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 | ₩3,977 | ₩4,003 | ₩3,783 | ₩3,816 | -4.03% | 5.1만 |
| 2026.10.08 | ₩4,110 | ₩4,110 | ₩3,923 | ₩3,923 | -4.55% | 7.6천 |
| 2026.10.07 | ₩4,003 | ₩4,150 | ₩3,883 | ₩4,150 | +3.67% | 4.5만 |
| 2026.10.06 | ₩4,110 | ₩4,149 | ₩3,950 | ₩4,070 | -0.97% | 4.1만 |
| 2026.10.05 | ₩4,163 | ₩4,473 | ₩3,928 | ₩4,163 | 0.00% | 19.9만 |
| 2026.10.02 | ₩3,856 | ₩3,990 | ₩3,631 | ₩3,990 | +3.46% | 16.1만 |
| 2026.10.01 | ₩4,203 | ₩4,550 | ₩3,536 | ₩3,883 | -7.62% | 102.3만 |
| 2026.09.30 | ₩3,803 | ₩3,870 | ₩3,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,816 |
| +0.35% |
| 291.7만 |
| 2026.09.29 | ₩3,896 | ₩3,896 | ₩3,750 | ₩3,763 | -3.42% | 1.1만 |
|---|
| 2026.09.28 | ₩4,003 | ₩4,003 | ₩3,830 | ₩3,830 | -4.33% | 9.6천 |
|---|
| 2026.09.25 | ₩4,003 | ₩4,057 | ₩3,843 | ₩3,880 | -3.07% | 2.2만 |
|---|
| 2026.09.24 | ₩4,017 | ₩4,170 | ₩3,763 | ₩3,763 | -6.31% | 6.8만 |
|---|
| 2026.09.23 | ₩4,270 | ₩4,270 | ₩4,003 | ₩4,030 | -5.63% | 3.3만 |
|---|
| 2026.09.22 | ₩4,177 | ₩4,323 | ₩4,177 | ₩4,310 | +3.19% | 1.8만 |
|---|
| 2026.09.21 | ₩4,190 | ₩4,243 | ₩4,170 | ₩4,203 | +0.32% | 1.8만 |
|---|
| 2026.09.18 | ₩4,137 | ₩4,243 | ₩4,083 | ₩4,190 | +1.29% | 1.6만 |
|---|
| 2026.09.17 | ₩4,110 | ₩4,203 | ₩4,097 | ₩4,123 | +0.32% | 2.1만 |
|---|
| 2026.09.16 | ₩4,070 | ₩4,230 | ₩4,070 | ₩4,083 | +0.33% | 9.8천 |
|---|
| 2026.09.15 | ₩4,197 | ₩4,337 | ₩4,110 | ₩4,137 | -1.43% | 2.2만 |
|---|
| 2026.09.14 | ₩4,417 | ₩4,750 | ₩4,247 | ₩4,323 | -2.11% | 4.6만 |
|---|
| 2026.09.11 | ₩4,123 | ₩4,844 | ₩4,085 | ₩4,510 | +9.39% | 22.2만 |
|---|
| 2026.09.10 | ₩3,970 | ₩4,150 | ₩3,883 | ₩4,043 | +1.85% | 5만 |
|---|
| 2026.09.09 | ₩4,003 | ₩4,003 | ₩3,859 | ₩3,916 | -2.17% | 1.4만 |
|---|
| 2026.09.08 | ₩3,990 | ₩4,097 | ₩3,990 | ₩4,003 | +0.33% | 2.9만 |
|---|
| 2026.09.04 | ₩4,105 | ₩4,177 | ₩4,097 | ₩4,097 | -0.20% | 7.3천 |
|---|
| 2026.09.03 | ₩4,143 | ₩4,190 | ₩4,143 | ₩4,177 | +0.81% | 2.5천 |
|---|
| 2026.09.02 | ₩4,130 | ₩4,163 | ₩4,123 | ₩4,123 | -0.16% | 3.2천 |
|---|
| 2026.09.01 | ₩4,043 | ₩4,217 | ₩4,043 | ₩4,163 | +2.97% | 1.1만 |
|---|
| 2026.08.31 | ₩4,030 | ₩4,177 | ₩4,030 | ₩4,043 | +0.33% | 6.4천 |
|---|
| 2026.08.28 | ₩4,110 | ₩4,137 | ₩4,017 | ₩4,070 | -0.97% | 1만 |
|---|
| 2026.08.27 | ₩4,097 | ₩4,310 | ₩3,814 | ₩4,097 | 0.00% | 6만 |
|---|
| 2026.08.26 | ₩4,270 | ₩4,350 | ₩4,097 | ₩4,097 | -4.06% | 1.4만 |
|---|
| 2026.08.25 | ₩4,217 | ₩4,424 | ₩4,203 | ₩4,310 | +2.22% | 1.9만 |
|---|
| 2026.08.24 | ₩4,230 | ₩4,444 | ₩4,163 | ₩4,283 | +1.26% | 2.1만 |
|---|
| 2026.08.21 | ₩4,363 | ₩4,600 | ₩4,257 | ₩4,257 | -2.45% | 1.4만 |
|---|
| 2026.08.20 | ₩4,363 | ₩4,457 | ₩4,243 | ₩4,257 | -2.45% | 7.6천 |
|---|
| 2026.08.19 | ₩4,350 | ₩4,537 | ₩4,270 | ₩4,363 | +0.31% | 1.5만 |
|---|
| 2026.08.18 | ₩4,577 | ₩4,577 | ₩4,290 | ₩4,363 | -4.66% | 1.7만 |
|---|
| 2026.08.17 | ₩4,404 | ₩4,684 | ₩4,377 | ₩4,577 | +3.94% | 2.6만 |
|---|
| 2026.08.14 | ₩4,297 | ₩4,470 | ₩4,270 | ₩4,377 | +1.86% | 1.3만 |
|---|
| 2026.08.13 | ₩4,924 | ₩4,924 | ₩4,230 | ₩4,404 | -10.57% | 2.5만 |
|---|
| 2026.08.12 | ₩4,003 | ₩4,657 | ₩3,990 | ₩4,564 | +14.00% | 15.2만 |
|---|
| 2026.08.11 | ₩3,870 | ₩4,003 | ₩3,803 | ₩4,003 | +3.45% | 1.3만 |
|---|
| 2026.08.10 | ₩3,896 | ₩4,030 | ₩3,830 | ₩3,936 | +1.03% | 8.2천 |
|---|
| 2026.08.07 | ₩3,870 | ₩4,043 | ₩3,856 | ₩3,990 | +3.10% | 8.6천 |
|---|
| 2026.08.06 | ₩3,923 | ₩4,150 | ₩3,850 | ₩3,923 | 0.00% | 7.3천 |
|---|
| 2026.08.05 | ₩3,803 | ₩3,950 | ₩3,803 | ₩3,950 | +3.86% | 3만 |
|---|
| 2026.08.04 | ₩4,017 | ₩4,089 | ₩3,776 | ₩3,856 | -3.99% | 10.3만 |
|---|
| 2026.08.03 | ₩3,870 | ₩4,103 | ₩3,843 | ₩3,990 | +3.10% | 2.1만 |
|---|
| 2026.07.31 | ₩4,003 | ₩4,017 | ₩3,870 | ₩3,923 | -2.00% | 2.1만 |
|---|
| 2026.07.30 | ₩3,950 | ₩4,070 | ₩3,896 | ₩3,910 | -1.01% | 3.4만 |
|---|
| 2026.07.29 | ₩4,017 | ₩4,083 | ₩3,736 | ₩3,870 | -3.65% | 3.7만 |
|---|
| 2026.07.28 | ₩4,083 | ₩4,137 | ₩3,874 | ₩4,003 | -1.96% | 7.5만 |
|---|
| 2026.07.27 | ₩4,003 | ₩4,361 | ₩4,003 | ₩4,177 | +4.33% | 6.1만 |
|---|
| 2026.07.24 | ₩3,977 | ₩4,270 | ₩3,936 | ₩4,017 | +1.01% | 1.3만 |
|---|
| 2026.07.23 | ₩4,003 | ₩4,057 | ₩3,870 | ₩3,870 | -3.33% | 6.6천 |
|---|
| 2026.07.22 | ₩4,097 | ₩4,163 | ₩4,003 | ₩4,003 | -2.28% | 2.1만 |
|---|
| 2026.07.21 | ₩4,083 | ₩4,229 | ₩4,003 | ₩4,137 | +1.31% | 1.4만 |
|---|
| 2026.07.20 | ₩3,950 | ₩4,211 | ₩3,950 | ₩4,043 | +2.36% | 2만 |
|---|
| 2026.07.17 | ₩4,097 | ₩4,190 | ₩3,916 | ₩4,110 | +0.33% | 4.5만 |
|---|
| 2026.07.16 | ₩4,243 | ₩4,270 | ₩4,045 | ₩4,150 | -2.20% | 4.5만 |
|---|
| 2026.07.15 | ₩4,430 | ₩4,577 | ₩4,110 | ₩4,243 | -4.22% | 6만 |
|---|
| 2026.07.14 | ₩4,510 | ₩4,737 | ₩4,309 | ₩4,564 | +1.18% | 4.2만 |
|---|
| 2026.07.13 | ₩4,457 | ₩4,710 | ₩4,270 | ₩4,550 | +2.10% | 3.8만 |
|---|
| 2026.07.10 | ₩4,337 | ₩4,737 | ₩4,217 | ₩4,497 | +3.69% | 5.9만 |
|---|
| 2026.07.09 | ₩4,457 | ₩4,457 | ₩4,310 | ₩4,350 | -2.40% | 1.5만 |
|---|
| 2026.07.08 | ₩4,537 | ₩4,537 | ₩4,337 | ₩4,417 | -2.65% | 2.3만 |
|---|
| 2026.07.07 | ₩4,805 | ₩4,805 | ₩4,590 | ₩4,617 | -3.92% | 2.6만 |
|---|
| 2026.07.06 | ₩4,804 | ₩4,937 | ₩4,764 | ₩4,871 | +1.39% | 3.4만 |
|---|
| 2026.07.02 | ₩5,124 | ₩5,137 | ₩4,697 | ₩4,857 | -5.21% | 6.7만 |
|---|
| 2026.07.01 | ₩4,510 | ₩5,164 | ₩4,510 | ₩5,137 | +13.91% | 11.4만 |
|---|
| 2026.06.30 | ₩4,697 | ₩4,737 | ₩4,350 | ₩4,484 | -4.55% | 6.1만 |
|---|
| 2026.06.29 | ₩5,164 | ₩5,164 | ₩4,564 | ₩4,604 | -10.85% | 7.8만 |
|---|
| 2026.06.26 | ₩5,284 | ₩5,311 | ₩5,071 | ₩5,097 | -3.54% | 33.9만 |
|---|
| 2026.06.25 | ₩5,324 | ₩5,524 | ₩5,164 | ₩5,311 | -0.25% | 11.5만 |
|---|
| 2026.06.24 | ₩4,884 | ₩5,670 | ₩4,817 | ₩5,364 | +9.84% | 43.1만 |
|---|
| 2026.06.23 | ₩4,404 | ₩5,144 | ₩4,270 | ₩4,937 | +12.12% | 28.8만 |
|---|
| 2026.06.22 | ₩4,644 | ₩5,071 | ₩4,270 | ₩4,657 | +0.29% | 56.5만 |
|---|
| 2026.06.18 | ₩5,831 | ₩5,845 | ₩4,670 | ₩4,764 | -18.31% | 1051.1만 |
|---|
| 2026.06.17 | ₩4,402 | ₩4,444 | ₩4,190 | ₩4,190 | -4.82% | 1245.1만 |
|---|
| 2026.06.16 | ₩4,210 | ₩4,484 | ₩4,070 | ₩4,484 | +6.50% | 2.4만 |
|---|
| 2026.06.15 | ₩4,017 | ₩4,223 | ₩3,990 | ₩4,217 | +4.98% | 1.7만 |
|---|
| 2026.06.12 | ₩3,923 | ₩3,977 | ₩3,923 | ₩3,977 | +1.36% | 2.8천 |
|---|
| 2026.06.11 | ₩3,830 | ₩3,923 | ₩3,736 | ₩3,910 | +2.09% | 1.2만 |
|---|
| 2026.06.10 | ₩3,870 | ₩3,879 | ₩3,763 | ₩3,803 | -1.72% | 1.3만 |
|---|
| 2026.06.09 | ₩3,663 | ₩3,856 | ₩3,456 | ₩3,856 | +5.28% | 1만 |
|---|
| 2026.06.08 | ₩3,883 | ₩3,938 | ₩3,736 | ₩3,803 | -2.06% | 7.5천 |
|---|
| 2026.06.05 | ₩3,830 | ₩3,963 | ₩3,670 | ₩3,803 | -0.70% | 1.5만 |
|---|
| 2026.06.04 | ₩3,830 | ₩4,017 | ₩3,803 | ₩3,856 | +0.70% | 7.2천 |
|---|
| 2026.06.03 | ₩4,083 | ₩4,083 | ₩3,790 | ₩3,843 | -5.88% | 1.9만 |
|---|
| 2026.06.02 | ₩3,871 | ₩4,057 | ₩3,843 | ₩4,057 | +4.79% | 8.7천 |
|---|
| 2026.06.01 | ₩3,977 | ₩4,043 | ₩3,803 | ₩3,990 | +0.34% | 1.7만 |
|---|
| 2026.05.29 | ₩3,803 | ₩4,029 | ₩3,776 | ₩3,963 | +4.21% | 2.4만 |
|---|
| 2026.05.28 | ₩3,883 | ₩4,043 | ₩3,803 | ₩3,856 | -0.69% | 4.7만 |
|---|
| 2026.05.27 | ₩4,083 | ₩4,083 | ₩3,763 | ₩3,776 | -7.52% | 6.2만 |
|---|
| 2026.05.26 | ₩4,310 | ₩4,310 | ₩4,123 | ₩4,150 | -3.72% | 1.1만 |
|---|
| 2026.05.22 | ₩4,257 | ₩4,257 | ₩4,137 | ₩4,137 | -2.82% | 8.2천 |
|---|
| 2026.05.21 | ₩4,350 | ₩4,457 | ₩4,163 | ₩4,377 | +0.61% | 9.3천 |
|---|
| 2026.05.20 | ₩4,217 | ₩4,497 | ₩4,217 | ₩4,404 | +4.43% | 1.4만 |
|---|
| 2026.05.19 | ₩4,430 | ₩4,550 | ₩4,297 | ₩4,363 | -1.51% | 1만 |
|---|
| 2026.05.18 | ₩4,537 | ₩4,657 | ₩4,404 | ₩4,404 | -2.94% | 1.7만 |
|---|
| 2026.05.15 | ₩4,430 | ₩4,824 | ₩4,417 | ₩4,537 | +2.41% | 2만 |
|---|
| 2026.05.14 | ₩4,670 | ₩4,911 | ₩4,484 | ₩4,484 | -4.00% | 1.2만 |
|---|
| 2026.05.13 | ₩4,871 | ₩5,036 | ₩4,417 | ₩4,497 | -7.67% | 2.4만 |
|---|
| 2026.05.12 | ₩4,664 | ₩5,057 | ₩4,617 | ₩4,777 | +2.43% | 4.8만 |
|---|
| 2026.05.11 | ₩4,630 | ₩5,136 | ₩4,430 | ₩4,550 | -1.73% | 3.8만 |
|---|
| 2026.05.08 | ₩4,804 | ₩5,124 | ₩4,377 | ₩4,537 | -5.56% | 4.1만 |
|---|
| 2026.05.07 | ₩4,470 | ₩4,524 | ₩4,263 | ₩4,363 | -2.39% | 8천 |
|---|
| 2026.05.06 | ₩4,243 | ₩4,464 | ₩4,217 | ₩4,363 | +2.83% | 2.7만 |
|---|
| 2026.05.05 | ₩4,454 | ₩4,617 | ₩4,337 | ₩4,337 | -2.64% | 3.1만 |
|---|
| 2026.05.04 | ₩4,550 | ₩4,644 | ₩4,247 | ₩4,430 | -2.64% | 9.2천 |
|---|
| 2026.05.01 | ₩4,737 | ₩4,737 | ₩4,417 | ₩4,564 | -3.66% | 1.2만 |
|---|
| 2026.04.30 | ₩4,797 | ₩4,871 | ₩4,724 | ₩4,764 | -0.70% | 5.3천 |
|---|
| 2026.04.29 | ₩4,817 | ₩4,911 | ₩4,684 | ₩4,790 | -0.55% | 8.9천 |
|---|
| 2026.04.28 | ₩4,737 | ₩4,951 | ₩4,737 | ₩4,911 | +3.66% | 1.5만 |
|---|
| 2026.04.27 | ₩4,777 | ₩4,844 | ₩4,670 | ₩4,737 | -0.84% | 1.1만 |
|---|
| 2026.04.24 | ₩4,857 | ₩4,924 | ₩4,670 | ₩4,871 | +0.27% | 2만 |
|---|
| 2026.04.23 | ₩4,777 | ₩4,983 | ₩4,649 | ₩4,804 | +0.56% | 1.3만 |
|---|
| 2026.04.22 | ₩4,911 | ₩4,991 | ₩4,724 | ₩4,804 | -2.17% | 2.3만 |
|---|
| 2026.04.21 | ₩4,924 | ₩5,053 | ₩4,844 | ₩4,884 | -0.81% | 1.4만 |
|---|
| 2026.04.20 | ₩4,961 | ₩4,964 | ₩4,831 | ₩4,951 | -0.22% | 1.5만 |
|---|
| 2026.04.17 | ₩5,004 | ₩5,004 | ₩4,871 | ₩4,924 | -1.60% | 1.6만 |
|---|
| 2026.04.16 | ₩4,871 | ₩5,177 | ₩4,557 | ₩4,964 | +1.92% | 1만 |
|---|
| 2026.04.15 | ₩5,151 | ₩5,151 | ₩4,630 | ₩4,964 | -3.63% | 4.7만 |
|---|
| 2026.04.14 | ₩4,630 | ₩5,004 | ₩4,537 | ₩5,004 | +8.07% | 4.4만 |
|---|
| 2026.04.13 | ₩4,457 | ₩4,604 | ₩4,270 | ₩4,590 | +2.99% | 2.9만 |
|---|
| 2026.04.10 | ₩4,470 | ₩4,604 | ₩4,404 | ₩4,537 | +1.49% | 1.2만 |
|---|
| 2026.04.09 | ₩4,430 | ₩4,564 | ₩4,323 | ₩4,484 | +1.20% | 1.5만 |
|---|
| 2026.04.08 | ₩4,137 | ₩4,508 | ₩4,137 | ₩4,444 | +7.42% | 1.7만 |
|---|
| 2026.04.07 | ₩4,083 | ₩4,217 | ₩4,043 | ₩4,150 | +1.63% | 4.8천 |
|---|
| 2026.04.06 | ₩3,977 | ₩4,163 | ₩3,950 | ₩4,123 | +3.69% | 1.8만 |
|---|
| 2026.04.02 | ₩4,110 | ₩4,123 | ₩3,936 | ₩4,123 | +0.32% | 1.7만 |
|---|
| 2026.04.01 | ₩4,404 | ₩4,556 | ₩4,150 | ₩4,163 | -5.45% | 3.1만 |
|---|
| 2026.03.31 | ₩4,430 | ₩4,430 | ₩4,270 | ₩4,404 | -0.60% | 1.3만 |
|---|
| 2026.03.30 | ₩4,577 | ₩4,724 | ₩4,377 | ₩4,377 | -4.37% | 2.6만 |
|---|
| 2026.03.27 | ₩4,764 | ₩4,968 | ₩4,424 | ₩4,617 | -3.08% | 6.1만 |
|---|
| 2026.03.26 | ₩4,030 | ₩4,737 | ₩4,003 | ₩4,697 | +16.56% | 7.8만 |
|---|
| 2026.03.25 | ₩3,883 | ₩4,043 | ₩3,878 | ₩4,043 | +4.12% | 2.2만 |
|---|
| 2026.03.24 | ₩3,803 | ₩3,963 | ₩3,750 | ₩3,963 | +4.21% | 7.1천 |
|---|
| 2026.03.23 | ₩3,710 | ₩4,017 | ₩3,616 | ₩3,830 | +3.24% | 2만 |
|---|
| 2026.03.20 | ₩3,896 | ₩3,977 | ₩3,643 | ₩3,643 | -6.51% | 3.7만 |
|---|
| 2026.03.19 | ₩3,856 | ₩3,934 | ₩3,563 | ₩3,896 | +1.04% | 3.8만 |
|---|
| 2026.03.18 | ₩3,469 | ₩3,883 | ₩3,469 | ₩3,803 | +9.62% | 9.4만 |
|---|
| 2026.03.17 | ₩3,570 | ₩3,590 | ₩3,469 | ₩3,469 | -2.80% | 4.5천 |
|---|
| 2026.03.16 | ₩3,495 | ₩3,520 | ₩3,416 | ₩3,456 | -1.11% | 5천 |
|---|
| 2026.03.13 | ₩3,363 | ₩3,550 | ₩3,343 | ₩3,416 | +1.59% | 8.7천 |
|---|
| 2026.03.12 | ₩3,496 | ₩3,536 | ₩3,323 | ₩3,323 | -4.96% | 9.1천 |
|---|
| 2026.03.11 | ₩3,443 | ₩3,550 | ₩3,443 | ₩3,456 | +0.39% | 1만 |
|---|
| 2026.03.10 | ₩3,535 | ₩3,590 | ₩3,443 | ₩3,443 | -2.60% | 7.3천 |
|---|
| 2026.03.09 | ₩3,373 | ₩3,630 | ₩3,373 | ₩3,630 | +7.59% | 2.3만 |
|---|
| 2026.03.06 | ₩3,469 | ₩3,576 | ₩3,348 | ₩3,576 | +3.08% | 7천 |
|---|
| 2026.03.05 | ₩3,483 | ₩3,576 | ₩3,429 | ₩3,496 | +0.38% | 1.6만 |
|---|
| 2026.03.04 | ₩3,376 | ₩3,519 | ₩3,376 | ₩3,496 | +3.56% | 1.8만 |
|---|
| 2026.03.03 | ₩3,307 | ₩3,376 | ₩3,269 | ₩3,349 | +1.29% | 9천 |
|---|
| 2026.03.02 | ₩3,176 | ₩3,456 | ₩3,176 | ₩3,336 | +5.04% | 1.9만 |
|---|
| 2026.02.27 | ₩3,469 | ₩3,483 | ₩3,287 | ₩3,363 | -3.08% | 7.8천 |
|---|
| 2026.02.26 | ₩3,376 | ₩3,548 | ₩3,376 | ₩3,429 | +1.58% | 9.2천 |
|---|
| 2026.02.25 | ₩3,409 | ₩3,483 | ₩3,323 | ₩3,469 | +1.76% | 8.5천 |
|---|
| 2026.02.24 | ₩3,309 | ₩3,416 | ₩3,273 | ₩3,416 | +3.23% | 7.7천 |
|---|
| 2026.02.23 | ₩3,403 | ₩3,403 | ₩3,256 | ₩3,269 | -3.92% | 2.7천 |
|---|
| 2026.02.20 | ₩3,269 | ₩3,443 | ₩3,163 | ₩3,443 | +5.31% | 3.1만 |
|---|
| 2026.02.19 | ₩3,296 | ₩3,323 | ₩3,240 | ₩3,296 | 0.00% | 6.8천 |
|---|
| 2026.02.18 | ₩3,269 | ₩3,356 | ₩3,109 | ₩3,203 | -2.04% | 1.4만 |
|---|
| 2026.02.17 | ₩3,283 | ₩3,336 | ₩3,176 | ₩3,176 | -3.25% | 2.2만 |
|---|
| 2026.02.13 | ₩3,229 | ₩3,283 | ₩3,176 | ₩3,256 | +0.83% | 7.7천 |
|---|
| 2026.02.12 | ₩3,269 | ₩3,269 | ₩3,109 | ₩3,189 | -2.45% | 1.5만 |
|---|
| 2026.02.11 | ₩3,409 | ₩3,409 | ₩3,159 | ₩3,269 | -4.11% | 1.2만 |
|---|
| 2026.02.10 | ₩3,443 | ₩3,556 | ₩3,348 | ₩3,389 | -1.55% | 6.9천 |
|---|
| 2026.02.09 | ₩3,336 | ₩3,443 | ₩3,098 | ₩3,429 | +2.80% | 2.3만 |
|---|
| 2026.02.06 | ₩3,429 | ₩3,429 | ₩2,722 | ₩3,323 | -3.11% | 8.8만 |
|---|
| 2026.02.05 | ₩3,576 | ₩3,590 | ₩3,336 | ₩3,336 | -6.72% | 1.7만 |
|---|
| 2026.02.04 | ₩3,883 | ₩3,883 | ₩3,416 | ₩3,643 | -6.19% | 5.3만 |
|---|
| 2026.02.03 | ₩4,070 | ₩4,070 | ₩3,803 | ₩3,830 | -5.90% | 1.4만 |
|---|
| 2026.02.02 | ₩3,923 | ₩4,070 | ₩3,776 | ₩3,990 | +1.70% | 2.1만 |
|---|
| 2026.01.30 | ₩3,858 | ₩4,057 | ₩3,750 | ₩3,950 | +2.39% | 1.7만 |
|---|
| 2026.01.29 | ₩3,763 | ₩3,856 | ₩3,763 | ₩3,830 | +1.77% | 8.9천 |
|---|
| 2026.01.28 | ₩3,923 | ₩3,963 | ₩3,750 | ₩3,830 | -2.38% | 7.9천 |
|---|
| 2026.01.27 | ₩3,923 | ₩3,990 | ₩3,683 | ₩3,990 | +1.70% | 2.3만 |
|---|
| 2026.01.26 | ₩3,963 | ₩3,963 | ₩3,783 | ₩3,816 | -3.70% | 2.3만 |
|---|
| 2026.01.23 | ₩3,950 | ₩4,070 | ₩3,950 | ₩4,070 | +3.04% | 4.6천 |
|---|
| 2026.01.22 | ₩3,870 | ₩4,003 | ₩3,776 | ₩4,003 | +3.45% | 1.4만 |
|---|
| 2026.01.21 | ₩3,883 | ₩4,057 | ₩3,836 | ₩4,057 | +4.47% | 1.1만 |
|---|
| 2026.01.20 | ₩3,936 | ₩4,030 | ₩3,790 | ₩3,790 | -3.73% | 6.5천 |
|---|
| 2026.01.16 | ₩4,123 | ₩4,310 | ₩3,990 | ₩4,017 | -2.59% | 9.6천 |
|---|
| 2026.01.15 | ₩4,070 | ₩4,363 | ₩4,030 | ₩4,097 | +0.66% | 3.5만 |
|---|
| 2026.01.14 | ₩3,790 | ₩4,203 | ₩3,736 | ₩4,057 | +7.04% | 2.7만 |
|---|
| 2026.01.13 | ₩3,776 | ₩3,832 | ₩3,710 | ₩3,776 | 0.00% | 1.8만 |
|---|
| 2026.01.12 | ₩3,576 | ₩3,910 | ₩3,550 | ₩3,910 | +9.33% | 3.5만 |
|---|
| 2026.01.09 | ₩3,501 | ₩3,696 | ₩3,483 | ₩3,696 | +5.56% | 1.5만 |
|---|
| 2026.01.08 | ₩3,536 | ₩3,656 | ₩3,496 | ₩3,496 | -1.13% | 1.5만 |
|---|
| 2026.01.07 | ₩3,536 | ₩3,590 | ₩3,509 | ₩3,523 | -0.38% | 1만 |
|---|
| 2026.01.06 | ₩3,483 | ₩3,616 | ₩3,456 | ₩3,509 | +0.77% | 3.9만 |
|---|
| 2026.01.05 | ₩3,416 | ₩3,630 | ₩3,416 | ₩3,536 | +3.52% | 2.5만 |
|---|
| 2026.01.02 | ₩3,576 | ₩3,803 | ₩3,469 | ₩3,509 | -1.87% | 4.9만 |
|---|
| 2025.12.31 | ₩3,550 | ₩3,736 | ₩3,550 | ₩3,643 | +2.63% | 1.2만 |
|---|
| 2025.12.30 | ₩3,710 | ₩3,776 | ₩3,550 | ₩3,590 | -3.24% | 3.5만 |
|---|
| 2025.12.29 | ₩3,803 | ₩3,864 | ₩3,683 | ₩3,790 | -0.35% | 1.7만 |
|---|
| 2025.12.26 | ₩3,616 | ₩3,923 | ₩3,616 | ₩3,803 | +5.17% | 2.6만 |
|---|
| 2025.12.24 | ₩3,603 | ₩3,735 | ₩3,603 | ₩3,643 | +1.11% | 2.3만 |
|---|
| 2025.12.23 | ₩3,603 | ₩3,710 | ₩3,590 | ₩3,616 | +0.37% | 1.7만 |
|---|
| 2025.12.22 | ₩3,776 | ₩3,843 | ₩3,536 | ₩3,603 | -4.59% | 4만 |
|---|
| 2025.12.19 | ₩3,696 | ₩3,950 | ₩3,616 | ₩3,950 | +6.86% | 2.7만 |
|---|
| 2025.12.18 | ₩3,763 | ₩3,883 | ₩3,616 | ₩3,696 | -1.77% | 1.8만 |
|---|
| 2025.12.17 | ₩3,603 | ₩3,763 | ₩3,456 | ₩3,763 | +4.44% | 5.5만 |
|---|
| 2025.12.16 | ₩3,830 | ₩3,923 | ₩3,616 | ₩3,643 | -4.88% | 5.7만 |
|---|
| 2025.12.15 | ₩3,910 | ₩4,017 | ₩3,783 | ₩3,977 | +1.71% | 5.4만 |
|---|
| 2025.12.12 | ₩3,963 | ₩4,017 | ₩3,910 | ₩3,910 | -1.35% | 4.3만 |
|---|
| 2025.12.11 | ₩4,017 | ₩4,157 | ₩3,816 | ₩4,017 | 0.00% | 3.1만 |
|---|
| 2025.12.10 | ₩4,003 | ₩4,203 | ₩4,003 | ₩4,070 | +1.67% | 1.3만 |
|---|
| 2025.12.09 | ₩4,017 | ₩4,163 | ₩4,017 | ₩4,017 | 0.00% | 7.1천 |
|---|
| 2025.12.08 | ₩4,057 | ₩4,163 | ₩4,003 | ₩4,003 | -1.32% | 1.4만 |
|---|
| 2025.12.05 | ₩4,241 | ₩4,241 | ₩4,003 | ₩4,003 | -5.60% | 2.6만 |
|---|
| 2025.12.04 | ₩4,023 | ₩4,143 | ₩4,023 | ₩4,030 | +0.17% | 2.2만 |
|---|
| 2025.12.03 | ₩4,203 | ₩4,205 | ₩4,017 | ₩4,150 | -1.27% | 2.8만 |
|---|
| 2025.12.02 | ₩4,417 | ₩4,497 | ₩4,017 | ₩4,017 | -9.06% | 6.6만 |
|---|
| 2025.12.01 | ₩4,577 | ₩4,577 | ₩4,337 | ₩4,390 | -4.08% | 1.3만 |
|---|
| 2025.11.28 | ₩4,390 | ₩4,670 | ₩4,337 | ₩4,510 | +2.74% | 3.6만 |
|---|
| 2025.11.26 | ₩4,577 | ₩4,808 | ₩4,525 | ₩4,604 | +0.58% | 2.4만 |
|---|
| 2025.11.25 | ₩4,323 | ₩4,657 | ₩4,323 | ₩4,630 | +7.10% | 5.2만 |
|---|
| 2025.11.24 | ₩4,350 | ₩4,470 | ₩4,283 | ₩4,390 | +0.92% | 2.5만 |
|---|
| 2025.11.21 | ₩4,070 | ₩4,390 | ₩4,070 | ₩4,390 | +7.87% | 2.1만 |
|---|
| 2025.11.20 | ₩4,225 | ₩4,390 | ₩4,083 | ₩4,083 | -3.35% | 2.6만 |
|---|
| 2025.11.19 | ₩4,310 | ₩4,400 | ₩4,097 | ₩4,203 | -2.48% | 2.1만 |
|---|
| 2025.11.18 | ₩4,270 | ₩4,390 | ₩4,110 | ₩4,283 | +0.31% | 2.3만 |
|---|
| 2025.11.17 | ₩4,404 | ₩4,470 | ₩4,243 | ₩4,243 | -3.64% | 3만 |
|---|
| 2025.11.14 | ₩4,243 | ₩4,537 | ₩4,243 | ₩4,537 | +6.92% | 1.4만 |
|---|
| 2025.11.13 | ₩4,177 | ₩4,524 | ₩4,103 | ₩4,270 | +2.24% | 2.3만 |
|---|
| 2025.11.12 | ₩4,390 | ₩4,430 | ₩4,110 | ₩4,190 | -4.56% | 2.2만 |
|---|
| 2025.11.11 | ₩4,083 | ₩4,270 | ₩4,003 | ₩4,270 | +4.58% | 1.8만 |
|---|
| 2025.11.10 | ₩4,043 | ₩4,230 | ₩3,951 | ₩4,057 | +0.33% | 3.6만 |
|---|
| 2025.11.07 | ₩3,616 | ₩4,404 | ₩3,564 | ₩4,123 | +14.02% | 12.8만 |
|---|
| 2025.11.06 | ₩3,590 | ₩3,783 | ₩3,453 | ₩3,590 | 0.00% | 3.2만 |
|---|
| 2025.11.05 | ₩3,403 | ₩4,123 | ₩3,403 | ₩3,696 | +8.63% | 10.8만 |
|---|
| 2025.11.04 | ₩4,297 | ₩4,385 | ₩3,429 | ₩3,576 | -16.77% | 28.3만 |
|---|
| 2025.11.03 | ₩4,537 | ₩4,630 | ₩4,294 | ₩4,377 | -3.53% | 553.4만 |
|---|
| 2025.10.31 | ₩4,444 | ₩4,538 | ₩4,177 | ₩4,524 | +1.80% | 2.9만 |
|---|
| 2025.10.30 | ₩4,764 | ₩4,764 | ₩4,283 | ₩4,404 | -7.56% | 5만 |
|---|
| 2025.10.29 | ₩4,537 | ₩4,585 | ₩4,350 | ₩4,350 | -4.12% | 1.8만 |
|---|
| 2025.10.28 | ₩4,710 | ₩4,710 | ₩4,283 | ₩4,457 | -5.38% | 5.1만 |
|---|
| 2025.10.27 | ₩4,710 | ₩4,857 | ₩4,630 | ₩4,697 | -0.28% | 1.8만 |
|---|
| 2025.10.24 | ₩4,804 | ₩4,871 | ₩4,670 | ₩4,831 | +0.56% | 6.2만 |
|---|
| 2025.10.23 | ₩5,004 | ₩5,017 | ₩4,710 | ₩4,764 | -4.80% | 3.5만 |
|---|
| 2025.10.22 | ₩5,031 | ₩5,071 | ₩4,710 | ₩5,057 | +0.53% | 2.8만 |
|---|
| 2025.10.21 | ₩5,124 | ₩5,264 | ₩5,017 | ₩5,044 | -1.56% | 4.4만 |
|---|
| 2025.10.20 | ₩5,004 | ₩5,284 | ₩4,750 | ₩5,284 | +5.60% | 5.5만 |
|---|
| 2025.10.17 | ₩5,097 | ₩5,925 | ₩4,857 | ₩5,044 | -1.05% | 6.3만 |
|---|
| 2025.10.16 | ₩5,511 | ₩5,524 | ₩5,057 | ₩5,151 | -6.54% | 9.9만 |
|---|
| 2025.10.15 | ₩5,738 | ₩5,765 | ₩5,364 | ₩5,471 | -4.65% | 8.7만 |
|---|
| 2025.10.14 | ₩5,685 | ₩5,885 | ₩5,551 | ₩5,818 | +2.35% | 9.9천 |
|---|
| 2025.10.13 | ₩5,685 | ₩5,953 | ₩5,551 | ₩5,685 | 0.00% | 3.8만 |
|---|
| 2025.10.10 | ₩5,951 | ₩6,005 | ₩5,471 | ₩5,471 | -8.07% | 2.3만 |
|---|