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 | ₩19,561 | ₩19,561 | ₩18,787 | ₩18,960 | -3.07% | 15.8만 |
| 2026.10.08 | ₩18,973 | ₩19,554 | ₩18,773 | ₩19,467 | +2.60% | 40.5만 |
| 2026.10.07 | ₩19,467 | ₩19,607 | ₩19,013 | ₩19,107 | -1.85% | 13.4만 |
| 2026.10.06 | ₩19,801 | ₩20,034 | ₩19,467 | ₩19,694 | -0.54% | 18.5만 |
| 2026.10.05 | ₩19,614 | ₩20,174 | ₩18,887 | ₩19,787 | +0.88% | 21.4만 |
| 2026.10.02 | ₩20,241 | ₩20,241 | ₩19,440 | ₩19,614 | -3.10% | 14.4만 |
| 2026.10.01 | ₩20,081 | ₩20,148 | ₩19,507 | ₩19,974 | -0.53% | 15만 |
| 2026.09.30 | ₩20,922 | ₩21,215 | ₩20,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,081 |
| -4.02% |
| 16.8만 |
| 2026.09.29 | ₩20,468 | ₩21,082 | ₩20,468 | ₩20,841 | +1.83% | 16.1만 |
|---|
| 2026.09.28 | ₩20,028 | ₩20,641 | ₩19,865 | ₩20,575 | +2.73% | 18.9만 |
|---|
| 2026.09.25 | ₩19,654 | ₩20,381 | ₩19,654 | ₩20,268 | +3.12% | 23.9만 |
|---|
| 2026.09.24 | ₩19,387 | ₩20,121 | ₩19,294 | ₩19,614 | +1.17% | 38.6만 |
|---|
| 2026.09.23 | ₩19,507 | ₩19,507 | ₩19,147 | ₩19,334 | -0.89% | 20.8만 |
|---|
| 2026.09.22 | ₩18,346 | ₩19,561 | ₩18,260 | ₩19,507 | +6.33% | 26.1만 |
|---|
| 2026.09.21 | ₩18,013 | ₩18,313 | ₩17,706 | ₩18,093 | +0.44% | 25.8만 |
|---|
| 2026.09.18 | ₩18,840 | ₩19,080 | ₩17,919 | ₩18,013 | -4.39% | 34.1만 |
|---|
| 2026.09.17 | ₩19,734 | ₩20,081 | ₩19,067 | ₩19,147 | -2.97% | 33.2만 |
|---|
| 2026.09.16 | ₩19,827 | ₩19,881 | ₩19,187 | ₩19,521 | -1.55% | 37.7만 |
|---|
| 2026.09.15 | ₩19,587 | ₩20,028 | ₩18,827 | ₩19,934 | +1.77% | 38.8만 |
|---|
| 2026.09.14 | ₩18,520 | ₩19,741 | ₩18,280 | ₩19,601 | +5.84% | 46.7만 |
|---|
| 2026.09.11 | ₩19,214 | ₩19,280 | ₩17,933 | ₩18,560 | -3.40% | 74.9만 |
|---|
| 2026.09.10 | ₩18,733 | ₩20,428 | ₩18,613 | ₩19,027 | +1.57% | 71.6만 |
|---|
| 2026.09.09 | ₩21,175 | ₩21,675 | ₩20,621 | ₩21,389 | +1.01% | 59.4만 |
|---|
| 2026.09.08 | ₩22,242 | ₩22,429 | ₩21,122 | ₩21,442 | -3.60% | 28.5만 |
|---|
| 2026.09.04 | ₩21,188 | ₩22,483 | ₩21,188 | ₩22,269 | +5.10% | 17.9만 |
|---|
| 2026.09.03 | ₩21,936 | ₩21,936 | ₩21,035 | ₩21,282 | -2.98% | 16.1만 |
|---|
| 2026.09.02 | ₩20,748 | ₩21,722 | ₩20,461 | ₩21,642 | +4.31% | 16만 |
|---|
| 2026.09.01 | ₩21,028 | ₩21,082 | ₩20,254 | ₩20,521 | -2.41% | 22.5만 |
|---|
| 2026.08.31 | ₩21,415 | ₩21,415 | ₩20,695 | ₩20,808 | -2.83% | 16.4만 |
|---|
| 2026.08.28 | ₩21,562 | ₩21,936 | ₩21,242 | ₩21,335 | -1.05% | 15.9만 |
|---|
| 2026.08.27 | ₩21,575 | ₩21,962 | ₩21,332 | ₩21,442 | -0.62% | 22.6만 |
|---|
| 2026.08.26 | ₩21,268 | ₩21,829 | ₩20,881 | ₩21,722 | +2.13% | 24.2만 |
|---|
| 2026.08.25 | ₩21,148 | ₩21,315 | ₩20,801 | ₩21,242 | +0.44% | 11.9만 |
|---|
| 2026.08.24 | ₩21,469 | ₩21,762 | ₩21,008 | ₩21,148 | -1.49% | 16.2만 |
|---|
| 2026.08.21 | ₩21,909 | ₩21,989 | ₩21,228 | ₩21,442 | -2.13% | 15.1만 |
|---|
| 2026.08.20 | ₩22,790 | ₩22,790 | ₩21,442 | ₩21,709 | -4.74% | 18.1만 |
|---|
| 2026.08.19 | ₩22,963 | ₩23,630 | ₩22,629 | ₩22,736 | -0.99% | 19.4만 |
|---|
| 2026.08.18 | ₩22,830 | ₩23,136 | ₩22,349 | ₩22,776 | -0.23% | 11.3만 |
|---|
| 2026.08.17 | ₩23,043 | ₩23,083 | ₩22,523 | ₩22,830 | -0.93% | 9.1만 |
|---|
| 2026.08.14 | ₩23,510 | ₩23,677 | ₩22,790 | ₩23,070 | -1.87% | 9.4만 |
|---|
| 2026.08.13 | ₩23,310 | ₩24,044 | ₩23,096 | ₩23,550 | +1.03% | 14.5만 |
|---|
| 2026.08.12 | ₩23,323 | ₩23,323 | ₩22,683 | ₩23,070 | -1.09% | 13.7만 |
|---|
| 2026.08.11 | ₩23,176 | ₩23,609 | ₩22,896 | ₩23,483 | +1.32% | 9.8만 |
|---|
| 2026.08.10 | ₩23,483 | ₩23,483 | ₩22,896 | ₩23,083 | -1.70% | 16만 |
|---|
| 2026.08.07 | ₩22,950 | ₩24,004 | ₩22,950 | ₩23,777 | +3.60% | 14만 |
|---|
| 2026.08.06 | ₩24,511 | ₩24,657 | ₩22,896 | ₩22,976 | -6.26% | 19.4만 |
|---|
| 2026.08.05 | ₩24,057 | ₩25,618 | ₩24,057 | ₩24,564 | +2.11% | 39.5만 |
|---|
| 2026.08.04 | ₩22,443 | ₩24,704 | ₩22,443 | ₩24,231 | +7.97% | 41.5만 |
|---|
| 2026.08.03 | ₩21,669 | ₩22,616 | ₩21,575 | ₩22,469 | +3.69% | 51.8만 |
|---|
| 2026.07.31 | ₩21,402 | ₩21,815 | ₩21,015 | ₩21,469 | +0.31% | 18.1만 |
|---|
| 2026.07.30 | ₩22,096 | ₩22,312 | ₩21,255 | ₩21,535 | -2.54% | 23.7만 |
|---|
| 2026.07.29 | ₩22,629 | ₩22,796 | ₩22,022 | ₩22,096 | -2.36% | 15만 |
|---|
| 2026.07.28 | ₩22,856 | ₩23,617 | ₩22,563 | ₩22,643 | -0.93% | 18.1만 |
|---|
| 2026.07.27 | ₩21,869 | ₩22,990 | ₩21,869 | ₩22,669 | +3.66% | 23.1만 |
|---|
| 2026.07.24 | ₩22,042 | ₩22,309 | ₩21,515 | ₩21,802 | -1.09% | 13.7만 |
|---|
| 2026.07.23 | ₩22,242 | ₩22,329 | ₩21,402 | ₩21,842 | -1.80% | 16.7만 |
|---|
| 2026.07.22 | ₩23,457 | ₩23,577 | ₩22,469 | ₩22,536 | -3.92% | 33.1만 |
|---|
| 2026.07.21 | ₩23,457 | ₩23,964 | ₩23,337 | ₩23,470 | +0.06% | 23.8만 |
|---|
| 2026.07.20 | ₩24,070 | ₩24,070 | ₩22,572 | ₩23,510 | -2.33% | 21.7만 |
|---|
| 2026.07.17 | ₩24,791 | ₩25,111 | ₩24,129 | ₩24,291 | -2.02% | 18.5만 |
|---|
| 2026.07.16 | ₩24,057 | ₩25,325 | ₩23,857 | ₩24,951 | +3.72% | 39만 |
|---|
| 2026.07.15 | ₩23,176 | ₩24,871 | ₩23,176 | ₩23,884 | +3.05% | 20.3만 |
|---|
| 2026.07.14 | ₩23,096 | ₩23,563 | ₩22,810 | ₩23,403 | +1.33% | 19.3만 |
|---|
| 2026.07.13 | ₩22,429 | ₩23,510 | ₩22,282 | ₩22,896 | +2.08% | 20.8만 |
|---|
| 2026.07.10 | ₩22,643 | ₩23,203 | ₩22,349 | ₩22,376 | -1.18% | 10.2만 |
|---|
| 2026.07.09 | ₩22,229 | ₩23,056 | ₩21,829 | ₩22,763 | +2.40% | 16.1만 |
|---|
| 2026.07.08 | ₩24,257 | ₩24,623 | ₩21,830 | ₩22,363 | -7.81% | 23.3만 |
|---|
| 2026.07.07 | ₩24,177 | ₩25,678 | ₩24,177 | ₩24,591 | +1.71% | 35.7만 |
|---|
| 2026.07.06 | ₩23,230 | ₩24,244 | ₩22,136 | ₩24,070 | +3.62% | 29만 |
|---|
| 2026.07.02 | ₩22,216 | ₩23,377 | ₩21,575 | ₩23,337 | +5.05% | 27.3만 |
|---|
| 2026.07.01 | ₩22,296 | ₩22,369 | ₩21,909 | ₩22,162 | -0.60% | 15만 |
|---|
| 2026.06.30 | ₩22,082 | ₩22,423 | ₩21,802 | ₩22,269 | +0.85% | 15.4만 |
|---|
| 2026.06.29 | ₩22,389 | ₩22,776 | ₩21,856 | ₩22,363 | -0.12% | 21.6만 |
|---|
| 2026.06.26 | ₩21,469 | ₩22,696 | ₩21,469 | ₩22,589 | +5.22% | 53.8만 |
|---|
| 2026.06.25 | ₩21,228 | ₩22,229 | ₩20,241 | ₩21,495 | +1.26% | 26.1만 |
|---|
| 2026.06.24 | ₩19,801 | ₩22,109 | ₩19,742 | ₩21,389 | +8.02% | 26.5만 |
|---|
| 2026.06.23 | ₩20,081 | ₩20,401 | ₩19,300 | ₩19,467 | -3.06% | 26.8만 |
|---|
| 2026.06.22 | ₩19,054 | ₩19,420 | ₩18,120 | ₩18,680 | -1.96% | 28.5만 |
|---|
| 2026.06.18 | ₩18,947 | ₩19,961 | ₩18,480 | ₩19,307 | +1.90% | 28.7만 |
|---|
| 2026.06.17 | ₩19,134 | ₩19,627 | ₩18,613 | ₩18,720 | -2.16% | 19.1만 |
|---|
| 2026.06.16 | ₩20,414 | ₩20,815 | ₩19,013 | ₩19,054 | -6.67% | 27.3만 |
|---|
| 2026.06.15 | ₩21,962 | ₩22,323 | ₩20,761 | ₩20,868 | -4.98% | 21.7만 |
|---|
| 2026.06.12 | ₩22,323 | ₩22,936 | ₩21,789 | ₩21,815 | -2.27% | 20.6만 |
|---|
| 2026.06.11 | ₩20,548 | ₩21,976 | ₩18,967 | ₩21,749 | +5.84% | 42.7만 |
|---|
| 2026.06.10 | ₩22,216 | ₩22,403 | ₩21,509 | ₩21,989 | -1.02% | 26.7만 |
|---|
| 2026.06.09 | ₩21,615 | ₩22,616 | ₩21,595 | ₩22,122 | +2.35% | 14.4만 |
|---|
| 2026.06.08 | ₩21,042 | ₩21,702 | ₩20,699 | ₩21,295 | +1.20% | 11만 |
|---|
| 2026.06.05 | ₩21,815 | ₩21,916 | ₩20,908 | ₩20,988 | -3.79% | 11.2만 |
|---|
| 2026.06.04 | ₩20,828 | ₩21,896 | ₩20,828 | ₩21,815 | +4.74% | 11.6만 |
|---|
| 2026.06.03 | ₩20,481 | ₩20,588 | ₩19,934 | ₩20,588 | +0.52% | 15.1만 |
|---|
| 2026.06.02 | ₩20,508 | ₩21,002 | ₩20,368 | ₩20,641 | +0.65% | 21.6만 |
|---|
| 2026.06.01 | ₩20,214 | ₩20,548 | ₩20,134 | ₩20,428 | +1.06% | 14.1만 |
|---|
| 2026.05.29 | ₩21,442 | ₩21,442 | ₩20,521 | ₩20,521 | -4.29% | 13.9만 |
|---|
| 2026.05.28 | ₩21,282 | ₩21,689 | ₩21,242 | ₩21,495 | +1.00% | 20.1만 |
|---|
| 2026.05.27 | ₩21,936 | ₩22,496 | ₩20,895 | ₩21,282 | -2.98% | 28.7만 |
|---|
| 2026.05.26 | ₩21,856 | ₩22,016 | ₩21,455 | ₩21,789 | -0.31% | 11.7만 |
|---|
| 2026.05.22 | ₩21,455 | ₩21,842 | ₩21,348 | ₩21,562 | +0.50% | 8.5만 |
|---|
| 2026.05.21 | ₩20,588 | ₩21,255 | ₩20,241 | ₩21,135 | +2.66% | 10.5만 |
|---|
| 2026.05.20 | ₩20,254 | ₩20,962 | ₩19,847 | ₩20,881 | +3.10% | 8.8만 |
|---|
| 2026.05.19 | ₩20,468 | ₩20,655 | ₩19,627 | ₩20,254 | -1.04% | 12만 |
|---|
| 2026.05.18 | ₩20,414 | ₩20,995 | ₩20,001 | ₩20,641 | +1.11% | 12만 |
|---|
| 2026.05.15 | ₩20,268 | ₩20,681 | ₩19,747 | ₩20,401 | +0.66% | 19.3만 |
|---|
| 2026.05.14 | ₩20,294 | ₩20,501 | ₩19,781 | ₩20,441 | +0.72% | 11.6만 |
|---|
| 2026.05.13 | ₩21,015 | ₩21,015 | ₩20,134 | ₩20,208 | -3.84% | 10.7만 |
|---|
| 2026.05.12 | ₩21,442 | ₩21,475 | ₩20,881 | ₩21,122 | -1.49% | 10.9만 |
|---|
| 2026.05.11 | ₩21,295 | ₩21,575 | ₩21,122 | ₩21,429 | +0.63% | 9.1만 |
|---|
| 2026.05.08 | ₩21,015 | ₩21,482 | ₩20,495 | ₩21,295 | +1.33% | 11.8만 |
|---|
| 2026.05.07 | ₩21,055 | ₩21,122 | ₩20,301 | ₩20,841 | -1.01% | 10.3만 |
|---|
| 2026.05.06 | ₩20,975 | ₩21,547 | ₩20,815 | ₩21,055 | +0.38% | 15.5만 |
|---|
| 2026.05.05 | ₩20,615 | ₩21,262 | ₩20,361 | ₩20,761 | +0.71% | 12만 |
|---|
| 2026.05.04 | ₩20,908 | ₩20,962 | ₩20,334 | ₩20,575 | -1.60% | 12.9만 |
|---|
| 2026.05.01 | ₩21,068 | ₩21,575 | ₩20,801 | ₩21,028 | -0.19% | 13.1만 |
|---|
| 2026.04.30 | ₩20,668 | ₩21,335 | ₩20,655 | ₩21,095 | +2.07% | 12.1만 |
|---|
| 2026.04.29 | ₩21,562 | ₩21,562 | ₩20,508 | ₩20,841 | -3.34% | 15.2만 |
|---|
| 2026.04.28 | ₩21,509 | ₩21,909 | ₩20,908 | ₩21,749 | +1.12% | 27만 |
|---|
| 2026.04.27 | ₩21,335 | ₩21,962 | ₩21,175 | ₩21,429 | +0.44% | 21.6만 |
|---|
| 2026.04.24 | ₩22,149 | ₩22,149 | ₩21,402 | ₩21,442 | -3.19% | 13.8만 |
|---|
| 2026.04.23 | ₩21,882 | ₩22,523 | ₩21,629 | ₩22,349 | +2.13% | 34.6만 |
|---|
| 2026.04.22 | ₩22,896 | ₩22,976 | ₩21,842 | ₩21,882 | -4.43% | 24.8만 |
|---|
| 2026.04.21 | ₩23,417 | ₩24,190 | ₩22,603 | ₩22,669 | -3.19% | 41.1만 |
|---|
| 2026.04.20 | ₩24,084 | ₩24,257 | ₩23,231 | ₩23,363 | -2.99% | 41.7만 |
|---|
| 2026.04.17 | ₩22,856 | ₩23,870 | ₩22,843 | ₩23,550 | +3.04% | 26.5만 |
|---|
| 2026.04.16 | ₩22,216 | ₩22,990 | ₩22,216 | ₩22,549 | +1.50% | 39.8만 |
|---|
| 2026.04.15 | ₩21,922 | ₩22,282 | ₩21,328 | ₩22,216 | +1.34% | 39.7만 |
|---|
| 2026.04.14 | ₩21,335 | ₩21,989 | ₩21,028 | ₩21,962 | +2.94% | 23.9만 |
|---|
| 2026.04.13 | ₩20,321 | ₩21,308 | ₩19,667 | ₩21,215 | +4.40% | 43.8만 |
|---|
| 2026.04.10 | ₩21,202 | ₩21,268 | ₩20,294 | ₩20,481 | -3.40% | 20만 |
|---|
| 2026.04.09 | ₩20,495 | ₩21,228 | ₩19,961 | ₩20,935 | +2.15% | 39.7만 |
|---|
| 2026.04.08 | ₩21,308 | ₩21,629 | ₩20,521 | ₩20,721 | -2.76% | 31.3만 |
|---|
| 2026.04.07 | ₩19,707 | ₩20,721 | ₩19,654 | ₩20,601 | +4.54% | 49.2만 |
|---|
| 2026.04.06 | ₩19,120 | ₩20,081 | ₩19,107 | ₩19,947 | +4.33% | 20.6만 |
|---|
| 2026.04.02 | ₩19,013 | ₩19,454 | ₩18,753 | ₩19,174 | +0.84% | 20.4만 |
|---|
| 2026.04.01 | ₩19,881 | ₩19,927 | ₩19,420 | ₩19,494 | -1.95% | 26.8만 |
|---|
| 2026.03.31 | ₩19,174 | ₩19,747 | ₩18,620 | ₩19,707 | +2.78% | 38.9만 |
|---|
| 2026.03.30 | ₩18,293 | ₩19,267 | ₩18,146 | ₩18,733 | +2.41% | 47만 |
|---|
| 2026.03.27 | ₩18,346 | ₩18,346 | ₩17,346 | ₩18,053 | -1.60% | 76.1만 |
|---|
| 2026.03.26 | ₩18,280 | ₩19,231 | ₩17,653 | ₩18,360 | +0.44% | 123.3만 |
|---|
| 2026.03.25 | ₩15,358 | ₩15,478 | ₩13,783 | ₩15,064 | -1.91% | 57.1만 |
|---|
| 2026.03.24 | ₩14,450 | ₩17,212 | ₩13,823 | ₩15,318 | +6.00% | 121.2만 |
|---|
| 2026.03.23 | ₩14,610 | ₩14,944 | ₩14,510 | ₩14,677 | +0.46% | 27.7만 |
|---|
| 2026.03.20 | ₩14,277 | ₩14,437 | ₩13,877 | ₩14,063 | -1.50% | 25.7만 |
|---|
| 2026.03.19 | ₩14,317 | ₩14,577 | ₩13,836 | ₩14,290 | -0.19% | 30.8만 |
|---|
| 2026.03.18 | ₩14,650 | ₩14,811 | ₩14,183 | ₩14,277 | -2.55% | 26.6만 |
|---|
| 2026.03.17 | ₩14,757 | ₩15,211 | ₩14,677 | ₩14,730 | -0.18% | 13.4만 |
|---|
| 2026.03.16 | ₩14,397 | ₩14,744 | ₩14,283 | ₩14,664 | +1.85% | 16.1만 |
|---|
| 2026.03.13 | ₩14,303 | ₩14,390 | ₩13,930 | ₩14,183 | -0.84% | 19.1만 |
|---|
| 2026.03.12 | ₩14,530 | ₩14,690 | ₩14,010 | ₩14,090 | -3.03% | 21.4만 |
|---|
| 2026.03.11 | ₩14,811 | ₩15,097 | ₩14,170 | ₩14,770 | -0.27% | 26.1만 |
|---|
| 2026.03.10 | ₩15,024 | ₩15,411 | ₩14,730 | ₩14,797 | -1.51% | 19.5만 |
|---|
| 2026.03.09 | ₩15,771 | ₩15,838 | ₩14,384 | ₩15,051 | -4.57% | 35.5만 |
|---|
| 2026.03.06 | ₩15,958 | ₩16,131 | ₩15,838 | ₩15,878 | -0.50% | 19만 |
|---|
| 2026.03.05 | ₩16,412 | ₩16,704 | ₩15,905 | ₩16,345 | -0.41% | 23.4만 |
|---|
| 2026.03.04 | ₩17,012 | ₩17,306 | ₩16,532 | ₩16,572 | -2.59% | 15.4만 |
|---|
| 2026.03.03 | ₩16,398 | ₩17,092 | ₩16,292 | ₩16,985 | +3.58% | 18.3만 |
|---|
| 2026.03.02 | ₩16,518 | ₩17,085 | ₩16,338 | ₩17,012 | +2.99% | 23.8만 |
|---|
| 2026.02.27 | ₩17,479 | ₩17,506 | ₩16,945 | ₩17,052 | -2.44% | 16.5만 |
|---|
| 2026.02.26 | ₩17,439 | ₩17,893 | ₩17,439 | ₩17,839 | +2.30% | 9.5만 |
|---|
| 2026.02.25 | ₩17,172 | ₩17,519 | ₩16,705 | ₩17,452 | +1.63% | 11.1만 |
|---|
| 2026.02.24 | ₩16,825 | ₩17,227 | ₩16,732 | ₩17,012 | +1.11% | 28.4만 |
|---|
| 2026.02.23 | ₩17,626 | ₩17,626 | ₩16,799 | ₩16,825 | -4.54% | 36.4만 |
|---|
| 2026.02.20 | ₩17,653 | ₩18,426 | ₩17,466 | ₩17,826 | +0.98% | 18.8만 |
|---|
| 2026.02.19 | ₩17,906 | ₩18,146 | ₩17,606 | ₩17,773 | -0.75% | 12.6만 |
|---|
| 2026.02.18 | ₩17,799 | ₩18,440 | ₩17,799 | ₩18,200 | +2.25% | 11.7만 |
|---|
| 2026.02.17 | ₩17,799 | ₩17,993 | ₩17,372 | ₩17,959 | +0.90% | 10만 |
|---|
| 2026.02.13 | ₩17,559 | ₩18,213 | ₩17,306 | ₩17,786 | +1.29% | 17만 |
|---|
| 2026.02.12 | ₩17,426 | ₩17,659 | ₩16,725 | ₩17,386 | -0.23% | 28만 |
|---|
| 2026.02.11 | ₩17,866 | ₩17,986 | ₩16,972 | ₩17,399 | -2.61% | 26.6만 |
|---|
| 2026.02.10 | ₩17,332 | ₩18,046 | ₩17,332 | ₩17,799 | +2.69% | 14.4만 |
|---|
| 2026.02.09 | ₩17,546 | ₩17,612 | ₩16,865 | ₩17,359 | -1.06% | 17.7만 |
|---|
| 2026.02.06 | ₩17,412 | ₩17,834 | ₩17,359 | ₩17,639 | +1.30% | 31.3만 |
|---|
| 2026.02.05 | ₩18,386 | ₩18,386 | ₩17,159 | ₩17,172 | -6.60% | 20만 |
|---|
| 2026.02.04 | ₩17,813 | ₩18,505 | ₩17,773 | ₩18,493 | +3.82% | 45.8만 |
|---|
| 2026.02.03 | ₩17,559 | ₩18,226 | ₩17,246 | ₩17,746 | +1.06% | 24.4만 |
|---|
| 2026.02.02 | ₩17,826 | ₩18,053 | ₩17,387 | ₩17,586 | -1.35% | 11.2만 |
|---|
| 2026.01.30 | ₩17,733 | ₩17,826 | ₩17,252 | ₩17,773 | +0.23% | 28.7만 |
|---|
| 2026.01.29 | ₩18,013 | ₩18,106 | ₩17,492 | ₩17,946 | -0.37% | 47.1만 |
|---|
| 2026.01.28 | ₩18,853 | ₩19,007 | ₩17,973 | ₩18,053 | -4.25% | 31.7만 |
|---|
| 2026.01.27 | ₩19,480 | ₩19,480 | ₩18,773 | ₩18,787 | -3.56% | 25.3만 |
|---|
| 2026.01.26 | ₩19,747 | ₩19,747 | ₩19,340 | ₩19,467 | -1.42% | 17.3만 |
|---|
| 2026.01.23 | ₩19,707 | ₩19,907 | ₩19,347 | ₩19,801 | +0.47% | 24.7만 |
|---|
| 2026.01.22 | ₩19,841 | ₩20,615 | ₩19,841 | ₩19,947 | +0.54% | 20.5만 |
|---|
| 2026.01.21 | ₩19,107 | ₩20,081 | ₩19,000 | ₩19,841 | +3.84% | 25.4만 |
|---|
| 2026.01.20 | ₩20,161 | ₩20,324 | ₩18,800 | ₩18,867 | -6.42% | 28.5만 |
|---|
| 2026.01.16 | ₩21,335 | ₩21,469 | ₩20,741 | ₩20,801 | -2.50% | 22.8만 |
|---|
| 2026.01.15 | ₩20,441 | ₩21,549 | ₩19,974 | ₩21,335 | +4.37% | 29.1만 |
|---|
| 2026.01.14 | ₩20,628 | ₩20,942 | ₩20,068 | ₩20,348 | -1.36% | 25.7만 |
|---|
| 2026.01.13 | ₩21,509 | ₩21,515 | ₩20,455 | ₩20,668 | -3.91% | 18.9만 |
|---|
| 2026.01.12 | ₩21,268 | ₩21,495 | ₩20,668 | ₩21,429 | +0.75% | 33.1만 |
|---|
| 2026.01.09 | ₩20,428 | ₩21,789 | ₩19,867 | ₩21,482 | +5.16% | 51.8만 |
|---|
| 2026.01.08 | ₩20,214 | ₩20,668 | ₩19,627 | ₩20,254 | +0.20% | 34만 |
|---|
| 2026.01.07 | ₩20,535 | ₩20,855 | ₩20,254 | ₩20,321 | -1.04% | 24.7만 |
|---|
| 2026.01.06 | ₩19,240 | ₩20,628 | ₩19,000 | ₩20,521 | +6.66% | 43만 |
|---|
| 2026.01.05 | ₩19,214 | ₩19,654 | ₩18,707 | ₩19,280 | +0.35% | 24.4만 |
|---|
| 2026.01.02 | ₩19,894 | ₩19,894 | ₩19,240 | ₩19,267 | -3.15% | 42.5만 |
|---|
| 2025.12.31 | ₩20,161 | ₩20,161 | ₩19,534 | ₩19,681 | -2.38% | 35.8만 |
|---|
| 2025.12.30 | ₩20,028 | ₩20,481 | ₩20,014 | ₩20,174 | +0.73% | 46.9만 |
|---|
| 2025.12.29 | ₩20,054 | ₩20,481 | ₩19,787 | ₩19,961 | -0.47% | 33.9만 |
|---|
| 2025.12.26 | ₩19,814 | ₩20,575 | ₩19,814 | ₩20,374 | +2.83% | 27.2만 |
|---|
| 2025.12.24 | ₩19,240 | ₩20,061 | ₩19,240 | ₩19,881 | +3.33% | 18.7만 |
|---|
| 2025.12.23 | ₩19,160 | ₩19,507 | ₩19,054 | ₩19,307 | +0.77% | 22.5만 |
|---|
| 2025.12.22 | ₩19,347 | ₩19,484 | ₩18,893 | ₩19,400 | +0.28% | 39.4만 |
|---|
| 2025.12.19 | ₩19,747 | ₩19,934 | ₩18,920 | ₩19,387 | -1.82% | 40.6만 |
|---|
| 2025.12.18 | ₩18,600 | ₩20,148 | ₩18,600 | ₩19,694 | +5.88% | 64.4만 |
|---|
| 2025.12.17 | ₩18,320 | ₩18,867 | ₩18,042 | ₩18,600 | +1.53% | 50.6만 |
|---|
| 2025.12.16 | ₩17,839 | ₩18,680 | ₩17,679 | ₩18,346 | +2.84% | 56.1만 |
|---|
| 2025.12.15 | ₩18,747 | ₩18,920 | ₩17,025 | ₩17,959 | -4.20% | 79.2만 |
|---|
| 2025.12.12 | ₩17,039 | ₩19,320 | ₩17,025 | ₩18,667 | +9.55% | 99.2만 |
|---|
| 2025.12.11 | ₩15,664 | ₩17,626 | ₩15,204 | ₩16,905 | +7.92% | 180.6만 |
|---|
| 2025.12.10 | ₩18,480 | ₩18,573 | ₩17,693 | ₩18,333 | -0.79% | 133만 |
|---|
| 2025.12.09 | ₩18,253 | ₩18,733 | ₩17,962 | ₩18,613 | +1.97% | 64.6만 |
|---|
| 2025.12.08 | ₩18,693 | ₩18,693 | ₩18,200 | ₩18,333 | -1.93% | 29.4만 |
|---|
| 2025.12.05 | ₩18,587 | ₩19,387 | ₩18,533 | ₩18,640 | +0.29% | 28.7만 |
|---|
| 2025.12.04 | ₩18,760 | ₩18,945 | ₩18,360 | ₩18,627 | -0.71% | 32.4만 |
|---|
| 2025.12.03 | ₩18,840 | ₩19,440 | ₩18,800 | ₩18,827 | -0.07% | 28.3만 |
|---|
| 2025.12.02 | ₩19,067 | ₩19,067 | ₩18,533 | ₩18,867 | -1.05% | 38만 |
|---|
| 2025.12.01 | ₩18,733 | ₩19,681 | ₩18,733 | ₩18,947 | +1.14% | 46만 |
|---|
| 2025.11.28 | ₩18,853 | ₩19,200 | ₩18,853 | ₩19,147 | +1.56% | 10.7만 |
|---|
| 2025.11.26 | ₩18,053 | ₩18,740 | ₩17,986 | ₩18,693 | +3.55% | 36.1만 |
|---|
| 2025.11.25 | ₩16,478 | ₩18,046 | ₩16,478 | ₩18,039 | +9.47% | 101.3만 |
|---|
| 2025.11.24 | ₩16,398 | ₩16,650 | ₩16,225 | ₩16,265 | -0.81% | 31.7만 |
|---|
| 2025.11.21 | ₩15,558 | ₩16,932 | ₩15,558 | ₩16,385 | +5.32% | 62.8만 |
|---|
| 2025.11.20 | ₩15,678 | ₩16,151 | ₩15,518 | ₩15,571 | -0.68% | 39.1만 |
|---|
| 2025.11.19 | ₩15,491 | ₩15,798 | ₩15,037 | ₩15,785 | +1.89% | 94.6만 |
|---|
| 2025.11.18 | ₩15,237 | ₩15,825 | ₩15,024 | ₩15,491 | +1.66% | 68.1만 |
|---|
| 2025.11.17 | ₩16,185 | ₩16,365 | ₩15,304 | ₩15,358 | -5.11% | 72.4만 |
|---|
| 2025.11.14 | ₩17,145 | ₩17,292 | ₩16,131 | ₩16,225 | -5.37% | 81.5만 |
|---|
| 2025.11.13 | ₩17,933 | ₩18,280 | ₩17,252 | ₩17,372 | -3.12% | 61.1만 |
|---|
| 2025.11.12 | ₩17,973 | ₩18,200 | ₩17,866 | ₩18,106 | +0.74% | 25만 |
|---|
| 2025.11.11 | ₩17,666 | ₩18,266 | ₩17,653 | ₩17,866 | +1.13% | 30.3만 |
|---|
| 2025.11.10 | ₩18,106 | ₩18,173 | ₩17,666 | ₩17,693 | -2.28% | 34.8만 |
|---|
| 2025.11.07 | ₩17,412 | ₩17,906 | ₩17,320 | ₩17,866 | +2.61% | 78.5만 |
|---|
| 2025.11.06 | ₩18,120 | ₩18,206 | ₩17,392 | ₩17,492 | -3.46% | 48.7만 |
|---|
| 2025.11.05 | ₩18,240 | ₩18,840 | ₩17,813 | ₩17,999 | -1.32% | 74.1만 |
|---|
| 2025.11.04 | ₩18,306 | ₩18,620 | ₩17,959 | ₩18,160 | -0.80% | 73.8만 |
|---|
| 2025.11.03 | ₩18,613 | ₩18,767 | ₩18,039 | ₩18,653 | +0.22% | 58.5만 |
|---|
| 2025.10.31 | ₩18,386 | ₩18,640 | ₩18,086 | ₩18,506 | +0.65% | 76.8만 |
|---|
| 2025.10.30 | ₩19,000 | ₩19,214 | ₩18,466 | ₩18,493 | -2.67% | 84.2만 |
|---|
| 2025.10.29 | ₩20,108 | ₩20,201 | ₩18,907 | ₩19,000 | -5.51% | 38.2만 |
|---|
| 2025.10.28 | ₩19,841 | ₩20,388 | ₩19,734 | ₩20,214 | +1.88% | 29.5만 |
|---|
| 2025.10.27 | ₩19,988 | ₩20,240 | ₩19,521 | ₩19,867 | -0.60% | 41.7만 |
|---|
| 2025.10.24 | ₩20,201 | ₩20,495 | ₩19,947 | ₩19,947 | -1.25% | 19.7만 |
|---|
| 2025.10.23 | ₩19,707 | ₩20,134 | ₩19,621 | ₩20,014 | +1.56% | 29만 |
|---|
| 2025.10.22 | ₩19,827 | ₩20,414 | ₩19,521 | ₩19,707 | -0.61% | 75.2만 |
|---|
| 2025.10.21 | ₩19,761 | ₩20,368 | ₩19,667 | ₩20,094 | +1.69% | 46.3만 |
|---|
| 2025.10.20 | ₩19,347 | ₩19,827 | ₩19,347 | ₩19,761 | +2.14% | 46.6만 |
|---|
| 2025.10.17 | ₩19,721 | ₩20,148 | ₩19,147 | ₩19,160 | -2.84% | 62.3만 |
|---|
| 2025.10.16 | ₩20,081 | ₩20,354 | ₩19,601 | ₩19,854 | -1.13% | 45.5만 |
|---|
| 2025.10.15 | ₩20,054 | ₩20,721 | ₩19,847 | ₩20,014 | -0.20% | 37.9만 |
|---|
| 2025.10.14 | ₩18,987 | ₩19,874 | ₩18,867 | ₩19,627 | +3.37% | 61.3만 |
|---|
| 2025.10.13 | ₩19,347 | ₩19,527 | ₩19,080 | ₩19,320 | -0.14% | 50.3만 |
|---|
| 2025.10.10 | ₩19,547 | ₩19,641 | ₩18,753 | ₩18,933 | -3.14% | 140.6만 |
|---|