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 | ₩19,592 | ₩19,592 | ₩18,817 | ₩18,991 | -3.07% | 15.8만 |
| 2026.10.08 | ₩19,004 | ₩19,586 | ₩18,804 | ₩19,499 | +2.60% | 40.5만 |
| 2026.10.07 | ₩19,499 | ₩19,639 | ₩19,044 | ₩19,138 | -1.85% | 13.4만 |
| 2026.10.06 | ₩19,833 | ₩20,067 | ₩19,499 | ₩19,726 | -0.54% | 18.5만 |
| 2026.10.05 | ₩19,646 | ₩20,207 | ₩18,917 | ₩19,819 | +0.88% | 21.4만 |
| 2026.10.02 | ₩20,274 | ₩20,274 | ₩19,472 | ₩19,646 | -3.10% | 14.4만 |
| 2026.10.01 | ₩20,113 | ₩20,180 | ₩19,539 | ₩20,007 | -0.53% | 15만 |
| 2026.09.30 | ₩20,955 | ₩21,249 | ₩20,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,113 |
| -4.02% |
| 16.8만 |
| 2026.09.29 | ₩20,501 | ₩21,116 | ₩20,501 | ₩20,875 | +1.83% | 16.1만 |
|---|
| 2026.09.28 | ₩20,060 | ₩20,675 | ₩19,897 | ₩20,608 | +2.73% | 18.9만 |
|---|
| 2026.09.25 | ₩19,686 | ₩20,414 | ₩19,686 | ₩20,301 | +3.12% | 23.9만 |
|---|
| 2026.09.24 | ₩19,418 | ₩20,154 | ₩19,325 | ₩19,646 | +1.17% | 38.6만 |
|---|
| 2026.09.23 | ₩19,539 | ₩19,539 | ₩19,178 | ₩19,365 | -0.89% | 20.8만 |
|---|
| 2026.09.22 | ₩18,376 | ₩19,592 | ₩18,289 | ₩19,539 | +6.33% | 26.1만 |
|---|
| 2026.09.21 | ₩18,042 | ₩18,343 | ₩17,735 | ₩18,122 | +0.44% | 25.8만 |
|---|
| 2026.09.18 | ₩18,871 | ₩19,111 | ₩17,948 | ₩18,042 | -4.39% | 34.1만 |
|---|
| 2026.09.17 | ₩19,766 | ₩20,113 | ₩19,098 | ₩19,178 | -2.97% | 33.2만 |
|---|
| 2026.09.16 | ₩19,859 | ₩19,913 | ₩19,218 | ₩19,552 | -1.55% | 37.7만 |
|---|
| 2026.09.15 | ₩19,619 | ₩20,060 | ₩18,857 | ₩19,966 | +1.77% | 38.8만 |
|---|
| 2026.09.14 | ₩18,550 | ₩19,773 | ₩18,309 | ₩19,632 | +5.84% | 46.7만 |
|---|
| 2026.09.11 | ₩19,245 | ₩19,312 | ₩17,962 | ₩18,590 | -3.40% | 74.9만 |
|---|
| 2026.09.10 | ₩18,764 | ₩20,461 | ₩18,643 | ₩19,058 | +1.57% | 71.6만 |
|---|
| 2026.09.09 | ₩21,209 | ₩21,710 | ₩20,655 | ₩21,423 | +1.01% | 59.4만 |
|---|
| 2026.09.08 | ₩22,278 | ₩22,466 | ₩21,156 | ₩21,477 | -3.60% | 28.5만 |
|---|
| 2026.09.04 | ₩21,223 | ₩22,519 | ₩21,223 | ₩22,305 | +5.10% | 17.9만 |
|---|
| 2026.09.03 | ₩21,971 | ₩21,971 | ₩21,069 | ₩21,316 | -2.98% | 16.1만 |
|---|
| 2026.09.02 | ₩20,782 | ₩21,757 | ₩20,494 | ₩21,677 | +4.31% | 16만 |
|---|
| 2026.09.01 | ₩21,062 | ₩21,116 | ₩20,287 | ₩20,554 | -2.41% | 22.5만 |
|---|
| 2026.08.31 | ₩21,450 | ₩21,450 | ₩20,728 | ₩20,842 | -2.83% | 16.4만 |
|---|
| 2026.08.28 | ₩21,597 | ₩21,971 | ₩21,276 | ₩21,370 | -1.05% | 15.9만 |
|---|
| 2026.08.27 | ₩21,610 | ₩21,998 | ₩21,367 | ₩21,477 | -0.62% | 22.6만 |
|---|
| 2026.08.26 | ₩21,303 | ₩21,864 | ₩20,915 | ₩21,757 | +2.13% | 24.2만 |
|---|
| 2026.08.25 | ₩21,183 | ₩21,350 | ₩20,835 | ₩21,276 | +0.44% | 11.9만 |
|---|
| 2026.08.24 | ₩21,503 | ₩21,797 | ₩21,042 | ₩21,183 | -1.49% | 16.2만 |
|---|
| 2026.08.21 | ₩21,944 | ₩22,025 | ₩21,263 | ₩21,477 | -2.13% | 15.1만 |
|---|
| 2026.08.20 | ₩22,826 | ₩22,826 | ₩21,477 | ₩21,744 | -4.74% | 18.1만 |
|---|
| 2026.08.19 | ₩23,000 | ₩23,668 | ₩22,666 | ₩22,773 | -0.99% | 19.4만 |
|---|
| 2026.08.18 | ₩22,866 | ₩23,174 | ₩22,385 | ₩22,813 | -0.23% | 11.3만 |
|---|
| 2026.08.17 | ₩23,080 | ₩23,120 | ₩22,559 | ₩22,866 | -0.93% | 9.1만 |
|---|
| 2026.08.14 | ₩23,548 | ₩23,715 | ₩22,826 | ₩23,107 | -1.87% | 9.4만 |
|---|
| 2026.08.13 | ₩23,348 | ₩24,083 | ₩23,134 | ₩23,588 | +1.03% | 14.5만 |
|---|
| 2026.08.12 | ₩23,361 | ₩23,361 | ₩22,719 | ₩23,107 | -1.09% | 13.7만 |
|---|
| 2026.08.11 | ₩23,214 | ₩23,647 | ₩22,933 | ₩23,521 | +1.32% | 9.8만 |
|---|
| 2026.08.10 | ₩23,521 | ₩23,521 | ₩22,933 | ₩23,120 | -1.70% | 16만 |
|---|
| 2026.08.07 | ₩22,987 | ₩24,043 | ₩22,987 | ₩23,815 | +3.60% | 14만 |
|---|
| 2026.08.06 | ₩24,550 | ₩24,697 | ₩22,933 | ₩23,013 | -6.26% | 19.4만 |
|---|
| 2026.08.05 | ₩24,096 | ₩25,660 | ₩24,096 | ₩24,604 | +2.11% | 39.5만 |
|---|
| 2026.08.04 | ₩22,479 | ₩24,744 | ₩22,479 | ₩24,270 | +7.97% | 41.5만 |
|---|
| 2026.08.03 | ₩21,704 | ₩22,653 | ₩21,610 | ₩22,506 | +3.69% | 51.8만 |
|---|
| 2026.07.31 | ₩21,436 | ₩21,851 | ₩21,049 | ₩21,503 | +0.31% | 18.1만 |
|---|
| 2026.07.30 | ₩22,131 | ₩22,348 | ₩21,289 | ₩21,570 | -2.54% | 23.7만 |
|---|
| 2026.07.29 | ₩22,666 | ₩22,833 | ₩22,058 | ₩22,131 | -2.36% | 15만 |
|---|
| 2026.07.28 | ₩22,893 | ₩23,655 | ₩22,599 | ₩22,679 | -0.93% | 18.1만 |
|---|
| 2026.07.27 | ₩21,904 | ₩23,027 | ₩21,904 | ₩22,706 | +3.66% | 23.1만 |
|---|
| 2026.07.24 | ₩22,078 | ₩22,345 | ₩21,550 | ₩21,837 | -1.09% | 13.7만 |
|---|
| 2026.07.23 | ₩22,278 | ₩22,365 | ₩21,436 | ₩21,878 | -1.80% | 16.7만 |
|---|
| 2026.07.22 | ₩23,495 | ₩23,615 | ₩22,506 | ₩22,572 | -3.92% | 33.1만 |
|---|
| 2026.07.21 | ₩23,495 | ₩24,002 | ₩23,374 | ₩23,508 | +0.06% | 23.8만 |
|---|
| 2026.07.20 | ₩24,109 | ₩24,109 | ₩22,609 | ₩23,548 | -2.33% | 21.7만 |
|---|
| 2026.07.17 | ₩24,831 | ₩25,152 | ₩24,168 | ₩24,330 | -2.02% | 18.5만 |
|---|
| 2026.07.16 | ₩24,096 | ₩25,366 | ₩23,896 | ₩24,991 | +3.72% | 39만 |
|---|
| 2026.07.15 | ₩23,214 | ₩24,911 | ₩23,214 | ₩23,922 | +3.05% | 20.3만 |
|---|
| 2026.07.14 | ₩23,134 | ₩23,602 | ₩22,846 | ₩23,441 | +1.33% | 19.3만 |
|---|
| 2026.07.13 | ₩22,466 | ₩23,548 | ₩22,319 | ₩22,933 | +2.08% | 20.8만 |
|---|
| 2026.07.10 | ₩22,679 | ₩23,241 | ₩22,385 | ₩22,412 | -1.18% | 10.2만 |
|---|
| 2026.07.09 | ₩22,265 | ₩23,094 | ₩21,864 | ₩22,800 | +2.40% | 16.1만 |
|---|
| 2026.07.08 | ₩24,296 | ₩24,663 | ₩21,865 | ₩22,399 | -7.81% | 23.3만 |
|---|
| 2026.07.07 | ₩24,216 | ₩25,720 | ₩24,216 | ₩24,631 | +1.71% | 35.7만 |
|---|
| 2026.07.06 | ₩23,267 | ₩24,283 | ₩22,172 | ₩24,109 | +3.62% | 29만 |
|---|
| 2026.07.02 | ₩22,252 | ₩23,414 | ₩21,610 | ₩23,374 | +5.05% | 27.3만 |
|---|
| 2026.07.01 | ₩22,332 | ₩22,405 | ₩21,944 | ₩22,198 | -0.60% | 15만 |
|---|
| 2026.06.30 | ₩22,118 | ₩22,459 | ₩21,837 | ₩22,305 | +0.85% | 15.4만 |
|---|
| 2026.06.29 | ₩22,425 | ₩22,813 | ₩21,891 | ₩22,399 | -0.12% | 21.6만 |
|---|
| 2026.06.26 | ₩21,503 | ₩22,733 | ₩21,503 | ₩22,626 | +5.22% | 53.8만 |
|---|
| 2026.06.25 | ₩21,263 | ₩22,265 | ₩20,274 | ₩21,530 | +1.26% | 26.1만 |
|---|
| 2026.06.24 | ₩19,833 | ₩22,145 | ₩19,774 | ₩21,423 | +8.02% | 26.5만 |
|---|
| 2026.06.23 | ₩20,113 | ₩20,434 | ₩19,332 | ₩19,499 | -3.06% | 26.8만 |
|---|
| 2026.06.22 | ₩19,084 | ₩19,452 | ₩18,149 | ₩18,710 | -1.96% | 28.5만 |
|---|
| 2026.06.18 | ₩18,977 | ₩19,993 | ₩18,510 | ₩19,338 | +1.90% | 28.7만 |
|---|
| 2026.06.17 | ₩19,165 | ₩19,659 | ₩18,643 | ₩18,750 | -2.16% | 19.1만 |
|---|
| 2026.06.16 | ₩20,448 | ₩20,848 | ₩19,044 | ₩19,084 | -6.67% | 27.3만 |
|---|
| 2026.06.15 | ₩21,998 | ₩22,359 | ₩20,795 | ₩20,902 | -4.98% | 21.7만 |
|---|
| 2026.06.12 | ₩22,359 | ₩22,973 | ₩21,824 | ₩21,851 | -2.27% | 20.6만 |
|---|
| 2026.06.11 | ₩20,581 | ₩22,011 | ₩18,997 | ₩21,784 | +5.84% | 42.7만 |
|---|
| 2026.06.10 | ₩22,252 | ₩22,439 | ₩21,543 | ₩22,025 | -1.02% | 26.7만 |
|---|
| 2026.06.09 | ₩21,650 | ₩22,653 | ₩21,630 | ₩22,158 | +2.35% | 14.4만 |
|---|
| 2026.06.08 | ₩21,076 | ₩21,737 | ₩20,732 | ₩21,330 | +1.20% | 11만 |
|---|
| 2026.06.05 | ₩21,851 | ₩21,951 | ₩20,942 | ₩21,022 | -3.79% | 11.2만 |
|---|
| 2026.06.04 | ₩20,862 | ₩21,931 | ₩20,862 | ₩21,851 | +4.74% | 11.6만 |
|---|
| 2026.06.03 | ₩20,514 | ₩20,621 | ₩19,966 | ₩20,621 | +0.52% | 15.1만 |
|---|
| 2026.06.02 | ₩20,541 | ₩21,036 | ₩20,401 | ₩20,675 | +0.65% | 21.6만 |
|---|
| 2026.06.01 | ₩20,247 | ₩20,581 | ₩20,167 | ₩20,461 | +1.06% | 14.1만 |
|---|
| 2026.05.29 | ₩21,477 | ₩21,477 | ₩20,554 | ₩20,554 | -4.29% | 13.9만 |
|---|
| 2026.05.28 | ₩21,316 | ₩21,724 | ₩21,276 | ₩21,530 | +1.00% | 20.1만 |
|---|
| 2026.05.27 | ₩21,971 | ₩22,532 | ₩20,929 | ₩21,316 | -2.98% | 28.7만 |
|---|
| 2026.05.26 | ₩21,891 | ₩22,051 | ₩21,490 | ₩21,824 | -0.31% | 11.7만 |
|---|
| 2026.05.22 | ₩21,490 | ₩21,878 | ₩21,383 | ₩21,597 | +0.50% | 8.5만 |
|---|
| 2026.05.21 | ₩20,621 | ₩21,289 | ₩20,274 | ₩21,169 | +2.66% | 10.5만 |
|---|
| 2026.05.20 | ₩20,287 | ₩20,995 | ₩19,880 | ₩20,915 | +3.10% | 8.8만 |
|---|
| 2026.05.19 | ₩20,501 | ₩20,688 | ₩19,659 | ₩20,287 | -1.04% | 12만 |
|---|
| 2026.05.18 | ₩20,448 | ₩21,029 | ₩20,033 | ₩20,675 | +1.11% | 12만 |
|---|
| 2026.05.15 | ₩20,301 | ₩20,715 | ₩19,779 | ₩20,434 | +0.66% | 19.3만 |
|---|
| 2026.05.14 | ₩20,327 | ₩20,534 | ₩19,813 | ₩20,474 | +0.72% | 11.6만 |
|---|
| 2026.05.13 | ₩21,049 | ₩21,049 | ₩20,167 | ₩20,240 | -3.84% | 10.7만 |
|---|
| 2026.05.12 | ₩21,477 | ₩21,510 | ₩20,915 | ₩21,156 | -1.49% | 10.9만 |
|---|
| 2026.05.11 | ₩21,330 | ₩21,610 | ₩21,156 | ₩21,463 | +0.63% | 9.1만 |
|---|
| 2026.05.08 | ₩21,049 | ₩21,517 | ₩20,528 | ₩21,330 | +1.33% | 11.8만 |
|---|
| 2026.05.07 | ₩21,089 | ₩21,156 | ₩20,334 | ₩20,875 | -1.01% | 10.3만 |
|---|
| 2026.05.06 | ₩21,009 | ₩21,582 | ₩20,848 | ₩21,089 | +0.38% | 15.5만 |
|---|
| 2026.05.05 | ₩20,648 | ₩21,296 | ₩20,394 | ₩20,795 | +0.71% | 12만 |
|---|
| 2026.05.04 | ₩20,942 | ₩20,995 | ₩20,367 | ₩20,608 | -1.60% | 12.9만 |
|---|
| 2026.05.01 | ₩21,102 | ₩21,610 | ₩20,835 | ₩21,062 | -0.19% | 13.1만 |
|---|
| 2026.04.30 | ₩20,701 | ₩21,370 | ₩20,688 | ₩21,129 | +2.07% | 12.1만 |
|---|
| 2026.04.29 | ₩21,597 | ₩21,597 | ₩20,541 | ₩20,875 | -3.34% | 15.2만 |
|---|
| 2026.04.28 | ₩21,543 | ₩21,944 | ₩20,942 | ₩21,784 | +1.12% | 27만 |
|---|
| 2026.04.27 | ₩21,370 | ₩21,998 | ₩21,209 | ₩21,463 | +0.44% | 21.6만 |
|---|
| 2026.04.24 | ₩22,185 | ₩22,185 | ₩21,436 | ₩21,477 | -3.19% | 13.8만 |
|---|
| 2026.04.23 | ₩21,918 | ₩22,559 | ₩21,664 | ₩22,385 | +2.13% | 34.6만 |
|---|
| 2026.04.22 | ₩22,933 | ₩23,013 | ₩21,878 | ₩21,918 | -4.43% | 24.8만 |
|---|
| 2026.04.21 | ₩23,455 | ₩24,230 | ₩22,639 | ₩22,706 | -3.19% | 41.1만 |
|---|
| 2026.04.20 | ₩24,123 | ₩24,296 | ₩23,269 | ₩23,401 | -2.99% | 41.7만 |
|---|
| 2026.04.17 | ₩22,893 | ₩23,909 | ₩22,880 | ₩23,588 | +3.04% | 26.5만 |
|---|
| 2026.04.16 | ₩22,252 | ₩23,027 | ₩22,252 | ₩22,586 | +1.50% | 39.8만 |
|---|
| 2026.04.15 | ₩21,958 | ₩22,319 | ₩21,363 | ₩22,252 | +1.34% | 39.7만 |
|---|
| 2026.04.14 | ₩21,370 | ₩22,025 | ₩21,062 | ₩21,998 | +2.94% | 23.9만 |
|---|
| 2026.04.13 | ₩20,354 | ₩21,343 | ₩19,699 | ₩21,249 | +4.40% | 43.8만 |
|---|
| 2026.04.10 | ₩21,236 | ₩21,303 | ₩20,327 | ₩20,514 | -3.40% | 20만 |
|---|
| 2026.04.09 | ₩20,528 | ₩21,263 | ₩19,993 | ₩20,969 | +2.15% | 39.7만 |
|---|
| 2026.04.08 | ₩21,343 | ₩21,664 | ₩20,554 | ₩20,755 | -2.76% | 31.3만 |
|---|
| 2026.04.07 | ₩19,739 | ₩20,755 | ₩19,686 | ₩20,635 | +4.54% | 49.2만 |
|---|
| 2026.04.06 | ₩19,151 | ₩20,113 | ₩19,138 | ₩19,980 | +4.33% | 20.6만 |
|---|
| 2026.04.02 | ₩19,044 | ₩19,485 | ₩18,784 | ₩19,205 | +0.84% | 20.4만 |
|---|
| 2026.04.01 | ₩19,913 | ₩19,960 | ₩19,452 | ₩19,525 | -1.95% | 26.8만 |
|---|
| 2026.03.31 | ₩19,205 | ₩19,779 | ₩18,650 | ₩19,739 | +2.78% | 38.9만 |
|---|
| 2026.03.30 | ₩18,323 | ₩19,298 | ₩18,176 | ₩18,764 | +2.41% | 47만 |
|---|
| 2026.03.27 | ₩18,376 | ₩18,376 | ₩17,374 | ₩18,082 | -1.60% | 76.1만 |
|---|
| 2026.03.26 | ₩18,309 | ₩19,262 | ₩17,681 | ₩18,389 | +0.44% | 123.3만 |
|---|
| 2026.03.25 | ₩15,382 | ₩15,503 | ₩13,805 | ₩15,088 | -1.91% | 57.1만 |
|---|
| 2026.03.24 | ₩14,474 | ₩17,240 | ₩13,846 | ₩15,342 | +6.00% | 121.2만 |
|---|
| 2026.03.23 | ₩14,634 | ₩14,968 | ₩14,534 | ₩14,701 | +0.46% | 27.7만 |
|---|
| 2026.03.20 | ₩14,300 | ₩14,460 | ₩13,899 | ₩14,086 | -1.50% | 25.7만 |
|---|
| 2026.03.19 | ₩14,340 | ₩14,601 | ₩13,859 | ₩14,313 | -0.19% | 30.8만 |
|---|
| 2026.03.18 | ₩14,674 | ₩14,834 | ₩14,206 | ₩14,300 | -2.55% | 26.6만 |
|---|
| 2026.03.17 | ₩14,781 | ₩15,235 | ₩14,701 | ₩14,754 | -0.18% | 13.4만 |
|---|
| 2026.03.16 | ₩14,420 | ₩14,768 | ₩14,307 | ₩14,687 | +1.85% | 16.1만 |
|---|
| 2026.03.13 | ₩14,327 | ₩14,414 | ₩13,952 | ₩14,206 | -0.84% | 19.1만 |
|---|
| 2026.03.12 | ₩14,554 | ₩14,714 | ₩14,033 | ₩14,113 | -3.03% | 21.4만 |
|---|
| 2026.03.11 | ₩14,834 | ₩15,122 | ₩14,193 | ₩14,794 | -0.27% | 26.1만 |
|---|
| 2026.03.10 | ₩15,048 | ₩15,436 | ₩14,754 | ₩14,821 | -1.51% | 19.5만 |
|---|
| 2026.03.09 | ₩15,797 | ₩15,864 | ₩14,407 | ₩15,075 | -4.57% | 35.5만 |
|---|
| 2026.03.06 | ₩15,984 | ₩16,158 | ₩15,864 | ₩15,904 | -0.50% | 19만 |
|---|
| 2026.03.05 | ₩16,438 | ₩16,731 | ₩15,930 | ₩16,371 | -0.41% | 23.4만 |
|---|
| 2026.03.04 | ₩17,040 | ₩17,334 | ₩16,558 | ₩16,599 | -2.59% | 15.4만 |
|---|
| 2026.03.03 | ₩16,425 | ₩17,120 | ₩16,318 | ₩17,013 | +3.58% | 18.3만 |
|---|
| 2026.03.02 | ₩16,545 | ₩17,113 | ₩16,365 | ₩17,040 | +2.99% | 23.8만 |
|---|
| 2026.02.27 | ₩17,507 | ₩17,534 | ₩16,973 | ₩17,080 | -2.44% | 16.5만 |
|---|
| 2026.02.26 | ₩17,467 | ₩17,922 | ₩17,467 | ₩17,868 | +2.30% | 9.5만 |
|---|
| 2026.02.25 | ₩17,200 | ₩17,547 | ₩16,732 | ₩17,481 | +1.63% | 11.1만 |
|---|
| 2026.02.24 | ₩16,853 | ₩17,255 | ₩16,759 | ₩17,040 | +1.11% | 28.4만 |
|---|
| 2026.02.23 | ₩17,654 | ₩17,654 | ₩16,826 | ₩16,853 | -4.54% | 36.4만 |
|---|
| 2026.02.20 | ₩17,681 | ₩18,456 | ₩17,494 | ₩17,855 | +0.98% | 18.8만 |
|---|
| 2026.02.19 | ₩17,935 | ₩18,176 | ₩17,634 | ₩17,801 | -0.75% | 12.6만 |
|---|
| 2026.02.18 | ₩17,828 | ₩18,470 | ₩17,828 | ₩18,229 | +2.25% | 11.7만 |
|---|
| 2026.02.17 | ₩17,828 | ₩18,022 | ₩17,400 | ₩17,988 | +0.90% | 10만 |
|---|
| 2026.02.13 | ₩17,588 | ₩18,242 | ₩17,334 | ₩17,815 | +1.29% | 17만 |
|---|
| 2026.02.12 | ₩17,454 | ₩17,688 | ₩16,752 | ₩17,414 | -0.23% | 28만 |
|---|
| 2026.02.11 | ₩17,895 | ₩18,015 | ₩17,000 | ₩17,427 | -2.61% | 26.6만 |
|---|
| 2026.02.10 | ₩17,360 | ₩18,075 | ₩17,360 | ₩17,828 | +2.69% | 14.4만 |
|---|
| 2026.02.09 | ₩17,574 | ₩17,641 | ₩16,893 | ₩17,387 | -1.06% | 17.7만 |
|---|
| 2026.02.06 | ₩17,441 | ₩17,863 | ₩17,387 | ₩17,668 | +1.30% | 31.3만 |
|---|
| 2026.02.05 | ₩18,416 | ₩18,416 | ₩17,187 | ₩17,200 | -6.60% | 20만 |
|---|
| 2026.02.04 | ₩17,841 | ₩18,535 | ₩17,801 | ₩18,523 | +3.82% | 45.8만 |
|---|
| 2026.02.03 | ₩17,588 | ₩18,256 | ₩17,273 | ₩17,775 | +1.06% | 24.4만 |
|---|
| 2026.02.02 | ₩17,855 | ₩18,082 | ₩17,415 | ₩17,614 | -1.35% | 11.2만 |
|---|
| 2026.01.30 | ₩17,761 | ₩17,855 | ₩17,280 | ₩17,801 | +0.23% | 28.7만 |
|---|
| 2026.01.29 | ₩18,042 | ₩18,135 | ₩17,521 | ₩17,975 | -0.37% | 47.1만 |
|---|
| 2026.01.28 | ₩18,884 | ₩19,038 | ₩18,002 | ₩18,082 | -4.25% | 31.7만 |
|---|
| 2026.01.27 | ₩19,512 | ₩19,512 | ₩18,804 | ₩18,817 | -3.56% | 25.3만 |
|---|
| 2026.01.26 | ₩19,779 | ₩19,779 | ₩19,372 | ₩19,499 | -1.42% | 17.3만 |
|---|
| 2026.01.23 | ₩19,739 | ₩19,940 | ₩19,378 | ₩19,833 | +0.47% | 24.7만 |
|---|
| 2026.01.22 | ₩19,873 | ₩20,648 | ₩19,873 | ₩19,980 | +0.54% | 20.5만 |
|---|
| 2026.01.21 | ₩19,138 | ₩20,113 | ₩19,031 | ₩19,873 | +3.84% | 25.4만 |
|---|
| 2026.01.20 | ₩20,194 | ₩20,357 | ₩18,830 | ₩18,897 | -6.42% | 28.5만 |
|---|
| 2026.01.16 | ₩21,370 | ₩21,503 | ₩20,775 | ₩20,835 | -2.50% | 22.8만 |
|---|
| 2026.01.15 | ₩20,474 | ₩21,584 | ₩20,007 | ₩21,370 | +4.37% | 29.1만 |
|---|
| 2026.01.14 | ₩20,661 | ₩20,975 | ₩20,100 | ₩20,381 | -1.36% | 25.7만 |
|---|
| 2026.01.13 | ₩21,543 | ₩21,550 | ₩20,488 | ₩20,701 | -3.91% | 18.9만 |
|---|
| 2026.01.12 | ₩21,303 | ₩21,530 | ₩20,701 | ₩21,463 | +0.75% | 33.1만 |
|---|
| 2026.01.09 | ₩20,461 | ₩21,824 | ₩19,900 | ₩21,517 | +5.16% | 51.8만 |
|---|
| 2026.01.08 | ₩20,247 | ₩20,701 | ₩19,659 | ₩20,287 | +0.20% | 34만 |
|---|
| 2026.01.07 | ₩20,568 | ₩20,889 | ₩20,287 | ₩20,354 | -1.04% | 24.7만 |
|---|
| 2026.01.06 | ₩19,271 | ₩20,661 | ₩19,031 | ₩20,554 | +6.66% | 43만 |
|---|
| 2026.01.05 | ₩19,245 | ₩19,686 | ₩18,737 | ₩19,312 | +0.35% | 24.4만 |
|---|
| 2026.01.02 | ₩19,926 | ₩19,926 | ₩19,271 | ₩19,298 | -3.15% | 42.5만 |
|---|
| 2025.12.31 | ₩20,194 | ₩20,194 | ₩19,565 | ₩19,712 | -2.38% | 35.8만 |
|---|
| 2025.12.30 | ₩20,060 | ₩20,514 | ₩20,047 | ₩20,207 | +0.73% | 46.9만 |
|---|
| 2025.12.29 | ₩20,087 | ₩20,514 | ₩19,819 | ₩19,993 | -0.47% | 33.9만 |
|---|
| 2025.12.26 | ₩19,846 | ₩20,608 | ₩19,846 | ₩20,407 | +2.83% | 27.2만 |
|---|
| 2025.12.24 | ₩19,271 | ₩20,093 | ₩19,271 | ₩19,913 | +3.33% | 18.7만 |
|---|
| 2025.12.23 | ₩19,191 | ₩19,539 | ₩19,084 | ₩19,338 | +0.77% | 22.5만 |
|---|
| 2025.12.22 | ₩19,378 | ₩19,516 | ₩18,924 | ₩19,432 | +0.28% | 39.4만 |
|---|
| 2025.12.19 | ₩19,779 | ₩19,966 | ₩18,951 | ₩19,418 | -1.82% | 40.6만 |
|---|
| 2025.12.18 | ₩18,630 | ₩20,180 | ₩18,630 | ₩19,726 | +5.88% | 64.4만 |
|---|
| 2025.12.17 | ₩18,349 | ₩18,897 | ₩18,071 | ₩18,630 | +1.53% | 50.6만 |
|---|
| 2025.12.16 | ₩17,868 | ₩18,710 | ₩17,708 | ₩18,376 | +2.84% | 56.1만 |
|---|
| 2025.12.15 | ₩18,777 | ₩18,951 | ₩17,053 | ₩17,988 | -4.20% | 79.2만 |
|---|
| 2025.12.12 | ₩17,066 | ₩19,352 | ₩17,053 | ₩18,697 | +9.55% | 99.2만 |
|---|
| 2025.12.11 | ₩15,690 | ₩17,654 | ₩15,229 | ₩16,933 | +7.92% | 180.6만 |
|---|
| 2025.12.10 | ₩18,510 | ₩18,603 | ₩17,721 | ₩18,363 | -0.79% | 133만 |
|---|
| 2025.12.09 | ₩18,282 | ₩18,764 | ₩17,991 | ₩18,643 | +1.97% | 64.6만 |
|---|
| 2025.12.08 | ₩18,724 | ₩18,724 | ₩18,229 | ₩18,363 | -1.93% | 29.4만 |
|---|
| 2025.12.05 | ₩18,617 | ₩19,418 | ₩18,563 | ₩18,670 | +0.29% | 28.7만 |
|---|
| 2025.12.04 | ₩18,790 | ₩18,976 | ₩18,389 | ₩18,657 | -0.71% | 32.4만 |
|---|
| 2025.12.03 | ₩18,871 | ₩19,472 | ₩18,830 | ₩18,857 | -0.07% | 28.3만 |
|---|
| 2025.12.02 | ₩19,098 | ₩19,098 | ₩18,563 | ₩18,897 | -1.05% | 38만 |
|---|
| 2025.12.01 | ₩18,764 | ₩19,712 | ₩18,764 | ₩18,977 | +1.14% | 46만 |
|---|
| 2025.11.28 | ₩18,884 | ₩19,231 | ₩18,884 | ₩19,178 | +1.56% | 10.7만 |
|---|
| 2025.11.26 | ₩18,082 | ₩18,770 | ₩18,015 | ₩18,724 | +3.55% | 36.1만 |
|---|
| 2025.11.25 | ₩16,505 | ₩18,075 | ₩16,505 | ₩18,069 | +9.47% | 101.3만 |
|---|
| 2025.11.24 | ₩16,425 | ₩16,677 | ₩16,251 | ₩16,291 | -0.81% | 31.7만 |
|---|
| 2025.11.21 | ₩15,583 | ₩16,959 | ₩15,583 | ₩16,411 | +5.32% | 62.8만 |
|---|
| 2025.11.20 | ₩15,703 | ₩16,178 | ₩15,543 | ₩15,596 | -0.68% | 39.1만 |
|---|
| 2025.11.19 | ₩15,516 | ₩15,823 | ₩15,062 | ₩15,810 | +1.89% | 94.6만 |
|---|
| 2025.11.18 | ₩15,262 | ₩15,850 | ₩15,048 | ₩15,516 | +1.66% | 68.1만 |
|---|
| 2025.11.17 | ₩16,211 | ₩16,391 | ₩15,329 | ₩15,382 | -5.11% | 72.4만 |
|---|
| 2025.11.14 | ₩17,173 | ₩17,320 | ₩16,158 | ₩16,251 | -5.37% | 81.5만 |
|---|
| 2025.11.13 | ₩17,962 | ₩18,309 | ₩17,280 | ₩17,400 | -3.12% | 61.1만 |
|---|
| 2025.11.12 | ₩18,002 | ₩18,229 | ₩17,895 | ₩18,135 | +0.74% | 25만 |
|---|
| 2025.11.11 | ₩17,694 | ₩18,296 | ₩17,681 | ₩17,895 | +1.13% | 30.3만 |
|---|
| 2025.11.10 | ₩18,135 | ₩18,202 | ₩17,694 | ₩17,721 | -2.28% | 34.8만 |
|---|
| 2025.11.07 | ₩17,441 | ₩17,935 | ₩17,348 | ₩17,895 | +2.61% | 78.5만 |
|---|
| 2025.11.06 | ₩18,149 | ₩18,236 | ₩17,420 | ₩17,521 | -3.46% | 48.7만 |
|---|
| 2025.11.05 | ₩18,269 | ₩18,871 | ₩17,841 | ₩18,029 | -1.32% | 74.1만 |
|---|
| 2025.11.04 | ₩18,336 | ₩18,650 | ₩17,988 | ₩18,189 | -0.80% | 73.8만 |
|---|
| 2025.11.03 | ₩18,643 | ₩18,797 | ₩18,069 | ₩18,683 | +0.22% | 58.5만 |
|---|
| 2025.10.31 | ₩18,416 | ₩18,670 | ₩18,115 | ₩18,536 | +0.65% | 76.8만 |
|---|
| 2025.10.30 | ₩19,031 | ₩19,245 | ₩18,496 | ₩18,523 | -2.67% | 84.2만 |
|---|
| 2025.10.29 | ₩20,140 | ₩20,234 | ₩18,937 | ₩19,031 | -5.51% | 38.2만 |
|---|
| 2025.10.28 | ₩19,873 | ₩20,421 | ₩19,766 | ₩20,247 | +1.88% | 29.5만 |
|---|
| 2025.10.27 | ₩20,020 | ₩20,272 | ₩19,552 | ₩19,900 | -0.60% | 41.7만 |
|---|
| 2025.10.24 | ₩20,234 | ₩20,528 | ₩19,980 | ₩19,980 | -1.25% | 19.7만 |
|---|
| 2025.10.23 | ₩19,739 | ₩20,167 | ₩19,652 | ₩20,047 | +1.56% | 29만 |
|---|
| 2025.10.22 | ₩19,859 | ₩20,448 | ₩19,552 | ₩19,739 | -0.61% | 75.2만 |
|---|
| 2025.10.21 | ₩19,793 | ₩20,401 | ₩19,699 | ₩20,127 | +1.69% | 46.3만 |
|---|
| 2025.10.20 | ₩19,378 | ₩19,859 | ₩19,378 | ₩19,793 | +2.14% | 46.6만 |
|---|
| 2025.10.17 | ₩19,753 | ₩20,180 | ₩19,178 | ₩19,191 | -2.84% | 62.3만 |
|---|
| 2025.10.16 | ₩20,113 | ₩20,387 | ₩19,632 | ₩19,886 | -1.13% | 45.5만 |
|---|
| 2025.10.15 | ₩20,087 | ₩20,755 | ₩19,880 | ₩20,047 | -0.20% | 37.9만 |
|---|
| 2025.10.14 | ₩19,018 | ₩19,906 | ₩18,897 | ₩19,659 | +3.37% | 61.3만 |
|---|
| 2025.10.13 | ₩19,378 | ₩19,559 | ₩19,111 | ₩19,352 | -0.14% | 50.3만 |
|---|
| 2025.10.10 | ₩19,579 | ₩19,672 | ₩18,784 | ₩18,964 | -3.14% | 140.6만 |
|---|