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 | ₩19,594 | ₩19,594 | ₩18,819 | ₩18,993 | -3.07% | 15.8만 |
| 2026.10.08 | ₩19,006 | ₩19,588 | ₩18,806 | ₩19,501 | +2.60% | 40.5만 |
| 2026.10.07 | ₩19,501 | ₩19,641 | ₩19,046 | ₩19,140 | -1.85% | 13.4만 |
| 2026.10.06 | ₩19,835 | ₩20,069 | ₩19,501 | ₩19,728 | -0.54% | 18.5만 |
| 2026.10.05 | ₩19,648 | ₩20,209 | ₩18,919 | ₩19,821 | +0.88% | 21.4만 |
| 2026.10.02 | ₩20,276 | ₩20,276 | ₩19,474 | ₩19,648 | -3.10% | 14.4만 |
| 2026.10.01 | ₩20,116 | ₩20,182 | ₩19,541 | ₩20,009 | -0.53% | 15만 |
| 2026.09.30 | ₩20,958 | ₩21,252 | ₩20,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,116 |
| -4.02% |
| 16.8만 |
| 2026.09.29 | ₩20,503 | ₩21,118 | ₩20,503 | ₩20,877 | +1.83% | 16.1만 |
|---|
| 2026.09.28 | ₩20,062 | ₩20,677 | ₩19,899 | ₩20,610 | +2.73% | 18.9만 |
|---|
| 2026.09.25 | ₩19,688 | ₩20,416 | ₩19,688 | ₩20,303 | +3.12% | 23.9만 |
|---|
| 2026.09.24 | ₩19,421 | ₩20,156 | ₩19,327 | ₩19,648 | +1.17% | 38.6만 |
|---|
| 2026.09.23 | ₩19,541 | ₩19,541 | ₩19,180 | ₩19,367 | -0.89% | 20.8만 |
|---|
| 2026.09.22 | ₩18,378 | ₩19,594 | ₩18,291 | ₩19,541 | +6.33% | 26.1만 |
|---|
| 2026.09.21 | ₩18,044 | ₩18,345 | ₩17,736 | ₩18,124 | +0.44% | 25.8만 |
|---|
| 2026.09.18 | ₩18,873 | ₩19,113 | ₩17,950 | ₩18,044 | -4.39% | 34.1만 |
|---|
| 2026.09.17 | ₩19,768 | ₩20,116 | ₩19,100 | ₩19,180 | -2.97% | 33.2만 |
|---|
| 2026.09.16 | ₩19,862 | ₩19,915 | ₩19,220 | ₩19,554 | -1.55% | 37.7만 |
|---|
| 2026.09.15 | ₩19,621 | ₩20,062 | ₩18,859 | ₩19,969 | +1.77% | 38.8만 |
|---|
| 2026.09.14 | ₩18,552 | ₩19,775 | ₩18,311 | ₩19,634 | +5.84% | 46.7만 |
|---|
| 2026.09.11 | ₩19,247 | ₩19,314 | ₩17,964 | ₩18,592 | -3.40% | 74.9만 |
|---|
| 2026.09.10 | ₩18,766 | ₩20,463 | ₩18,645 | ₩19,060 | +1.57% | 71.6만 |
|---|
| 2026.09.09 | ₩21,212 | ₩21,713 | ₩20,657 | ₩21,425 | +1.01% | 59.4만 |
|---|
| 2026.09.08 | ₩22,281 | ₩22,468 | ₩21,158 | ₩21,479 | -3.60% | 28.5만 |
|---|
| 2026.09.04 | ₩21,225 | ₩22,521 | ₩21,225 | ₩22,308 | +5.10% | 17.9만 |
|---|
| 2026.09.03 | ₩21,973 | ₩21,973 | ₩21,071 | ₩21,318 | -2.98% | 16.1만 |
|---|
| 2026.09.02 | ₩20,784 | ₩21,760 | ₩20,496 | ₩21,679 | +4.31% | 16만 |
|---|
| 2026.09.01 | ₩21,065 | ₩21,118 | ₩20,289 | ₩20,557 | -2.41% | 22.5만 |
|---|
| 2026.08.31 | ₩21,452 | ₩21,452 | ₩20,730 | ₩20,844 | -2.83% | 16.4만 |
|---|
| 2026.08.28 | ₩21,599 | ₩21,973 | ₩21,278 | ₩21,372 | -1.05% | 15.9만 |
|---|
| 2026.08.27 | ₩21,612 | ₩22,000 | ₩21,369 | ₩21,479 | -0.62% | 22.6만 |
|---|
| 2026.08.26 | ₩21,305 | ₩21,866 | ₩20,917 | ₩21,760 | +2.13% | 24.2만 |
|---|
| 2026.08.25 | ₩21,185 | ₩21,352 | ₩20,837 | ₩21,278 | +0.44% | 11.9만 |
|---|
| 2026.08.24 | ₩21,506 | ₩21,800 | ₩21,044 | ₩21,185 | -1.49% | 16.2만 |
|---|
| 2026.08.21 | ₩21,947 | ₩22,027 | ₩21,265 | ₩21,479 | -2.13% | 15.1만 |
|---|
| 2026.08.20 | ₩22,829 | ₩22,829 | ₩21,479 | ₩21,746 | -4.74% | 18.1만 |
|---|
| 2026.08.19 | ₩23,003 | ₩23,671 | ₩22,668 | ₩22,775 | -0.99% | 19.4만 |
|---|
| 2026.08.18 | ₩22,869 | ₩23,176 | ₩22,388 | ₩22,815 | -0.23% | 11.3만 |
|---|
| 2026.08.17 | ₩23,083 | ₩23,123 | ₩22,561 | ₩22,869 | -0.93% | 9.1만 |
|---|
| 2026.08.14 | ₩23,551 | ₩23,718 | ₩22,829 | ₩23,109 | -1.87% | 9.4만 |
|---|
| 2026.08.13 | ₩23,350 | ₩24,085 | ₩23,136 | ₩23,591 | +1.03% | 14.5만 |
|---|
| 2026.08.12 | ₩23,363 | ₩23,363 | ₩22,722 | ₩23,109 | -1.09% | 13.7만 |
|---|
| 2026.08.11 | ₩23,216 | ₩23,649 | ₩22,936 | ₩23,524 | +1.32% | 9.8만 |
|---|
| 2026.08.10 | ₩23,524 | ₩23,524 | ₩22,936 | ₩23,123 | -1.70% | 16만 |
|---|
| 2026.08.07 | ₩22,989 | ₩24,045 | ₩22,989 | ₩23,818 | +3.60% | 14만 |
|---|
| 2026.08.06 | ₩24,553 | ₩24,700 | ₩22,936 | ₩23,016 | -6.26% | 19.4만 |
|---|
| 2026.08.05 | ₩24,099 | ₩25,662 | ₩24,099 | ₩24,606 | +2.11% | 39.5만 |
|---|
| 2026.08.04 | ₩22,481 | ₩24,747 | ₩22,481 | ₩24,272 | +7.97% | 41.5만 |
|---|
| 2026.08.03 | ₩21,706 | ₩22,655 | ₩21,612 | ₩22,508 | +3.69% | 51.8만 |
|---|
| 2026.07.31 | ₩21,439 | ₩21,853 | ₩21,051 | ₩21,506 | +0.31% | 18.1만 |
|---|
| 2026.07.30 | ₩22,134 | ₩22,350 | ₩21,292 | ₩21,572 | -2.54% | 23.7만 |
|---|
| 2026.07.29 | ₩22,668 | ₩22,835 | ₩22,060 | ₩22,134 | -2.36% | 15만 |
|---|
| 2026.07.28 | ₩22,896 | ₩23,657 | ₩22,602 | ₩22,682 | -0.93% | 18.1만 |
|---|
| 2026.07.27 | ₩21,907 | ₩23,029 | ₩21,907 | ₩22,708 | +3.66% | 23.1만 |
|---|
| 2026.07.24 | ₩22,080 | ₩22,348 | ₩21,552 | ₩21,840 | -1.09% | 13.7만 |
|---|
| 2026.07.23 | ₩22,281 | ₩22,368 | ₩21,439 | ₩21,880 | -1.80% | 16.7만 |
|---|
| 2026.07.22 | ₩23,497 | ₩23,617 | ₩22,508 | ₩22,575 | -3.92% | 33.1만 |
|---|
| 2026.07.21 | ₩23,497 | ₩24,005 | ₩23,377 | ₩23,510 | +0.06% | 23.8만 |
|---|
| 2026.07.20 | ₩24,112 | ₩24,112 | ₩22,611 | ₩23,551 | -2.33% | 21.7만 |
|---|
| 2026.07.17 | ₩24,834 | ₩25,154 | ₩24,171 | ₩24,332 | -2.02% | 18.5만 |
|---|
| 2026.07.16 | ₩24,099 | ₩25,368 | ₩23,898 | ₩24,994 | +3.72% | 39만 |
|---|
| 2026.07.15 | ₩23,216 | ₩24,914 | ₩23,216 | ₩23,925 | +3.05% | 20.3만 |
|---|
| 2026.07.14 | ₩23,136 | ₩23,604 | ₩22,849 | ₩23,444 | +1.33% | 19.3만 |
|---|
| 2026.07.13 | ₩22,468 | ₩23,551 | ₩22,321 | ₩22,936 | +2.08% | 20.8만 |
|---|
| 2026.07.10 | ₩22,682 | ₩23,243 | ₩22,388 | ₩22,414 | -1.18% | 10.2만 |
|---|
| 2026.07.09 | ₩22,267 | ₩23,096 | ₩21,866 | ₩22,802 | +2.40% | 16.1만 |
|---|
| 2026.07.08 | ₩24,299 | ₩24,665 | ₩21,868 | ₩22,401 | -7.81% | 23.3만 |
|---|
| 2026.07.07 | ₩24,219 | ₩25,722 | ₩24,219 | ₩24,633 | +1.71% | 35.7만 |
|---|
| 2026.07.06 | ₩23,270 | ₩24,286 | ₩22,174 | ₩24,112 | +3.62% | 29만 |
|---|
| 2026.07.02 | ₩22,254 | ₩23,417 | ₩21,612 | ₩23,377 | +5.05% | 27.3만 |
|---|
| 2026.07.01 | ₩22,334 | ₩22,408 | ₩21,947 | ₩22,201 | -0.60% | 15만 |
|---|
| 2026.06.30 | ₩22,120 | ₩22,461 | ₩21,840 | ₩22,308 | +0.85% | 15.4만 |
|---|
| 2026.06.29 | ₩22,428 | ₩22,815 | ₩21,893 | ₩22,401 | -0.12% | 21.6만 |
|---|
| 2026.06.26 | ₩21,506 | ₩22,735 | ₩21,506 | ₩22,628 | +5.22% | 53.8만 |
|---|
| 2026.06.25 | ₩21,265 | ₩22,267 | ₩20,276 | ₩21,532 | +1.26% | 26.1만 |
|---|
| 2026.06.24 | ₩19,835 | ₩22,147 | ₩19,776 | ₩21,425 | +8.02% | 26.5만 |
|---|
| 2026.06.23 | ₩20,116 | ₩20,436 | ₩19,334 | ₩19,501 | -3.06% | 26.8만 |
|---|
| 2026.06.22 | ₩19,086 | ₩19,454 | ₩18,151 | ₩18,712 | -1.96% | 28.5만 |
|---|
| 2026.06.18 | ₩18,979 | ₩19,995 | ₩18,512 | ₩19,340 | +1.90% | 28.7만 |
|---|
| 2026.06.17 | ₩19,167 | ₩19,661 | ₩18,645 | ₩18,752 | -2.16% | 19.1만 |
|---|
| 2026.06.16 | ₩20,450 | ₩20,851 | ₩19,046 | ₩19,086 | -6.67% | 27.3만 |
|---|
| 2026.06.15 | ₩22,000 | ₩22,361 | ₩20,797 | ₩20,904 | -4.98% | 21.7만 |
|---|
| 2026.06.12 | ₩22,361 | ₩22,976 | ₩21,826 | ₩21,853 | -2.27% | 20.6만 |
|---|
| 2026.06.11 | ₩20,583 | ₩22,013 | ₩18,999 | ₩21,786 | +5.84% | 42.7만 |
|---|
| 2026.06.10 | ₩22,254 | ₩22,441 | ₩21,546 | ₩22,027 | -1.02% | 26.7만 |
|---|
| 2026.06.09 | ₩21,653 | ₩22,655 | ₩21,633 | ₩22,160 | +2.35% | 14.4만 |
|---|
| 2026.06.08 | ₩21,078 | ₩21,739 | ₩20,734 | ₩21,332 | +1.20% | 11만 |
|---|
| 2026.06.05 | ₩21,853 | ₩21,953 | ₩20,944 | ₩21,024 | -3.79% | 11.2만 |
|---|
| 2026.06.04 | ₩20,864 | ₩21,933 | ₩20,864 | ₩21,853 | +4.74% | 11.6만 |
|---|
| 2026.06.03 | ₩20,517 | ₩20,623 | ₩19,969 | ₩20,623 | +0.52% | 15.1만 |
|---|
| 2026.06.02 | ₩20,543 | ₩21,038 | ₩20,403 | ₩20,677 | +0.65% | 21.6만 |
|---|
| 2026.06.01 | ₩20,249 | ₩20,583 | ₩20,169 | ₩20,463 | +1.06% | 14.1만 |
|---|
| 2026.05.29 | ₩21,479 | ₩21,479 | ₩20,557 | ₩20,557 | -4.29% | 13.9만 |
|---|
| 2026.05.28 | ₩21,318 | ₩21,726 | ₩21,278 | ₩21,532 | +1.00% | 20.1만 |
|---|
| 2026.05.27 | ₩21,973 | ₩22,535 | ₩20,931 | ₩21,318 | -2.98% | 28.7만 |
|---|
| 2026.05.26 | ₩21,893 | ₩22,054 | ₩21,492 | ₩21,826 | -0.31% | 11.7만 |
|---|
| 2026.05.22 | ₩21,492 | ₩21,880 | ₩21,385 | ₩21,599 | +0.50% | 8.5만 |
|---|
| 2026.05.21 | ₩20,623 | ₩21,292 | ₩20,276 | ₩21,171 | +2.66% | 10.5만 |
|---|
| 2026.05.20 | ₩20,289 | ₩20,998 | ₩19,882 | ₩20,917 | +3.10% | 8.8만 |
|---|
| 2026.05.19 | ₩20,503 | ₩20,690 | ₩19,661 | ₩20,289 | -1.04% | 12만 |
|---|
| 2026.05.18 | ₩20,450 | ₩21,031 | ₩20,035 | ₩20,677 | +1.11% | 12만 |
|---|
| 2026.05.15 | ₩20,303 | ₩20,717 | ₩19,781 | ₩20,436 | +0.66% | 19.3만 |
|---|
| 2026.05.14 | ₩20,329 | ₩20,537 | ₩19,815 | ₩20,476 | +0.72% | 11.6만 |
|---|
| 2026.05.13 | ₩21,051 | ₩21,051 | ₩20,169 | ₩20,243 | -3.84% | 10.7만 |
|---|
| 2026.05.12 | ₩21,479 | ₩21,512 | ₩20,917 | ₩21,158 | -1.49% | 10.9만 |
|---|
| 2026.05.11 | ₩21,332 | ₩21,612 | ₩21,158 | ₩21,465 | +0.63% | 9.1만 |
|---|
| 2026.05.08 | ₩21,051 | ₩21,519 | ₩20,530 | ₩21,332 | +1.33% | 11.8만 |
|---|
| 2026.05.07 | ₩21,091 | ₩21,158 | ₩20,336 | ₩20,877 | -1.01% | 10.3만 |
|---|
| 2026.05.06 | ₩21,011 | ₩21,584 | ₩20,851 | ₩21,091 | +0.38% | 15.5만 |
|---|
| 2026.05.05 | ₩20,650 | ₩21,298 | ₩20,396 | ₩20,797 | +0.71% | 12만 |
|---|
| 2026.05.04 | ₩20,944 | ₩20,998 | ₩20,369 | ₩20,610 | -1.60% | 12.9만 |
|---|
| 2026.05.01 | ₩21,105 | ₩21,612 | ₩20,837 | ₩21,065 | -0.19% | 13.1만 |
|---|
| 2026.04.30 | ₩20,704 | ₩21,372 | ₩20,690 | ₩21,131 | +2.07% | 12.1만 |
|---|
| 2026.04.29 | ₩21,599 | ₩21,599 | ₩20,543 | ₩20,877 | -3.34% | 15.2만 |
|---|
| 2026.04.28 | ₩21,546 | ₩21,947 | ₩20,944 | ₩21,786 | +1.12% | 27만 |
|---|
| 2026.04.27 | ₩21,372 | ₩22,000 | ₩21,212 | ₩21,465 | +0.44% | 21.6만 |
|---|
| 2026.04.24 | ₩22,187 | ₩22,187 | ₩21,439 | ₩21,479 | -3.19% | 13.8만 |
|---|
| 2026.04.23 | ₩21,920 | ₩22,561 | ₩21,666 | ₩22,388 | +2.13% | 34.6만 |
|---|
| 2026.04.22 | ₩22,936 | ₩23,016 | ₩21,880 | ₩21,920 | -4.43% | 24.8만 |
|---|
| 2026.04.21 | ₩23,457 | ₩24,232 | ₩22,642 | ₩22,708 | -3.19% | 41.1만 |
|---|
| 2026.04.20 | ₩24,125 | ₩24,299 | ₩23,271 | ₩23,404 | -2.99% | 41.7만 |
|---|
| 2026.04.17 | ₩22,896 | ₩23,911 | ₩22,882 | ₩23,591 | +3.04% | 26.5만 |
|---|
| 2026.04.16 | ₩22,254 | ₩23,029 | ₩22,254 | ₩22,588 | +1.50% | 39.8만 |
|---|
| 2026.04.15 | ₩21,960 | ₩22,321 | ₩21,365 | ₩22,254 | +1.34% | 39.7만 |
|---|
| 2026.04.14 | ₩21,372 | ₩22,027 | ₩21,065 | ₩22,000 | +2.94% | 23.9만 |
|---|
| 2026.04.13 | ₩20,356 | ₩21,345 | ₩19,701 | ₩21,252 | +4.40% | 43.8만 |
|---|
| 2026.04.10 | ₩21,238 | ₩21,305 | ₩20,329 | ₩20,517 | -3.40% | 20만 |
|---|
| 2026.04.09 | ₩20,530 | ₩21,265 | ₩19,995 | ₩20,971 | +2.15% | 39.7만 |
|---|
| 2026.04.08 | ₩21,345 | ₩21,666 | ₩20,557 | ₩20,757 | -2.76% | 31.3만 |
|---|
| 2026.04.07 | ₩19,741 | ₩20,757 | ₩19,688 | ₩20,637 | +4.54% | 49.2만 |
|---|
| 2026.04.06 | ₩19,153 | ₩20,116 | ₩19,140 | ₩19,982 | +4.33% | 20.6만 |
|---|
| 2026.04.02 | ₩19,046 | ₩19,487 | ₩18,786 | ₩19,207 | +0.84% | 20.4만 |
|---|
| 2026.04.01 | ₩19,915 | ₩19,962 | ₩19,454 | ₩19,527 | -1.95% | 26.8만 |
|---|
| 2026.03.31 | ₩19,207 | ₩19,781 | ₩18,652 | ₩19,741 | +2.78% | 38.9만 |
|---|
| 2026.03.30 | ₩18,325 | ₩19,300 | ₩18,177 | ₩18,766 | +2.41% | 47만 |
|---|
| 2026.03.27 | ₩18,378 | ₩18,378 | ₩17,376 | ₩18,084 | -1.60% | 76.1만 |
|---|
| 2026.03.26 | ₩18,311 | ₩19,264 | ₩17,683 | ₩18,391 | +0.44% | 123.3만 |
|---|
| 2026.03.25 | ₩15,384 | ₩15,504 | ₩13,807 | ₩15,090 | -1.91% | 57.1만 |
|---|
| 2026.03.24 | ₩14,475 | ₩17,242 | ₩13,847 | ₩15,344 | +6.00% | 121.2만 |
|---|
| 2026.03.23 | ₩14,636 | ₩14,970 | ₩14,535 | ₩14,702 | +0.46% | 27.7만 |
|---|
| 2026.03.20 | ₩14,301 | ₩14,462 | ₩13,900 | ₩14,088 | -1.50% | 25.7만 |
|---|
| 2026.03.19 | ₩14,342 | ₩14,602 | ₩13,860 | ₩14,315 | -0.19% | 30.8만 |
|---|
| 2026.03.18 | ₩14,676 | ₩14,836 | ₩14,208 | ₩14,301 | -2.55% | 26.6만 |
|---|
| 2026.03.17 | ₩14,783 | ₩15,237 | ₩14,702 | ₩14,756 | -0.18% | 13.4만 |
|---|
| 2026.03.16 | ₩14,422 | ₩14,769 | ₩14,308 | ₩14,689 | +1.85% | 16.1만 |
|---|
| 2026.03.13 | ₩14,328 | ₩14,415 | ₩13,954 | ₩14,208 | -0.84% | 19.1만 |
|---|
| 2026.03.12 | ₩14,555 | ₩14,716 | ₩14,034 | ₩14,114 | -3.03% | 21.4만 |
|---|
| 2026.03.11 | ₩14,836 | ₩15,123 | ₩14,194 | ₩14,796 | -0.27% | 26.1만 |
|---|
| 2026.03.10 | ₩15,050 | ₩15,437 | ₩14,756 | ₩14,823 | -1.51% | 19.5만 |
|---|
| 2026.03.09 | ₩15,798 | ₩15,865 | ₩14,408 | ₩15,077 | -4.57% | 35.5만 |
|---|
| 2026.03.06 | ₩15,985 | ₩16,159 | ₩15,865 | ₩15,905 | -0.50% | 19만 |
|---|
| 2026.03.05 | ₩16,440 | ₩16,733 | ₩15,932 | ₩16,373 | -0.41% | 23.4만 |
|---|
| 2026.03.04 | ₩17,041 | ₩17,335 | ₩16,560 | ₩16,600 | -2.59% | 15.4만 |
|---|
| 2026.03.03 | ₩16,427 | ₩17,122 | ₩16,320 | ₩17,015 | +3.58% | 18.3만 |
|---|
| 2026.03.02 | ₩16,547 | ₩17,115 | ₩16,366 | ₩17,041 | +2.99% | 23.8만 |
|---|
| 2026.02.27 | ₩17,509 | ₩17,536 | ₩16,975 | ₩17,081 | -2.44% | 16.5만 |
|---|
| 2026.02.26 | ₩17,469 | ₩17,924 | ₩17,469 | ₩17,870 | +2.30% | 9.5만 |
|---|
| 2026.02.25 | ₩17,202 | ₩17,549 | ₩16,734 | ₩17,482 | +1.63% | 11.1만 |
|---|
| 2026.02.24 | ₩16,854 | ₩17,257 | ₩16,761 | ₩17,041 | +1.11% | 28.4만 |
|---|
| 2026.02.23 | ₩17,656 | ₩17,656 | ₩16,828 | ₩16,854 | -4.54% | 36.4만 |
|---|
| 2026.02.20 | ₩17,683 | ₩18,458 | ₩17,496 | ₩17,857 | +0.98% | 18.8만 |
|---|
| 2026.02.19 | ₩17,937 | ₩18,177 | ₩17,636 | ₩17,803 | -0.75% | 12.6만 |
|---|
| 2026.02.18 | ₩17,830 | ₩18,472 | ₩17,830 | ₩18,231 | +2.25% | 11.7만 |
|---|
| 2026.02.17 | ₩17,830 | ₩18,024 | ₩17,402 | ₩17,990 | +0.90% | 10만 |
|---|
| 2026.02.13 | ₩17,589 | ₩18,244 | ₩17,335 | ₩17,817 | +1.29% | 17만 |
|---|
| 2026.02.12 | ₩17,456 | ₩17,690 | ₩16,754 | ₩17,416 | -0.23% | 28만 |
|---|
| 2026.02.11 | ₩17,897 | ₩18,017 | ₩17,001 | ₩17,429 | -2.61% | 26.6만 |
|---|
| 2026.02.10 | ₩17,362 | ₩18,077 | ₩17,362 | ₩17,830 | +2.69% | 14.4만 |
|---|
| 2026.02.09 | ₩17,576 | ₩17,643 | ₩16,894 | ₩17,389 | -1.06% | 17.7만 |
|---|
| 2026.02.06 | ₩17,442 | ₩17,865 | ₩17,389 | ₩17,670 | +1.30% | 31.3만 |
|---|
| 2026.02.05 | ₩18,418 | ₩18,418 | ₩17,188 | ₩17,202 | -6.60% | 20만 |
|---|
| 2026.02.04 | ₩17,843 | ₩18,537 | ₩17,803 | ₩18,525 | +3.82% | 45.8만 |
|---|
| 2026.02.03 | ₩17,589 | ₩18,258 | ₩17,275 | ₩17,777 | +1.06% | 24.4만 |
|---|
| 2026.02.02 | ₩17,857 | ₩18,084 | ₩17,417 | ₩17,616 | -1.35% | 11.2만 |
|---|
| 2026.01.30 | ₩17,763 | ₩17,857 | ₩17,282 | ₩17,803 | +0.23% | 28.7만 |
|---|
| 2026.01.29 | ₩18,044 | ₩18,137 | ₩17,523 | ₩17,977 | -0.37% | 47.1만 |
|---|
| 2026.01.28 | ₩18,886 | ₩19,040 | ₩18,004 | ₩18,084 | -4.25% | 31.7만 |
|---|
| 2026.01.27 | ₩19,514 | ₩19,514 | ₩18,806 | ₩18,819 | -3.56% | 25.3만 |
|---|
| 2026.01.26 | ₩19,781 | ₩19,781 | ₩19,374 | ₩19,501 | -1.42% | 17.3만 |
|---|
| 2026.01.23 | ₩19,741 | ₩19,942 | ₩19,380 | ₩19,835 | +0.47% | 24.7만 |
|---|
| 2026.01.22 | ₩19,875 | ₩20,650 | ₩19,875 | ₩19,982 | +0.54% | 20.5만 |
|---|
| 2026.01.21 | ₩19,140 | ₩20,116 | ₩19,033 | ₩19,875 | +3.84% | 25.4만 |
|---|
| 2026.01.20 | ₩20,196 | ₩20,359 | ₩18,832 | ₩18,899 | -6.42% | 28.5만 |
|---|
| 2026.01.16 | ₩21,372 | ₩21,506 | ₩20,777 | ₩20,837 | -2.50% | 22.8만 |
|---|
| 2026.01.15 | ₩20,476 | ₩21,586 | ₩20,009 | ₩21,372 | +4.37% | 29.1만 |
|---|
| 2026.01.14 | ₩20,664 | ₩20,978 | ₩20,102 | ₩20,383 | -1.36% | 25.7만 |
|---|
| 2026.01.13 | ₩21,546 | ₩21,552 | ₩20,490 | ₩20,704 | -3.91% | 18.9만 |
|---|
| 2026.01.12 | ₩21,305 | ₩21,532 | ₩20,704 | ₩21,465 | +0.75% | 33.1만 |
|---|
| 2026.01.09 | ₩20,463 | ₩21,826 | ₩19,902 | ₩21,519 | +5.16% | 51.8만 |
|---|
| 2026.01.08 | ₩20,249 | ₩20,704 | ₩19,661 | ₩20,289 | +0.20% | 34만 |
|---|
| 2026.01.07 | ₩20,570 | ₩20,891 | ₩20,289 | ₩20,356 | -1.04% | 24.7만 |
|---|
| 2026.01.06 | ₩19,273 | ₩20,664 | ₩19,033 | ₩20,557 | +6.66% | 43만 |
|---|
| 2026.01.05 | ₩19,247 | ₩19,688 | ₩18,739 | ₩19,314 | +0.35% | 24.4만 |
|---|
| 2026.01.02 | ₩19,928 | ₩19,928 | ₩19,273 | ₩19,300 | -3.15% | 42.5만 |
|---|
| 2025.12.31 | ₩20,196 | ₩20,196 | ₩19,568 | ₩19,715 | -2.38% | 35.8만 |
|---|
| 2025.12.30 | ₩20,062 | ₩20,517 | ₩20,049 | ₩20,209 | +0.73% | 46.9만 |
|---|
| 2025.12.29 | ₩20,089 | ₩20,517 | ₩19,821 | ₩19,995 | -0.47% | 33.9만 |
|---|
| 2025.12.26 | ₩19,848 | ₩20,610 | ₩19,848 | ₩20,410 | +2.83% | 27.2만 |
|---|
| 2025.12.24 | ₩19,273 | ₩20,095 | ₩19,273 | ₩19,915 | +3.33% | 18.7만 |
|---|
| 2025.12.23 | ₩19,193 | ₩19,541 | ₩19,086 | ₩19,340 | +0.77% | 22.5만 |
|---|
| 2025.12.22 | ₩19,380 | ₩19,518 | ₩18,926 | ₩19,434 | +0.28% | 39.4만 |
|---|
| 2025.12.19 | ₩19,781 | ₩19,969 | ₩18,953 | ₩19,421 | -1.82% | 40.6만 |
|---|
| 2025.12.18 | ₩18,632 | ₩20,182 | ₩18,632 | ₩19,728 | +5.88% | 64.4만 |
|---|
| 2025.12.17 | ₩18,351 | ₩18,899 | ₩18,073 | ₩18,632 | +1.53% | 50.6만 |
|---|
| 2025.12.16 | ₩17,870 | ₩18,712 | ₩17,710 | ₩18,378 | +2.84% | 56.1만 |
|---|
| 2025.12.15 | ₩18,779 | ₩18,953 | ₩17,055 | ₩17,990 | -4.20% | 79.2만 |
|---|
| 2025.12.12 | ₩17,068 | ₩19,354 | ₩17,055 | ₩18,699 | +9.55% | 99.2만 |
|---|
| 2025.12.11 | ₩15,691 | ₩17,656 | ₩15,230 | ₩16,934 | +7.92% | 180.6만 |
|---|
| 2025.12.10 | ₩18,512 | ₩18,605 | ₩17,723 | ₩18,365 | -0.79% | 133만 |
|---|
| 2025.12.09 | ₩18,284 | ₩18,766 | ₩17,993 | ₩18,645 | +1.97% | 64.6만 |
|---|
| 2025.12.08 | ₩18,725 | ₩18,725 | ₩18,231 | ₩18,365 | -1.93% | 29.4만 |
|---|
| 2025.12.05 | ₩18,619 | ₩19,421 | ₩18,565 | ₩18,672 | +0.29% | 28.7만 |
|---|
| 2025.12.04 | ₩18,792 | ₩18,978 | ₩18,391 | ₩18,659 | -0.71% | 32.4만 |
|---|
| 2025.12.03 | ₩18,873 | ₩19,474 | ₩18,832 | ₩18,859 | -0.07% | 28.3만 |
|---|
| 2025.12.02 | ₩19,100 | ₩19,100 | ₩18,565 | ₩18,899 | -1.05% | 38만 |
|---|
| 2025.12.01 | ₩18,766 | ₩19,715 | ₩18,766 | ₩18,979 | +1.14% | 46만 |
|---|
| 2025.11.28 | ₩18,886 | ₩19,233 | ₩18,886 | ₩19,180 | +1.56% | 10.7만 |
|---|
| 2025.11.26 | ₩18,084 | ₩18,772 | ₩18,017 | ₩18,725 | +3.55% | 36.1만 |
|---|
| 2025.11.25 | ₩16,507 | ₩18,077 | ₩16,507 | ₩18,071 | +9.47% | 101.3만 |
|---|
| 2025.11.24 | ₩16,427 | ₩16,679 | ₩16,253 | ₩16,293 | -0.81% | 31.7만 |
|---|
| 2025.11.21 | ₩15,585 | ₩16,961 | ₩15,585 | ₩16,413 | +5.32% | 62.8만 |
|---|
| 2025.11.20 | ₩15,705 | ₩16,179 | ₩15,544 | ₩15,598 | -0.68% | 39.1만 |
|---|
| 2025.11.19 | ₩15,518 | ₩15,825 | ₩15,063 | ₩15,812 | +1.89% | 94.6만 |
|---|
| 2025.11.18 | ₩15,264 | ₩15,852 | ₩15,050 | ₩15,518 | +1.66% | 68.1만 |
|---|
| 2025.11.17 | ₩16,213 | ₩16,393 | ₩15,331 | ₩15,384 | -5.11% | 72.4만 |
|---|
| 2025.11.14 | ₩17,175 | ₩17,322 | ₩16,159 | ₩16,253 | -5.37% | 81.5만 |
|---|
| 2025.11.13 | ₩17,964 | ₩18,311 | ₩17,282 | ₩17,402 | -3.12% | 61.1만 |
|---|
| 2025.11.12 | ₩18,004 | ₩18,231 | ₩17,897 | ₩18,137 | +0.74% | 25만 |
|---|
| 2025.11.11 | ₩17,696 | ₩18,298 | ₩17,683 | ₩17,897 | +1.13% | 30.3만 |
|---|
| 2025.11.10 | ₩18,137 | ₩18,204 | ₩17,696 | ₩17,723 | -2.28% | 34.8만 |
|---|
| 2025.11.07 | ₩17,442 | ₩17,937 | ₩17,350 | ₩17,897 | +2.61% | 78.5만 |
|---|
| 2025.11.06 | ₩18,151 | ₩18,238 | ₩17,422 | ₩17,523 | -3.46% | 48.7만 |
|---|
| 2025.11.05 | ₩18,271 | ₩18,873 | ₩17,843 | ₩18,030 | -1.32% | 74.1만 |
|---|
| 2025.11.04 | ₩18,338 | ₩18,652 | ₩17,990 | ₩18,191 | -0.80% | 73.8만 |
|---|
| 2025.11.03 | ₩18,645 | ₩18,799 | ₩18,071 | ₩18,685 | +0.22% | 58.5만 |
|---|
| 2025.10.31 | ₩18,418 | ₩18,672 | ₩18,117 | ₩18,538 | +0.65% | 76.8만 |
|---|
| 2025.10.30 | ₩19,033 | ₩19,247 | ₩18,498 | ₩18,525 | -2.67% | 84.2만 |
|---|
| 2025.10.29 | ₩20,142 | ₩20,236 | ₩18,939 | ₩19,033 | -5.51% | 38.2만 |
|---|
| 2025.10.28 | ₩19,875 | ₩20,423 | ₩19,768 | ₩20,249 | +1.88% | 29.5만 |
|---|
| 2025.10.27 | ₩20,022 | ₩20,275 | ₩19,554 | ₩19,902 | -0.60% | 41.7만 |
|---|
| 2025.10.24 | ₩20,236 | ₩20,530 | ₩19,982 | ₩19,982 | -1.25% | 19.7만 |
|---|
| 2025.10.23 | ₩19,741 | ₩20,169 | ₩19,654 | ₩20,049 | +1.56% | 29만 |
|---|
| 2025.10.22 | ₩19,862 | ₩20,450 | ₩19,554 | ₩19,741 | -0.61% | 75.2만 |
|---|
| 2025.10.21 | ₩19,795 | ₩20,403 | ₩19,701 | ₩20,129 | +1.69% | 46.3만 |
|---|
| 2025.10.20 | ₩19,380 | ₩19,862 | ₩19,380 | ₩19,795 | +2.14% | 46.6만 |
|---|
| 2025.10.17 | ₩19,755 | ₩20,182 | ₩19,180 | ₩19,193 | -2.84% | 62.3만 |
|---|
| 2025.10.16 | ₩20,116 | ₩20,390 | ₩19,634 | ₩19,888 | -1.13% | 45.5만 |
|---|
| 2025.10.15 | ₩20,089 | ₩20,757 | ₩19,882 | ₩20,049 | -0.20% | 37.9만 |
|---|
| 2025.10.14 | ₩19,020 | ₩19,908 | ₩18,899 | ₩19,661 | +3.37% | 61.3만 |
|---|
| 2025.10.13 | ₩19,380 | ₩19,561 | ₩19,113 | ₩19,354 | -0.14% | 50.3만 |
|---|
| 2025.10.10 | ₩19,581 | ₩19,674 | ₩18,786 | ₩18,966 | -3.14% | 140.6만 |
|---|