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 | ₩19,585 | ₩19,585 | ₩18,810 | ₩18,984 | -3.07% | 15.8만 |
| 2026.10.08 | ₩18,997 | ₩19,578 | ₩18,797 | ₩19,492 | +2.60% | 40.5만 |
| 2026.10.07 | ₩19,492 | ₩19,632 | ₩19,037 | ₩19,131 | -1.85% | 13.4만 |
| 2026.10.06 | ₩19,825 | ₩20,059 | ₩19,492 | ₩19,719 | -0.54% | 18.5만 |
| 2026.10.05 | ₩19,638 | ₩20,200 | ₩18,910 | ₩19,812 | +0.88% | 21.4만 |
| 2026.10.02 | ₩20,266 | ₩20,266 | ₩19,465 | ₩19,638 | -3.10% | 14.4만 |
| 2026.10.01 | ₩20,106 | ₩20,173 | ₩19,532 | ₩19,999 | -0.53% | 15만 |
| 2026.09.30 | ₩20,948 | ₩21,242 | ₩20,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,106 |
| -4.02% |
| 16.8만 |
| 2026.09.29 | ₩20,493 | ₩21,108 | ₩20,493 | ₩20,868 | +1.83% | 16.1만 |
|---|
| 2026.09.28 | ₩20,053 | ₩20,667 | ₩19,890 | ₩20,600 | +2.73% | 18.9만 |
|---|
| 2026.09.25 | ₩19,679 | ₩20,407 | ₩19,679 | ₩20,293 | +3.12% | 23.9만 |
|---|
| 2026.09.24 | ₩19,411 | ₩20,146 | ₩19,318 | ₩19,638 | +1.17% | 38.6만 |
|---|
| 2026.09.23 | ₩19,532 | ₩19,532 | ₩19,171 | ₩19,358 | -0.89% | 20.8만 |
|---|
| 2026.09.22 | ₩18,369 | ₩19,585 | ₩18,282 | ₩19,532 | +6.33% | 26.1만 |
|---|
| 2026.09.21 | ₩18,035 | ₩18,336 | ₩17,728 | ₩18,115 | +0.44% | 25.8만 |
|---|
| 2026.09.18 | ₩18,864 | ₩19,104 | ₩17,942 | ₩18,035 | -4.39% | 34.1만 |
|---|
| 2026.09.17 | ₩19,759 | ₩20,106 | ₩19,091 | ₩19,171 | -2.97% | 33.2만 |
|---|
| 2026.09.16 | ₩19,852 | ₩19,906 | ₩19,211 | ₩19,545 | -1.55% | 37.7만 |
|---|
| 2026.09.15 | ₩19,612 | ₩20,053 | ₩18,850 | ₩19,959 | +1.77% | 38.8만 |
|---|
| 2026.09.14 | ₩18,543 | ₩19,765 | ₩18,303 | ₩19,625 | +5.84% | 46.7만 |
|---|
| 2026.09.11 | ₩19,238 | ₩19,304 | ₩17,955 | ₩18,583 | -3.40% | 74.9만 |
|---|
| 2026.09.10 | ₩18,757 | ₩20,453 | ₩18,637 | ₩19,051 | +1.57% | 71.6만 |
|---|
| 2026.09.09 | ₩21,202 | ₩21,703 | ₩20,647 | ₩21,415 | +1.01% | 59.4만 |
|---|
| 2026.09.08 | ₩22,270 | ₩22,457 | ₩21,148 | ₩21,469 | -3.60% | 28.5만 |
|---|
| 2026.09.04 | ₩21,215 | ₩22,511 | ₩21,215 | ₩22,297 | +5.10% | 17.9만 |
|---|
| 2026.09.03 | ₩21,963 | ₩21,963 | ₩21,061 | ₩21,308 | -2.98% | 16.1만 |
|---|
| 2026.09.02 | ₩20,774 | ₩21,749 | ₩20,487 | ₩21,669 | +4.31% | 16만 |
|---|
| 2026.09.01 | ₩21,055 | ₩21,108 | ₩20,280 | ₩20,547 | -2.41% | 22.5만 |
|---|
| 2026.08.31 | ₩21,442 | ₩21,442 | ₩20,721 | ₩20,834 | -2.83% | 16.4만 |
|---|
| 2026.08.28 | ₩21,589 | ₩21,963 | ₩21,268 | ₩21,362 | -1.05% | 15.9만 |
|---|
| 2026.08.27 | ₩21,602 | ₩21,990 | ₩21,359 | ₩21,469 | -0.62% | 22.6만 |
|---|
| 2026.08.26 | ₩21,295 | ₩21,856 | ₩20,908 | ₩21,749 | +2.13% | 24.2만 |
|---|
| 2026.08.25 | ₩21,175 | ₩21,342 | ₩20,827 | ₩21,268 | +0.44% | 11.9만 |
|---|
| 2026.08.24 | ₩21,495 | ₩21,789 | ₩21,035 | ₩21,175 | -1.49% | 16.2만 |
|---|
| 2026.08.21 | ₩21,936 | ₩22,016 | ₩21,255 | ₩21,469 | -2.13% | 15.1만 |
|---|
| 2026.08.20 | ₩22,818 | ₩22,818 | ₩21,469 | ₩21,736 | -4.74% | 18.1만 |
|---|
| 2026.08.19 | ₩22,992 | ₩23,660 | ₩22,658 | ₩22,765 | -0.99% | 19.4만 |
|---|
| 2026.08.18 | ₩22,858 | ₩23,165 | ₩22,377 | ₩22,805 | -0.23% | 11.3만 |
|---|
| 2026.08.17 | ₩23,072 | ₩23,112 | ₩22,551 | ₩22,858 | -0.93% | 9.1만 |
|---|
| 2026.08.14 | ₩23,539 | ₩23,706 | ₩22,818 | ₩23,099 | -1.87% | 9.4만 |
|---|
| 2026.08.13 | ₩23,339 | ₩24,074 | ₩23,125 | ₩23,580 | +1.03% | 14.5만 |
|---|
| 2026.08.12 | ₩23,352 | ₩23,352 | ₩22,711 | ₩23,099 | -1.09% | 13.7만 |
|---|
| 2026.08.11 | ₩23,205 | ₩23,638 | ₩22,925 | ₩23,513 | +1.32% | 9.8만 |
|---|
| 2026.08.10 | ₩23,513 | ₩23,513 | ₩22,925 | ₩23,112 | -1.70% | 16만 |
|---|
| 2026.08.07 | ₩22,978 | ₩24,034 | ₩22,978 | ₩23,807 | +3.60% | 14만 |
|---|
| 2026.08.06 | ₩24,541 | ₩24,688 | ₩22,925 | ₩23,005 | -6.26% | 19.4만 |
|---|
| 2026.08.05 | ₩24,087 | ₩25,650 | ₩24,087 | ₩24,595 | +2.11% | 39.5만 |
|---|
| 2026.08.04 | ₩22,471 | ₩24,735 | ₩22,471 | ₩24,261 | +7.97% | 41.5만 |
|---|
| 2026.08.03 | ₩21,696 | ₩22,644 | ₩21,602 | ₩22,497 | +3.69% | 51.8만 |
|---|
| 2026.07.31 | ₩21,429 | ₩21,843 | ₩21,041 | ₩21,495 | +0.31% | 18.1만 |
|---|
| 2026.07.30 | ₩22,123 | ₩22,340 | ₩21,282 | ₩21,562 | -2.54% | 23.7만 |
|---|
| 2026.07.29 | ₩22,658 | ₩22,825 | ₩22,050 | ₩22,123 | -2.36% | 15만 |
|---|
| 2026.07.28 | ₩22,885 | ₩23,646 | ₩22,591 | ₩22,671 | -0.93% | 18.1만 |
|---|
| 2026.07.27 | ₩21,896 | ₩23,018 | ₩21,896 | ₩22,698 | +3.66% | 23.1만 |
|---|
| 2026.07.24 | ₩22,070 | ₩22,337 | ₩21,542 | ₩21,829 | -1.09% | 13.7만 |
|---|
| 2026.07.23 | ₩22,270 | ₩22,357 | ₩21,429 | ₩21,870 | -1.80% | 16.7만 |
|---|
| 2026.07.22 | ₩23,486 | ₩23,606 | ₩22,497 | ₩22,564 | -3.92% | 33.1만 |
|---|
| 2026.07.21 | ₩23,486 | ₩23,994 | ₩23,366 | ₩23,499 | +0.06% | 23.8만 |
|---|
| 2026.07.20 | ₩24,101 | ₩24,101 | ₩22,600 | ₩23,539 | -2.33% | 21.7만 |
|---|
| 2026.07.17 | ₩24,822 | ₩25,143 | ₩24,159 | ₩24,321 | -2.02% | 18.5만 |
|---|
| 2026.07.16 | ₩24,087 | ₩25,356 | ₩23,887 | ₩24,982 | +3.72% | 39만 |
|---|
| 2026.07.15 | ₩23,205 | ₩24,902 | ₩23,205 | ₩23,914 | +3.05% | 20.3만 |
|---|
| 2026.07.14 | ₩23,125 | ₩23,593 | ₩22,838 | ₩23,433 | +1.33% | 19.3만 |
|---|
| 2026.07.13 | ₩22,457 | ₩23,539 | ₩22,310 | ₩22,925 | +2.08% | 20.8만 |
|---|
| 2026.07.10 | ₩22,671 | ₩23,232 | ₩22,377 | ₩22,404 | -1.18% | 10.2만 |
|---|
| 2026.07.09 | ₩22,257 | ₩23,085 | ₩21,856 | ₩22,791 | +2.40% | 16.1만 |
|---|
| 2026.07.08 | ₩24,288 | ₩24,654 | ₩21,857 | ₩22,391 | -7.81% | 23.3만 |
|---|
| 2026.07.07 | ₩24,207 | ₩25,710 | ₩24,207 | ₩24,622 | +1.71% | 35.7만 |
|---|
| 2026.07.06 | ₩23,259 | ₩24,274 | ₩22,163 | ₩24,101 | +3.62% | 29만 |
|---|
| 2026.07.02 | ₩22,244 | ₩23,406 | ₩21,602 | ₩23,366 | +5.05% | 27.3만 |
|---|
| 2026.07.01 | ₩22,324 | ₩22,397 | ₩21,936 | ₩22,190 | -0.60% | 15만 |
|---|
| 2026.06.30 | ₩22,110 | ₩22,451 | ₩21,829 | ₩22,297 | +0.85% | 15.4만 |
|---|
| 2026.06.29 | ₩22,417 | ₩22,805 | ₩21,883 | ₩22,391 | -0.12% | 21.6만 |
|---|
| 2026.06.26 | ₩21,495 | ₩22,725 | ₩21,495 | ₩22,618 | +5.22% | 53.8만 |
|---|
| 2026.06.25 | ₩21,255 | ₩22,257 | ₩20,266 | ₩21,522 | +1.26% | 26.1만 |
|---|
| 2026.06.24 | ₩19,825 | ₩22,137 | ₩19,767 | ₩21,415 | +8.02% | 26.5만 |
|---|
| 2026.06.23 | ₩20,106 | ₩20,427 | ₩19,325 | ₩19,492 | -3.06% | 26.8만 |
|---|
| 2026.06.22 | ₩19,077 | ₩19,445 | ₩18,142 | ₩18,703 | -1.96% | 28.5만 |
|---|
| 2026.06.18 | ₩18,970 | ₩19,986 | ₩18,503 | ₩19,331 | +1.90% | 28.7만 |
|---|
| 2026.06.17 | ₩19,158 | ₩19,652 | ₩18,637 | ₩18,743 | -2.16% | 19.1만 |
|---|
| 2026.06.16 | ₩20,440 | ₩20,841 | ₩19,037 | ₩19,077 | -6.67% | 27.3만 |
|---|
| 2026.06.15 | ₩21,990 | ₩22,350 | ₩20,787 | ₩20,894 | -4.98% | 21.7만 |
|---|
| 2026.06.12 | ₩22,350 | ₩22,965 | ₩21,816 | ₩21,843 | -2.27% | 20.6만 |
|---|
| 2026.06.11 | ₩20,574 | ₩22,003 | ₩18,991 | ₩21,776 | +5.84% | 42.7만 |
|---|
| 2026.06.10 | ₩22,244 | ₩22,431 | ₩21,536 | ₩22,016 | -1.02% | 26.7만 |
|---|
| 2026.06.09 | ₩21,642 | ₩22,644 | ₩21,622 | ₩22,150 | +2.35% | 14.4만 |
|---|
| 2026.06.08 | ₩21,068 | ₩21,729 | ₩20,725 | ₩21,322 | +1.20% | 11만 |
|---|
| 2026.06.05 | ₩21,843 | ₩21,943 | ₩20,934 | ₩21,014 | -3.79% | 11.2만 |
|---|
| 2026.06.04 | ₩20,854 | ₩21,923 | ₩20,854 | ₩21,843 | +4.74% | 11.6만 |
|---|
| 2026.06.03 | ₩20,507 | ₩20,614 | ₩19,959 | ₩20,614 | +0.52% | 15.1만 |
|---|
| 2026.06.02 | ₩20,534 | ₩21,028 | ₩20,393 | ₩20,667 | +0.65% | 21.6만 |
|---|
| 2026.06.01 | ₩20,240 | ₩20,574 | ₩20,159 | ₩20,453 | +1.06% | 14.1만 |
|---|
| 2026.05.29 | ₩21,469 | ₩21,469 | ₩20,547 | ₩20,547 | -4.29% | 13.9만 |
|---|
| 2026.05.28 | ₩21,308 | ₩21,716 | ₩21,268 | ₩21,522 | +1.00% | 20.1만 |
|---|
| 2026.05.27 | ₩21,963 | ₩22,524 | ₩20,921 | ₩21,308 | -2.98% | 28.7만 |
|---|
| 2026.05.26 | ₩21,883 | ₩22,043 | ₩21,482 | ₩21,816 | -0.31% | 11.7만 |
|---|
| 2026.05.22 | ₩21,482 | ₩21,870 | ₩21,375 | ₩21,589 | +0.50% | 8.5만 |
|---|
| 2026.05.21 | ₩20,614 | ₩21,282 | ₩20,266 | ₩21,161 | +2.66% | 10.5만 |
|---|
| 2026.05.20 | ₩20,280 | ₩20,988 | ₩19,872 | ₩20,908 | +3.10% | 8.8만 |
|---|
| 2026.05.19 | ₩20,493 | ₩20,681 | ₩19,652 | ₩20,280 | -1.04% | 12만 |
|---|
| 2026.05.18 | ₩20,440 | ₩21,021 | ₩20,026 | ₩20,667 | +1.11% | 12만 |
|---|
| 2026.05.15 | ₩20,293 | ₩20,707 | ₩19,772 | ₩20,427 | +0.66% | 19.3만 |
|---|
| 2026.05.14 | ₩20,320 | ₩20,527 | ₩19,805 | ₩20,467 | +0.72% | 11.6만 |
|---|
| 2026.05.13 | ₩21,041 | ₩21,041 | ₩20,159 | ₩20,233 | -3.84% | 10.7만 |
|---|
| 2026.05.12 | ₩21,469 | ₩21,502 | ₩20,908 | ₩21,148 | -1.49% | 10.9만 |
|---|
| 2026.05.11 | ₩21,322 | ₩21,602 | ₩21,148 | ₩21,455 | +0.63% | 9.1만 |
|---|
| 2026.05.08 | ₩21,041 | ₩21,509 | ₩20,520 | ₩21,322 | +1.33% | 11.8만 |
|---|
| 2026.05.07 | ₩21,081 | ₩21,148 | ₩20,326 | ₩20,868 | -1.01% | 10.3만 |
|---|
| 2026.05.06 | ₩21,001 | ₩21,574 | ₩20,841 | ₩21,081 | +0.38% | 15.5만 |
|---|
| 2026.05.05 | ₩20,640 | ₩21,288 | ₩20,387 | ₩20,787 | +0.71% | 12만 |
|---|
| 2026.05.04 | ₩20,934 | ₩20,988 | ₩20,360 | ₩20,600 | -1.60% | 12.9만 |
|---|
| 2026.05.01 | ₩21,095 | ₩21,602 | ₩20,827 | ₩21,055 | -0.19% | 13.1만 |
|---|
| 2026.04.30 | ₩20,694 | ₩21,362 | ₩20,681 | ₩21,121 | +2.07% | 12.1만 |
|---|
| 2026.04.29 | ₩21,589 | ₩21,589 | ₩20,534 | ₩20,868 | -3.34% | 15.2만 |
|---|
| 2026.04.28 | ₩21,536 | ₩21,936 | ₩20,934 | ₩21,776 | +1.12% | 27만 |
|---|
| 2026.04.27 | ₩21,362 | ₩21,990 | ₩21,202 | ₩21,455 | +0.44% | 21.6만 |
|---|
| 2026.04.24 | ₩22,177 | ₩22,177 | ₩21,429 | ₩21,469 | -3.19% | 13.8만 |
|---|
| 2026.04.23 | ₩21,910 | ₩22,551 | ₩21,656 | ₩22,377 | +2.13% | 34.6만 |
|---|
| 2026.04.22 | ₩22,925 | ₩23,005 | ₩21,870 | ₩21,910 | -4.43% | 24.8만 |
|---|
| 2026.04.21 | ₩23,446 | ₩24,221 | ₩22,631 | ₩22,698 | -3.19% | 41.1만 |
|---|
| 2026.04.20 | ₩24,114 | ₩24,288 | ₩23,260 | ₩23,392 | -2.99% | 41.7만 |
|---|
| 2026.04.17 | ₩22,885 | ₩23,900 | ₩22,871 | ₩23,580 | +3.04% | 26.5만 |
|---|
| 2026.04.16 | ₩22,244 | ₩23,018 | ₩22,244 | ₩22,578 | +1.50% | 39.8만 |
|---|
| 2026.04.15 | ₩21,950 | ₩22,310 | ₩21,355 | ₩22,244 | +1.34% | 39.7만 |
|---|
| 2026.04.14 | ₩21,362 | ₩22,016 | ₩21,055 | ₩21,990 | +2.94% | 23.9만 |
|---|
| 2026.04.13 | ₩20,347 | ₩21,335 | ₩19,692 | ₩21,242 | +4.40% | 43.8만 |
|---|
| 2026.04.10 | ₩21,228 | ₩21,295 | ₩20,320 | ₩20,507 | -3.40% | 20만 |
|---|
| 2026.04.09 | ₩20,520 | ₩21,255 | ₩19,986 | ₩20,961 | +2.15% | 39.7만 |
|---|
| 2026.04.08 | ₩21,335 | ₩21,656 | ₩20,547 | ₩20,747 | -2.76% | 31.3만 |
|---|
| 2026.04.07 | ₩19,732 | ₩20,747 | ₩19,679 | ₩20,627 | +4.54% | 49.2만 |
|---|
| 2026.04.06 | ₩19,144 | ₩20,106 | ₩19,131 | ₩19,972 | +4.33% | 20.6만 |
|---|
| 2026.04.02 | ₩19,037 | ₩19,478 | ₩18,777 | ₩19,198 | +0.84% | 20.4만 |
|---|
| 2026.04.01 | ₩19,906 | ₩19,952 | ₩19,445 | ₩19,518 | -1.95% | 26.8만 |
|---|
| 2026.03.31 | ₩19,198 | ₩19,772 | ₩18,643 | ₩19,732 | +2.78% | 38.9만 |
|---|
| 2026.03.30 | ₩18,316 | ₩19,291 | ₩18,169 | ₩18,757 | +2.41% | 47만 |
|---|
| 2026.03.27 | ₩18,369 | ₩18,369 | ₩17,367 | ₩18,075 | -1.60% | 76.1만 |
|---|
| 2026.03.26 | ₩18,303 | ₩19,255 | ₩17,675 | ₩18,383 | +0.44% | 123.3만 |
|---|
| 2026.03.25 | ₩15,377 | ₩15,497 | ₩13,800 | ₩15,083 | -1.91% | 57.1만 |
|---|
| 2026.03.24 | ₩14,468 | ₩17,234 | ₩13,840 | ₩15,337 | +6.00% | 121.2만 |
|---|
| 2026.03.23 | ₩14,629 | ₩14,963 | ₩14,528 | ₩14,695 | +0.46% | 27.7만 |
|---|
| 2026.03.20 | ₩14,295 | ₩14,455 | ₩13,894 | ₩14,081 | -1.50% | 25.7만 |
|---|
| 2026.03.19 | ₩14,335 | ₩14,595 | ₩13,854 | ₩14,308 | -0.19% | 30.8만 |
|---|
| 2026.03.18 | ₩14,669 | ₩14,829 | ₩14,201 | ₩14,295 | -2.55% | 26.6만 |
|---|
| 2026.03.17 | ₩14,776 | ₩15,230 | ₩14,695 | ₩14,749 | -0.18% | 13.4만 |
|---|
| 2026.03.16 | ₩14,415 | ₩14,762 | ₩14,301 | ₩14,682 | +1.85% | 16.1만 |
|---|
| 2026.03.13 | ₩14,321 | ₩14,408 | ₩13,947 | ₩14,201 | -0.84% | 19.1만 |
|---|
| 2026.03.12 | ₩14,548 | ₩14,709 | ₩14,027 | ₩14,108 | -3.03% | 21.4만 |
|---|
| 2026.03.11 | ₩14,829 | ₩15,116 | ₩14,188 | ₩14,789 | -0.27% | 26.1만 |
|---|
| 2026.03.10 | ₩15,043 | ₩15,430 | ₩14,749 | ₩14,816 | -1.51% | 19.5만 |
|---|
| 2026.03.09 | ₩15,791 | ₩15,858 | ₩14,402 | ₩15,070 | -4.57% | 35.5만 |
|---|
| 2026.03.06 | ₩15,978 | ₩16,152 | ₩15,858 | ₩15,898 | -0.50% | 19만 |
|---|
| 2026.03.05 | ₩16,432 | ₩16,725 | ₩15,925 | ₩16,365 | -0.41% | 23.4만 |
|---|
| 2026.03.04 | ₩17,033 | ₩17,327 | ₩16,552 | ₩16,592 | -2.59% | 15.4만 |
|---|
| 2026.03.03 | ₩16,419 | ₩17,114 | ₩16,312 | ₩17,007 | +3.58% | 18.3만 |
|---|
| 2026.03.02 | ₩16,539 | ₩17,107 | ₩16,359 | ₩17,033 | +2.99% | 23.8만 |
|---|
| 2026.02.27 | ₩17,501 | ₩17,528 | ₩16,967 | ₩17,073 | -2.44% | 16.5만 |
|---|
| 2026.02.26 | ₩17,461 | ₩17,915 | ₩17,461 | ₩17,862 | +2.30% | 9.5만 |
|---|
| 2026.02.25 | ₩17,194 | ₩17,541 | ₩16,726 | ₩17,474 | +1.63% | 11.1만 |
|---|
| 2026.02.24 | ₩16,846 | ₩17,248 | ₩16,753 | ₩17,033 | +1.11% | 28.4만 |
|---|
| 2026.02.23 | ₩17,648 | ₩17,648 | ₩16,820 | ₩16,846 | -4.54% | 36.4만 |
|---|
| 2026.02.20 | ₩17,675 | ₩18,449 | ₩17,488 | ₩17,848 | +0.98% | 18.8만 |
|---|
| 2026.02.19 | ₩17,928 | ₩18,169 | ₩17,628 | ₩17,795 | -0.75% | 12.6만 |
|---|
| 2026.02.18 | ₩17,822 | ₩18,463 | ₩17,822 | ₩18,222 | +2.25% | 11.7만 |
|---|
| 2026.02.17 | ₩17,822 | ₩18,015 | ₩17,394 | ₩17,982 | +0.90% | 10만 |
|---|
| 2026.02.13 | ₩17,581 | ₩18,236 | ₩17,327 | ₩17,808 | +1.29% | 17만 |
|---|
| 2026.02.12 | ₩17,448 | ₩17,681 | ₩16,746 | ₩17,407 | -0.23% | 28만 |
|---|
| 2026.02.11 | ₩17,888 | ₩18,009 | ₩16,993 | ₩17,421 | -2.61% | 26.6만 |
|---|
| 2026.02.10 | ₩17,354 | ₩18,069 | ₩17,354 | ₩17,822 | +2.69% | 14.4만 |
|---|
| 2026.02.09 | ₩17,568 | ₩17,635 | ₩16,886 | ₩17,381 | -1.06% | 17.7만 |
|---|
| 2026.02.06 | ₩17,434 | ₩17,856 | ₩17,381 | ₩17,661 | +1.30% | 31.3만 |
|---|
| 2026.02.05 | ₩18,409 | ₩18,409 | ₩17,180 | ₩17,194 | -6.60% | 20만 |
|---|
| 2026.02.04 | ₩17,835 | ₩18,528 | ₩17,795 | ₩18,516 | +3.82% | 45.8만 |
|---|
| 2026.02.03 | ₩17,581 | ₩18,249 | ₩17,267 | ₩17,768 | +1.06% | 24.4만 |
|---|
| 2026.02.02 | ₩17,848 | ₩18,075 | ₩17,409 | ₩17,608 | -1.35% | 11.2만 |
|---|
| 2026.01.30 | ₩17,755 | ₩17,848 | ₩17,274 | ₩17,795 | +0.23% | 28.7만 |
|---|
| 2026.01.29 | ₩18,035 | ₩18,129 | ₩17,514 | ₩17,969 | -0.37% | 47.1만 |
|---|
| 2026.01.28 | ₩18,877 | ₩19,031 | ₩17,995 | ₩18,075 | -4.25% | 31.7만 |
|---|
| 2026.01.27 | ₩19,505 | ₩19,505 | ₩18,797 | ₩18,810 | -3.56% | 25.3만 |
|---|
| 2026.01.26 | ₩19,772 | ₩19,772 | ₩19,365 | ₩19,492 | -1.42% | 17.3만 |
|---|
| 2026.01.23 | ₩19,732 | ₩19,932 | ₩19,371 | ₩19,825 | +0.47% | 24.7만 |
|---|
| 2026.01.22 | ₩19,866 | ₩20,640 | ₩19,866 | ₩19,972 | +0.54% | 20.5만 |
|---|
| 2026.01.21 | ₩19,131 | ₩20,106 | ₩19,024 | ₩19,866 | +3.84% | 25.4만 |
|---|
| 2026.01.20 | ₩20,186 | ₩20,349 | ₩18,824 | ₩18,890 | -6.42% | 28.5만 |
|---|
| 2026.01.16 | ₩21,362 | ₩21,495 | ₩20,767 | ₩20,827 | -2.50% | 22.8만 |
|---|
| 2026.01.15 | ₩20,467 | ₩21,576 | ₩19,999 | ₩21,362 | +4.37% | 29.1만 |
|---|
| 2026.01.14 | ₩20,654 | ₩20,968 | ₩20,093 | ₩20,373 | -1.36% | 25.7만 |
|---|
| 2026.01.13 | ₩21,536 | ₩21,542 | ₩20,480 | ₩20,694 | -3.91% | 18.9만 |
|---|
| 2026.01.12 | ₩21,295 | ₩21,522 | ₩20,694 | ₩21,455 | +0.75% | 33.1만 |
|---|
| 2026.01.09 | ₩20,453 | ₩21,816 | ₩19,892 | ₩21,509 | +5.16% | 51.8만 |
|---|
| 2026.01.08 | ₩20,240 | ₩20,694 | ₩19,652 | ₩20,280 | +0.20% | 34만 |
|---|
| 2026.01.07 | ₩20,560 | ₩20,881 | ₩20,280 | ₩20,347 | -1.04% | 24.7만 |
|---|
| 2026.01.06 | ₩19,264 | ₩20,654 | ₩19,024 | ₩20,547 | +6.66% | 43만 |
|---|
| 2026.01.05 | ₩19,238 | ₩19,679 | ₩18,730 | ₩19,304 | +0.35% | 24.4만 |
|---|
| 2026.01.02 | ₩19,919 | ₩19,919 | ₩19,264 | ₩19,291 | -3.15% | 42.5만 |
|---|
| 2025.12.31 | ₩20,186 | ₩20,186 | ₩19,558 | ₩19,705 | -2.38% | 35.8만 |
|---|
| 2025.12.30 | ₩20,053 | ₩20,507 | ₩20,039 | ₩20,200 | +0.73% | 46.9만 |
|---|
| 2025.12.29 | ₩20,079 | ₩20,507 | ₩19,812 | ₩19,986 | -0.47% | 33.9만 |
|---|
| 2025.12.26 | ₩19,839 | ₩20,600 | ₩19,839 | ₩20,400 | +2.83% | 27.2만 |
|---|
| 2025.12.24 | ₩19,264 | ₩20,086 | ₩19,264 | ₩19,906 | +3.33% | 18.7만 |
|---|
| 2025.12.23 | ₩19,184 | ₩19,532 | ₩19,077 | ₩19,331 | +0.77% | 22.5만 |
|---|
| 2025.12.22 | ₩19,371 | ₩19,509 | ₩18,917 | ₩19,425 | +0.28% | 39.4만 |
|---|
| 2025.12.19 | ₩19,772 | ₩19,959 | ₩18,944 | ₩19,411 | -1.82% | 40.6만 |
|---|
| 2025.12.18 | ₩18,623 | ₩20,173 | ₩18,623 | ₩19,719 | +5.88% | 64.4만 |
|---|
| 2025.12.17 | ₩18,343 | ₩18,890 | ₩18,065 | ₩18,623 | +1.53% | 50.6만 |
|---|
| 2025.12.16 | ₩17,862 | ₩18,703 | ₩17,701 | ₩18,369 | +2.84% | 56.1만 |
|---|
| 2025.12.15 | ₩18,770 | ₩18,944 | ₩17,047 | ₩17,982 | -4.20% | 79.2만 |
|---|
| 2025.12.12 | ₩17,060 | ₩19,345 | ₩17,047 | ₩18,690 | +9.55% | 99.2만 |
|---|
| 2025.12.11 | ₩15,684 | ₩17,648 | ₩15,223 | ₩16,926 | +7.92% | 180.6만 |
|---|
| 2025.12.10 | ₩18,503 | ₩18,596 | ₩17,715 | ₩18,356 | -0.79% | 133만 |
|---|
| 2025.12.09 | ₩18,276 | ₩18,757 | ₩17,985 | ₩18,637 | +1.97% | 64.6만 |
|---|
| 2025.12.08 | ₩18,717 | ₩18,717 | ₩18,222 | ₩18,356 | -1.93% | 29.4만 |
|---|
| 2025.12.05 | ₩18,610 | ₩19,411 | ₩18,556 | ₩18,663 | +0.29% | 28.7만 |
|---|
| 2025.12.04 | ₩18,783 | ₩18,969 | ₩18,383 | ₩18,650 | -0.71% | 32.4만 |
|---|
| 2025.12.03 | ₩18,864 | ₩19,465 | ₩18,824 | ₩18,850 | -0.07% | 28.3만 |
|---|
| 2025.12.02 | ₩19,091 | ₩19,091 | ₩18,556 | ₩18,890 | -1.05% | 38만 |
|---|
| 2025.12.01 | ₩18,757 | ₩19,705 | ₩18,757 | ₩18,970 | +1.14% | 46만 |
|---|
| 2025.11.28 | ₩18,877 | ₩19,224 | ₩18,877 | ₩19,171 | +1.56% | 10.7만 |
|---|
| 2025.11.26 | ₩18,075 | ₩18,763 | ₩18,009 | ₩18,717 | +3.55% | 36.1만 |
|---|
| 2025.11.25 | ₩16,499 | ₩18,069 | ₩16,499 | ₩18,062 | +9.47% | 101.3만 |
|---|
| 2025.11.24 | ₩16,419 | ₩16,671 | ₩16,245 | ₩16,285 | -0.81% | 31.7만 |
|---|
| 2025.11.21 | ₩15,577 | ₩16,953 | ₩15,577 | ₩16,405 | +5.32% | 62.8만 |
|---|
| 2025.11.20 | ₩15,697 | ₩16,172 | ₩15,537 | ₩15,591 | -0.68% | 39.1만 |
|---|
| 2025.11.19 | ₩15,510 | ₩15,818 | ₩15,056 | ₩15,804 | +1.89% | 94.6만 |
|---|
| 2025.11.18 | ₩15,257 | ₩15,844 | ₩15,043 | ₩15,510 | +1.66% | 68.1만 |
|---|
| 2025.11.17 | ₩16,205 | ₩16,385 | ₩15,323 | ₩15,377 | -5.11% | 72.4만 |
|---|
| 2025.11.14 | ₩17,167 | ₩17,314 | ₩16,152 | ₩16,245 | -5.37% | 81.5만 |
|---|
| 2025.11.13 | ₩17,955 | ₩18,303 | ₩17,274 | ₩17,394 | -3.12% | 61.1만 |
|---|
| 2025.11.12 | ₩17,995 | ₩18,222 | ₩17,888 | ₩18,129 | +0.74% | 25만 |
|---|
| 2025.11.11 | ₩17,688 | ₩18,289 | ₩17,675 | ₩17,888 | +1.13% | 30.3만 |
|---|
| 2025.11.10 | ₩18,129 | ₩18,196 | ₩17,688 | ₩17,715 | -2.28% | 34.8만 |
|---|
| 2025.11.07 | ₩17,434 | ₩17,928 | ₩17,342 | ₩17,888 | +2.61% | 78.5만 |
|---|
| 2025.11.06 | ₩18,142 | ₩18,229 | ₩17,414 | ₩17,514 | -3.46% | 48.7만 |
|---|
| 2025.11.05 | ₩18,262 | ₩18,864 | ₩17,835 | ₩18,022 | -1.32% | 74.1만 |
|---|
| 2025.11.04 | ₩18,329 | ₩18,643 | ₩17,982 | ₩18,182 | -0.80% | 73.8만 |
|---|
| 2025.11.03 | ₩18,637 | ₩18,790 | ₩18,062 | ₩18,677 | +0.22% | 58.5만 |
|---|
| 2025.10.31 | ₩18,409 | ₩18,663 | ₩18,109 | ₩18,530 | +0.65% | 76.8만 |
|---|
| 2025.10.30 | ₩19,024 | ₩19,238 | ₩18,490 | ₩18,516 | -2.67% | 84.2만 |
|---|
| 2025.10.29 | ₩20,133 | ₩20,226 | ₩18,930 | ₩19,024 | -5.51% | 38.2만 |
|---|
| 2025.10.28 | ₩19,866 | ₩20,413 | ₩19,759 | ₩20,240 | +1.88% | 29.5만 |
|---|
| 2025.10.27 | ₩20,013 | ₩20,265 | ₩19,545 | ₩19,892 | -0.60% | 41.7만 |
|---|
| 2025.10.24 | ₩20,226 | ₩20,520 | ₩19,972 | ₩19,972 | -1.25% | 19.7만 |
|---|
| 2025.10.23 | ₩19,732 | ₩20,159 | ₩19,645 | ₩20,039 | +1.56% | 29만 |
|---|
| 2025.10.22 | ₩19,852 | ₩20,440 | ₩19,545 | ₩19,732 | -0.61% | 75.2만 |
|---|
| 2025.10.21 | ₩19,785 | ₩20,393 | ₩19,692 | ₩20,119 | +1.69% | 46.3만 |
|---|
| 2025.10.20 | ₩19,371 | ₩19,852 | ₩19,371 | ₩19,785 | +2.14% | 46.6만 |
|---|
| 2025.10.17 | ₩19,745 | ₩20,173 | ₩19,171 | ₩19,184 | -2.84% | 62.3만 |
|---|
| 2025.10.16 | ₩20,106 | ₩20,380 | ₩19,625 | ₩19,879 | -1.13% | 45.5만 |
|---|
| 2025.10.15 | ₩20,079 | ₩20,747 | ₩19,872 | ₩20,039 | -0.20% | 37.9만 |
|---|
| 2025.10.14 | ₩19,011 | ₩19,899 | ₩18,890 | ₩19,652 | +3.37% | 61.3만 |
|---|
| 2025.10.13 | ₩19,371 | ₩19,552 | ₩19,104 | ₩19,345 | -0.14% | 50.3만 |
|---|
| 2025.10.10 | ₩19,572 | ₩19,665 | ₩18,777 | ₩18,957 | -3.14% | 140.6만 |
|---|