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 | ₩19,587 | ₩19,587 | ₩18,812 | ₩18,986 | -3.07% | 15.8만 |
| 2026.10.08 | ₩18,999 | ₩19,580 | ₩18,799 | ₩19,493 | +2.60% | 40.5만 |
| 2026.10.07 | ₩19,493 | ₩19,634 | ₩19,039 | ₩19,133 | -1.85% | 13.4만 |
| 2026.10.06 | ₩19,827 | ₩20,061 | ₩19,493 | ₩19,721 | -0.54% | 18.5만 |
| 2026.10.05 | ₩19,640 | ₩20,202 | ₩18,912 | ₩19,814 | +0.88% | 21.4만 |
| 2026.10.02 | ₩20,268 | ₩20,268 | ₩19,467 | ₩19,640 | -3.10% | 14.4만 |
| 2026.10.01 | ₩20,108 | ₩20,175 | ₩19,533 | ₩20,001 | -0.53% | 15만 |
| 2026.09.30 | ₩20,950 | ₩21,244 | ₩20,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,108 |
| -4.02% |
| 16.8만 |
| 2026.09.29 | ₩20,495 | ₩21,110 | ₩20,495 | ₩20,870 | +1.83% | 16.1만 |
|---|
| 2026.09.28 | ₩20,055 | ₩20,669 | ₩19,892 | ₩20,602 | +2.73% | 18.9만 |
|---|
| 2026.09.25 | ₩19,680 | ₩20,409 | ₩19,680 | ₩20,295 | +3.12% | 23.9만 |
|---|
| 2026.09.24 | ₩19,413 | ₩20,148 | ₩19,320 | ₩19,640 | +1.17% | 38.6만 |
|---|
| 2026.09.23 | ₩19,533 | ₩19,533 | ₩19,173 | ₩19,360 | -0.89% | 20.8만 |
|---|
| 2026.09.22 | ₩18,371 | ₩19,587 | ₩18,284 | ₩19,533 | +6.33% | 26.1만 |
|---|
| 2026.09.21 | ₩18,037 | ₩18,338 | ₩17,730 | ₩18,117 | +0.44% | 25.8만 |
|---|
| 2026.09.18 | ₩18,865 | ₩19,106 | ₩17,944 | ₩18,037 | -4.39% | 34.1만 |
|---|
| 2026.09.17 | ₩19,761 | ₩20,108 | ₩19,093 | ₩19,173 | -2.97% | 33.2만 |
|---|
| 2026.09.16 | ₩19,854 | ₩19,908 | ₩19,213 | ₩19,547 | -1.55% | 37.7만 |
|---|
| 2026.09.15 | ₩19,614 | ₩20,055 | ₩18,852 | ₩19,961 | +1.77% | 38.8만 |
|---|
| 2026.09.14 | ₩18,545 | ₩19,767 | ₩18,304 | ₩19,627 | +5.84% | 46.7만 |
|---|
| 2026.09.11 | ₩19,240 | ₩19,306 | ₩17,957 | ₩18,585 | -3.40% | 74.9만 |
|---|
| 2026.09.10 | ₩18,759 | ₩20,455 | ₩18,638 | ₩19,053 | +1.57% | 71.6만 |
|---|
| 2026.09.09 | ₩21,204 | ₩21,705 | ₩20,649 | ₩21,417 | +1.01% | 59.4만 |
|---|
| 2026.09.08 | ₩22,272 | ₩22,460 | ₩21,150 | ₩21,471 | -3.60% | 28.5만 |
|---|
| 2026.09.04 | ₩21,217 | ₩22,513 | ₩21,217 | ₩22,299 | +5.10% | 17.9만 |
|---|
| 2026.09.03 | ₩21,965 | ₩21,965 | ₩21,063 | ₩21,310 | -2.98% | 16.1만 |
|---|
| 2026.09.02 | ₩20,776 | ₩21,751 | ₩20,489 | ₩21,671 | +4.31% | 16만 |
|---|
| 2026.09.01 | ₩21,057 | ₩21,110 | ₩20,282 | ₩20,549 | -2.41% | 22.5만 |
|---|
| 2026.08.31 | ₩21,444 | ₩21,444 | ₩20,723 | ₩20,836 | -2.83% | 16.4만 |
|---|
| 2026.08.28 | ₩21,591 | ₩21,965 | ₩21,270 | ₩21,364 | -1.05% | 15.9만 |
|---|
| 2026.08.27 | ₩21,604 | ₩21,992 | ₩21,361 | ₩21,471 | -0.62% | 22.6만 |
|---|
| 2026.08.26 | ₩21,297 | ₩21,858 | ₩20,910 | ₩21,751 | +2.13% | 24.2만 |
|---|
| 2026.08.25 | ₩21,177 | ₩21,344 | ₩20,829 | ₩21,270 | +0.44% | 11.9만 |
|---|
| 2026.08.24 | ₩21,498 | ₩21,791 | ₩21,037 | ₩21,177 | -1.49% | 16.2만 |
|---|
| 2026.08.21 | ₩21,938 | ₩22,019 | ₩21,257 | ₩21,471 | -2.13% | 15.1만 |
|---|
| 2026.08.20 | ₩22,820 | ₩22,820 | ₩21,471 | ₩21,738 | -4.74% | 18.1만 |
|---|
| 2026.08.19 | ₩22,994 | ₩23,662 | ₩22,660 | ₩22,767 | -0.99% | 19.4만 |
|---|
| 2026.08.18 | ₩22,860 | ₩23,168 | ₩22,379 | ₩22,807 | -0.23% | 11.3만 |
|---|
| 2026.08.17 | ₩23,074 | ₩23,114 | ₩22,553 | ₩22,860 | -0.93% | 9.1만 |
|---|
| 2026.08.14 | ₩23,542 | ₩23,709 | ₩22,820 | ₩23,101 | -1.87% | 9.4만 |
|---|
| 2026.08.13 | ₩23,341 | ₩24,076 | ₩23,128 | ₩23,582 | +1.03% | 14.5만 |
|---|
| 2026.08.12 | ₩23,355 | ₩23,355 | ₩22,713 | ₩23,101 | -1.09% | 13.7만 |
|---|
| 2026.08.11 | ₩23,208 | ₩23,641 | ₩22,927 | ₩23,515 | +1.32% | 9.8만 |
|---|
| 2026.08.10 | ₩23,515 | ₩23,515 | ₩22,927 | ₩23,114 | -1.70% | 16만 |
|---|
| 2026.08.07 | ₩22,981 | ₩24,036 | ₩22,981 | ₩23,809 | +3.60% | 14만 |
|---|
| 2026.08.06 | ₩24,544 | ₩24,691 | ₩22,927 | ₩23,007 | -6.26% | 19.4만 |
|---|
| 2026.08.05 | ₩24,090 | ₩25,653 | ₩24,090 | ₩24,597 | +2.11% | 39.5만 |
|---|
| 2026.08.04 | ₩22,473 | ₩24,738 | ₩22,473 | ₩24,263 | +7.97% | 41.5만 |
|---|
| 2026.08.03 | ₩21,698 | ₩22,647 | ₩21,604 | ₩22,500 | +3.69% | 51.8만 |
|---|
| 2026.07.31 | ₩21,431 | ₩21,845 | ₩21,043 | ₩21,498 | +0.31% | 18.1만 |
|---|
| 2026.07.30 | ₩22,125 | ₩22,342 | ₩21,284 | ₩21,564 | -2.54% | 23.7만 |
|---|
| 2026.07.29 | ₩22,660 | ₩22,827 | ₩22,052 | ₩22,125 | -2.36% | 15만 |
|---|
| 2026.07.28 | ₩22,887 | ₩23,649 | ₩22,593 | ₩22,673 | -0.93% | 18.1만 |
|---|
| 2026.07.27 | ₩21,898 | ₩23,021 | ₩21,898 | ₩22,700 | +3.66% | 23.1만 |
|---|
| 2026.07.24 | ₩22,072 | ₩22,339 | ₩21,544 | ₩21,832 | -1.09% | 13.7만 |
|---|
| 2026.07.23 | ₩22,272 | ₩22,359 | ₩21,431 | ₩21,872 | -1.80% | 16.7만 |
|---|
| 2026.07.22 | ₩23,488 | ₩23,609 | ₩22,500 | ₩22,566 | -3.92% | 33.1만 |
|---|
| 2026.07.21 | ₩23,488 | ₩23,996 | ₩23,368 | ₩23,502 | +0.06% | 23.8만 |
|---|
| 2026.07.20 | ₩24,103 | ₩24,103 | ₩22,602 | ₩23,542 | -2.33% | 21.7만 |
|---|
| 2026.07.17 | ₩24,824 | ₩25,145 | ₩24,162 | ₩24,323 | -2.02% | 18.5만 |
|---|
| 2026.07.16 | ₩24,090 | ₩25,359 | ₩23,889 | ₩24,985 | +3.72% | 39만 |
|---|
| 2026.07.15 | ₩23,208 | ₩24,905 | ₩23,208 | ₩23,916 | +3.05% | 20.3만 |
|---|
| 2026.07.14 | ₩23,128 | ₩23,595 | ₩22,840 | ₩23,435 | +1.33% | 19.3만 |
|---|
| 2026.07.13 | ₩22,460 | ₩23,542 | ₩22,313 | ₩22,927 | +2.08% | 20.8만 |
|---|
| 2026.07.10 | ₩22,673 | ₩23,234 | ₩22,379 | ₩22,406 | -1.18% | 10.2만 |
|---|
| 2026.07.09 | ₩22,259 | ₩23,087 | ₩21,858 | ₩22,794 | +2.40% | 16.1만 |
|---|
| 2026.07.08 | ₩24,290 | ₩24,656 | ₩21,860 | ₩22,393 | -7.81% | 23.3만 |
|---|
| 2026.07.07 | ₩24,210 | ₩25,713 | ₩24,210 | ₩24,624 | +1.71% | 35.7만 |
|---|
| 2026.07.06 | ₩23,261 | ₩24,277 | ₩22,166 | ₩24,103 | +3.62% | 29만 |
|---|
| 2026.07.02 | ₩22,246 | ₩23,408 | ₩21,604 | ₩23,368 | +5.05% | 27.3만 |
|---|
| 2026.07.01 | ₩22,326 | ₩22,399 | ₩21,938 | ₩22,192 | -0.60% | 15만 |
|---|
| 2026.06.30 | ₩22,112 | ₩22,453 | ₩21,832 | ₩22,299 | +0.85% | 15.4만 |
|---|
| 2026.06.29 | ₩22,419 | ₩22,807 | ₩21,885 | ₩22,393 | -0.12% | 21.6만 |
|---|
| 2026.06.26 | ₩21,498 | ₩22,727 | ₩21,498 | ₩22,620 | +5.22% | 53.8만 |
|---|
| 2026.06.25 | ₩21,257 | ₩22,259 | ₩20,268 | ₩21,524 | +1.26% | 26.1만 |
|---|
| 2026.06.24 | ₩19,827 | ₩22,139 | ₩19,769 | ₩21,417 | +8.02% | 26.5만 |
|---|
| 2026.06.23 | ₩20,108 | ₩20,429 | ₩19,326 | ₩19,493 | -3.06% | 26.8만 |
|---|
| 2026.06.22 | ₩19,079 | ₩19,447 | ₩18,144 | ₩18,705 | -1.96% | 28.5만 |
|---|
| 2026.06.18 | ₩18,972 | ₩19,988 | ₩18,505 | ₩19,333 | +1.90% | 28.7만 |
|---|
| 2026.06.17 | ₩19,159 | ₩19,654 | ₩18,638 | ₩18,745 | -2.16% | 19.1만 |
|---|
| 2026.06.16 | ₩20,442 | ₩20,843 | ₩19,039 | ₩19,079 | -6.67% | 27.3만 |
|---|
| 2026.06.15 | ₩21,992 | ₩22,353 | ₩20,789 | ₩20,896 | -4.98% | 21.7만 |
|---|
| 2026.06.12 | ₩22,353 | ₩22,967 | ₩21,818 | ₩21,845 | -2.27% | 20.6만 |
|---|
| 2026.06.11 | ₩20,576 | ₩22,005 | ₩18,992 | ₩21,778 | +5.84% | 42.7만 |
|---|
| 2026.06.10 | ₩22,246 | ₩22,433 | ₩21,538 | ₩22,019 | -1.02% | 26.7만 |
|---|
| 2026.06.09 | ₩21,644 | ₩22,647 | ₩21,624 | ₩22,152 | +2.35% | 14.4만 |
|---|
| 2026.06.08 | ₩21,070 | ₩21,731 | ₩20,727 | ₩21,324 | +1.20% | 11만 |
|---|
| 2026.06.05 | ₩21,845 | ₩21,945 | ₩20,936 | ₩21,017 | -3.79% | 11.2만 |
|---|
| 2026.06.04 | ₩20,856 | ₩21,925 | ₩20,856 | ₩21,845 | +4.74% | 11.6만 |
|---|
| 2026.06.03 | ₩20,509 | ₩20,616 | ₩19,961 | ₩20,616 | +0.52% | 15.1만 |
|---|
| 2026.06.02 | ₩20,536 | ₩21,030 | ₩20,395 | ₩20,669 | +0.65% | 21.6만 |
|---|
| 2026.06.01 | ₩20,242 | ₩20,576 | ₩20,161 | ₩20,455 | +1.06% | 14.1만 |
|---|
| 2026.05.29 | ₩21,471 | ₩21,471 | ₩20,549 | ₩20,549 | -4.29% | 13.9만 |
|---|
| 2026.05.28 | ₩21,310 | ₩21,718 | ₩21,270 | ₩21,524 | +1.00% | 20.1만 |
|---|
| 2026.05.27 | ₩21,965 | ₩22,526 | ₩20,923 | ₩21,310 | -2.98% | 28.7만 |
|---|
| 2026.05.26 | ₩21,885 | ₩22,045 | ₩21,484 | ₩21,818 | -0.31% | 11.7만 |
|---|
| 2026.05.22 | ₩21,484 | ₩21,872 | ₩21,377 | ₩21,591 | +0.50% | 8.5만 |
|---|
| 2026.05.21 | ₩20,616 | ₩21,284 | ₩20,268 | ₩21,164 | +2.66% | 10.5만 |
|---|
| 2026.05.20 | ₩20,282 | ₩20,990 | ₩19,874 | ₩20,910 | +3.10% | 8.8만 |
|---|
| 2026.05.19 | ₩20,495 | ₩20,683 | ₩19,654 | ₩20,282 | -1.04% | 12만 |
|---|
| 2026.05.18 | ₩20,442 | ₩21,023 | ₩20,028 | ₩20,669 | +1.11% | 12만 |
|---|
| 2026.05.15 | ₩20,295 | ₩20,709 | ₩19,774 | ₩20,429 | +0.66% | 19.3만 |
|---|
| 2026.05.14 | ₩20,322 | ₩20,529 | ₩19,807 | ₩20,469 | +0.72% | 11.6만 |
|---|
| 2026.05.13 | ₩21,043 | ₩21,043 | ₩20,161 | ₩20,235 | -3.84% | 10.7만 |
|---|
| 2026.05.12 | ₩21,471 | ₩21,504 | ₩20,910 | ₩21,150 | -1.49% | 10.9만 |
|---|
| 2026.05.11 | ₩21,324 | ₩21,604 | ₩21,150 | ₩21,457 | +0.63% | 9.1만 |
|---|
| 2026.05.08 | ₩21,043 | ₩21,511 | ₩20,522 | ₩21,324 | +1.33% | 11.8만 |
|---|
| 2026.05.07 | ₩21,083 | ₩21,150 | ₩20,328 | ₩20,870 | -1.01% | 10.3만 |
|---|
| 2026.05.06 | ₩21,003 | ₩21,576 | ₩20,843 | ₩21,083 | +0.38% | 15.5만 |
|---|
| 2026.05.05 | ₩20,642 | ₩21,290 | ₩20,389 | ₩20,789 | +0.71% | 12만 |
|---|
| 2026.05.04 | ₩20,936 | ₩20,990 | ₩20,362 | ₩20,602 | -1.60% | 12.9만 |
|---|
| 2026.05.01 | ₩21,097 | ₩21,604 | ₩20,829 | ₩21,057 | -0.19% | 13.1만 |
|---|
| 2026.04.30 | ₩20,696 | ₩21,364 | ₩20,683 | ₩21,123 | +2.07% | 12.1만 |
|---|
| 2026.04.29 | ₩21,591 | ₩21,591 | ₩20,536 | ₩20,870 | -3.34% | 15.2만 |
|---|
| 2026.04.28 | ₩21,538 | ₩21,938 | ₩20,936 | ₩21,778 | +1.12% | 27만 |
|---|
| 2026.04.27 | ₩21,364 | ₩21,992 | ₩21,204 | ₩21,457 | +0.44% | 21.6만 |
|---|
| 2026.04.24 | ₩22,179 | ₩22,179 | ₩21,431 | ₩21,471 | -3.19% | 13.8만 |
|---|
| 2026.04.23 | ₩21,912 | ₩22,553 | ₩21,658 | ₩22,379 | +2.13% | 34.6만 |
|---|
| 2026.04.22 | ₩22,927 | ₩23,007 | ₩21,872 | ₩21,912 | -4.43% | 24.8만 |
|---|
| 2026.04.21 | ₩23,448 | ₩24,223 | ₩22,633 | ₩22,700 | -3.19% | 41.1만 |
|---|
| 2026.04.20 | ₩24,116 | ₩24,290 | ₩23,262 | ₩23,395 | -2.99% | 41.7만 |
|---|
| 2026.04.17 | ₩22,887 | ₩23,902 | ₩22,874 | ₩23,582 | +3.04% | 26.5만 |
|---|
| 2026.04.16 | ₩22,246 | ₩23,021 | ₩22,246 | ₩22,580 | +1.50% | 39.8만 |
|---|
| 2026.04.15 | ₩21,952 | ₩22,313 | ₩21,357 | ₩22,246 | +1.34% | 39.7만 |
|---|
| 2026.04.14 | ₩21,364 | ₩22,019 | ₩21,057 | ₩21,992 | +2.94% | 23.9만 |
|---|
| 2026.04.13 | ₩20,348 | ₩21,337 | ₩19,694 | ₩21,244 | +4.40% | 43.8만 |
|---|
| 2026.04.10 | ₩21,230 | ₩21,297 | ₩20,322 | ₩20,509 | -3.40% | 20만 |
|---|
| 2026.04.09 | ₩20,522 | ₩21,257 | ₩19,988 | ₩20,963 | +2.15% | 39.7만 |
|---|
| 2026.04.08 | ₩21,337 | ₩21,658 | ₩20,549 | ₩20,749 | -2.76% | 31.3만 |
|---|
| 2026.04.07 | ₩19,734 | ₩20,749 | ₩19,680 | ₩20,629 | +4.54% | 49.2만 |
|---|
| 2026.04.06 | ₩19,146 | ₩20,108 | ₩19,133 | ₩19,974 | +4.33% | 20.6만 |
|---|
| 2026.04.02 | ₩19,039 | ₩19,480 | ₩18,779 | ₩19,199 | +0.84% | 20.4만 |
|---|
| 2026.04.01 | ₩19,908 | ₩19,954 | ₩19,447 | ₩19,520 | -1.95% | 26.8만 |
|---|
| 2026.03.31 | ₩19,199 | ₩19,774 | ₩18,645 | ₩19,734 | +2.78% | 38.9만 |
|---|
| 2026.03.30 | ₩18,318 | ₩19,293 | ₩18,171 | ₩18,759 | +2.41% | 47만 |
|---|
| 2026.03.27 | ₩18,371 | ₩18,371 | ₩17,369 | ₩18,077 | -1.60% | 76.1만 |
|---|
| 2026.03.26 | ₩18,304 | ₩19,257 | ₩17,676 | ₩18,384 | +0.44% | 123.3만 |
|---|
| 2026.03.25 | ₩15,378 | ₩15,499 | ₩13,802 | ₩15,084 | -1.91% | 57.1만 |
|---|
| 2026.03.24 | ₩14,470 | ₩17,235 | ₩13,842 | ₩15,338 | +6.00% | 121.2만 |
|---|
| 2026.03.23 | ₩14,630 | ₩14,964 | ₩14,530 | ₩14,697 | +0.46% | 27.7만 |
|---|
| 2026.03.20 | ₩14,296 | ₩14,456 | ₩13,895 | ₩14,082 | -1.50% | 25.7만 |
|---|
| 2026.03.19 | ₩14,336 | ₩14,597 | ₩13,855 | ₩14,309 | -0.19% | 30.8만 |
|---|
| 2026.03.18 | ₩14,670 | ₩14,830 | ₩14,203 | ₩14,296 | -2.55% | 26.6만 |
|---|
| 2026.03.17 | ₩14,777 | ₩15,231 | ₩14,697 | ₩14,750 | -0.18% | 13.4만 |
|---|
| 2026.03.16 | ₩14,416 | ₩14,764 | ₩14,303 | ₩14,684 | +1.85% | 16.1만 |
|---|
| 2026.03.13 | ₩14,323 | ₩14,410 | ₩13,949 | ₩14,203 | -0.84% | 19.1만 |
|---|
| 2026.03.12 | ₩14,550 | ₩14,710 | ₩14,029 | ₩14,109 | -3.03% | 21.4만 |
|---|
| 2026.03.11 | ₩14,830 | ₩15,118 | ₩14,189 | ₩14,790 | -0.27% | 26.1만 |
|---|
| 2026.03.10 | ₩15,044 | ₩15,432 | ₩14,750 | ₩14,817 | -1.51% | 19.5만 |
|---|
| 2026.03.09 | ₩15,792 | ₩15,859 | ₩14,403 | ₩15,071 | -4.57% | 35.5만 |
|---|
| 2026.03.06 | ₩15,980 | ₩16,153 | ₩15,859 | ₩15,899 | -0.50% | 19만 |
|---|
| 2026.03.05 | ₩16,434 | ₩16,726 | ₩15,926 | ₩16,367 | -0.41% | 23.4만 |
|---|
| 2026.03.04 | ₩17,035 | ₩17,329 | ₩16,554 | ₩16,594 | -2.59% | 15.4만 |
|---|
| 2026.03.03 | ₩16,420 | ₩17,115 | ₩16,314 | ₩17,008 | +3.58% | 18.3만 |
|---|
| 2026.03.02 | ₩16,541 | ₩17,109 | ₩16,360 | ₩17,035 | +2.99% | 23.8만 |
|---|
| 2026.02.27 | ₩17,503 | ₩17,529 | ₩16,968 | ₩17,075 | -2.44% | 16.5만 |
|---|
| 2026.02.26 | ₩17,463 | ₩17,917 | ₩17,463 | ₩17,863 | +2.30% | 9.5만 |
|---|
| 2026.02.25 | ₩17,195 | ₩17,543 | ₩16,728 | ₩17,476 | +1.63% | 11.1만 |
|---|
| 2026.02.24 | ₩16,848 | ₩17,250 | ₩16,754 | ₩17,035 | +1.11% | 28.4만 |
|---|
| 2026.02.23 | ₩17,650 | ₩17,650 | ₩16,821 | ₩16,848 | -4.54% | 36.4만 |
|---|
| 2026.02.20 | ₩17,676 | ₩18,451 | ₩17,489 | ₩17,850 | +0.98% | 18.8만 |
|---|
| 2026.02.19 | ₩17,930 | ₩18,171 | ₩17,630 | ₩17,797 | -0.75% | 12.6만 |
|---|
| 2026.02.18 | ₩17,823 | ₩18,465 | ₩17,823 | ₩18,224 | +2.25% | 11.7만 |
|---|
| 2026.02.17 | ₩17,823 | ₩18,017 | ₩17,396 | ₩17,984 | +0.90% | 10만 |
|---|
| 2026.02.13 | ₩17,583 | ₩18,237 | ₩17,329 | ₩17,810 | +1.29% | 17만 |
|---|
| 2026.02.12 | ₩17,449 | ₩17,683 | ₩16,748 | ₩17,409 | -0.23% | 28만 |
|---|
| 2026.02.11 | ₩17,890 | ₩18,010 | ₩16,995 | ₩17,422 | -2.61% | 26.6만 |
|---|
| 2026.02.10 | ₩17,356 | ₩18,070 | ₩17,356 | ₩17,823 | +2.69% | 14.4만 |
|---|
| 2026.02.09 | ₩17,569 | ₩17,636 | ₩16,888 | ₩17,382 | -1.06% | 17.7만 |
|---|
| 2026.02.06 | ₩17,436 | ₩17,858 | ₩17,382 | ₩17,663 | +1.30% | 31.3만 |
|---|
| 2026.02.05 | ₩18,411 | ₩18,411 | ₩17,182 | ₩17,195 | -6.60% | 20만 |
|---|
| 2026.02.04 | ₩17,837 | ₩18,530 | ₩17,797 | ₩18,518 | +3.82% | 45.8만 |
|---|
| 2026.02.03 | ₩17,583 | ₩18,251 | ₩17,269 | ₩17,770 | +1.06% | 24.4만 |
|---|
| 2026.02.02 | ₩17,850 | ₩18,077 | ₩17,410 | ₩17,610 | -1.35% | 11.2만 |
|---|
| 2026.01.30 | ₩17,757 | ₩17,850 | ₩17,276 | ₩17,797 | +0.23% | 28.7만 |
|---|
| 2026.01.29 | ₩18,037 | ₩18,131 | ₩17,516 | ₩17,970 | -0.37% | 47.1만 |
|---|
| 2026.01.28 | ₩18,879 | ₩19,032 | ₩17,997 | ₩18,077 | -4.25% | 31.7만 |
|---|
| 2026.01.27 | ₩19,507 | ₩19,507 | ₩18,799 | ₩18,812 | -3.56% | 25.3만 |
|---|
| 2026.01.26 | ₩19,774 | ₩19,774 | ₩19,366 | ₩19,493 | -1.42% | 17.3만 |
|---|
| 2026.01.23 | ₩19,734 | ₩19,934 | ₩19,373 | ₩19,827 | +0.47% | 24.7만 |
|---|
| 2026.01.22 | ₩19,868 | ₩20,642 | ₩19,868 | ₩19,974 | +0.54% | 20.5만 |
|---|
| 2026.01.21 | ₩19,133 | ₩20,108 | ₩19,026 | ₩19,868 | +3.84% | 25.4만 |
|---|
| 2026.01.20 | ₩20,188 | ₩20,351 | ₩18,825 | ₩18,892 | -6.42% | 28.5만 |
|---|
| 2026.01.16 | ₩21,364 | ₩21,498 | ₩20,769 | ₩20,829 | -2.50% | 22.8만 |
|---|
| 2026.01.15 | ₩20,469 | ₩21,578 | ₩20,001 | ₩21,364 | +4.37% | 29.1만 |
|---|
| 2026.01.14 | ₩20,656 | ₩20,970 | ₩20,095 | ₩20,375 | -1.36% | 25.7만 |
|---|
| 2026.01.13 | ₩21,538 | ₩21,544 | ₩20,482 | ₩20,696 | -3.91% | 18.9만 |
|---|
| 2026.01.12 | ₩21,297 | ₩21,524 | ₩20,696 | ₩21,457 | +0.75% | 33.1만 |
|---|
| 2026.01.09 | ₩20,455 | ₩21,818 | ₩19,894 | ₩21,511 | +5.16% | 51.8만 |
|---|
| 2026.01.08 | ₩20,242 | ₩20,696 | ₩19,654 | ₩20,282 | +0.20% | 34만 |
|---|
| 2026.01.07 | ₩20,562 | ₩20,883 | ₩20,282 | ₩20,348 | -1.04% | 24.7만 |
|---|
| 2026.01.06 | ₩19,266 | ₩20,656 | ₩19,026 | ₩20,549 | +6.66% | 43만 |
|---|
| 2026.01.05 | ₩19,240 | ₩19,680 | ₩18,732 | ₩19,306 | +0.35% | 24.4만 |
|---|
| 2026.01.02 | ₩19,921 | ₩19,921 | ₩19,266 | ₩19,293 | -3.15% | 42.5만 |
|---|
| 2025.12.31 | ₩20,188 | ₩20,188 | ₩19,560 | ₩19,707 | -2.38% | 35.8만 |
|---|
| 2025.12.30 | ₩20,055 | ₩20,509 | ₩20,041 | ₩20,202 | +0.73% | 46.9만 |
|---|
| 2025.12.29 | ₩20,081 | ₩20,509 | ₩19,814 | ₩19,988 | -0.47% | 33.9만 |
|---|
| 2025.12.26 | ₩19,841 | ₩20,602 | ₩19,841 | ₩20,402 | +2.83% | 27.2만 |
|---|
| 2025.12.24 | ₩19,266 | ₩20,088 | ₩19,266 | ₩19,908 | +3.33% | 18.7만 |
|---|
| 2025.12.23 | ₩19,186 | ₩19,533 | ₩19,079 | ₩19,333 | +0.77% | 22.5만 |
|---|
| 2025.12.22 | ₩19,373 | ₩19,511 | ₩18,919 | ₩19,427 | +0.28% | 39.4만 |
|---|
| 2025.12.19 | ₩19,774 | ₩19,961 | ₩18,946 | ₩19,413 | -1.82% | 40.6만 |
|---|
| 2025.12.18 | ₩18,625 | ₩20,175 | ₩18,625 | ₩19,721 | +5.88% | 64.4만 |
|---|
| 2025.12.17 | ₩18,344 | ₩18,892 | ₩18,066 | ₩18,625 | +1.53% | 50.6만 |
|---|
| 2025.12.16 | ₩17,863 | ₩18,705 | ₩17,703 | ₩18,371 | +2.84% | 56.1만 |
|---|
| 2025.12.15 | ₩18,772 | ₩18,946 | ₩17,048 | ₩17,984 | -4.20% | 79.2만 |
|---|
| 2025.12.12 | ₩17,062 | ₩19,346 | ₩17,048 | ₩18,692 | +9.55% | 99.2만 |
|---|
| 2025.12.11 | ₩15,686 | ₩17,650 | ₩15,225 | ₩16,928 | +7.92% | 180.6만 |
|---|
| 2025.12.10 | ₩18,505 | ₩18,598 | ₩17,716 | ₩18,358 | -0.79% | 133만 |
|---|
| 2025.12.09 | ₩18,278 | ₩18,759 | ₩17,986 | ₩18,638 | +1.97% | 64.6만 |
|---|
| 2025.12.08 | ₩18,718 | ₩18,718 | ₩18,224 | ₩18,358 | -1.93% | 29.4만 |
|---|
| 2025.12.05 | ₩18,612 | ₩19,413 | ₩18,558 | ₩18,665 | +0.29% | 28.7만 |
|---|
| 2025.12.04 | ₩18,785 | ₩18,971 | ₩18,384 | ₩18,652 | -0.71% | 32.4만 |
|---|
| 2025.12.03 | ₩18,865 | ₩19,467 | ₩18,825 | ₩18,852 | -0.07% | 28.3만 |
|---|
| 2025.12.02 | ₩19,093 | ₩19,093 | ₩18,558 | ₩18,892 | -1.05% | 38만 |
|---|
| 2025.12.01 | ₩18,759 | ₩19,707 | ₩18,759 | ₩18,972 | +1.14% | 46만 |
|---|
| 2025.11.28 | ₩18,879 | ₩19,226 | ₩18,879 | ₩19,173 | +1.56% | 10.7만 |
|---|
| 2025.11.26 | ₩18,077 | ₩18,765 | ₩18,010 | ₩18,718 | +3.55% | 36.1만 |
|---|
| 2025.11.25 | ₩16,501 | ₩18,070 | ₩16,501 | ₩18,064 | +9.47% | 101.3만 |
|---|
| 2025.11.24 | ₩16,420 | ₩16,673 | ₩16,247 | ₩16,287 | -0.81% | 31.7만 |
|---|
| 2025.11.21 | ₩15,579 | ₩16,955 | ₩15,579 | ₩16,407 | +5.32% | 62.8만 |
|---|
| 2025.11.20 | ₩15,699 | ₩16,173 | ₩15,539 | ₩15,592 | -0.68% | 39.1만 |
|---|
| 2025.11.19 | ₩15,512 | ₩15,819 | ₩15,058 | ₩15,806 | +1.89% | 94.6만 |
|---|
| 2025.11.18 | ₩15,258 | ₩15,846 | ₩15,044 | ₩15,512 | +1.66% | 68.1만 |
|---|
| 2025.11.17 | ₩16,207 | ₩16,387 | ₩15,325 | ₩15,378 | -5.11% | 72.4만 |
|---|
| 2025.11.14 | ₩17,169 | ₩17,316 | ₩16,153 | ₩16,247 | -5.37% | 81.5만 |
|---|
| 2025.11.13 | ₩17,957 | ₩18,304 | ₩17,276 | ₩17,396 | -3.12% | 61.1만 |
|---|
| 2025.11.12 | ₩17,997 | ₩18,224 | ₩17,890 | ₩18,131 | +0.74% | 25만 |
|---|
| 2025.11.11 | ₩17,690 | ₩18,291 | ₩17,676 | ₩17,890 | +1.13% | 30.3만 |
|---|
| 2025.11.10 | ₩18,131 | ₩18,197 | ₩17,690 | ₩17,716 | -2.28% | 34.8만 |
|---|
| 2025.11.07 | ₩17,436 | ₩17,930 | ₩17,344 | ₩17,890 | +2.61% | 78.5만 |
|---|
| 2025.11.06 | ₩18,144 | ₩18,231 | ₩17,416 | ₩17,516 | -3.46% | 48.7만 |
|---|
| 2025.11.05 | ₩18,264 | ₩18,865 | ₩17,837 | ₩18,024 | -1.32% | 74.1만 |
|---|
| 2025.11.04 | ₩18,331 | ₩18,645 | ₩17,984 | ₩18,184 | -0.80% | 73.8만 |
|---|
| 2025.11.03 | ₩18,638 | ₩18,792 | ₩18,064 | ₩18,678 | +0.22% | 58.5만 |
|---|
| 2025.10.31 | ₩18,411 | ₩18,665 | ₩18,111 | ₩18,531 | +0.65% | 76.8만 |
|---|
| 2025.10.30 | ₩19,026 | ₩19,240 | ₩18,491 | ₩18,518 | -2.67% | 84.2만 |
|---|
| 2025.10.29 | ₩20,135 | ₩20,228 | ₩18,932 | ₩19,026 | -5.51% | 38.2만 |
|---|
| 2025.10.28 | ₩19,868 | ₩20,415 | ₩19,761 | ₩20,242 | +1.88% | 29.5만 |
|---|
| 2025.10.27 | ₩20,014 | ₩20,267 | ₩19,547 | ₩19,894 | -0.60% | 41.7만 |
|---|
| 2025.10.24 | ₩20,228 | ₩20,522 | ₩19,974 | ₩19,974 | -1.25% | 19.7만 |
|---|
| 2025.10.23 | ₩19,734 | ₩20,161 | ₩19,647 | ₩20,041 | +1.56% | 29만 |
|---|
| 2025.10.22 | ₩19,854 | ₩20,442 | ₩19,547 | ₩19,734 | -0.61% | 75.2만 |
|---|
| 2025.10.21 | ₩19,787 | ₩20,395 | ₩19,694 | ₩20,121 | +1.69% | 46.3만 |
|---|
| 2025.10.20 | ₩19,373 | ₩19,854 | ₩19,373 | ₩19,787 | +2.14% | 46.6만 |
|---|
| 2025.10.17 | ₩19,747 | ₩20,175 | ₩19,173 | ₩19,186 | -2.84% | 62.3만 |
|---|
| 2025.10.16 | ₩20,108 | ₩20,382 | ₩19,627 | ₩19,881 | -1.13% | 45.5만 |
|---|
| 2025.10.15 | ₩20,081 | ₩20,749 | ₩19,874 | ₩20,041 | -0.20% | 37.9만 |
|---|
| 2025.10.14 | ₩19,012 | ₩19,901 | ₩18,892 | ₩19,654 | +3.37% | 61.3만 |
|---|
| 2025.10.13 | ₩19,373 | ₩19,554 | ₩19,106 | ₩19,346 | -0.14% | 50.3만 |
|---|
| 2025.10.10 | ₩19,574 | ₩19,667 | ₩18,779 | ₩18,959 | -3.14% | 140.6만 |
|---|