시장 데이터를 불러오는 중
전체 종목
Logistic Properties of the Americas Ordinary Shares 과거 주가
Logistic Properties of the Americas Ordinary Shares · LPA · NYSE American
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Logistic Properties of the Americas Ordinary Shares · LPA · NYSE American
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,996 | ₩4,023 | ₩3,801 | ₩3,835 | -4.03% | 5.1만 |
| 2026.10.08 | ₩4,130 | ₩4,130 | ₩3,942 | ₩3,942 | -4.55% | 7.6천 |
| 2026.10.07 | ₩4,023 | ₩4,170 | ₩3,902 | ₩4,170 | +3.67% | 4.5만 |
| 2026.10.06 | ₩4,130 | ₩4,169 | ₩3,969 | ₩4,090 | -0.97% | 4.1만 |
| 2026.10.05 | ₩4,184 | ₩4,495 | ₩3,948 | ₩4,184 | 0.00% | 19.9만 |
| 2026.10.02 | ₩3,875 | ₩4,009 | ₩3,649 | ₩4,009 | +3.46% | 16.1만 |
| 2026.10.01 | ₩4,224 | ₩4,572 | ₩3,553 | ₩3,902 | -7.62% | 102.3만 |
| 2026.09.30 | ₩3,822 | ₩3,889 | ₩3,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,835 |
| +0.35% |
| 291.7만 |
| 2026.09.29 | ₩3,915 | ₩3,915 | ₩3,768 | ₩3,781 | -3.42% | 1.1만 |
|---|
| 2026.09.28 | ₩4,023 | ₩4,023 | ₩3,848 | ₩3,848 | -4.33% | 9.6천 |
|---|
| 2026.09.25 | ₩4,023 | ₩4,076 | ₩3,862 | ₩3,899 | -3.07% | 2.2만 |
|---|
| 2026.09.24 | ₩4,036 | ₩4,190 | ₩3,781 | ₩3,781 | -6.31% | 6.8만 |
|---|
| 2026.09.23 | ₩4,291 | ₩4,291 | ₩4,023 | ₩4,050 | -5.63% | 3.3만 |
|---|
| 2026.09.22 | ₩4,197 | ₩4,345 | ₩4,197 | ₩4,331 | +3.19% | 1.8만 |
|---|
| 2026.09.21 | ₩4,210 | ₩4,264 | ₩4,190 | ₩4,224 | +0.32% | 1.8만 |
|---|
| 2026.09.18 | ₩4,157 | ₩4,264 | ₩4,103 | ₩4,210 | +1.29% | 1.6만 |
|---|
| 2026.09.17 | ₩4,130 | ₩4,224 | ₩4,117 | ₩4,143 | +0.32% | 2.1만 |
|---|
| 2026.09.16 | ₩4,090 | ₩4,251 | ₩4,090 | ₩4,103 | +0.33% | 9.8천 |
|---|
| 2026.09.15 | ₩4,217 | ₩4,358 | ₩4,130 | ₩4,157 | -1.43% | 2.2만 |
|---|
| 2026.09.14 | ₩4,438 | ₩4,774 | ₩4,268 | ₩4,345 | -2.11% | 4.6만 |
|---|
| 2026.09.11 | ₩4,143 | ₩4,867 | ₩4,104 | ₩4,532 | +9.39% | 22.2만 |
|---|
| 2026.09.10 | ₩3,989 | ₩4,170 | ₩3,902 | ₩4,063 | +1.85% | 5만 |
|---|
| 2026.09.09 | ₩4,023 | ₩4,023 | ₩3,878 | ₩3,936 | -2.17% | 1.4만 |
|---|
| 2026.09.08 | ₩4,009 | ₩4,117 | ₩4,009 | ₩4,023 | +0.33% | 2.9만 |
|---|
| 2026.09.04 | ₩4,125 | ₩4,197 | ₩4,117 | ₩4,117 | -0.20% | 7.3천 |
|---|
| 2026.09.03 | ₩4,163 | ₩4,210 | ₩4,163 | ₩4,197 | +0.81% | 2.5천 |
|---|
| 2026.09.02 | ₩4,150 | ₩4,184 | ₩4,143 | ₩4,143 | -0.16% | 3.2천 |
|---|
| 2026.09.01 | ₩4,063 | ₩4,237 | ₩4,063 | ₩4,184 | +2.97% | 1.1만 |
|---|
| 2026.08.31 | ₩4,050 | ₩4,197 | ₩4,050 | ₩4,063 | +0.33% | 6.4천 |
|---|
| 2026.08.28 | ₩4,130 | ₩4,157 | ₩4,036 | ₩4,090 | -0.97% | 1만 |
|---|
| 2026.08.27 | ₩4,117 | ₩4,331 | ₩3,832 | ₩4,117 | 0.00% | 6만 |
|---|
| 2026.08.26 | ₩4,291 | ₩4,371 | ₩4,117 | ₩4,117 | -4.06% | 1.4만 |
|---|
| 2026.08.25 | ₩4,237 | ₩4,445 | ₩4,224 | ₩4,331 | +2.22% | 1.9만 |
|---|
| 2026.08.24 | ₩4,251 | ₩4,465 | ₩4,184 | ₩4,304 | +1.26% | 2.1만 |
|---|
| 2026.08.21 | ₩4,385 | ₩4,622 | ₩4,277 | ₩4,277 | -2.45% | 1.4만 |
|---|
| 2026.08.20 | ₩4,385 | ₩4,479 | ₩4,264 | ₩4,277 | -2.45% | 7.6천 |
|---|
| 2026.08.19 | ₩4,371 | ₩4,559 | ₩4,291 | ₩4,385 | +0.31% | 1.5만 |
|---|
| 2026.08.18 | ₩4,599 | ₩4,599 | ₩4,311 | ₩4,385 | -4.66% | 1.7만 |
|---|
| 2026.08.17 | ₩4,425 | ₩4,707 | ₩4,398 | ₩4,599 | +3.94% | 2.6만 |
|---|
| 2026.08.14 | ₩4,318 | ₩4,492 | ₩4,291 | ₩4,398 | +1.86% | 1.3만 |
|---|
| 2026.08.13 | ₩4,948 | ₩4,948 | ₩4,251 | ₩4,425 | -10.57% | 2.5만 |
|---|
| 2026.08.12 | ₩4,023 | ₩4,680 | ₩4,009 | ₩4,586 | +14.00% | 15.2만 |
|---|
| 2026.08.11 | ₩3,889 | ₩4,023 | ₩3,822 | ₩4,023 | +3.45% | 1.3만 |
|---|
| 2026.08.10 | ₩3,915 | ₩4,050 | ₩3,848 | ₩3,956 | +1.03% | 8.2천 |
|---|
| 2026.08.07 | ₩3,889 | ₩4,063 | ₩3,875 | ₩4,009 | +3.10% | 8.6천 |
|---|
| 2026.08.06 | ₩3,942 | ₩4,170 | ₩3,868 | ₩3,942 | 0.00% | 7.3천 |
|---|
| 2026.08.05 | ₩3,822 | ₩3,969 | ₩3,822 | ₩3,969 | +3.86% | 3만 |
|---|
| 2026.08.04 | ₩4,036 | ₩4,109 | ₩3,795 | ₩3,875 | -3.99% | 10.3만 |
|---|
| 2026.08.03 | ₩3,889 | ₩4,123 | ₩3,862 | ₩4,009 | +3.10% | 2.1만 |
|---|
| 2026.07.31 | ₩4,023 | ₩4,036 | ₩3,889 | ₩3,942 | -2.00% | 2.1만 |
|---|
| 2026.07.30 | ₩3,969 | ₩4,090 | ₩3,915 | ₩3,929 | -1.01% | 3.4만 |
|---|
| 2026.07.29 | ₩4,036 | ₩4,103 | ₩3,755 | ₩3,889 | -3.65% | 3.7만 |
|---|
| 2026.07.28 | ₩4,103 | ₩4,157 | ₩3,893 | ₩4,023 | -1.96% | 7.5만 |
|---|
| 2026.07.27 | ₩4,023 | ₩4,382 | ₩4,023 | ₩4,197 | +4.33% | 6.1만 |
|---|
| 2026.07.24 | ₩3,996 | ₩4,291 | ₩3,956 | ₩4,036 | +1.01% | 1.3만 |
|---|
| 2026.07.23 | ₩4,023 | ₩4,076 | ₩3,889 | ₩3,889 | -3.33% | 6.6천 |
|---|
| 2026.07.22 | ₩4,117 | ₩4,184 | ₩4,023 | ₩4,023 | -2.28% | 2.1만 |
|---|
| 2026.07.21 | ₩4,103 | ₩4,249 | ₩4,023 | ₩4,157 | +1.31% | 1.4만 |
|---|
| 2026.07.20 | ₩3,969 | ₩4,232 | ₩3,969 | ₩4,063 | +2.36% | 2만 |
|---|
| 2026.07.17 | ₩4,117 | ₩4,210 | ₩3,936 | ₩4,130 | +0.33% | 4.5만 |
|---|
| 2026.07.16 | ₩4,264 | ₩4,291 | ₩4,064 | ₩4,170 | -2.20% | 4.5만 |
|---|
| 2026.07.15 | ₩4,452 | ₩4,599 | ₩4,130 | ₩4,264 | -4.22% | 6만 |
|---|
| 2026.07.14 | ₩4,532 | ₩4,760 | ₩4,330 | ₩4,586 | +1.18% | 4.2만 |
|---|
| 2026.07.13 | ₩4,479 | ₩4,733 | ₩4,291 | ₩4,572 | +2.10% | 3.8만 |
|---|
| 2026.07.10 | ₩4,358 | ₩4,760 | ₩4,237 | ₩4,519 | +3.69% | 5.9만 |
|---|
| 2026.07.09 | ₩4,479 | ₩4,479 | ₩4,331 | ₩4,371 | -2.40% | 1.5만 |
|---|
| 2026.07.08 | ₩4,559 | ₩4,559 | ₩4,358 | ₩4,438 | -2.65% | 2.3만 |
|---|
| 2026.07.07 | ₩4,829 | ₩4,829 | ₩4,613 | ₩4,640 | -3.92% | 2.6만 |
|---|
| 2026.07.06 | ₩4,827 | ₩4,961 | ₩4,787 | ₩4,894 | +1.39% | 3.4만 |
|---|
| 2026.07.02 | ₩5,149 | ₩5,162 | ₩4,720 | ₩4,881 | -5.21% | 6.7만 |
|---|
| 2026.07.01 | ₩4,532 | ₩5,189 | ₩4,532 | ₩5,162 | +13.91% | 11.4만 |
|---|
| 2026.06.30 | ₩4,720 | ₩4,760 | ₩4,371 | ₩4,505 | -4.55% | 6.1만 |
|---|
| 2026.06.29 | ₩5,189 | ₩5,189 | ₩4,586 | ₩4,626 | -10.85% | 7.8만 |
|---|
| 2026.06.26 | ₩5,310 | ₩5,337 | ₩5,095 | ₩5,122 | -3.54% | 33.9만 |
|---|
| 2026.06.25 | ₩5,350 | ₩5,551 | ₩5,189 | ₩5,337 | -0.25% | 11.5만 |
|---|
| 2026.06.24 | ₩4,908 | ₩5,697 | ₩4,841 | ₩5,390 | +9.84% | 43.1만 |
|---|
| 2026.06.23 | ₩4,425 | ₩5,169 | ₩4,291 | ₩4,961 | +12.12% | 28.8만 |
|---|
| 2026.06.22 | ₩4,666 | ₩5,095 | ₩4,291 | ₩4,680 | +0.29% | 56.5만 |
|---|
| 2026.06.18 | ₩5,860 | ₩5,873 | ₩4,693 | ₩4,787 | -18.31% | 1051.1만 |
|---|
| 2026.06.17 | ₩4,424 | ₩4,465 | ₩4,210 | ₩4,210 | -4.82% | 1245.1만 |
|---|
| 2026.06.16 | ₩4,231 | ₩4,505 | ₩4,090 | ₩4,505 | +6.50% | 2.4만 |
|---|
| 2026.06.15 | ₩4,036 | ₩4,244 | ₩4,009 | ₩4,237 | +4.98% | 1.7만 |
|---|
| 2026.06.12 | ₩3,942 | ₩3,996 | ₩3,942 | ₩3,996 | +1.36% | 2.8천 |
|---|
| 2026.06.11 | ₩3,848 | ₩3,942 | ₩3,755 | ₩3,929 | +2.09% | 1.2만 |
|---|
| 2026.06.10 | ₩3,889 | ₩3,898 | ₩3,781 | ₩3,822 | -1.72% | 1.3만 |
|---|
| 2026.06.09 | ₩3,681 | ₩3,875 | ₩3,473 | ₩3,875 | +5.28% | 1만 |
|---|
| 2026.06.08 | ₩3,902 | ₩3,957 | ₩3,755 | ₩3,822 | -2.06% | 7.5천 |
|---|
| 2026.06.05 | ₩3,848 | ₩3,982 | ₩3,687 | ₩3,822 | -0.70% | 1.5만 |
|---|
| 2026.06.04 | ₩3,848 | ₩4,036 | ₩3,822 | ₩3,875 | +0.70% | 7.2천 |
|---|
| 2026.06.03 | ₩4,103 | ₩4,103 | ₩3,808 | ₩3,862 | -5.88% | 1.9만 |
|---|
| 2026.06.02 | ₩3,890 | ₩4,076 | ₩3,862 | ₩4,076 | +4.79% | 8.7천 |
|---|
| 2026.06.01 | ₩3,996 | ₩4,063 | ₩3,822 | ₩4,009 | +0.34% | 1.7만 |
|---|
| 2026.05.29 | ₩3,822 | ₩4,048 | ₩3,795 | ₩3,982 | +4.21% | 2.4만 |
|---|
| 2026.05.28 | ₩3,902 | ₩4,063 | ₩3,822 | ₩3,875 | -0.69% | 4.7만 |
|---|
| 2026.05.27 | ₩4,103 | ₩4,103 | ₩3,781 | ₩3,795 | -7.52% | 6.2만 |
|---|
| 2026.05.26 | ₩4,331 | ₩4,331 | ₩4,143 | ₩4,170 | -3.72% | 1.1만 |
|---|
| 2026.05.22 | ₩4,277 | ₩4,277 | ₩4,157 | ₩4,157 | -2.82% | 8.2천 |
|---|
| 2026.05.21 | ₩4,371 | ₩4,479 | ₩4,184 | ₩4,398 | +0.61% | 9.3천 |
|---|
| 2026.05.20 | ₩4,237 | ₩4,519 | ₩4,237 | ₩4,425 | +4.43% | 1.4만 |
|---|
| 2026.05.19 | ₩4,452 | ₩4,572 | ₩4,318 | ₩4,385 | -1.51% | 1만 |
|---|
| 2026.05.18 | ₩4,559 | ₩4,680 | ₩4,425 | ₩4,425 | -2.94% | 1.7만 |
|---|
| 2026.05.15 | ₩4,452 | ₩4,847 | ₩4,438 | ₩4,559 | +2.41% | 2만 |
|---|
| 2026.05.14 | ₩4,693 | ₩4,935 | ₩4,505 | ₩4,505 | -4.00% | 1.2만 |
|---|
| 2026.05.13 | ₩4,894 | ₩5,061 | ₩4,438 | ₩4,519 | -7.67% | 2.4만 |
|---|
| 2026.05.12 | ₩4,686 | ₩5,082 | ₩4,640 | ₩4,800 | +2.43% | 4.8만 |
|---|
| 2026.05.11 | ₩4,653 | ₩5,161 | ₩4,452 | ₩4,572 | -1.73% | 3.8만 |
|---|
| 2026.05.08 | ₩4,827 | ₩5,149 | ₩4,398 | ₩4,559 | -5.56% | 4.1만 |
|---|
| 2026.05.07 | ₩4,492 | ₩4,546 | ₩4,284 | ₩4,385 | -2.39% | 8천 |
|---|
| 2026.05.06 | ₩4,264 | ₩4,485 | ₩4,237 | ₩4,385 | +2.83% | 2.7만 |
|---|
| 2026.05.05 | ₩4,476 | ₩4,640 | ₩4,358 | ₩4,358 | -2.64% | 3.1만 |
|---|
| 2026.05.04 | ₩4,572 | ₩4,666 | ₩4,268 | ₩4,452 | -2.64% | 9.2천 |
|---|
| 2026.05.01 | ₩4,760 | ₩4,760 | ₩4,438 | ₩4,586 | -3.66% | 1.2만 |
|---|
| 2026.04.30 | ₩4,821 | ₩4,894 | ₩4,747 | ₩4,787 | -0.70% | 5.3천 |
|---|
| 2026.04.29 | ₩4,841 | ₩4,935 | ₩4,707 | ₩4,814 | -0.55% | 8.9천 |
|---|
| 2026.04.28 | ₩4,760 | ₩4,975 | ₩4,760 | ₩4,935 | +3.66% | 1.5만 |
|---|
| 2026.04.27 | ₩4,800 | ₩4,867 | ₩4,693 | ₩4,760 | -0.84% | 1.1만 |
|---|
| 2026.04.24 | ₩4,881 | ₩4,948 | ₩4,693 | ₩4,894 | +0.27% | 2만 |
|---|
| 2026.04.23 | ₩4,800 | ₩5,007 | ₩4,672 | ₩4,827 | +0.56% | 1.3만 |
|---|
| 2026.04.22 | ₩4,935 | ₩5,015 | ₩4,747 | ₩4,827 | -2.17% | 2.3만 |
|---|
| 2026.04.21 | ₩4,948 | ₩5,078 | ₩4,867 | ₩4,908 | -0.81% | 1.4만 |
|---|
| 2026.04.20 | ₩4,985 | ₩4,988 | ₩4,854 | ₩4,975 | -0.22% | 1.5만 |
|---|
| 2026.04.17 | ₩5,028 | ₩5,028 | ₩4,894 | ₩4,948 | -1.60% | 1.6만 |
|---|
| 2026.04.16 | ₩4,894 | ₩5,203 | ₩4,579 | ₩4,988 | +1.92% | 1만 |
|---|
| 2026.04.15 | ₩5,176 | ₩5,176 | ₩4,653 | ₩4,988 | -3.63% | 4.7만 |
|---|
| 2026.04.14 | ₩4,653 | ₩5,028 | ₩4,559 | ₩5,028 | +8.07% | 4.4만 |
|---|
| 2026.04.13 | ₩4,479 | ₩4,626 | ₩4,291 | ₩4,613 | +2.99% | 2.9만 |
|---|
| 2026.04.10 | ₩4,492 | ₩4,626 | ₩4,425 | ₩4,559 | +1.49% | 1.2만 |
|---|
| 2026.04.09 | ₩4,452 | ₩4,586 | ₩4,345 | ₩4,505 | +1.20% | 1.5만 |
|---|
| 2026.04.08 | ₩4,157 | ₩4,530 | ₩4,157 | ₩4,465 | +7.42% | 1.7만 |
|---|
| 2026.04.07 | ₩4,103 | ₩4,237 | ₩4,063 | ₩4,170 | +1.63% | 4.8천 |
|---|
| 2026.04.06 | ₩3,996 | ₩4,184 | ₩3,969 | ₩4,143 | +3.69% | 1.8만 |
|---|
| 2026.04.02 | ₩4,130 | ₩4,143 | ₩3,956 | ₩4,143 | +0.32% | 1.7만 |
|---|
| 2026.04.01 | ₩4,425 | ₩4,578 | ₩4,170 | ₩4,184 | -5.45% | 3.1만 |
|---|
| 2026.03.31 | ₩4,452 | ₩4,452 | ₩4,291 | ₩4,425 | -0.60% | 1.3만 |
|---|
| 2026.03.30 | ₩4,599 | ₩4,747 | ₩4,398 | ₩4,398 | -4.37% | 2.6만 |
|---|
| 2026.03.27 | ₩4,787 | ₩4,992 | ₩4,445 | ₩4,640 | -3.08% | 6.1만 |
|---|
| 2026.03.26 | ₩4,050 | ₩4,760 | ₩4,023 | ₩4,720 | +16.56% | 7.8만 |
|---|
| 2026.03.25 | ₩3,902 | ₩4,063 | ₩3,897 | ₩4,063 | +4.12% | 2.2만 |
|---|
| 2026.03.24 | ₩3,822 | ₩3,982 | ₩3,768 | ₩3,982 | +4.21% | 7.1천 |
|---|
| 2026.03.23 | ₩3,728 | ₩4,036 | ₩3,634 | ₩3,848 | +3.24% | 2만 |
|---|
| 2026.03.20 | ₩3,915 | ₩3,996 | ₩3,661 | ₩3,661 | -6.51% | 3.7만 |
|---|
| 2026.03.19 | ₩3,875 | ₩3,953 | ₩3,580 | ₩3,915 | +1.04% | 3.8만 |
|---|
| 2026.03.18 | ₩3,486 | ₩3,902 | ₩3,486 | ₩3,822 | +9.62% | 9.4만 |
|---|
| 2026.03.17 | ₩3,587 | ₩3,607 | ₩3,486 | ₩3,486 | -2.80% | 4.5천 |
|---|
| 2026.03.16 | ₩3,512 | ₩3,537 | ₩3,433 | ₩3,473 | -1.11% | 5천 |
|---|
| 2026.03.13 | ₩3,379 | ₩3,567 | ₩3,359 | ₩3,433 | +1.59% | 8.7천 |
|---|
| 2026.03.12 | ₩3,513 | ₩3,553 | ₩3,339 | ₩3,339 | -4.96% | 9.1천 |
|---|
| 2026.03.11 | ₩3,460 | ₩3,567 | ₩3,460 | ₩3,473 | +0.39% | 1만 |
|---|
| 2026.03.10 | ₩3,552 | ₩3,607 | ₩3,460 | ₩3,460 | -2.60% | 7.3천 |
|---|
| 2026.03.09 | ₩3,390 | ₩3,647 | ₩3,390 | ₩3,647 | +7.59% | 2.3만 |
|---|
| 2026.03.06 | ₩3,486 | ₩3,594 | ₩3,364 | ₩3,594 | +3.08% | 7천 |
|---|
| 2026.03.05 | ₩3,500 | ₩3,594 | ₩3,446 | ₩3,513 | +0.38% | 1.6만 |
|---|
| 2026.03.04 | ₩3,392 | ₩3,536 | ₩3,392 | ₩3,513 | +3.56% | 1.8만 |
|---|
| 2026.03.03 | ₩3,323 | ₩3,392 | ₩3,285 | ₩3,366 | +1.29% | 9천 |
|---|
| 2026.03.02 | ₩3,191 | ₩3,473 | ₩3,191 | ₩3,352 | +5.04% | 1.9만 |
|---|
| 2026.02.27 | ₩3,486 | ₩3,500 | ₩3,303 | ₩3,379 | -3.08% | 7.8천 |
|---|
| 2026.02.26 | ₩3,392 | ₩3,565 | ₩3,392 | ₩3,446 | +1.58% | 9.2천 |
|---|
| 2026.02.25 | ₩3,426 | ₩3,500 | ₩3,339 | ₩3,486 | +1.76% | 8.5천 |
|---|
| 2026.02.24 | ₩3,325 | ₩3,433 | ₩3,289 | ₩3,433 | +3.23% | 7.7천 |
|---|
| 2026.02.23 | ₩3,419 | ₩3,419 | ₩3,272 | ₩3,285 | -3.92% | 2.7천 |
|---|
| 2026.02.20 | ₩3,285 | ₩3,460 | ₩3,178 | ₩3,460 | +5.31% | 3.1만 |
|---|
| 2026.02.19 | ₩3,312 | ₩3,339 | ₩3,256 | ₩3,312 | 0.00% | 6.8천 |
|---|
| 2026.02.18 | ₩3,285 | ₩3,372 | ₩3,124 | ₩3,218 | -2.04% | 1.4만 |
|---|
| 2026.02.17 | ₩3,299 | ₩3,352 | ₩3,191 | ₩3,191 | -3.25% | 2.2만 |
|---|
| 2026.02.13 | ₩3,245 | ₩3,299 | ₩3,191 | ₩3,272 | +0.83% | 7.7천 |
|---|
| 2026.02.12 | ₩3,285 | ₩3,285 | ₩3,124 | ₩3,205 | -2.45% | 1.5만 |
|---|
| 2026.02.11 | ₩3,426 | ₩3,426 | ₩3,174 | ₩3,285 | -4.11% | 1.2만 |
|---|
| 2026.02.10 | ₩3,460 | ₩3,573 | ₩3,364 | ₩3,406 | -1.55% | 6.9천 |
|---|
| 2026.02.09 | ₩3,352 | ₩3,460 | ₩3,114 | ₩3,446 | +2.80% | 2.3만 |
|---|
| 2026.02.06 | ₩3,446 | ₩3,446 | ₩2,735 | ₩3,339 | -3.11% | 8.8만 |
|---|
| 2026.02.05 | ₩3,594 | ₩3,607 | ₩3,352 | ₩3,352 | -6.72% | 1.7만 |
|---|
| 2026.02.04 | ₩3,902 | ₩3,902 | ₩3,433 | ₩3,661 | -6.19% | 5.3만 |
|---|
| 2026.02.03 | ₩4,090 | ₩4,090 | ₩3,822 | ₩3,848 | -5.90% | 1.4만 |
|---|
| 2026.02.02 | ₩3,942 | ₩4,090 | ₩3,795 | ₩4,009 | +1.70% | 2.1만 |
|---|
| 2026.01.30 | ₩3,877 | ₩4,076 | ₩3,768 | ₩3,969 | +2.39% | 1.7만 |
|---|
| 2026.01.29 | ₩3,781 | ₩3,875 | ₩3,781 | ₩3,848 | +1.77% | 8.9천 |
|---|
| 2026.01.28 | ₩3,942 | ₩3,982 | ₩3,768 | ₩3,848 | -2.38% | 7.9천 |
|---|
| 2026.01.27 | ₩3,942 | ₩4,009 | ₩3,701 | ₩4,009 | +1.70% | 2.3만 |
|---|
| 2026.01.26 | ₩3,982 | ₩3,982 | ₩3,801 | ₩3,835 | -3.70% | 2.3만 |
|---|
| 2026.01.23 | ₩3,969 | ₩4,090 | ₩3,969 | ₩4,090 | +3.04% | 4.6천 |
|---|
| 2026.01.22 | ₩3,889 | ₩4,023 | ₩3,795 | ₩4,023 | +3.45% | 1.4만 |
|---|
| 2026.01.21 | ₩3,902 | ₩4,076 | ₩3,855 | ₩4,076 | +4.47% | 1.1만 |
|---|
| 2026.01.20 | ₩3,956 | ₩4,050 | ₩3,808 | ₩3,808 | -3.73% | 6.5천 |
|---|
| 2026.01.16 | ₩4,143 | ₩4,331 | ₩4,009 | ₩4,036 | -2.59% | 9.6천 |
|---|
| 2026.01.15 | ₩4,090 | ₩4,385 | ₩4,050 | ₩4,117 | +0.66% | 3.5만 |
|---|
| 2026.01.14 | ₩3,808 | ₩4,224 | ₩3,755 | ₩4,076 | +7.04% | 2.7만 |
|---|
| 2026.01.13 | ₩3,795 | ₩3,851 | ₩3,728 | ₩3,795 | 0.00% | 1.8만 |
|---|
| 2026.01.12 | ₩3,594 | ₩3,929 | ₩3,567 | ₩3,929 | +9.33% | 3.5만 |
|---|
| 2026.01.09 | ₩3,519 | ₩3,714 | ₩3,500 | ₩3,714 | +5.56% | 1.5만 |
|---|
| 2026.01.08 | ₩3,553 | ₩3,674 | ₩3,513 | ₩3,513 | -1.13% | 1.5만 |
|---|
| 2026.01.07 | ₩3,553 | ₩3,607 | ₩3,527 | ₩3,540 | -0.38% | 1만 |
|---|
| 2026.01.06 | ₩3,500 | ₩3,634 | ₩3,473 | ₩3,527 | +0.77% | 3.9만 |
|---|
| 2026.01.05 | ₩3,433 | ₩3,647 | ₩3,433 | ₩3,553 | +3.52% | 2.5만 |
|---|
| 2026.01.02 | ₩3,594 | ₩3,822 | ₩3,486 | ₩3,527 | -1.87% | 4.9만 |
|---|
| 2025.12.31 | ₩3,567 | ₩3,755 | ₩3,567 | ₩3,661 | +2.63% | 1.2만 |
|---|
| 2025.12.30 | ₩3,728 | ₩3,795 | ₩3,567 | ₩3,607 | -3.24% | 3.5만 |
|---|
| 2025.12.29 | ₩3,822 | ₩3,883 | ₩3,701 | ₩3,808 | -0.35% | 1.7만 |
|---|
| 2025.12.26 | ₩3,634 | ₩3,942 | ₩3,634 | ₩3,822 | +5.17% | 2.6만 |
|---|
| 2025.12.24 | ₩3,620 | ₩3,753 | ₩3,620 | ₩3,661 | +1.11% | 2.3만 |
|---|
| 2025.12.23 | ₩3,620 | ₩3,728 | ₩3,607 | ₩3,634 | +0.37% | 1.7만 |
|---|
| 2025.12.22 | ₩3,795 | ₩3,862 | ₩3,553 | ₩3,620 | -4.59% | 4만 |
|---|
| 2025.12.19 | ₩3,714 | ₩3,969 | ₩3,634 | ₩3,969 | +6.86% | 2.7만 |
|---|
| 2025.12.18 | ₩3,781 | ₩3,902 | ₩3,634 | ₩3,714 | -1.77% | 1.8만 |
|---|
| 2025.12.17 | ₩3,620 | ₩3,781 | ₩3,473 | ₩3,781 | +4.44% | 5.5만 |
|---|
| 2025.12.16 | ₩3,848 | ₩3,942 | ₩3,634 | ₩3,661 | -4.88% | 5.7만 |
|---|
| 2025.12.15 | ₩3,929 | ₩4,036 | ₩3,801 | ₩3,996 | +1.71% | 5.4만 |
|---|
| 2025.12.12 | ₩3,982 | ₩4,036 | ₩3,929 | ₩3,929 | -1.35% | 4.3만 |
|---|
| 2025.12.11 | ₩4,036 | ₩4,177 | ₩3,835 | ₩4,036 | 0.00% | 3.1만 |
|---|
| 2025.12.10 | ₩4,023 | ₩4,224 | ₩4,023 | ₩4,090 | +1.67% | 1.3만 |
|---|
| 2025.12.09 | ₩4,036 | ₩4,184 | ₩4,036 | ₩4,036 | 0.00% | 7.1천 |
|---|
| 2025.12.08 | ₩4,076 | ₩4,184 | ₩4,023 | ₩4,023 | -1.32% | 1.4만 |
|---|
| 2025.12.05 | ₩4,261 | ₩4,261 | ₩4,023 | ₩4,023 | -5.60% | 2.6만 |
|---|
| 2025.12.04 | ₩4,043 | ₩4,163 | ₩4,043 | ₩4,050 | +0.17% | 2.2만 |
|---|
| 2025.12.03 | ₩4,224 | ₩4,225 | ₩4,036 | ₩4,170 | -1.27% | 2.8만 |
|---|
| 2025.12.02 | ₩4,438 | ₩4,519 | ₩4,036 | ₩4,036 | -9.06% | 6.6만 |
|---|
| 2025.12.01 | ₩4,599 | ₩4,599 | ₩4,358 | ₩4,412 | -4.08% | 1.3만 |
|---|
| 2025.11.28 | ₩4,412 | ₩4,693 | ₩4,358 | ₩4,532 | +2.74% | 3.6만 |
|---|
| 2025.11.26 | ₩4,599 | ₩4,831 | ₩4,547 | ₩4,626 | +0.58% | 2.4만 |
|---|
| 2025.11.25 | ₩4,345 | ₩4,680 | ₩4,345 | ₩4,653 | +7.10% | 5.2만 |
|---|
| 2025.11.24 | ₩4,371 | ₩4,492 | ₩4,304 | ₩4,412 | +0.92% | 2.5만 |
|---|
| 2025.11.21 | ₩4,090 | ₩4,412 | ₩4,090 | ₩4,412 | +7.87% | 2.1만 |
|---|
| 2025.11.20 | ₩4,245 | ₩4,412 | ₩4,103 | ₩4,103 | -3.35% | 2.6만 |
|---|
| 2025.11.19 | ₩4,331 | ₩4,421 | ₩4,117 | ₩4,224 | -2.48% | 2.1만 |
|---|
| 2025.11.18 | ₩4,291 | ₩4,412 | ₩4,130 | ₩4,304 | +0.31% | 2.3만 |
|---|
| 2025.11.17 | ₩4,425 | ₩4,492 | ₩4,264 | ₩4,264 | -3.64% | 3만 |
|---|
| 2025.11.14 | ₩4,264 | ₩4,559 | ₩4,264 | ₩4,559 | +6.92% | 1.4만 |
|---|
| 2025.11.13 | ₩4,197 | ₩4,546 | ₩4,123 | ₩4,291 | +2.24% | 2.3만 |
|---|
| 2025.11.12 | ₩4,412 | ₩4,452 | ₩4,130 | ₩4,210 | -4.56% | 2.2만 |
|---|
| 2025.11.11 | ₩4,103 | ₩4,291 | ₩4,023 | ₩4,291 | +4.58% | 1.8만 |
|---|
| 2025.11.10 | ₩4,063 | ₩4,251 | ₩3,970 | ₩4,076 | +0.33% | 3.6만 |
|---|
| 2025.11.07 | ₩3,634 | ₩4,425 | ₩3,582 | ₩4,143 | +14.02% | 12.8만 |
|---|
| 2025.11.06 | ₩3,607 | ₩3,801 | ₩3,470 | ₩3,607 | 0.00% | 3.2만 |
|---|
| 2025.11.05 | ₩3,419 | ₩4,143 | ₩3,419 | ₩3,714 | +8.63% | 10.8만 |
|---|
| 2025.11.04 | ₩4,318 | ₩4,406 | ₩3,446 | ₩3,594 | -16.77% | 28.3만 |
|---|
| 2025.11.03 | ₩4,559 | ₩4,653 | ₩4,315 | ₩4,398 | -3.53% | 553.4만 |
|---|
| 2025.10.31 | ₩4,465 | ₩4,560 | ₩4,197 | ₩4,546 | +1.80% | 2.9만 |
|---|
| 2025.10.30 | ₩4,787 | ₩4,787 | ₩4,304 | ₩4,425 | -7.56% | 5만 |
|---|
| 2025.10.29 | ₩4,559 | ₩4,607 | ₩4,371 | ₩4,371 | -4.12% | 1.8만 |
|---|
| 2025.10.28 | ₩4,733 | ₩4,733 | ₩4,304 | ₩4,479 | -5.38% | 5.1만 |
|---|
| 2025.10.27 | ₩4,733 | ₩4,881 | ₩4,653 | ₩4,720 | -0.28% | 1.8만 |
|---|
| 2025.10.24 | ₩4,827 | ₩4,894 | ₩4,693 | ₩4,854 | +0.56% | 6.2만 |
|---|
| 2025.10.23 | ₩5,028 | ₩5,042 | ₩4,733 | ₩4,787 | -4.80% | 3.5만 |
|---|
| 2025.10.22 | ₩5,055 | ₩5,095 | ₩4,733 | ₩5,082 | +0.53% | 2.8만 |
|---|
| 2025.10.21 | ₩5,149 | ₩5,290 | ₩5,042 | ₩5,069 | -1.56% | 4.4만 |
|---|
| 2025.10.20 | ₩5,028 | ₩5,310 | ₩4,774 | ₩5,310 | +5.60% | 5.5만 |
|---|
| 2025.10.17 | ₩5,122 | ₩5,954 | ₩4,881 | ₩5,069 | -1.05% | 6.3만 |
|---|
| 2025.10.16 | ₩5,538 | ₩5,551 | ₩5,082 | ₩5,176 | -6.54% | 9.9만 |
|---|
| 2025.10.15 | ₩5,766 | ₩5,793 | ₩5,390 | ₩5,498 | -4.65% | 8.7만 |
|---|
| 2025.10.14 | ₩5,712 | ₩5,913 | ₩5,578 | ₩5,846 | +2.35% | 9.9천 |
|---|
| 2025.10.13 | ₩5,712 | ₩5,982 | ₩5,578 | ₩5,712 | 0.00% | 3.8만 |
|---|
| 2025.10.10 | ₩5,980 | ₩6,034 | ₩5,498 | ₩5,498 | -8.07% | 2.3만 |
|---|