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 | ₩19,562 | ₩19,562 | ₩18,788 | ₩18,962 | -3.07% | 15.8만 |
| 2026.10.08 | ₩18,975 | ₩19,555 | ₩18,775 | ₩19,469 | +2.60% | 40.5만 |
| 2026.10.07 | ₩19,469 | ₩19,609 | ₩19,015 | ₩19,108 | -1.85% | 13.4만 |
| 2026.10.06 | ₩19,802 | ₩20,036 | ₩19,469 | ₩19,695 | -0.54% | 18.5만 |
| 2026.10.05 | ₩19,615 | ₩20,176 | ₩18,888 | ₩19,789 | +0.88% | 21.4만 |
| 2026.10.02 | ₩20,243 | ₩20,243 | ₩19,442 | ₩19,615 | -3.10% | 14.4만 |
| 2026.10.01 | ₩20,082 | ₩20,149 | ₩19,509 | ₩19,976 | -0.53% | 15만 |
| 2026.09.30 | ₩20,923 | ₩21,217 | ₩20,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,082 |
| -4.02% |
| 16.8만 |
| 2026.09.29 | ₩20,469 | ₩21,083 | ₩20,469 | ₩20,843 | +1.83% | 16.1만 |
|---|
| 2026.09.28 | ₩20,029 | ₩20,643 | ₩19,866 | ₩20,576 | +2.73% | 18.9만 |
|---|
| 2026.09.25 | ₩19,655 | ₩20,383 | ₩19,655 | ₩20,269 | +3.12% | 23.9만 |
|---|
| 2026.09.24 | ₩19,389 | ₩20,122 | ₩19,295 | ₩19,615 | +1.17% | 38.6만 |
|---|
| 2026.09.23 | ₩19,509 | ₩19,509 | ₩19,148 | ₩19,335 | -0.89% | 20.8만 |
|---|
| 2026.09.22 | ₩18,348 | ₩19,562 | ₩18,261 | ₩19,509 | +6.33% | 26.1만 |
|---|
| 2026.09.21 | ₩18,014 | ₩18,314 | ₩17,707 | ₩18,094 | +0.44% | 25.8만 |
|---|
| 2026.09.18 | ₩18,841 | ₩19,082 | ₩17,921 | ₩18,014 | -4.39% | 34.1만 |
|---|
| 2026.09.17 | ₩19,735 | ₩20,082 | ₩19,068 | ₩19,148 | -2.97% | 33.2만 |
|---|
| 2026.09.16 | ₩19,829 | ₩19,882 | ₩19,188 | ₩19,522 | -1.55% | 37.7만 |
|---|
| 2026.09.15 | ₩19,589 | ₩20,029 | ₩18,828 | ₩19,936 | +1.77% | 38.8만 |
|---|
| 2026.09.14 | ₩18,521 | ₩19,742 | ₩18,281 | ₩19,602 | +5.84% | 46.7만 |
|---|
| 2026.09.11 | ₩19,215 | ₩19,282 | ₩17,934 | ₩18,561 | -3.40% | 74.9만 |
|---|
| 2026.09.10 | ₩18,735 | ₩20,429 | ₩18,615 | ₩19,028 | +1.57% | 71.6만 |
|---|
| 2026.09.09 | ₩21,177 | ₩21,677 | ₩20,623 | ₩21,390 | +1.01% | 59.4만 |
|---|
| 2026.09.08 | ₩22,244 | ₩22,431 | ₩21,123 | ₩21,443 | -3.60% | 28.5만 |
|---|
| 2026.09.04 | ₩21,190 | ₩22,484 | ₩21,190 | ₩22,271 | +5.10% | 17.9만 |
|---|
| 2026.09.03 | ₩21,937 | ₩21,937 | ₩21,037 | ₩21,283 | -2.98% | 16.1만 |
|---|
| 2026.09.02 | ₩20,750 | ₩21,724 | ₩20,463 | ₩21,644 | +4.31% | 16만 |
|---|
| 2026.09.01 | ₩21,030 | ₩21,083 | ₩20,256 | ₩20,523 | -2.41% | 22.5만 |
|---|
| 2026.08.31 | ₩21,417 | ₩21,417 | ₩20,696 | ₩20,810 | -2.83% | 16.4만 |
|---|
| 2026.08.28 | ₩21,564 | ₩21,937 | ₩21,243 | ₩21,337 | -1.05% | 15.9만 |
|---|
| 2026.08.27 | ₩21,577 | ₩21,964 | ₩21,334 | ₩21,443 | -0.62% | 22.6만 |
|---|
| 2026.08.26 | ₩21,270 | ₩21,830 | ₩20,883 | ₩21,724 | +2.13% | 24.2만 |
|---|
| 2026.08.25 | ₩21,150 | ₩21,317 | ₩20,803 | ₩21,243 | +0.44% | 11.9만 |
|---|
| 2026.08.24 | ₩21,470 | ₩21,764 | ₩21,010 | ₩21,150 | -1.49% | 16.2만 |
|---|
| 2026.08.21 | ₩21,911 | ₩21,991 | ₩21,230 | ₩21,443 | -2.13% | 15.1만 |
|---|
| 2026.08.20 | ₩22,791 | ₩22,791 | ₩21,443 | ₩21,710 | -4.74% | 18.1만 |
|---|
| 2026.08.19 | ₩22,965 | ₩23,632 | ₩22,631 | ₩22,738 | -0.99% | 19.4만 |
|---|
| 2026.08.18 | ₩22,831 | ₩23,138 | ₩22,351 | ₩22,778 | -0.23% | 11.3만 |
|---|
| 2026.08.17 | ₩23,045 | ₩23,085 | ₩22,524 | ₩22,831 | -0.93% | 9.1만 |
|---|
| 2026.08.14 | ₩23,512 | ₩23,679 | ₩22,791 | ₩23,071 | -1.87% | 9.4만 |
|---|
| 2026.08.13 | ₩23,312 | ₩24,046 | ₩23,098 | ₩23,552 | +1.03% | 14.5만 |
|---|
| 2026.08.12 | ₩23,325 | ₩23,325 | ₩22,684 | ₩23,071 | -1.09% | 13.7만 |
|---|
| 2026.08.11 | ₩23,178 | ₩23,611 | ₩22,898 | ₩23,485 | +1.32% | 9.8만 |
|---|
| 2026.08.10 | ₩23,485 | ₩23,485 | ₩22,898 | ₩23,085 | -1.70% | 16만 |
|---|
| 2026.08.07 | ₩22,951 | ₩24,005 | ₩22,951 | ₩23,779 | +3.60% | 14만 |
|---|
| 2026.08.06 | ₩24,513 | ₩24,659 | ₩22,898 | ₩22,978 | -6.26% | 19.4만 |
|---|
| 2026.08.05 | ₩24,059 | ₩25,620 | ₩24,059 | ₩24,566 | +2.11% | 39.5만 |
|---|
| 2026.08.04 | ₩22,444 | ₩24,706 | ₩22,444 | ₩24,232 | +7.97% | 41.5만 |
|---|
| 2026.08.03 | ₩21,670 | ₩22,618 | ₩21,577 | ₩22,471 | +3.69% | 51.8만 |
|---|
| 2026.07.31 | ₩21,403 | ₩21,817 | ₩21,016 | ₩21,470 | +0.31% | 18.1만 |
|---|
| 2026.07.30 | ₩22,097 | ₩22,314 | ₩21,257 | ₩21,537 | -2.54% | 23.7만 |
|---|
| 2026.07.29 | ₩22,631 | ₩22,798 | ₩22,024 | ₩22,097 | -2.36% | 15만 |
|---|
| 2026.07.28 | ₩22,858 | ₩23,619 | ₩22,564 | ₩22,644 | -0.93% | 18.1만 |
|---|
| 2026.07.27 | ₩21,870 | ₩22,991 | ₩21,870 | ₩22,671 | +3.66% | 23.1만 |
|---|
| 2026.07.24 | ₩22,044 | ₩22,311 | ₩21,517 | ₩21,804 | -1.09% | 13.7만 |
|---|
| 2026.07.23 | ₩22,244 | ₩22,331 | ₩21,403 | ₩21,844 | -1.80% | 16.7만 |
|---|
| 2026.07.22 | ₩23,458 | ₩23,578 | ₩22,471 | ₩22,538 | -3.92% | 33.1만 |
|---|
| 2026.07.21 | ₩23,458 | ₩23,965 | ₩23,338 | ₩23,472 | +0.06% | 23.8만 |
|---|
| 2026.07.20 | ₩24,072 | ₩24,072 | ₩22,574 | ₩23,512 | -2.33% | 21.7만 |
|---|
| 2026.07.17 | ₩24,793 | ₩25,113 | ₩24,131 | ₩24,292 | -2.02% | 18.5만 |
|---|
| 2026.07.16 | ₩24,059 | ₩25,327 | ₩23,859 | ₩24,953 | +3.72% | 39만 |
|---|
| 2026.07.15 | ₩23,178 | ₩24,873 | ₩23,178 | ₩23,885 | +3.05% | 20.3만 |
|---|
| 2026.07.14 | ₩23,098 | ₩23,565 | ₩22,811 | ₩23,405 | +1.33% | 19.3만 |
|---|
| 2026.07.13 | ₩22,431 | ₩23,512 | ₩22,284 | ₩22,898 | +2.08% | 20.8만 |
|---|
| 2026.07.10 | ₩22,644 | ₩23,205 | ₩22,351 | ₩22,378 | -1.18% | 10.2만 |
|---|
| 2026.07.09 | ₩22,231 | ₩23,058 | ₩21,830 | ₩22,765 | +2.40% | 16.1만 |
|---|
| 2026.07.08 | ₩24,259 | ₩24,625 | ₩21,832 | ₩22,364 | -7.81% | 23.3만 |
|---|
| 2026.07.07 | ₩24,179 | ₩25,680 | ₩24,179 | ₩24,593 | +1.71% | 35.7만 |
|---|
| 2026.07.06 | ₩23,232 | ₩24,246 | ₩22,137 | ₩24,072 | +3.62% | 29만 |
|---|
| 2026.07.02 | ₩22,217 | ₩23,378 | ₩21,577 | ₩23,338 | +5.05% | 27.3만 |
|---|
| 2026.07.01 | ₩22,297 | ₩22,371 | ₩21,911 | ₩22,164 | -0.60% | 15만 |
|---|
| 2026.06.30 | ₩22,084 | ₩22,424 | ₩21,804 | ₩22,271 | +0.85% | 15.4만 |
|---|
| 2026.06.29 | ₩22,391 | ₩22,778 | ₩21,857 | ₩22,364 | -0.12% | 21.6만 |
|---|
| 2026.06.26 | ₩21,470 | ₩22,698 | ₩21,470 | ₩22,591 | +5.22% | 53.8만 |
|---|
| 2026.06.25 | ₩21,230 | ₩22,231 | ₩20,243 | ₩21,497 | +1.26% | 26.1만 |
|---|
| 2026.06.24 | ₩19,802 | ₩22,111 | ₩19,743 | ₩21,390 | +8.02% | 26.5만 |
|---|
| 2026.06.23 | ₩20,082 | ₩20,403 | ₩19,302 | ₩19,469 | -3.06% | 26.8만 |
|---|
| 2026.06.22 | ₩19,055 | ₩19,422 | ₩18,121 | ₩18,681 | -1.96% | 28.5만 |
|---|
| 2026.06.18 | ₩18,948 | ₩19,962 | ₩18,481 | ₩19,308 | +1.90% | 28.7만 |
|---|
| 2026.06.17 | ₩19,135 | ₩19,629 | ₩18,615 | ₩18,721 | -2.16% | 19.1만 |
|---|
| 2026.06.16 | ₩20,416 | ₩20,816 | ₩19,015 | ₩19,055 | -6.67% | 27.3만 |
|---|
| 2026.06.15 | ₩21,964 | ₩22,324 | ₩20,763 | ₩20,870 | -4.98% | 21.7만 |
|---|
| 2026.06.12 | ₩22,324 | ₩22,938 | ₩21,790 | ₩21,817 | -2.27% | 20.6만 |
|---|
| 2026.06.11 | ₩20,549 | ₩21,977 | ₩18,968 | ₩21,750 | +5.84% | 42.7만 |
|---|
| 2026.06.10 | ₩22,217 | ₩22,404 | ₩21,510 | ₩21,991 | -1.02% | 26.7만 |
|---|
| 2026.06.09 | ₩21,617 | ₩22,618 | ₩21,597 | ₩22,124 | +2.35% | 14.4만 |
|---|
| 2026.06.08 | ₩21,043 | ₩21,704 | ₩20,700 | ₩21,297 | +1.20% | 11만 |
|---|
| 2026.06.05 | ₩21,817 | ₩21,917 | ₩20,910 | ₩20,990 | -3.79% | 11.2만 |
|---|
| 2026.06.04 | ₩20,830 | ₩21,897 | ₩20,830 | ₩21,817 | +4.74% | 11.6만 |
|---|
| 2026.06.03 | ₩20,483 | ₩20,589 | ₩19,936 | ₩20,589 | +0.52% | 15.1만 |
|---|
| 2026.06.02 | ₩20,509 | ₩21,003 | ₩20,369 | ₩20,643 | +0.65% | 21.6만 |
|---|
| 2026.06.01 | ₩20,216 | ₩20,549 | ₩20,136 | ₩20,429 | +1.06% | 14.1만 |
|---|
| 2026.05.29 | ₩21,443 | ₩21,443 | ₩20,523 | ₩20,523 | -4.29% | 13.9만 |
|---|
| 2026.05.28 | ₩21,283 | ₩21,690 | ₩21,243 | ₩21,497 | +1.00% | 20.1만 |
|---|
| 2026.05.27 | ₩21,937 | ₩22,498 | ₩20,896 | ₩21,283 | -2.98% | 28.7만 |
|---|
| 2026.05.26 | ₩21,857 | ₩22,017 | ₩21,457 | ₩21,790 | -0.31% | 11.7만 |
|---|
| 2026.05.22 | ₩21,457 | ₩21,844 | ₩21,350 | ₩21,564 | +0.50% | 8.5만 |
|---|
| 2026.05.21 | ₩20,589 | ₩21,257 | ₩20,243 | ₩21,137 | +2.66% | 10.5만 |
|---|
| 2026.05.20 | ₩20,256 | ₩20,963 | ₩19,849 | ₩20,883 | +3.10% | 8.8만 |
|---|
| 2026.05.19 | ₩20,469 | ₩20,656 | ₩19,629 | ₩20,256 | -1.04% | 12만 |
|---|
| 2026.05.18 | ₩20,416 | ₩20,996 | ₩20,002 | ₩20,643 | +1.11% | 12만 |
|---|
| 2026.05.15 | ₩20,269 | ₩20,683 | ₩19,749 | ₩20,403 | +0.66% | 19.3만 |
|---|
| 2026.05.14 | ₩20,296 | ₩20,503 | ₩19,782 | ₩20,443 | +0.72% | 11.6만 |
|---|
| 2026.05.13 | ₩21,016 | ₩21,016 | ₩20,136 | ₩20,209 | -3.84% | 10.7만 |
|---|
| 2026.05.12 | ₩21,443 | ₩21,477 | ₩20,883 | ₩21,123 | -1.49% | 10.9만 |
|---|
| 2026.05.11 | ₩21,297 | ₩21,577 | ₩21,123 | ₩21,430 | +0.63% | 9.1만 |
|---|
| 2026.05.08 | ₩21,016 | ₩21,484 | ₩20,496 | ₩21,297 | +1.33% | 11.8만 |
|---|
| 2026.05.07 | ₩21,057 | ₩21,123 | ₩20,303 | ₩20,843 | -1.01% | 10.3만 |
|---|
| 2026.05.06 | ₩20,976 | ₩21,549 | ₩20,816 | ₩21,057 | +0.38% | 15.5만 |
|---|
| 2026.05.05 | ₩20,616 | ₩21,263 | ₩20,363 | ₩20,763 | +0.71% | 12만 |
|---|
| 2026.05.04 | ₩20,910 | ₩20,963 | ₩20,336 | ₩20,576 | -1.60% | 12.9만 |
|---|
| 2026.05.01 | ₩21,070 | ₩21,577 | ₩20,803 | ₩21,030 | -0.19% | 13.1만 |
|---|
| 2026.04.30 | ₩20,670 | ₩21,337 | ₩20,656 | ₩21,097 | +2.07% | 12.1만 |
|---|
| 2026.04.29 | ₩21,564 | ₩21,564 | ₩20,509 | ₩20,843 | -3.34% | 15.2만 |
|---|
| 2026.04.28 | ₩21,510 | ₩21,911 | ₩20,910 | ₩21,750 | +1.12% | 27만 |
|---|
| 2026.04.27 | ₩21,337 | ₩21,964 | ₩21,177 | ₩21,430 | +0.44% | 21.6만 |
|---|
| 2026.04.24 | ₩22,151 | ₩22,151 | ₩21,403 | ₩21,443 | -3.19% | 13.8만 |
|---|
| 2026.04.23 | ₩21,884 | ₩22,524 | ₩21,630 | ₩22,351 | +2.13% | 34.6만 |
|---|
| 2026.04.22 | ₩22,898 | ₩22,978 | ₩21,844 | ₩21,884 | -4.43% | 24.8만 |
|---|
| 2026.04.21 | ₩23,418 | ₩24,192 | ₩22,604 | ₩22,671 | -3.19% | 41.1만 |
|---|
| 2026.04.20 | ₩24,086 | ₩24,259 | ₩23,233 | ₩23,365 | -2.99% | 41.7만 |
|---|
| 2026.04.17 | ₩22,858 | ₩23,872 | ₩22,845 | ₩23,552 | +3.04% | 26.5만 |
|---|
| 2026.04.16 | ₩22,217 | ₩22,991 | ₩22,217 | ₩22,551 | +1.50% | 39.8만 |
|---|
| 2026.04.15 | ₩21,924 | ₩22,284 | ₩21,330 | ₩22,217 | +1.34% | 39.7만 |
|---|
| 2026.04.14 | ₩21,337 | ₩21,991 | ₩21,030 | ₩21,964 | +2.94% | 23.9만 |
|---|
| 2026.04.13 | ₩20,323 | ₩21,310 | ₩19,669 | ₩21,217 | +4.40% | 43.8만 |
|---|
| 2026.04.10 | ₩21,203 | ₩21,270 | ₩20,296 | ₩20,483 | -3.40% | 20만 |
|---|
| 2026.04.09 | ₩20,496 | ₩21,230 | ₩19,962 | ₩20,936 | +2.15% | 39.7만 |
|---|
| 2026.04.08 | ₩21,310 | ₩21,630 | ₩20,523 | ₩20,723 | -2.76% | 31.3만 |
|---|
| 2026.04.07 | ₩19,709 | ₩20,723 | ₩19,655 | ₩20,603 | +4.54% | 49.2만 |
|---|
| 2026.04.06 | ₩19,122 | ₩20,082 | ₩19,108 | ₩19,949 | +4.33% | 20.6만 |
|---|
| 2026.04.02 | ₩19,015 | ₩19,455 | ₩18,755 | ₩19,175 | +0.84% | 20.4만 |
|---|
| 2026.04.01 | ₩19,882 | ₩19,929 | ₩19,422 | ₩19,495 | -1.95% | 26.8만 |
|---|
| 2026.03.31 | ₩19,175 | ₩19,749 | ₩18,621 | ₩19,709 | +2.78% | 38.9만 |
|---|
| 2026.03.30 | ₩18,294 | ₩19,268 | ₩18,148 | ₩18,735 | +2.41% | 47만 |
|---|
| 2026.03.27 | ₩18,348 | ₩18,348 | ₩17,347 | ₩18,054 | -1.60% | 76.1만 |
|---|
| 2026.03.26 | ₩18,281 | ₩19,232 | ₩17,654 | ₩18,361 | +0.44% | 123.3만 |
|---|
| 2026.03.25 | ₩15,359 | ₩15,479 | ₩13,784 | ₩15,065 | -1.91% | 57.1만 |
|---|
| 2026.03.24 | ₩14,451 | ₩17,214 | ₩13,824 | ₩15,319 | +6.00% | 121.2만 |
|---|
| 2026.03.23 | ₩14,611 | ₩14,945 | ₩14,511 | ₩14,678 | +0.46% | 27.7만 |
|---|
| 2026.03.20 | ₩14,278 | ₩14,438 | ₩13,878 | ₩14,064 | -1.50% | 25.7만 |
|---|
| 2026.03.19 | ₩14,318 | ₩14,578 | ₩13,838 | ₩14,291 | -0.19% | 30.8만 |
|---|
| 2026.03.18 | ₩14,651 | ₩14,812 | ₩14,184 | ₩14,278 | -2.55% | 26.6만 |
|---|
| 2026.03.17 | ₩14,758 | ₩15,212 | ₩14,678 | ₩14,732 | -0.18% | 13.4만 |
|---|
| 2026.03.16 | ₩14,398 | ₩14,745 | ₩14,285 | ₩14,665 | +1.85% | 16.1만 |
|---|
| 2026.03.13 | ₩14,305 | ₩14,391 | ₩13,931 | ₩14,184 | -0.84% | 19.1만 |
|---|
| 2026.03.12 | ₩14,531 | ₩14,692 | ₩14,011 | ₩14,091 | -3.03% | 21.4만 |
|---|
| 2026.03.11 | ₩14,812 | ₩15,099 | ₩14,171 | ₩14,772 | -0.27% | 26.1만 |
|---|
| 2026.03.10 | ₩15,025 | ₩15,412 | ₩14,732 | ₩14,798 | -1.51% | 19.5만 |
|---|
| 2026.03.09 | ₩15,772 | ₩15,839 | ₩14,385 | ₩15,052 | -4.57% | 35.5만 |
|---|
| 2026.03.06 | ₩15,959 | ₩16,133 | ₩15,839 | ₩15,879 | -0.50% | 19만 |
|---|
| 2026.03.05 | ₩16,413 | ₩16,705 | ₩15,906 | ₩16,346 | -0.41% | 23.4만 |
|---|
| 2026.03.04 | ₩17,013 | ₩17,307 | ₩16,533 | ₩16,573 | -2.59% | 15.4만 |
|---|
| 2026.03.03 | ₩16,400 | ₩17,093 | ₩16,293 | ₩16,987 | +3.58% | 18.3만 |
|---|
| 2026.03.02 | ₩16,520 | ₩17,087 | ₩16,339 | ₩17,013 | +2.99% | 23.8만 |
|---|
| 2026.02.27 | ₩17,480 | ₩17,507 | ₩16,947 | ₩17,053 | -2.44% | 16.5만 |
|---|
| 2026.02.26 | ₩17,440 | ₩17,894 | ₩17,440 | ₩17,841 | +2.30% | 9.5만 |
|---|
| 2026.02.25 | ₩17,173 | ₩17,520 | ₩16,706 | ₩17,454 | +1.63% | 11.1만 |
|---|
| 2026.02.24 | ₩16,827 | ₩17,228 | ₩16,733 | ₩17,013 | +1.11% | 28.4만 |
|---|
| 2026.02.23 | ₩17,627 | ₩17,627 | ₩16,800 | ₩16,827 | -4.54% | 36.4만 |
|---|
| 2026.02.20 | ₩17,654 | ₩18,428 | ₩17,467 | ₩17,827 | +0.98% | 18.8만 |
|---|
| 2026.02.19 | ₩17,907 | ₩18,148 | ₩17,607 | ₩17,774 | -0.75% | 12.6만 |
|---|
| 2026.02.18 | ₩17,801 | ₩18,441 | ₩17,801 | ₩18,201 | +2.25% | 11.7만 |
|---|
| 2026.02.17 | ₩17,801 | ₩17,994 | ₩17,374 | ₩17,961 | +0.90% | 10만 |
|---|
| 2026.02.13 | ₩17,560 | ₩18,214 | ₩17,307 | ₩17,787 | +1.29% | 17만 |
|---|
| 2026.02.12 | ₩17,427 | ₩17,661 | ₩16,726 | ₩17,387 | -0.23% | 28만 |
|---|
| 2026.02.11 | ₩17,867 | ₩17,987 | ₩16,973 | ₩17,400 | -2.61% | 26.6만 |
|---|
| 2026.02.10 | ₩17,334 | ₩18,047 | ₩17,334 | ₩17,801 | +2.69% | 14.4만 |
|---|
| 2026.02.09 | ₩17,547 | ₩17,614 | ₩16,867 | ₩17,360 | -1.06% | 17.7만 |
|---|
| 2026.02.06 | ₩17,414 | ₩17,835 | ₩17,360 | ₩17,641 | +1.30% | 31.3만 |
|---|
| 2026.02.05 | ₩18,388 | ₩18,388 | ₩17,160 | ₩17,173 | -6.60% | 20만 |
|---|
| 2026.02.04 | ₩17,814 | ₩18,507 | ₩17,774 | ₩18,495 | +3.82% | 45.8만 |
|---|
| 2026.02.03 | ₩17,560 | ₩18,228 | ₩17,247 | ₩17,747 | +1.06% | 24.4만 |
|---|
| 2026.02.02 | ₩17,827 | ₩18,054 | ₩17,388 | ₩17,587 | -1.35% | 11.2만 |
|---|
| 2026.01.30 | ₩17,734 | ₩17,827 | ₩17,254 | ₩17,774 | +0.23% | 28.7만 |
|---|
| 2026.01.29 | ₩18,014 | ₩18,108 | ₩17,494 | ₩17,947 | -0.37% | 47.1만 |
|---|
| 2026.01.28 | ₩18,855 | ₩19,008 | ₩17,974 | ₩18,054 | -4.25% | 31.7만 |
|---|
| 2026.01.27 | ₩19,482 | ₩19,482 | ₩18,775 | ₩18,788 | -3.56% | 25.3만 |
|---|
| 2026.01.26 | ₩19,749 | ₩19,749 | ₩19,342 | ₩19,469 | -1.42% | 17.3만 |
|---|
| 2026.01.23 | ₩19,709 | ₩19,909 | ₩19,349 | ₩19,802 | +0.47% | 24.7만 |
|---|
| 2026.01.22 | ₩19,842 | ₩20,616 | ₩19,842 | ₩19,949 | +0.54% | 20.5만 |
|---|
| 2026.01.21 | ₩19,108 | ₩20,082 | ₩19,002 | ₩19,842 | +3.84% | 25.4만 |
|---|
| 2026.01.20 | ₩20,162 | ₩20,325 | ₩18,801 | ₩18,868 | -6.42% | 28.5만 |
|---|
| 2026.01.16 | ₩21,337 | ₩21,470 | ₩20,743 | ₩20,803 | -2.50% | 22.8만 |
|---|
| 2026.01.15 | ₩20,443 | ₩21,550 | ₩19,976 | ₩21,337 | +4.37% | 29.1만 |
|---|
| 2026.01.14 | ₩20,630 | ₩20,943 | ₩20,069 | ₩20,349 | -1.36% | 25.7만 |
|---|
| 2026.01.13 | ₩21,510 | ₩21,517 | ₩20,456 | ₩20,670 | -3.91% | 18.9만 |
|---|
| 2026.01.12 | ₩21,270 | ₩21,497 | ₩20,670 | ₩21,430 | +0.75% | 33.1만 |
|---|
| 2026.01.09 | ₩20,429 | ₩21,790 | ₩19,869 | ₩21,484 | +5.16% | 51.8만 |
|---|
| 2026.01.08 | ₩20,216 | ₩20,670 | ₩19,629 | ₩20,256 | +0.20% | 34만 |
|---|
| 2026.01.07 | ₩20,536 | ₩20,856 | ₩20,256 | ₩20,323 | -1.04% | 24.7만 |
|---|
| 2026.01.06 | ₩19,242 | ₩20,630 | ₩19,002 | ₩20,523 | +6.66% | 43만 |
|---|
| 2026.01.05 | ₩19,215 | ₩19,655 | ₩18,708 | ₩19,282 | +0.35% | 24.4만 |
|---|
| 2026.01.02 | ₩19,896 | ₩19,896 | ₩19,242 | ₩19,268 | -3.15% | 42.5만 |
|---|
| 2025.12.31 | ₩20,162 | ₩20,162 | ₩19,535 | ₩19,682 | -2.38% | 35.8만 |
|---|
| 2025.12.30 | ₩20,029 | ₩20,483 | ₩20,016 | ₩20,176 | +0.73% | 46.9만 |
|---|
| 2025.12.29 | ₩20,056 | ₩20,483 | ₩19,789 | ₩19,962 | -0.47% | 33.9만 |
|---|
| 2025.12.26 | ₩19,816 | ₩20,576 | ₩19,816 | ₩20,376 | +2.83% | 27.2만 |
|---|
| 2025.12.24 | ₩19,242 | ₩20,062 | ₩19,242 | ₩19,882 | +3.33% | 18.7만 |
|---|
| 2025.12.23 | ₩19,162 | ₩19,509 | ₩19,055 | ₩19,308 | +0.77% | 22.5만 |
|---|
| 2025.12.22 | ₩19,349 | ₩19,486 | ₩18,895 | ₩19,402 | +0.28% | 39.4만 |
|---|
| 2025.12.19 | ₩19,749 | ₩19,936 | ₩18,922 | ₩19,389 | -1.82% | 40.6만 |
|---|
| 2025.12.18 | ₩18,601 | ₩20,149 | ₩18,601 | ₩19,695 | +5.88% | 64.4만 |
|---|
| 2025.12.17 | ₩18,321 | ₩18,868 | ₩18,043 | ₩18,601 | +1.53% | 50.6만 |
|---|
| 2025.12.16 | ₩17,841 | ₩18,681 | ₩17,681 | ₩18,348 | +2.84% | 56.1만 |
|---|
| 2025.12.15 | ₩18,748 | ₩18,922 | ₩17,027 | ₩17,961 | -4.20% | 79.2만 |
|---|
| 2025.12.12 | ₩17,040 | ₩19,322 | ₩17,027 | ₩18,668 | +9.55% | 99.2만 |
|---|
| 2025.12.11 | ₩15,666 | ₩17,627 | ₩15,205 | ₩16,907 | +7.92% | 180.6만 |
|---|
| 2025.12.10 | ₩18,481 | ₩18,575 | ₩17,694 | ₩18,334 | -0.79% | 133만 |
|---|
| 2025.12.09 | ₩18,254 | ₩18,735 | ₩17,963 | ₩18,615 | +1.97% | 64.6만 |
|---|
| 2025.12.08 | ₩18,695 | ₩18,695 | ₩18,201 | ₩18,334 | -1.93% | 29.4만 |
|---|
| 2025.12.05 | ₩18,588 | ₩19,389 | ₩18,535 | ₩18,641 | +0.29% | 28.7만 |
|---|
| 2025.12.04 | ₩18,761 | ₩18,947 | ₩18,361 | ₩18,628 | -0.71% | 32.4만 |
|---|
| 2025.12.03 | ₩18,841 | ₩19,442 | ₩18,801 | ₩18,828 | -0.07% | 28.3만 |
|---|
| 2025.12.02 | ₩19,068 | ₩19,068 | ₩18,535 | ₩18,868 | -1.05% | 38만 |
|---|
| 2025.12.01 | ₩18,735 | ₩19,682 | ₩18,735 | ₩18,948 | +1.14% | 46만 |
|---|
| 2025.11.28 | ₩18,855 | ₩19,202 | ₩18,855 | ₩19,148 | +1.56% | 10.7만 |
|---|
| 2025.11.26 | ₩18,054 | ₩18,741 | ₩17,987 | ₩18,695 | +3.55% | 36.1만 |
|---|
| 2025.11.25 | ₩16,480 | ₩18,047 | ₩16,480 | ₩18,041 | +9.47% | 101.3만 |
|---|
| 2025.11.24 | ₩16,400 | ₩16,652 | ₩16,226 | ₩16,266 | -0.81% | 31.7만 |
|---|
| 2025.11.21 | ₩15,559 | ₩16,933 | ₩15,559 | ₩16,386 | +5.32% | 62.8만 |
|---|
| 2025.11.20 | ₩15,679 | ₩16,153 | ₩15,519 | ₩15,572 | -0.68% | 39.1만 |
|---|
| 2025.11.19 | ₩15,492 | ₩15,799 | ₩15,038 | ₩15,786 | +1.89% | 94.6만 |
|---|
| 2025.11.18 | ₩15,239 | ₩15,826 | ₩15,025 | ₩15,492 | +1.66% | 68.1만 |
|---|
| 2025.11.17 | ₩16,186 | ₩16,366 | ₩15,305 | ₩15,359 | -5.11% | 72.4만 |
|---|
| 2025.11.14 | ₩17,147 | ₩17,294 | ₩16,133 | ₩16,226 | -5.37% | 81.5만 |
|---|
| 2025.11.13 | ₩17,934 | ₩18,281 | ₩17,254 | ₩17,374 | -3.12% | 61.1만 |
|---|
| 2025.11.12 | ₩17,974 | ₩18,201 | ₩17,867 | ₩18,108 | +0.74% | 25만 |
|---|
| 2025.11.11 | ₩17,667 | ₩18,268 | ₩17,654 | ₩17,867 | +1.13% | 30.3만 |
|---|
| 2025.11.10 | ₩18,108 | ₩18,174 | ₩17,667 | ₩17,694 | -2.28% | 34.8만 |
|---|
| 2025.11.07 | ₩17,414 | ₩17,907 | ₩17,322 | ₩17,867 | +2.61% | 78.5만 |
|---|
| 2025.11.06 | ₩18,121 | ₩18,208 | ₩17,394 | ₩17,494 | -3.46% | 48.7만 |
|---|
| 2025.11.05 | ₩18,241 | ₩18,841 | ₩17,814 | ₩18,001 | -1.32% | 74.1만 |
|---|
| 2025.11.04 | ₩18,308 | ₩18,621 | ₩17,961 | ₩18,161 | -0.80% | 73.8만 |
|---|
| 2025.11.03 | ₩18,615 | ₩18,768 | ₩18,041 | ₩18,655 | +0.22% | 58.5만 |
|---|
| 2025.10.31 | ₩18,388 | ₩18,641 | ₩18,088 | ₩18,508 | +0.65% | 76.8만 |
|---|
| 2025.10.30 | ₩19,002 | ₩19,215 | ₩18,468 | ₩18,495 | -2.67% | 84.2만 |
|---|
| 2025.10.29 | ₩20,109 | ₩20,203 | ₩18,908 | ₩19,002 | -5.51% | 38.2만 |
|---|
| 2025.10.28 | ₩19,842 | ₩20,389 | ₩19,735 | ₩20,216 | +1.88% | 29.5만 |
|---|
| 2025.10.27 | ₩19,989 | ₩20,241 | ₩19,522 | ₩19,869 | -0.60% | 41.7만 |
|---|
| 2025.10.24 | ₩20,203 | ₩20,496 | ₩19,949 | ₩19,949 | -1.25% | 19.7만 |
|---|
| 2025.10.23 | ₩19,709 | ₩20,136 | ₩19,622 | ₩20,016 | +1.56% | 29만 |
|---|
| 2025.10.22 | ₩19,829 | ₩20,416 | ₩19,522 | ₩19,709 | -0.61% | 75.2만 |
|---|
| 2025.10.21 | ₩19,762 | ₩20,369 | ₩19,669 | ₩20,096 | +1.69% | 46.3만 |
|---|
| 2025.10.20 | ₩19,349 | ₩19,829 | ₩19,349 | ₩19,762 | +2.14% | 46.6만 |
|---|
| 2025.10.17 | ₩19,722 | ₩20,149 | ₩19,148 | ₩19,162 | -2.84% | 62.3만 |
|---|
| 2025.10.16 | ₩20,082 | ₩20,356 | ₩19,602 | ₩19,856 | -1.13% | 45.5만 |
|---|
| 2025.10.15 | ₩20,056 | ₩20,723 | ₩19,849 | ₩20,016 | -0.20% | 37.9만 |
|---|
| 2025.10.14 | ₩18,988 | ₩19,876 | ₩18,868 | ₩19,629 | +3.37% | 61.3만 |
|---|
| 2025.10.13 | ₩19,349 | ₩19,529 | ₩19,082 | ₩19,322 | -0.14% | 50.3만 |
|---|
| 2025.10.10 | ₩19,549 | ₩19,642 | ₩18,755 | ₩18,935 | -3.14% | 140.6만 |
|---|