만 |
|---|
| 2026.08.10 | ₩23,503 | ₩23,503 | ₩22,915 | ₩23,102 | -1.70% | 16만 |
|---|
| 2026.08.07 | ₩22,969 | ₩24,023 | ₩22,969 | ₩23,796 | +3.60% | 14만 |
|---|
| 2026.08.06 | ₩24,531 | ₩24,678 | ₩22,915 | ₩22,995 | -6.26% | 19.4만 |
|---|
| 2026.08.05 | ₩24,077 | ₩25,639 | ₩24,077 | ₩24,584 | +2.11% | 39.5만 |
|---|
| 2026.08.04 | ₩22,461 | ₩24,725 | ₩22,461 | ₩24,251 | +7.97% | 41.5만 |
|---|
| 2026.08.03 | ₩21,687 | ₩22,635 | ₩21,593 | ₩22,488 | +3.69% | 51.8만 |
|---|
| 2026.07.31 | ₩21,419 | ₩21,833 | ₩21,032 | ₩21,486 | +0.31% | 18.1만 |
|---|
| 2026.07.30 | ₩22,114 | ₩22,330 | ₩21,273 | ₩21,553 | -2.54% | 23.7만 |
|---|
| 2026.07.29 | ₩22,648 | ₩22,815 | ₩22,040 | ₩22,114 | -2.36% | 15만 |
|---|
| 2026.07.28 | ₩22,875 | ₩23,636 | ₩22,581 | ₩22,661 | -0.93% | 18.1만 |
|---|
| 2026.07.27 | ₩21,887 | ₩23,009 | ₩21,887 | ₩22,688 | +3.66% | 23.1만 |
|---|
| 2026.07.24 | ₩22,060 | ₩22,328 | ₩21,533 | ₩21,820 | -1.09% | 13.7만 |
|---|
| 2026.07.23 | ₩22,261 | ₩22,348 | ₩21,419 | ₩21,860 | -1.80% | 16.7만 |
|---|
| 2026.07.22 | ₩23,476 | ₩23,596 | ₩22,488 | ₩22,555 | -3.92% | 33.1만 |
|---|
| 2026.07.21 | ₩23,476 | ₩23,983 | ₩23,356 | ₩23,489 | +0.06% | 23.8만 |
|---|
| 2026.07.20 | ₩24,090 | ₩24,090 | ₩22,591 | ₩23,529 | -2.33% | 21.7만 |
|---|
| 2026.07.17 | ₩24,811 | ₩25,132 | ₩24,149 | ₩24,311 | -2.02% | 18.5만 |
|---|
| 2026.07.16 | ₩24,077 | ₩25,346 | ₩23,877 | ₩24,972 | +3.72% | 39만 |
|---|
| 2026.07.15 | ₩23,196 | ₩24,891 | ₩23,196 | ₩23,903 | +3.05% | 20.3만 |
|---|
| 2026.07.14 | ₩23,115 | ₩23,583 | ₩22,828 | ₩23,423 | +1.33% | 19.3만 |
|---|
| 2026.07.13 | ₩22,448 | ₩23,529 | ₩22,301 | ₩22,915 | +2.08% | 20.8만 |
|---|
| 2026.07.10 | ₩22,661 | ₩23,222 | ₩22,368 | ₩22,394 | -1.18% | 10.2만 |
|---|
| 2026.07.09 | ₩22,247 | ₩23,075 | ₩21,847 | ₩22,782 | +2.40% | 16.1만 |
|---|
| 2026.07.08 | ₩24,277 | ₩24,643 | ₩21,848 | ₩22,381 | -7.81% | 23.3만 |
|---|
| 2026.07.07 | ₩24,197 | ₩25,699 | ₩24,197 | ₩24,611 | +1.71% | 35.7만 |
|---|
| 2026.07.06 | ₩23,249 | ₩24,264 | ₩22,154 | ₩24,090 | +3.62% | 29만 |
|---|
| 2026.07.02 | ₩22,234 | ₩23,396 | ₩21,593 | ₩23,356 | +5.05% | 27.3만 |
|---|
| 2026.07.01 | ₩22,314 | ₩22,388 | ₩21,927 | ₩22,181 | -0.60% | 15만 |
|---|
| 2026.06.30 | ₩22,101 | ₩22,441 | ₩21,820 | ₩22,287 | +0.85% | 15.4만 |
|---|
| 2026.06.29 | ₩22,408 | ₩22,795 | ₩21,874 | ₩22,381 | -0.12% | 21.6만 |
|---|
| 2026.06.26 | ₩21,486 | ₩22,715 | ₩21,486 | ₩22,608 | +5.22% | 53.8만 |
|---|
| 2026.06.25 | ₩21,246 | ₩22,247 | ₩20,258 | ₩21,513 | +1.26% | 26.1만 |
|---|
| 2026.06.24 | ₩19,817 | ₩22,127 | ₩19,758 | ₩21,406 | +8.02% | 26.5만 |
|---|
| 2026.06.23 | ₩20,097 | ₩20,418 | ₩19,316 | ₩19,483 | -3.06% | 26.8만 |
|---|
| 2026.06.22 | ₩19,069 | ₩19,436 | ₩18,134 | ₩18,695 | -1.96% | 28.5만 |
|---|
| 2026.06.18 | ₩18,962 | ₩19,977 | ₩18,495 | ₩19,323 | +1.90% | 28.7만 |
|---|
| 2026.06.17 | ₩19,149 | ₩19,643 | ₩18,629 | ₩18,735 | -2.16% | 19.1만 |
|---|
| 2026.06.16 | ₩20,431 | ₩20,832 | ₩19,029 | ₩19,069 | -6.67% | 27.3만 |
|---|
| 2026.06.15 | ₩21,980 | ₩22,341 | ₩20,779 | ₩20,885 | -4.98% | 21.7만 |
|---|
| 2026.06.12 | ₩22,341 | ₩22,955 | ₩21,807 | ₩21,833 | -2.27% | 20.6만 |
|---|
| 2026.06.11 | ₩20,565 | ₩21,994 | ₩18,982 | ₩21,767 | +5.84% | 42.7만 |
|---|
| 2026.06.10 | ₩22,234 | ₩22,421 | ₩21,526 | ₩22,007 | -1.02% | 26.7만 |
|---|
| 2026.06.09 | ₩21,633 | ₩22,635 | ₩21,613 | ₩22,141 | +2.35% | 14.4만 |
|---|
| 2026.06.08 | ₩21,059 | ₩21,720 | ₩20,716 | ₩21,313 | +1.20% | 11만 |
|---|
| 2026.06.05 | ₩21,833 | ₩21,934 | ₩20,925 | ₩21,006 | -3.79% | 11.2만 |
|---|
| 2026.06.04 | ₩20,845 | ₩21,914 | ₩20,845 | ₩21,833 | +4.74% | 11.6만 |
|---|
| 2026.06.03 | ₩20,498 | ₩20,605 | ₩19,951 | ₩20,605 | +0.52% | 15.1만 |
|---|
| 2026.06.02 | ₩20,525 | ₩21,019 | ₩20,385 | ₩20,658 | +0.65% | 21.6만 |
|---|
| 2026.06.01 | ₩20,231 | ₩20,565 | ₩20,151 | ₩20,445 | +1.06% | 14.1만 |
|---|
| 2026.05.29 | ₩21,460 | ₩21,460 | ₩20,538 | ₩20,538 | -4.29% | 13.9만 |
|---|
| 2026.05.28 | ₩21,299 | ₩21,707 | ₩21,259 | ₩21,513 | +1.00% | 20.1만 |
|---|
| 2026.05.27 | ₩21,954 | ₩22,515 | ₩20,912 | ₩21,299 | -2.98% | 28.7만 |
|---|
| 2026.05.26 | ₩21,874 | ₩22,034 | ₩21,473 | ₩21,807 | -0.31% | 11.7만 |
|---|
| 2026.05.22 | ₩21,473 | ₩21,860 | ₩21,366 | ₩21,580 | +0.50% | 8.5만 |
|---|
| 2026.05.21 | ₩20,605 | ₩21,273 | ₩20,258 | ₩21,152 | +2.66% | 10.5만 |
|---|
| 2026.05.20 | ₩20,271 | ₩20,979 | ₩19,864 | ₩20,899 | +3.10% | 8.8만 |
|---|
| 2026.05.19 | ₩20,485 | ₩20,672 | ₩19,643 | ₩20,271 | -1.04% | 12만 |
|---|
| 2026.05.18 | ₩20,431 | ₩21,012 | ₩20,017 | ₩20,658 | +1.11% | 12만 |
|---|
| 2026.05.15 | ₩20,284 | ₩20,698 | ₩19,764 | ₩20,418 | +0.66% | 19.3만 |
|---|
| 2026.05.14 | ₩20,311 | ₩20,518 | ₩19,797 | ₩20,458 | +0.72% | 11.6만 |
|---|
| 2026.05.13 | ₩21,032 | ₩21,032 | ₩20,151 | ₩20,224 | -3.84% | 10.7만 |
|---|
| 2026.05.12 | ₩21,460 | ₩21,493 | ₩20,899 | ₩21,139 | -1.49% | 10.9만 |
|---|
| 2026.05.11 | ₩21,313 | ₩21,593 | ₩21,139 | ₩21,446 | +0.63% | 9.1만 |
|---|
| 2026.05.08 | ₩21,032 | ₩21,500 | ₩20,511 | ₩21,313 | +1.33% | 11.8만 |
|---|
| 2026.05.07 | ₩21,072 | ₩21,139 | ₩20,318 | ₩20,859 | -1.01% | 10.3만 |
|---|
| 2026.05.06 | ₩20,992 | ₩21,565 | ₩20,832 | ₩21,072 | +0.38% | 15.5만 |
|---|
| 2026.05.05 | ₩20,632 | ₩21,279 | ₩20,378 | ₩20,779 | +0.71% | 12만 |
|---|
| 2026.05.04 | ₩20,925 | ₩20,979 | ₩20,351 | ₩20,592 | -1.60% | 12.9만 |
|---|
| 2026.05.01 | ₩21,086 | ₩21,593 | ₩20,819 | ₩21,046 | -0.19% | 13.1만 |
|---|
| 2026.04.30 | ₩20,685 | ₩21,353 | ₩20,672 | ₩21,112 | +2.07% | 12.1만 |
|---|
| 2026.04.29 | ₩21,580 | ₩21,580 | ₩20,525 | ₩20,859 | -3.34% | 15.2만 |
|---|
| 2026.04.28 | ₩21,526 | ₩21,927 | ₩20,925 | ₩21,767 | +1.12% | 27만 |
|---|
| 2026.04.27 | ₩21,353 | ₩21,980 | ₩21,192 | ₩21,446 | +0.44% | 21.6만 |
|---|
| 2026.04.24 | ₩22,167 | ₩22,167 | ₩21,419 | ₩21,460 | -3.19% | 13.8만 |
|---|
| 2026.04.23 | ₩21,900 | ₩22,541 | ₩21,647 | ₩22,368 | +2.13% | 34.6만 |
|---|
| 2026.04.22 | ₩22,915 | ₩22,995 | ₩21,860 | ₩21,900 | -4.43% | 24.8만 |
|---|
| 2026.04.21 | ₩23,436 | ₩24,210 | ₩22,621 | ₩22,688 | -3.19% | 41.1만 |
|---|
| 2026.04.20 | ₩24,104 | ₩24,277 | ₩23,250 | ₩23,383 | -2.99% | 41.7만 |
|---|
| 2026.04.17 | ₩22,875 | ₩23,890 | ₩22,862 | ₩23,569 | +3.04% | 26.5만 |
|---|
| 2026.04.16 | ₩22,234 | ₩23,009 | ₩22,234 | ₩22,568 | +1.50% | 39.8만 |
|---|
| 2026.04.15 | ₩21,940 | ₩22,301 | ₩21,346 | ₩22,234 | +1.34% | 39.7만 |
|---|
| 2026.04.14 | ₩21,353 | ₩22,007 | ₩21,046 | ₩21,980 | +2.94% | 23.9만 |
|---|
| 2026.04.13 | ₩20,338 | ₩21,326 | ₩19,684 | ₩21,233 | +4.40% | 43.8만 |
|---|
| 2026.04.10 | ₩21,219 | ₩21,286 | ₩20,311 | ₩20,498 | -3.40% | 20만 |
|---|
| 2026.04.09 | ₩20,511 | ₩21,246 | ₩19,977 | ₩20,952 | +2.15% | 39.7만 |
|---|
| 2026.04.08 | ₩21,326 | ₩21,647 | ₩20,538 | ₩20,738 | -2.76% | 31.3만 |
|---|
| 2026.04.07 | ₩19,724 | ₩20,738 | ₩19,670 | ₩20,618 | +4.54% | 49.2만 |
|---|
| 2026.04.06 | ₩19,136 | ₩20,097 | ₩19,123 | ₩19,964 | +4.33% | 20.6만 |
|---|
| 2026.04.02 | ₩19,029 | ₩19,470 | ₩18,769 | ₩19,189 | +0.84% | 20.4만 |
|---|
| 2026.04.01 | ₩19,897 | ₩19,944 | ₩19,436 | ₩19,510 | -1.95% | 26.8만 |
|---|
| 2026.03.31 | ₩19,189 | ₩19,764 | ₩18,635 | ₩19,724 | +2.78% | 38.9만 |
|---|
| 2026.03.30 | ₩18,308 | ₩19,283 | ₩18,161 | ₩18,749 | +2.41% | 47만 |
|---|
| 2026.03.27 | ₩18,361 | ₩18,361 | ₩17,360 | ₩18,068 | -1.60% | 76.1만 |
|---|
| 2026.03.26 | ₩18,295 | ₩19,247 | ₩17,667 | ₩18,375 | +0.44% | 123.3만 |
|---|
| 2026.03.25 | ₩15,370 | ₩15,490 | ₩13,794 | ₩15,076 | -1.91% | 57.1만 |
|---|
| 2026.03.24 | ₩14,462 | ₩17,226 | ₩13,835 | ₩15,330 | +6.00% | 121.2만 |
|---|
| 2026.03.23 | ₩14,622 | ₩14,956 | ₩14,522 | ₩14,689 | +0.46% | 27.7만 |
|---|
| 2026.03.20 | ₩14,289 | ₩14,449 | ₩13,888 | ₩14,075 | -1.50% | 25.7만 |
|---|
| 2026.03.19 | ₩14,329 | ₩14,589 | ₩13,848 | ₩14,302 | -0.19% | 30.8만 |
|---|
| 2026.03.18 | ₩14,662 | ₩14,823 | ₩14,195 | ₩14,289 | -2.55% | 26.6만 |
|---|
| 2026.03.17 | ₩14,769 | ₩15,223 | ₩14,689 | ₩14,743 | -0.18% | 13.4만 |
|---|
| 2026.03.16 | ₩14,409 | ₩14,756 | ₩14,295 | ₩14,676 | +1.85% | 16.1만 |
|---|
| 2026.03.13 | ₩14,315 | ₩14,402 | ₩13,941 | ₩14,195 | -0.84% | 19.1만 |
|---|
| 2026.03.12 | ₩14,542 | ₩14,703 | ₩14,021 | ₩14,102 | -3.03% | 21.4만 |
|---|
| 2026.03.11 | ₩14,823 | ₩15,110 | ₩14,182 | ₩14,783 | -0.27% | 26.1만 |
|---|
| 2026.03.10 | ₩15,036 | ₩15,424 | ₩14,743 | ₩14,809 | -1.51% | 19.5만 |
|---|
| 2026.03.09 | ₩15,784 | ₩15,851 | ₩14,395 | ₩15,063 | -4.57% | 35.5만 |
|---|
| 2026.03.06 | ₩15,971 | ₩16,145 | ₩15,851 | ₩15,891 | -0.50% | 19만 |
|---|
| 2026.03.05 | ₩16,425 | ₩16,718 | ₩15,918 | ₩16,358 | -0.41% | 23.4만 |
|---|
| 2026.03.04 | ₩17,026 | ₩17,320 | ₩16,545 | ₩16,585 | -2.59% | 15.4만 |
|---|
| 2026.03.03 | ₩16,412 | ₩17,106 | ₩16,305 | ₩16,999 | +3.58% | 18.3만 |
|---|
| 2026.03.02 | ₩16,532 | ₩17,100 | ₩16,352 | ₩17,026 | +2.99% | 23.8만 |
|---|
| 2026.02.27 | ₩17,493 | ₩17,520 | ₩16,959 | ₩17,066 | -2.44% | 16.5만 |
|---|
| 2026.02.26 | ₩17,453 | ₩17,907 | ₩17,453 | ₩17,854 | +2.30% | 9.5만 |
|---|
| 2026.02.25 | ₩17,186 | ₩17,534 | ₩16,719 | ₩17,467 | +1.63% | 11.1만 |
|---|
| 2026.02.24 | ₩16,839 | ₩17,241 | ₩16,746 | ₩17,026 | +1.11% | 28.4만 |
|---|
| 2026.02.23 | ₩17,640 | ₩17,640 | ₩16,812 | ₩16,839 | -4.54% | 36.4만 |
|---|
| 2026.02.20 | ₩17,667 | ₩18,442 | ₩17,480 | ₩17,841 | +0.98% | 18.8만 |
|---|
| 2026.02.19 | ₩17,921 | ₩18,161 | ₩17,620 | ₩17,787 | -0.75% | 12.6만 |
|---|
| 2026.02.18 | ₩17,814 | ₩18,455 | ₩17,814 | ₩18,215 | +2.25% | 11.7만 |
|---|
| 2026.02.17 | ₩17,814 | ₩18,008 | ₩17,387 | ₩17,974 | +0.90% | 10만 |
|---|
| 2026.02.13 | ₩17,574 | ₩18,228 | ₩17,320 | ₩17,801 | +1.29% | 17만 |
|---|
| 2026.02.12 | ₩17,440 | ₩17,674 | ₩16,739 | ₩17,400 | -0.23% | 28만 |
|---|
| 2026.02.11 | ₩17,881 | ₩18,001 | ₩16,986 | ₩17,413 | -2.61% | 26.6만 |
|---|
| 2026.02.10 | ₩17,347 | ₩18,061 | ₩17,347 | ₩17,814 | +2.69% | 14.4만 |
|---|
| 2026.02.09 | ₩17,560 | ₩17,627 | ₩16,879 | ₩17,373 | -1.06% | 17.7만 |
|---|
| 2026.02.06 | ₩17,427 | ₩17,849 | ₩17,373 | ₩17,654 | +1.30% | 31.3만 |
|---|
| 2026.02.05 | ₩18,402 | ₩18,402 | ₩17,173 | ₩17,186 | -6.60% | 20만 |
|---|
| 2026.02.04 | ₩17,827 | ₩18,520 | ₩17,787 | ₩18,508 | +3.82% | 45.8만 |
|---|
| 2026.02.03 | ₩17,574 | ₩18,241 | ₩17,260 | ₩17,761 | +1.06% | 24.4만 |
|---|
| 2026.02.02 | ₩17,841 | ₩18,068 | ₩17,401 | ₩17,600 | -1.35% | 11.2만 |
|---|
| 2026.01.30 | ₩17,747 | ₩17,841 | ₩17,266 | ₩17,787 | +0.23% | 28.7만 |
|---|
| 2026.01.29 | ₩18,028 | ₩18,121 | ₩17,507 | ₩17,961 | -0.37% | 47.1만 |
|---|
| 2026.01.28 | ₩18,869 | ₩19,022 | ₩17,988 | ₩18,068 | -4.25% | 31.7만 |
|---|
| 2026.01.27 | ₩19,497 | ₩19,497 | ₩18,789 | ₩18,802 | -3.56% | 25.3만 |
|---|
| 2026.01.26 | ₩19,764 | ₩19,764 | ₩19,356 | ₩19,483 | -1.42% | 17.3만 |
|---|
| 2026.01.23 | ₩19,724 | ₩19,924 | ₩19,363 | ₩19,817 | +0.47% | 24.7만 |
|---|
| 2026.01.22 | ₩19,857 | ₩20,632 | ₩19,857 | ₩19,964 | +0.54% | 20.5만 |
|---|
| 2026.01.21 | ₩19,123 | ₩20,097 | ₩19,016 | ₩19,857 | +3.84% | 25.4만 |
|---|
| 2026.01.20 | ₩20,178 | ₩20,341 | ₩18,816 | ₩18,882 | -6.42% | 28.5만 |
|---|
| 2026.01.16 | ₩21,353 | ₩21,486 | ₩20,758 | ₩20,819 | -2.50% | 22.8만 |
|---|
| 2026.01.15 | ₩20,458 | ₩21,566 | ₩19,991 | ₩21,353 | +4.37% | 29.1만 |
|---|
| 2026.01.14 | ₩20,645 | ₩20,959 | ₩20,084 | ₩20,365 | -1.36% | 25.7만 |
|---|
| 2026.01.13 | ₩21,526 | ₩21,533 | ₩20,471 | ₩20,685 | -3.91% | 18.9만 |
|---|
| 2026.01.12 | ₩21,286 | ₩21,513 | ₩20,685 | ₩21,446 | +0.75% | 33.1만 |
|---|
| 2026.01.09 | ₩20,445 | ₩21,807 | ₩19,884 | ₩21,500 | +5.16% | 51.8만 |
|---|
| 2026.01.08 | ₩20,231 | ₩20,685 | ₩19,643 | ₩20,271 | +0.20% | 34만 |
|---|
| 2026.01.07 | ₩20,551 | ₩20,872 | ₩20,271 | ₩20,338 | -1.04% | 24.7만 |
|---|
| 2026.01.06 | ₩19,256 | ₩20,645 | ₩19,016 | ₩20,538 | +6.66% | 43만 |
|---|
| 2026.01.05 | ₩19,229 | ₩19,670 | ₩18,722 | ₩19,296 | +0.35% | 24.4만 |
|---|
| 2026.01.02 | ₩19,911 | ₩19,911 | ₩19,256 | ₩19,283 | -3.15% | 42.5만 |
|---|
| 2025.12.31 | ₩20,178 | ₩20,178 | ₩19,550 | ₩19,697 | -2.38% | 35.8만 |
|---|
| 2025.12.30 | ₩20,044 | ₩20,498 | ₩20,031 | ₩20,191 | +0.73% | 46.9만 |
|---|
| 2025.12.29 | ₩20,071 | ₩20,498 | ₩19,804 | ₩19,977 | -0.47% | 33.9만 |
|---|
| 2025.12.26 | ₩19,830 | ₩20,592 | ₩19,830 | ₩20,391 | +2.83% | 27.2만 |
|---|
| 2025.12.24 | ₩19,256 | ₩20,077 | ₩19,256 | ₩19,897 | +3.33% | 18.7만 |
|---|
| 2025.12.23 | ₩19,176 | ₩19,523 | ₩19,069 | ₩19,323 | +0.77% | 22.5만 |
|---|
| 2025.12.22 | ₩19,363 | ₩19,501 | ₩18,909 | ₩19,416 | +0.28% | 39.4만 |
|---|
| 2025.12.19 | ₩19,764 | ₩19,951 | ₩18,936 | ₩19,403 | -1.82% | 40.6만 |
|---|
| 2025.12.18 | ₩18,615 | ₩20,164 | ₩18,615 | ₩19,710 | +5.88% | 64.4만 |
|---|
| 2025.12.17 | ₩18,335 | ₩18,882 | ₩18,057 | ₩18,615 | +1.53% | 50.6만 |
|---|
| 2025.12.16 | ₩17,854 | ₩18,695 | ₩17,694 | ₩18,361 | +2.84% | 56.1만 |
|---|
| 2025.12.15 | ₩18,762 | ₩18,936 | ₩17,039 | ₩17,974 | -4.20% | 79.2만 |
|---|
| 2025.12.12 | ₩17,053 | ₩19,336 | ₩17,039 | ₩18,682 | +9.55% | 99.2만 |
|---|
| 2025.12.11 | ₩15,677 | ₩17,640 | ₩15,217 | ₩16,919 | +7.92% | 180.6만 |
|---|
| 2025.12.10 | ₩18,495 | ₩18,588 | ₩17,707 | ₩18,348 | -0.79% | 133만 |
|---|
| 2025.12.09 | ₩18,268 | ₩18,749 | ₩17,977 | ₩18,629 | +1.97% | 64.6만 |
|---|
| 2025.12.08 | ₩18,709 | ₩18,709 | ₩18,215 | ₩18,348 | -1.93% | 29.4만 |
|---|
| 2025.12.05 | ₩18,602 | ₩19,403 | ₩18,548 | ₩18,655 | +0.29% | 28.7만 |
|---|
| 2025.12.04 | ₩18,775 | ₩18,961 | ₩18,375 | ₩18,642 | -0.71% | 32.4만 |
|---|
| 2025.12.03 | ₩18,856 | ₩19,456 | ₩18,816 | ₩18,842 | -0.07% | 28.3만 |
|---|
| 2025.12.02 | ₩19,083 | ₩19,083 | ₩18,548 | ₩18,882 | -1.05% | 38만 |
|---|
| 2025.12.01 | ₩18,749 | ₩19,697 | ₩18,749 | ₩18,962 | +1.14% | 46만 |
|---|
| 2025.11.28 | ₩18,869 | ₩19,216 | ₩18,869 | ₩19,163 | +1.56% | 10.7만 |
|---|
| 2025.11.26 | ₩18,068 | ₩18,755 | ₩18,001 | ₩18,709 | +3.55% | 36.1만 |
|---|
| 2025.11.25 | ₩16,492 | ₩18,061 | ₩16,492 | ₩18,054 | +9.47% | 101.3만 |
|---|
| 2025.11.24 | ₩16,412 | ₩16,664 | ₩16,238 | ₩16,278 | -0.81% | 31.7만 |
|---|
| 2025.11.21 | ₩15,571 | ₩16,946 | ₩15,571 | ₩16,398 | +5.32% | 62.8만 |
|---|
| 2025.11.20 | ₩15,691 | ₩16,165 | ₩15,530 | ₩15,584 | -0.68% | 39.1만 |
|---|
| 2025.11.19 | ₩15,504 | ₩15,811 | ₩15,050 | ₩15,798 | +1.89% | 94.6만 |
|---|
| 2025.11.18 | ₩15,250 | ₩15,838 | ₩15,036 | ₩15,504 | +1.66% | 68.1만 |
|---|
| 2025.11.17 | ₩16,198 | ₩16,378 | ₩15,317 | ₩15,370 | -5.11% | 72.4만 |
|---|
| 2025.11.14 | ₩17,160 | ₩17,307 | ₩16,145 | ₩16,238 | -5.37% | 81.5만 |
|---|
| 2025.11.13 | ₩17,948 | ₩18,295 | ₩17,266 | ₩17,387 | -3.12% | 61.1만 |
|---|
| 2025.11.12 | ₩17,988 | ₩18,215 | ₩17,881 | ₩18,121 | +0.74% | 25만 |
|---|
| 2025.11.11 | ₩17,680 | ₩18,281 | ₩17,667 | ₩17,881 | +1.13% | 30.3만 |
|---|
| 2025.11.10 | ₩18,121 | ₩18,188 | ₩17,680 | ₩17,707 | -2.28% | 34.8만 |
|---|
| 2025.11.07 | ₩17,427 | ₩17,921 | ₩17,335 | ₩17,881 | +2.61% | 78.5만 |
|---|
| 2025.11.06 | ₩18,134 | ₩18,221 | ₩17,407 | ₩17,507 | -3.46% | 48.7만 |
|---|
| 2025.11.05 | ₩18,255 | ₩18,856 | ₩17,827 | ₩18,014 | -1.32% | 74.1만 |
|---|
| 2025.11.04 | ₩18,321 | ₩18,635 | ₩17,974 | ₩18,175 | -0.80% | 73.8만 |
|---|
| 2025.11.03 | ₩18,629 | ₩18,782 | ₩18,054 | ₩18,669 | +0.22% | 58.5만 |
|---|
| 2025.10.31 | ₩18,402 | ₩18,655 | ₩18,101 | ₩18,522 | +0.65% | 76.8만 |
|---|
| 2025.10.30 | ₩19,016 | ₩19,229 | ₩18,482 | ₩18,508 | -2.67% | 84.2만 |
|---|
| 2025.10.29 | ₩20,124 | ₩20,218 | ₩18,922 | ₩19,016 | -5.51% | 38.2만 |
|---|
| 2025.10.28 | ₩19,857 | ₩20,405 | ₩19,750 | ₩20,231 | +1.88% | 29.5만 |
|---|
| 2025.10.27 | ₩20,004 | ₩20,256 | ₩19,537 | ₩19,884 | -0.60% | 41.7만 |
|---|
| 2025.10.24 | ₩20,218 | ₩20,511 | ₩19,964 | ₩19,964 | -1.25% | 19.7만 |
|---|
| 2025.10.23 | ₩19,724 | ₩20,151 | ₩19,637 | ₩20,031 | +1.56% | 29만 |
|---|
| 2025.10.22 | ₩19,844 | ₩20,431 | ₩19,537 | ₩19,724 | -0.61% | 75.2만 |
|---|
| 2025.10.21 | ₩19,777 | ₩20,385 | ₩19,684 | ₩20,111 | +1.69% | 46.3만 |
|---|
| 2025.10.20 | ₩19,363 | ₩19,844 | ₩19,363 | ₩19,777 | +2.14% | 46.6만 |
|---|
| 2025.10.17 | ₩19,737 | ₩20,164 | ₩19,163 | ₩19,176 | -2.84% | 62.3만 |
|---|
| 2025.10.16 | ₩20,097 | ₩20,371 | ₩19,617 | ₩19,870 | -1.13% | 45.5만 |
|---|
| 2025.10.15 | ₩20,071 | ₩20,738 | ₩19,864 | ₩20,031 | -0.20% | 37.9만 |
|---|
| 2025.10.14 | ₩19,002 | ₩19,890 | ₩18,882 | ₩19,643 | +3.37% | 61.3만 |
|---|
| 2025.10.13 | ₩19,363 | ₩19,543 | ₩19,096 | ₩19,336 | -0.14% | 50.3만 |
|---|
| 2025.10.10 | ₩19,563 | ₩19,657 | ₩18,769 | ₩18,949 | -3.14% | 140.6만 |
|---|