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 | ₩3,978 | ₩4,004 | ₩3,784 | ₩3,817 | -4.03% | 5.1만 |
| 2026.10.08 | ₩4,111 | ₩4,111 | ₩3,924 | ₩3,924 | -4.55% | 7.6천 |
| 2026.10.07 | ₩4,004 | ₩4,151 | ₩3,884 | ₩4,151 | +3.67% | 4.5만 |
| 2026.10.06 | ₩4,111 | ₩4,150 | ₩3,951 | ₩4,071 | -0.97% | 4.1만 |
| 2026.10.05 | ₩4,164 | ₩4,474 | ₩3,930 | ₩4,164 | 0.00% | 19.9만 |
| 2026.10.02 | ₩3,857 | ₩3,991 | ₩3,632 | ₩3,991 | +3.46% | 16.1만 |
| 2026.10.01 | ₩4,204 | ₩4,551 | ₩3,537 | ₩3,884 | -7.62% | 102.3만 |
| 2026.09.30 | ₩3,804 | ₩3,871 | ₩3,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,817 |
| +0.35% |
| 291.7만 |
| 2026.09.29 | ₩3,897 | ₩3,897 | ₩3,751 | ₩3,764 | -3.42% | 1.1만 |
|---|
| 2026.09.28 | ₩4,004 | ₩4,004 | ₩3,831 | ₩3,831 | -4.33% | 9.6천 |
|---|
| 2026.09.25 | ₩4,004 | ₩4,058 | ₩3,844 | ₩3,881 | -3.07% | 2.2만 |
|---|
| 2026.09.24 | ₩4,018 | ₩4,171 | ₩3,764 | ₩3,764 | -6.31% | 6.8만 |
|---|
| 2026.09.23 | ₩4,271 | ₩4,271 | ₩4,004 | ₩4,031 | -5.63% | 3.3만 |
|---|
| 2026.09.22 | ₩4,178 | ₩4,325 | ₩4,178 | ₩4,311 | +3.19% | 1.8만 |
|---|
| 2026.09.21 | ₩4,191 | ₩4,245 | ₩4,171 | ₩4,204 | +0.32% | 1.8만 |
|---|
| 2026.09.18 | ₩4,138 | ₩4,245 | ₩4,084 | ₩4,191 | +1.29% | 1.6만 |
|---|
| 2026.09.17 | ₩4,111 | ₩4,204 | ₩4,098 | ₩4,124 | +0.32% | 2.1만 |
|---|
| 2026.09.16 | ₩4,071 | ₩4,231 | ₩4,071 | ₩4,084 | +0.33% | 9.8천 |
|---|
| 2026.09.15 | ₩4,198 | ₩4,338 | ₩4,111 | ₩4,138 | -1.43% | 2.2만 |
|---|
| 2026.09.14 | ₩4,418 | ₩4,752 | ₩4,249 | ₩4,325 | -2.11% | 4.6만 |
|---|
| 2026.09.11 | ₩4,124 | ₩4,845 | ₩4,086 | ₩4,511 | +9.39% | 22.2만 |
|---|
| 2026.09.10 | ₩3,971 | ₩4,151 | ₩3,884 | ₩4,044 | +1.85% | 5만 |
|---|
| 2026.09.09 | ₩4,004 | ₩4,004 | ₩3,860 | ₩3,917 | -2.17% | 1.4만 |
|---|
| 2026.09.08 | ₩3,991 | ₩4,098 | ₩3,991 | ₩4,004 | +0.33% | 2.9만 |
|---|
| 2026.09.04 | ₩4,106 | ₩4,178 | ₩4,098 | ₩4,098 | -0.20% | 7.3천 |
|---|
| 2026.09.03 | ₩4,144 | ₩4,191 | ₩4,144 | ₩4,178 | +0.81% | 2.5천 |
|---|
| 2026.09.02 | ₩4,131 | ₩4,164 | ₩4,124 | ₩4,124 | -0.16% | 3.2천 |
|---|
| 2026.09.01 | ₩4,044 | ₩4,218 | ₩4,044 | ₩4,164 | +2.97% | 1.1만 |
|---|
| 2026.08.31 | ₩4,031 | ₩4,178 | ₩4,031 | ₩4,044 | +0.33% | 6.4천 |
|---|
| 2026.08.28 | ₩4,111 | ₩4,138 | ₩4,018 | ₩4,071 | -0.97% | 1만 |
|---|
| 2026.08.27 | ₩4,098 | ₩4,311 | ₩3,815 | ₩4,098 | 0.00% | 6만 |
|---|
| 2026.08.26 | ₩4,271 | ₩4,351 | ₩4,098 | ₩4,098 | -4.06% | 1.4만 |
|---|
| 2026.08.25 | ₩4,218 | ₩4,425 | ₩4,204 | ₩4,311 | +2.22% | 1.9만 |
|---|
| 2026.08.24 | ₩4,231 | ₩4,445 | ₩4,164 | ₩4,285 | +1.26% | 2.1만 |
|---|
| 2026.08.21 | ₩4,365 | ₩4,601 | ₩4,258 | ₩4,258 | -2.45% | 1.4만 |
|---|
| 2026.08.20 | ₩4,365 | ₩4,458 | ₩4,245 | ₩4,258 | -2.45% | 7.6천 |
|---|
| 2026.08.19 | ₩4,351 | ₩4,538 | ₩4,271 | ₩4,365 | +0.31% | 1.5만 |
|---|
| 2026.08.18 | ₩4,578 | ₩4,578 | ₩4,291 | ₩4,365 | -4.66% | 1.7만 |
|---|
| 2026.08.17 | ₩4,405 | ₩4,685 | ₩4,378 | ₩4,578 | +3.94% | 2.6만 |
|---|
| 2026.08.14 | ₩4,298 | ₩4,471 | ₩4,271 | ₩4,378 | +1.86% | 1.3만 |
|---|
| 2026.08.13 | ₩4,925 | ₩4,925 | ₩4,231 | ₩4,405 | -10.57% | 2.5만 |
|---|
| 2026.08.12 | ₩4,004 | ₩4,658 | ₩3,991 | ₩4,565 | +14.00% | 15.2만 |
|---|
| 2026.08.11 | ₩3,871 | ₩4,004 | ₩3,804 | ₩4,004 | +3.45% | 1.3만 |
|---|
| 2026.08.10 | ₩3,897 | ₩4,031 | ₩3,831 | ₩3,938 | +1.03% | 8.2천 |
|---|
| 2026.08.07 | ₩3,871 | ₩4,044 | ₩3,857 | ₩3,991 | +3.10% | 8.6천 |
|---|
| 2026.08.06 | ₩3,924 | ₩4,151 | ₩3,851 | ₩3,924 | 0.00% | 7.3천 |
|---|
| 2026.08.05 | ₩3,804 | ₩3,951 | ₩3,804 | ₩3,951 | +3.86% | 3만 |
|---|
| 2026.08.04 | ₩4,018 | ₩4,090 | ₩3,777 | ₩3,857 | -3.99% | 10.3만 |
|---|
| 2026.08.03 | ₩3,871 | ₩4,104 | ₩3,844 | ₩3,991 | +3.10% | 2.1만 |
|---|
| 2026.07.31 | ₩4,004 | ₩4,018 | ₩3,871 | ₩3,924 | -2.00% | 2.1만 |
|---|
| 2026.07.30 | ₩3,951 | ₩4,071 | ₩3,897 | ₩3,911 | -1.01% | 3.4만 |
|---|
| 2026.07.29 | ₩4,018 | ₩4,084 | ₩3,737 | ₩3,871 | -3.65% | 3.7만 |
|---|
| 2026.07.28 | ₩4,084 | ₩4,138 | ₩3,875 | ₩4,004 | -1.96% | 7.5만 |
|---|
| 2026.07.27 | ₩4,004 | ₩4,362 | ₩4,004 | ₩4,178 | +4.33% | 6.1만 |
|---|
| 2026.07.24 | ₩3,978 | ₩4,271 | ₩3,938 | ₩4,018 | +1.01% | 1.3만 |
|---|
| 2026.07.23 | ₩4,004 | ₩4,058 | ₩3,871 | ₩3,871 | -3.33% | 6.6천 |
|---|
| 2026.07.22 | ₩4,098 | ₩4,164 | ₩4,004 | ₩4,004 | -2.28% | 2.1만 |
|---|
| 2026.07.21 | ₩4,084 | ₩4,230 | ₩4,004 | ₩4,138 | +1.31% | 1.4만 |
|---|
| 2026.07.20 | ₩3,951 | ₩4,212 | ₩3,951 | ₩4,044 | +2.36% | 2만 |
|---|
| 2026.07.17 | ₩4,098 | ₩4,191 | ₩3,917 | ₩4,111 | +0.33% | 4.5만 |
|---|
| 2026.07.16 | ₩4,245 | ₩4,271 | ₩4,046 | ₩4,151 | -2.20% | 4.5만 |
|---|
| 2026.07.15 | ₩4,431 | ₩4,578 | ₩4,111 | ₩4,245 | -4.22% | 6만 |
|---|
| 2026.07.14 | ₩4,511 | ₩4,738 | ₩4,310 | ₩4,565 | +1.18% | 4.2만 |
|---|
| 2026.07.13 | ₩4,458 | ₩4,712 | ₩4,271 | ₩4,551 | +2.10% | 3.8만 |
|---|
| 2026.07.10 | ₩4,338 | ₩4,738 | ₩4,218 | ₩4,498 | +3.69% | 5.9만 |
|---|
| 2026.07.09 | ₩4,458 | ₩4,458 | ₩4,311 | ₩4,351 | -2.40% | 1.5만 |
|---|
| 2026.07.08 | ₩4,538 | ₩4,538 | ₩4,338 | ₩4,418 | -2.65% | 2.3만 |
|---|
| 2026.07.07 | ₩4,806 | ₩4,806 | ₩4,592 | ₩4,618 | -3.92% | 2.6만 |
|---|
| 2026.07.06 | ₩4,805 | ₩4,939 | ₩4,765 | ₩4,872 | +1.39% | 3.4만 |
|---|
| 2026.07.02 | ₩5,125 | ₩5,139 | ₩4,698 | ₩4,858 | -5.21% | 6.7만 |
|---|
| 2026.07.01 | ₩4,511 | ₩5,165 | ₩4,511 | ₩5,139 | +13.91% | 11.4만 |
|---|
| 2026.06.30 | ₩4,698 | ₩4,738 | ₩4,351 | ₩4,485 | -4.55% | 6.1만 |
|---|
| 2026.06.29 | ₩5,165 | ₩5,165 | ₩4,565 | ₩4,605 | -10.85% | 7.8만 |
|---|
| 2026.06.26 | ₩5,286 | ₩5,312 | ₩5,072 | ₩5,099 | -3.54% | 33.9만 |
|---|
| 2026.06.25 | ₩5,326 | ₩5,526 | ₩5,165 | ₩5,312 | -0.25% | 11.5만 |
|---|
| 2026.06.24 | ₩4,885 | ₩5,671 | ₩4,818 | ₩5,366 | +9.84% | 43.1만 |
|---|
| 2026.06.23 | ₩4,405 | ₩5,145 | ₩4,271 | ₩4,939 | +12.12% | 28.8만 |
|---|
| 2026.06.22 | ₩4,645 | ₩5,072 | ₩4,271 | ₩4,658 | +0.29% | 56.5만 |
|---|
| 2026.06.18 | ₩5,833 | ₩5,846 | ₩4,672 | ₩4,765 | -18.31% | 1051.1만 |
|---|
| 2026.06.17 | ₩4,403 | ₩4,445 | ₩4,191 | ₩4,191 | -4.82% | 1245.1만 |
|---|
| 2026.06.16 | ₩4,211 | ₩4,485 | ₩4,071 | ₩4,485 | +6.50% | 2.4만 |
|---|
| 2026.06.15 | ₩4,018 | ₩4,224 | ₩3,991 | ₩4,218 | +4.98% | 1.7만 |
|---|
| 2026.06.12 | ₩3,924 | ₩3,978 | ₩3,924 | ₩3,978 | +1.36% | 2.8천 |
|---|
| 2026.06.11 | ₩3,831 | ₩3,924 | ₩3,737 | ₩3,911 | +2.09% | 1.2만 |
|---|
| 2026.06.10 | ₩3,871 | ₩3,880 | ₩3,764 | ₩3,804 | -1.72% | 1.3만 |
|---|
| 2026.06.09 | ₩3,664 | ₩3,857 | ₩3,457 | ₩3,857 | +5.28% | 1만 |
|---|
| 2026.06.08 | ₩3,884 | ₩3,939 | ₩3,737 | ₩3,804 | -2.06% | 7.5천 |
|---|
| 2026.06.05 | ₩3,831 | ₩3,964 | ₩3,671 | ₩3,804 | -0.70% | 1.5만 |
|---|
| 2026.06.04 | ₩3,831 | ₩4,018 | ₩3,804 | ₩3,857 | +0.70% | 7.2천 |
|---|
| 2026.06.03 | ₩4,084 | ₩4,084 | ₩3,791 | ₩3,844 | -5.88% | 1.9만 |
|---|
| 2026.06.02 | ₩3,872 | ₩4,058 | ₩3,844 | ₩4,058 | +4.79% | 8.7천 |
|---|
| 2026.06.01 | ₩3,978 | ₩4,044 | ₩3,804 | ₩3,991 | +0.34% | 1.7만 |
|---|
| 2026.05.29 | ₩3,804 | ₩4,030 | ₩3,777 | ₩3,964 | +4.21% | 2.4만 |
|---|
| 2026.05.28 | ₩3,884 | ₩4,044 | ₩3,804 | ₩3,857 | -0.69% | 4.7만 |
|---|
| 2026.05.27 | ₩4,084 | ₩4,084 | ₩3,764 | ₩3,777 | -7.52% | 6.2만 |
|---|
| 2026.05.26 | ₩4,311 | ₩4,311 | ₩4,124 | ₩4,151 | -3.72% | 1.1만 |
|---|
| 2026.05.22 | ₩4,258 | ₩4,258 | ₩4,138 | ₩4,138 | -2.82% | 8.2천 |
|---|
| 2026.05.21 | ₩4,351 | ₩4,458 | ₩4,164 | ₩4,378 | +0.61% | 9.3천 |
|---|
| 2026.05.20 | ₩4,218 | ₩4,498 | ₩4,218 | ₩4,405 | +4.43% | 1.4만 |
|---|
| 2026.05.19 | ₩4,431 | ₩4,551 | ₩4,298 | ₩4,365 | -1.51% | 1만 |
|---|
| 2026.05.18 | ₩4,538 | ₩4,658 | ₩4,405 | ₩4,405 | -2.94% | 1.7만 |
|---|
| 2026.05.15 | ₩4,431 | ₩4,825 | ₩4,418 | ₩4,538 | +2.41% | 2만 |
|---|
| 2026.05.14 | ₩4,672 | ₩4,912 | ₩4,485 | ₩4,485 | -4.00% | 1.2만 |
|---|
| 2026.05.13 | ₩4,872 | ₩5,037 | ₩4,418 | ₩4,498 | -7.67% | 2.4만 |
|---|
| 2026.05.12 | ₩4,665 | ₩5,059 | ₩4,618 | ₩4,778 | +2.43% | 4.8만 |
|---|
| 2026.05.11 | ₩4,632 | ₩5,137 | ₩4,431 | ₩4,551 | -1.73% | 3.8만 |
|---|
| 2026.05.08 | ₩4,805 | ₩5,125 | ₩4,378 | ₩4,538 | -5.56% | 4.1만 |
|---|
| 2026.05.07 | ₩4,471 | ₩4,525 | ₩4,265 | ₩4,365 | -2.39% | 8천 |
|---|
| 2026.05.06 | ₩4,245 | ₩4,465 | ₩4,218 | ₩4,365 | +2.83% | 2.7만 |
|---|
| 2026.05.05 | ₩4,455 | ₩4,618 | ₩4,338 | ₩4,338 | -2.64% | 3.1만 |
|---|
| 2026.05.04 | ₩4,551 | ₩4,645 | ₩4,249 | ₩4,431 | -2.64% | 9.2천 |
|---|
| 2026.05.01 | ₩4,738 | ₩4,738 | ₩4,418 | ₩4,565 | -3.66% | 1.2만 |
|---|
| 2026.04.30 | ₩4,798 | ₩4,872 | ₩4,725 | ₩4,765 | -0.70% | 5.3천 |
|---|
| 2026.04.29 | ₩4,818 | ₩4,912 | ₩4,685 | ₩4,792 | -0.55% | 8.9천 |
|---|
| 2026.04.28 | ₩4,738 | ₩4,952 | ₩4,738 | ₩4,912 | +3.66% | 1.5만 |
|---|
| 2026.04.27 | ₩4,778 | ₩4,845 | ₩4,672 | ₩4,738 | -0.84% | 1.1만 |
|---|
| 2026.04.24 | ₩4,858 | ₩4,925 | ₩4,672 | ₩4,872 | +0.27% | 2만 |
|---|
| 2026.04.23 | ₩4,778 | ₩4,984 | ₩4,650 | ₩4,805 | +0.56% | 1.3만 |
|---|
| 2026.04.22 | ₩4,912 | ₩4,992 | ₩4,725 | ₩4,805 | -2.17% | 2.3만 |
|---|
| 2026.04.21 | ₩4,925 | ₩5,055 | ₩4,845 | ₩4,885 | -0.81% | 1.4만 |
|---|
| 2026.04.20 | ₩4,963 | ₩4,965 | ₩4,832 | ₩4,952 | -0.22% | 1.5만 |
|---|
| 2026.04.17 | ₩5,005 | ₩5,005 | ₩4,872 | ₩4,925 | -1.60% | 1.6만 |
|---|
| 2026.04.16 | ₩4,872 | ₩5,179 | ₩4,558 | ₩4,965 | +1.92% | 1만 |
|---|
| 2026.04.15 | ₩5,152 | ₩5,152 | ₩4,632 | ₩4,965 | -3.63% | 4.7만 |
|---|
| 2026.04.14 | ₩4,632 | ₩5,005 | ₩4,538 | ₩5,005 | +8.07% | 4.4만 |
|---|
| 2026.04.13 | ₩4,458 | ₩4,605 | ₩4,271 | ₩4,592 | +2.99% | 2.9만 |
|---|
| 2026.04.10 | ₩4,471 | ₩4,605 | ₩4,405 | ₩4,538 | +1.49% | 1.2만 |
|---|
| 2026.04.09 | ₩4,431 | ₩4,565 | ₩4,325 | ₩4,485 | +1.20% | 1.5만 |
|---|
| 2026.04.08 | ₩4,138 | ₩4,509 | ₩4,138 | ₩4,445 | +7.42% | 1.7만 |
|---|
| 2026.04.07 | ₩4,084 | ₩4,218 | ₩4,044 | ₩4,151 | +1.63% | 4.8천 |
|---|
| 2026.04.06 | ₩3,978 | ₩4,164 | ₩3,951 | ₩4,124 | +3.69% | 1.8만 |
|---|
| 2026.04.02 | ₩4,111 | ₩4,124 | ₩3,938 | ₩4,124 | +0.32% | 1.7만 |
|---|
| 2026.04.01 | ₩4,405 | ₩4,557 | ₩4,151 | ₩4,164 | -5.45% | 3.1만 |
|---|
| 2026.03.31 | ₩4,431 | ₩4,431 | ₩4,271 | ₩4,405 | -0.60% | 1.3만 |
|---|
| 2026.03.30 | ₩4,578 | ₩4,725 | ₩4,378 | ₩4,378 | -4.37% | 2.6만 |
|---|
| 2026.03.27 | ₩4,765 | ₩4,969 | ₩4,425 | ₩4,618 | -3.08% | 6.1만 |
|---|
| 2026.03.26 | ₩4,031 | ₩4,738 | ₩4,004 | ₩4,698 | +16.56% | 7.8만 |
|---|
| 2026.03.25 | ₩3,884 | ₩4,044 | ₩3,879 | ₩4,044 | +4.12% | 2.2만 |
|---|
| 2026.03.24 | ₩3,804 | ₩3,964 | ₩3,751 | ₩3,964 | +4.21% | 7.1천 |
|---|
| 2026.03.23 | ₩3,711 | ₩4,018 | ₩3,617 | ₩3,831 | +3.24% | 2만 |
|---|
| 2026.03.20 | ₩3,897 | ₩3,978 | ₩3,644 | ₩3,644 | -6.51% | 3.7만 |
|---|
| 2026.03.19 | ₩3,857 | ₩3,935 | ₩3,564 | ₩3,897 | +1.04% | 3.8만 |
|---|
| 2026.03.18 | ₩3,470 | ₩3,884 | ₩3,470 | ₩3,804 | +9.62% | 9.4만 |
|---|
| 2026.03.17 | ₩3,570 | ₩3,590 | ₩3,470 | ₩3,470 | -2.80% | 4.5천 |
|---|
| 2026.03.16 | ₩3,496 | ₩3,521 | ₩3,417 | ₩3,457 | -1.11% | 5천 |
|---|
| 2026.03.13 | ₩3,364 | ₩3,550 | ₩3,344 | ₩3,417 | +1.59% | 8.7천 |
|---|
| 2026.03.12 | ₩3,497 | ₩3,537 | ₩3,324 | ₩3,324 | -4.96% | 9.1천 |
|---|
| 2026.03.11 | ₩3,444 | ₩3,550 | ₩3,444 | ₩3,457 | +0.39% | 1만 |
|---|
| 2026.03.10 | ₩3,536 | ₩3,590 | ₩3,444 | ₩3,444 | -2.60% | 7.3천 |
|---|
| 2026.03.09 | ₩3,374 | ₩3,631 | ₩3,374 | ₩3,631 | +7.59% | 2.3만 |
|---|
| 2026.03.06 | ₩3,470 | ₩3,577 | ₩3,349 | ₩3,577 | +3.08% | 7천 |
|---|
| 2026.03.05 | ₩3,484 | ₩3,577 | ₩3,430 | ₩3,497 | +0.38% | 1.6만 |
|---|
| 2026.03.04 | ₩3,377 | ₩3,520 | ₩3,377 | ₩3,497 | +3.56% | 1.8만 |
|---|
| 2026.03.03 | ₩3,308 | ₩3,377 | ₩3,270 | ₩3,350 | +1.29% | 9천 |
|---|
| 2026.03.02 | ₩3,177 | ₩3,457 | ₩3,177 | ₩3,337 | +5.04% | 1.9만 |
|---|
| 2026.02.27 | ₩3,470 | ₩3,484 | ₩3,287 | ₩3,364 | -3.08% | 7.8천 |
|---|
| 2026.02.26 | ₩3,377 | ₩3,549 | ₩3,377 | ₩3,430 | +1.58% | 9.2천 |
|---|
| 2026.02.25 | ₩3,410 | ₩3,484 | ₩3,324 | ₩3,470 | +1.76% | 8.5천 |
|---|
| 2026.02.24 | ₩3,310 | ₩3,417 | ₩3,274 | ₩3,417 | +3.23% | 7.7천 |
|---|
| 2026.02.23 | ₩3,404 | ₩3,404 | ₩3,257 | ₩3,270 | -3.92% | 2.7천 |
|---|
| 2026.02.20 | ₩3,270 | ₩3,444 | ₩3,163 | ₩3,444 | +5.31% | 3.1만 |
|---|
| 2026.02.19 | ₩3,297 | ₩3,324 | ₩3,241 | ₩3,297 | 0.00% | 6.8천 |
|---|
| 2026.02.18 | ₩3,270 | ₩3,357 | ₩3,110 | ₩3,203 | -2.04% | 1.4만 |
|---|
| 2026.02.17 | ₩3,283 | ₩3,337 | ₩3,177 | ₩3,177 | -3.25% | 2.2만 |
|---|
| 2026.02.13 | ₩3,230 | ₩3,283 | ₩3,177 | ₩3,257 | +0.83% | 7.7천 |
|---|
| 2026.02.12 | ₩3,270 | ₩3,270 | ₩3,110 | ₩3,190 | -2.45% | 1.5만 |
|---|
| 2026.02.11 | ₩3,410 | ₩3,410 | ₩3,159 | ₩3,270 | -4.11% | 1.2만 |
|---|
| 2026.02.10 | ₩3,444 | ₩3,557 | ₩3,349 | ₩3,390 | -1.55% | 6.9천 |
|---|
| 2026.02.09 | ₩3,337 | ₩3,444 | ₩3,099 | ₩3,430 | +2.80% | 2.3만 |
|---|
| 2026.02.06 | ₩3,430 | ₩3,430 | ₩2,723 | ₩3,324 | -3.11% | 8.8만 |
|---|
| 2026.02.05 | ₩3,577 | ₩3,590 | ₩3,337 | ₩3,337 | -6.72% | 1.7만 |
|---|
| 2026.02.04 | ₩3,884 | ₩3,884 | ₩3,417 | ₩3,644 | -6.19% | 5.3만 |
|---|
| 2026.02.03 | ₩4,071 | ₩4,071 | ₩3,804 | ₩3,831 | -5.90% | 1.4만 |
|---|
| 2026.02.02 | ₩3,924 | ₩4,071 | ₩3,777 | ₩3,991 | +1.70% | 2.1만 |
|---|
| 2026.01.30 | ₩3,859 | ₩4,058 | ₩3,751 | ₩3,951 | +2.39% | 1.7만 |
|---|
| 2026.01.29 | ₩3,764 | ₩3,857 | ₩3,764 | ₩3,831 | +1.77% | 8.9천 |
|---|
| 2026.01.28 | ₩3,924 | ₩3,964 | ₩3,751 | ₩3,831 | -2.38% | 7.9천 |
|---|
| 2026.01.27 | ₩3,924 | ₩3,991 | ₩3,684 | ₩3,991 | +1.70% | 2.3만 |
|---|
| 2026.01.26 | ₩3,964 | ₩3,964 | ₩3,784 | ₩3,817 | -3.70% | 2.3만 |
|---|
| 2026.01.23 | ₩3,951 | ₩4,071 | ₩3,951 | ₩4,071 | +3.04% | 4.6천 |
|---|
| 2026.01.22 | ₩3,871 | ₩4,004 | ₩3,777 | ₩4,004 | +3.45% | 1.4만 |
|---|
| 2026.01.21 | ₩3,884 | ₩4,058 | ₩3,837 | ₩4,058 | +4.47% | 1.1만 |
|---|
| 2026.01.20 | ₩3,938 | ₩4,031 | ₩3,791 | ₩3,791 | -3.73% | 6.5천 |
|---|
| 2026.01.16 | ₩4,124 | ₩4,311 | ₩3,991 | ₩4,018 | -2.59% | 9.6천 |
|---|
| 2026.01.15 | ₩4,071 | ₩4,365 | ₩4,031 | ₩4,098 | +0.66% | 3.5만 |
|---|
| 2026.01.14 | ₩3,791 | ₩4,204 | ₩3,737 | ₩4,058 | +7.04% | 2.7만 |
|---|
| 2026.01.13 | ₩3,777 | ₩3,833 | ₩3,711 | ₩3,777 | 0.00% | 1.8만 |
|---|
| 2026.01.12 | ₩3,577 | ₩3,911 | ₩3,550 | ₩3,911 | +9.33% | 3.5만 |
|---|
| 2026.01.09 | ₩3,502 | ₩3,697 | ₩3,484 | ₩3,697 | +5.56% | 1.5만 |
|---|
| 2026.01.08 | ₩3,537 | ₩3,657 | ₩3,497 | ₩3,497 | -1.13% | 1.5만 |
|---|
| 2026.01.07 | ₩3,537 | ₩3,590 | ₩3,510 | ₩3,524 | -0.38% | 1만 |
|---|
| 2026.01.06 | ₩3,484 | ₩3,617 | ₩3,457 | ₩3,510 | +0.77% | 3.9만 |
|---|
| 2026.01.05 | ₩3,417 | ₩3,631 | ₩3,417 | ₩3,537 | +3.52% | 2.5만 |
|---|
| 2026.01.02 | ₩3,577 | ₩3,804 | ₩3,470 | ₩3,510 | -1.87% | 4.9만 |
|---|
| 2025.12.31 | ₩3,550 | ₩3,737 | ₩3,550 | ₩3,644 | +2.63% | 1.2만 |
|---|
| 2025.12.30 | ₩3,711 | ₩3,777 | ₩3,550 | ₩3,590 | -3.24% | 3.5만 |
|---|
| 2025.12.29 | ₩3,804 | ₩3,865 | ₩3,684 | ₩3,791 | -0.35% | 1.7만 |
|---|
| 2025.12.26 | ₩3,617 | ₩3,924 | ₩3,617 | ₩3,804 | +5.17% | 2.6만 |
|---|
| 2025.12.24 | ₩3,604 | ₩3,736 | ₩3,604 | ₩3,644 | +1.11% | 2.3만 |
|---|
| 2025.12.23 | ₩3,604 | ₩3,711 | ₩3,590 | ₩3,617 | +0.37% | 1.7만 |
|---|
| 2025.12.22 | ₩3,777 | ₩3,844 | ₩3,537 | ₩3,604 | -4.59% | 4만 |
|---|
| 2025.12.19 | ₩3,697 | ₩3,951 | ₩3,617 | ₩3,951 | +6.86% | 2.7만 |
|---|
| 2025.12.18 | ₩3,764 | ₩3,884 | ₩3,617 | ₩3,697 | -1.77% | 1.8만 |
|---|
| 2025.12.17 | ₩3,604 | ₩3,764 | ₩3,457 | ₩3,764 | +4.44% | 5.5만 |
|---|
| 2025.12.16 | ₩3,831 | ₩3,924 | ₩3,617 | ₩3,644 | -4.88% | 5.7만 |
|---|
| 2025.12.15 | ₩3,911 | ₩4,018 | ₩3,784 | ₩3,978 | +1.71% | 5.4만 |
|---|
| 2025.12.12 | ₩3,964 | ₩4,018 | ₩3,911 | ₩3,911 | -1.35% | 4.3만 |
|---|
| 2025.12.11 | ₩4,018 | ₩4,158 | ₩3,817 | ₩4,018 | 0.00% | 3.1만 |
|---|
| 2025.12.10 | ₩4,004 | ₩4,204 | ₩4,004 | ₩4,071 | +1.67% | 1.3만 |
|---|
| 2025.12.09 | ₩4,018 | ₩4,164 | ₩4,018 | ₩4,018 | 0.00% | 7.1천 |
|---|
| 2025.12.08 | ₩4,058 | ₩4,164 | ₩4,004 | ₩4,004 | -1.32% | 1.4만 |
|---|
| 2025.12.05 | ₩4,242 | ₩4,242 | ₩4,004 | ₩4,004 | -5.60% | 2.6만 |
|---|
| 2025.12.04 | ₩4,024 | ₩4,144 | ₩4,024 | ₩4,031 | +0.17% | 2.2만 |
|---|
| 2025.12.03 | ₩4,204 | ₩4,206 | ₩4,018 | ₩4,151 | -1.27% | 2.8만 |
|---|
| 2025.12.02 | ₩4,418 | ₩4,498 | ₩4,018 | ₩4,018 | -9.06% | 6.6만 |
|---|
| 2025.12.01 | ₩4,578 | ₩4,578 | ₩4,338 | ₩4,391 | -4.08% | 1.3만 |
|---|
| 2025.11.28 | ₩4,391 | ₩4,672 | ₩4,338 | ₩4,511 | +2.74% | 3.6만 |
|---|
| 2025.11.26 | ₩4,578 | ₩4,809 | ₩4,526 | ₩4,605 | +0.58% | 2.4만 |
|---|
| 2025.11.25 | ₩4,325 | ₩4,658 | ₩4,325 | ₩4,632 | +7.10% | 5.2만 |
|---|
| 2025.11.24 | ₩4,351 | ₩4,471 | ₩4,285 | ₩4,391 | +0.92% | 2.5만 |
|---|
| 2025.11.21 | ₩4,071 | ₩4,391 | ₩4,071 | ₩4,391 | +7.87% | 2.1만 |
|---|
| 2025.11.20 | ₩4,226 | ₩4,391 | ₩4,084 | ₩4,084 | -3.35% | 2.6만 |
|---|
| 2025.11.19 | ₩4,311 | ₩4,401 | ₩4,098 | ₩4,204 | -2.48% | 2.1만 |
|---|
| 2025.11.18 | ₩4,271 | ₩4,391 | ₩4,111 | ₩4,285 | +0.31% | 2.3만 |
|---|
| 2025.11.17 | ₩4,405 | ₩4,471 | ₩4,245 | ₩4,245 | -3.64% | 3만 |
|---|
| 2025.11.14 | ₩4,245 | ₩4,538 | ₩4,245 | ₩4,538 | +6.92% | 1.4만 |
|---|
| 2025.11.13 | ₩4,178 | ₩4,525 | ₩4,104 | ₩4,271 | +2.24% | 2.3만 |
|---|
| 2025.11.12 | ₩4,391 | ₩4,431 | ₩4,111 | ₩4,191 | -4.56% | 2.2만 |
|---|
| 2025.11.11 | ₩4,084 | ₩4,271 | ₩4,004 | ₩4,271 | +4.58% | 1.8만 |
|---|
| 2025.11.10 | ₩4,044 | ₩4,231 | ₩3,952 | ₩4,058 | +0.33% | 3.6만 |
|---|
| 2025.11.07 | ₩3,617 | ₩4,405 | ₩3,565 | ₩4,124 | +14.02% | 12.8만 |
|---|
| 2025.11.06 | ₩3,590 | ₩3,784 | ₩3,454 | ₩3,590 | 0.00% | 3.2만 |
|---|
| 2025.11.05 | ₩3,404 | ₩4,124 | ₩3,404 | ₩3,697 | +8.63% | 10.8만 |
|---|
| 2025.11.04 | ₩4,298 | ₩4,386 | ₩3,430 | ₩3,577 | -16.77% | 28.3만 |
|---|
| 2025.11.03 | ₩4,538 | ₩4,632 | ₩4,295 | ₩4,378 | -3.53% | 553.4만 |
|---|
| 2025.10.31 | ₩4,445 | ₩4,539 | ₩4,178 | ₩4,525 | +1.80% | 2.9만 |
|---|
| 2025.10.30 | ₩4,765 | ₩4,765 | ₩4,285 | ₩4,405 | -7.56% | 5만 |
|---|
| 2025.10.29 | ₩4,538 | ₩4,586 | ₩4,351 | ₩4,351 | -4.12% | 1.8만 |
|---|
| 2025.10.28 | ₩4,712 | ₩4,712 | ₩4,285 | ₩4,458 | -5.38% | 5.1만 |
|---|
| 2025.10.27 | ₩4,712 | ₩4,858 | ₩4,632 | ₩4,698 | -0.28% | 1.8만 |
|---|
| 2025.10.24 | ₩4,805 | ₩4,872 | ₩4,672 | ₩4,832 | +0.56% | 6.2만 |
|---|
| 2025.10.23 | ₩5,005 | ₩5,019 | ₩4,712 | ₩4,765 | -4.80% | 3.5만 |
|---|
| 2025.10.22 | ₩5,032 | ₩5,072 | ₩4,712 | ₩5,059 | +0.53% | 2.8만 |
|---|
| 2025.10.21 | ₩5,125 | ₩5,266 | ₩5,019 | ₩5,045 | -1.56% | 4.4만 |
|---|
| 2025.10.20 | ₩5,005 | ₩5,286 | ₩4,752 | ₩5,286 | +5.60% | 5.5만 |
|---|
| 2025.10.17 | ₩5,099 | ₩5,926 | ₩4,858 | ₩5,045 | -1.05% | 6.3만 |
|---|
| 2025.10.16 | ₩5,513 | ₩5,526 | ₩5,059 | ₩5,152 | -6.54% | 9.9만 |
|---|
| 2025.10.15 | ₩5,739 | ₩5,766 | ₩5,366 | ₩5,472 | -4.65% | 8.7만 |
|---|
| 2025.10.14 | ₩5,686 | ₩5,886 | ₩5,553 | ₩5,820 | +2.35% | 9.9천 |
|---|
| 2025.10.13 | ₩5,686 | ₩5,954 | ₩5,553 | ₩5,686 | 0.00% | 3.8만 |
|---|
| 2025.10.10 | ₩5,953 | ₩6,006 | ₩5,472 | ₩5,472 | -8.07% | 2.3만 |
|---|