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 | ₩3,979 | ₩4,006 | ₩3,785 | ₩3,819 | -4.03% | 5.1만 |
| 2026.10.08 | ₩4,112 | ₩4,112 | ₩3,925 | ₩3,925 | -4.55% | 7.6천 |
| 2026.10.07 | ₩4,006 | ₩4,152 | ₩3,885 | ₩4,152 | +3.67% | 4.5만 |
| 2026.10.06 | ₩4,112 | ₩4,151 | ₩3,952 | ₩4,072 | -0.97% | 4.1만 |
| 2026.10.05 | ₩4,166 | ₩4,476 | ₩3,931 | ₩4,166 | 0.00% | 19.9만 |
| 2026.10.02 | ₩3,859 | ₩3,992 | ₩3,633 | ₩3,992 | +3.46% | 16.1만 |
| 2026.10.01 | ₩4,206 | ₩4,553 | ₩3,538 | ₩3,885 | -7.62% | 102.3만 |
| 2026.09.30 | ₩3,805 | ₩3,872 | ₩3,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,819 |
| +0.35% |
| 291.7만 |
| 2026.09.29 | ₩3,899 | ₩3,899 | ₩3,752 | ₩3,765 | -3.42% | 1.1만 |
|---|
| 2026.09.28 | ₩4,006 | ₩4,006 | ₩3,832 | ₩3,832 | -4.33% | 9.6천 |
|---|
| 2026.09.25 | ₩4,006 | ₩4,059 | ₩3,845 | ₩3,883 | -3.07% | 2.2만 |
|---|
| 2026.09.24 | ₩4,019 | ₩4,172 | ₩3,765 | ₩3,765 | -6.31% | 6.8만 |
|---|
| 2026.09.23 | ₩4,273 | ₩4,273 | ₩4,006 | ₩4,032 | -5.63% | 3.3만 |
|---|
| 2026.09.22 | ₩4,179 | ₩4,326 | ₩4,179 | ₩4,313 | +3.19% | 1.8만 |
|---|
| 2026.09.21 | ₩4,192 | ₩4,246 | ₩4,172 | ₩4,206 | +0.32% | 1.8만 |
|---|
| 2026.09.18 | ₩4,139 | ₩4,246 | ₩4,086 | ₩4,192 | +1.29% | 1.6만 |
|---|
| 2026.09.17 | ₩4,112 | ₩4,206 | ₩4,099 | ₩4,126 | +0.32% | 2.1만 |
|---|
| 2026.09.16 | ₩4,072 | ₩4,233 | ₩4,072 | ₩4,086 | +0.33% | 9.8천 |
|---|
| 2026.09.15 | ₩4,199 | ₩4,339 | ₩4,112 | ₩4,139 | -1.43% | 2.2만 |
|---|
| 2026.09.14 | ₩4,419 | ₩4,753 | ₩4,250 | ₩4,326 | -2.11% | 4.6만 |
|---|
| 2026.09.11 | ₩4,126 | ₩4,847 | ₩4,087 | ₩4,513 | +9.39% | 22.2만 |
|---|
| 2026.09.10 | ₩3,972 | ₩4,152 | ₩3,885 | ₩4,046 | +1.85% | 5만 |
|---|
| 2026.09.09 | ₩4,006 | ₩4,006 | ₩3,861 | ₩3,919 | -2.17% | 1.4만 |
|---|
| 2026.09.08 | ₩3,992 | ₩4,099 | ₩3,992 | ₩4,006 | +0.33% | 2.9만 |
|---|
| 2026.09.04 | ₩4,107 | ₩4,179 | ₩4,099 | ₩4,099 | -0.20% | 7.3천 |
|---|
| 2026.09.03 | ₩4,146 | ₩4,192 | ₩4,146 | ₩4,179 | +0.81% | 2.5천 |
|---|
| 2026.09.02 | ₩4,132 | ₩4,166 | ₩4,126 | ₩4,126 | -0.16% | 3.2천 |
|---|
| 2026.09.01 | ₩4,046 | ₩4,219 | ₩4,046 | ₩4,166 | +2.97% | 1.1만 |
|---|
| 2026.08.31 | ₩4,032 | ₩4,179 | ₩4,032 | ₩4,046 | +0.33% | 6.4천 |
|---|
| 2026.08.28 | ₩4,112 | ₩4,139 | ₩4,019 | ₩4,072 | -0.97% | 1만 |
|---|
| 2026.08.27 | ₩4,099 | ₩4,313 | ₩3,816 | ₩4,099 | 0.00% | 6만 |
|---|
| 2026.08.26 | ₩4,273 | ₩4,353 | ₩4,099 | ₩4,099 | -4.06% | 1.4만 |
|---|
| 2026.08.25 | ₩4,219 | ₩4,426 | ₩4,206 | ₩4,313 | +2.22% | 1.9만 |
|---|
| 2026.08.24 | ₩4,233 | ₩4,446 | ₩4,166 | ₩4,286 | +1.26% | 2.1만 |
|---|
| 2026.08.21 | ₩4,366 | ₩4,602 | ₩4,259 | ₩4,259 | -2.45% | 1.4만 |
|---|
| 2026.08.20 | ₩4,366 | ₩4,460 | ₩4,246 | ₩4,259 | -2.45% | 7.6천 |
|---|
| 2026.08.19 | ₩4,353 | ₩4,540 | ₩4,273 | ₩4,366 | +0.31% | 1.5만 |
|---|
| 2026.08.18 | ₩4,580 | ₩4,580 | ₩4,293 | ₩4,366 | -4.66% | 1.7만 |
|---|
| 2026.08.17 | ₩4,406 | ₩4,686 | ₩4,379 | ₩4,580 | +3.94% | 2.6만 |
|---|
| 2026.08.14 | ₩4,299 | ₩4,473 | ₩4,273 | ₩4,379 | +1.86% | 1.3만 |
|---|
| 2026.08.13 | ₩4,927 | ₩4,927 | ₩4,233 | ₩4,406 | -10.57% | 2.5만 |
|---|
| 2026.08.12 | ₩4,006 | ₩4,660 | ₩3,992 | ₩4,566 | +14.00% | 15.2만 |
|---|
| 2026.08.11 | ₩3,872 | ₩4,006 | ₩3,805 | ₩4,006 | +3.45% | 1.3만 |
|---|
| 2026.08.10 | ₩3,899 | ₩4,032 | ₩3,832 | ₩3,939 | +1.03% | 8.2천 |
|---|
| 2026.08.07 | ₩3,872 | ₩4,046 | ₩3,859 | ₩3,992 | +3.10% | 8.6천 |
|---|
| 2026.08.06 | ₩3,925 | ₩4,152 | ₩3,852 | ₩3,925 | 0.00% | 7.3천 |
|---|
| 2026.08.05 | ₩3,805 | ₩3,952 | ₩3,805 | ₩3,952 | +3.86% | 3만 |
|---|
| 2026.08.04 | ₩4,019 | ₩4,091 | ₩3,779 | ₩3,859 | -3.99% | 10.3만 |
|---|
| 2026.08.03 | ₩3,872 | ₩4,106 | ₩3,845 | ₩3,992 | +3.10% | 2.1만 |
|---|
| 2026.07.31 | ₩4,006 | ₩4,019 | ₩3,872 | ₩3,925 | -2.00% | 2.1만 |
|---|
| 2026.07.30 | ₩3,952 | ₩4,072 | ₩3,899 | ₩3,912 | -1.01% | 3.4만 |
|---|
| 2026.07.29 | ₩4,019 | ₩4,086 | ₩3,739 | ₩3,872 | -3.65% | 3.7만 |
|---|
| 2026.07.28 | ₩4,086 | ₩4,139 | ₩3,876 | ₩4,006 | -1.96% | 7.5만 |
|---|
| 2026.07.27 | ₩4,006 | ₩4,363 | ₩4,006 | ₩4,179 | +4.33% | 6.1만 |
|---|
| 2026.07.24 | ₩3,979 | ₩4,273 | ₩3,939 | ₩4,019 | +1.01% | 1.3만 |
|---|
| 2026.07.23 | ₩4,006 | ₩4,059 | ₩3,872 | ₩3,872 | -3.33% | 6.6천 |
|---|
| 2026.07.22 | ₩4,099 | ₩4,166 | ₩4,006 | ₩4,006 | -2.28% | 2.1만 |
|---|
| 2026.07.21 | ₩4,086 | ₩4,231 | ₩4,006 | ₩4,139 | +1.31% | 1.4만 |
|---|
| 2026.07.20 | ₩3,952 | ₩4,214 | ₩3,952 | ₩4,046 | +2.36% | 2만 |
|---|
| 2026.07.17 | ₩4,099 | ₩4,192 | ₩3,919 | ₩4,112 | +0.33% | 4.5만 |
|---|
| 2026.07.16 | ₩4,246 | ₩4,273 | ₩4,047 | ₩4,152 | -2.20% | 4.5만 |
|---|
| 2026.07.15 | ₩4,433 | ₩4,580 | ₩4,112 | ₩4,246 | -4.22% | 6만 |
|---|
| 2026.07.14 | ₩4,513 | ₩4,740 | ₩4,311 | ₩4,566 | +1.18% | 4.2만 |
|---|
| 2026.07.13 | ₩4,460 | ₩4,713 | ₩4,273 | ₩4,553 | +2.10% | 3.8만 |
|---|
| 2026.07.10 | ₩4,339 | ₩4,740 | ₩4,219 | ₩4,500 | +3.69% | 5.9만 |
|---|
| 2026.07.09 | ₩4,460 | ₩4,460 | ₩4,313 | ₩4,353 | -2.40% | 1.5만 |
|---|
| 2026.07.08 | ₩4,540 | ₩4,540 | ₩4,339 | ₩4,419 | -2.65% | 2.3만 |
|---|
| 2026.07.07 | ₩4,808 | ₩4,808 | ₩4,593 | ₩4,620 | -3.92% | 2.6만 |
|---|
| 2026.07.06 | ₩4,807 | ₩4,940 | ₩4,767 | ₩4,873 | +1.39% | 3.4만 |
|---|
| 2026.07.02 | ₩5,127 | ₩5,140 | ₩4,700 | ₩4,860 | -5.21% | 6.7만 |
|---|
| 2026.07.01 | ₩4,513 | ₩5,167 | ₩4,513 | ₩5,140 | +13.91% | 11.4만 |
|---|
| 2026.06.30 | ₩4,700 | ₩4,740 | ₩4,353 | ₩4,486 | -4.55% | 6.1만 |
|---|
| 2026.06.29 | ₩5,167 | ₩5,167 | ₩4,566 | ₩4,606 | -10.85% | 7.8만 |
|---|
| 2026.06.26 | ₩5,287 | ₩5,314 | ₩5,074 | ₩5,100 | -3.54% | 33.9만 |
|---|
| 2026.06.25 | ₩5,327 | ₩5,528 | ₩5,167 | ₩5,314 | -0.25% | 11.5만 |
|---|
| 2026.06.24 | ₩4,887 | ₩5,673 | ₩4,820 | ₩5,367 | +9.84% | 43.1만 |
|---|
| 2026.06.23 | ₩4,406 | ₩5,147 | ₩4,273 | ₩4,940 | +12.12% | 28.8만 |
|---|
| 2026.06.22 | ₩4,646 | ₩5,074 | ₩4,273 | ₩4,660 | +0.29% | 56.5만 |
|---|
| 2026.06.18 | ₩5,835 | ₩5,848 | ₩4,673 | ₩4,767 | -18.31% | 1051.1만 |
|---|
| 2026.06.17 | ₩4,405 | ₩4,446 | ₩4,192 | ₩4,192 | -4.82% | 1245.1만 |
|---|
| 2026.06.16 | ₩4,212 | ₩4,486 | ₩4,072 | ₩4,486 | +6.50% | 2.4만 |
|---|
| 2026.06.15 | ₩4,019 | ₩4,226 | ₩3,992 | ₩4,219 | +4.98% | 1.7만 |
|---|
| 2026.06.12 | ₩3,925 | ₩3,979 | ₩3,925 | ₩3,979 | +1.36% | 2.8천 |
|---|
| 2026.06.11 | ₩3,832 | ₩3,925 | ₩3,739 | ₩3,912 | +2.09% | 1.2만 |
|---|
| 2026.06.10 | ₩3,872 | ₩3,881 | ₩3,765 | ₩3,805 | -1.72% | 1.3만 |
|---|
| 2026.06.09 | ₩3,665 | ₩3,859 | ₩3,458 | ₩3,859 | +5.28% | 1만 |
|---|
| 2026.06.08 | ₩3,885 | ₩3,940 | ₩3,739 | ₩3,805 | -2.06% | 7.5천 |
|---|
| 2026.06.05 | ₩3,832 | ₩3,965 | ₩3,672 | ₩3,805 | -0.70% | 1.5만 |
|---|
| 2026.06.04 | ₩3,832 | ₩4,019 | ₩3,805 | ₩3,859 | +0.70% | 7.2천 |
|---|
| 2026.06.03 | ₩4,086 | ₩4,086 | ₩3,792 | ₩3,845 | -5.88% | 1.9만 |
|---|
| 2026.06.02 | ₩3,873 | ₩4,059 | ₩3,845 | ₩4,059 | +4.79% | 8.7천 |
|---|
| 2026.06.01 | ₩3,979 | ₩4,046 | ₩3,805 | ₩3,992 | +0.34% | 1.7만 |
|---|
| 2026.05.29 | ₩3,805 | ₩4,031 | ₩3,779 | ₩3,965 | +4.21% | 2.4만 |
|---|
| 2026.05.28 | ₩3,885 | ₩4,046 | ₩3,805 | ₩3,859 | -0.69% | 4.7만 |
|---|
| 2026.05.27 | ₩4,086 | ₩4,086 | ₩3,765 | ₩3,779 | -7.52% | 6.2만 |
|---|
| 2026.05.26 | ₩4,313 | ₩4,313 | ₩4,126 | ₩4,152 | -3.72% | 1.1만 |
|---|
| 2026.05.22 | ₩4,259 | ₩4,259 | ₩4,139 | ₩4,139 | -2.82% | 8.2천 |
|---|
| 2026.05.21 | ₩4,353 | ₩4,460 | ₩4,166 | ₩4,379 | +0.61% | 9.3천 |
|---|
| 2026.05.20 | ₩4,219 | ₩4,500 | ₩4,219 | ₩4,406 | +4.43% | 1.4만 |
|---|
| 2026.05.19 | ₩4,433 | ₩4,553 | ₩4,299 | ₩4,366 | -1.51% | 1만 |
|---|
| 2026.05.18 | ₩4,540 | ₩4,660 | ₩4,406 | ₩4,406 | -2.94% | 1.7만 |
|---|
| 2026.05.15 | ₩4,433 | ₩4,827 | ₩4,419 | ₩4,540 | +2.41% | 2만 |
|---|
| 2026.05.14 | ₩4,673 | ₩4,913 | ₩4,486 | ₩4,486 | -4.00% | 1.2만 |
|---|
| 2026.05.13 | ₩4,873 | ₩5,039 | ₩4,419 | ₩4,500 | -7.67% | 2.4만 |
|---|
| 2026.05.12 | ₩4,666 | ₩5,060 | ₩4,620 | ₩4,780 | +2.43% | 4.8만 |
|---|
| 2026.05.11 | ₩4,633 | ₩5,139 | ₩4,433 | ₩4,553 | -1.73% | 3.8만 |
|---|
| 2026.05.08 | ₩4,807 | ₩5,127 | ₩4,379 | ₩4,540 | -5.56% | 4.1만 |
|---|
| 2026.05.07 | ₩4,473 | ₩4,526 | ₩4,266 | ₩4,366 | -2.39% | 8천 |
|---|
| 2026.05.06 | ₩4,246 | ₩4,466 | ₩4,219 | ₩4,366 | +2.83% | 2.7만 |
|---|
| 2026.05.05 | ₩4,457 | ₩4,620 | ₩4,339 | ₩4,339 | -2.64% | 3.1만 |
|---|
| 2026.05.04 | ₩4,553 | ₩4,646 | ₩4,250 | ₩4,433 | -2.64% | 9.2천 |
|---|
| 2026.05.01 | ₩4,740 | ₩4,740 | ₩4,419 | ₩4,566 | -3.66% | 1.2만 |
|---|
| 2026.04.30 | ₩4,800 | ₩4,873 | ₩4,727 | ₩4,767 | -0.70% | 5.3천 |
|---|
| 2026.04.29 | ₩4,820 | ₩4,913 | ₩4,686 | ₩4,793 | -0.55% | 8.9천 |
|---|
| 2026.04.28 | ₩4,740 | ₩4,954 | ₩4,740 | ₩4,913 | +3.66% | 1.5만 |
|---|
| 2026.04.27 | ₩4,780 | ₩4,847 | ₩4,673 | ₩4,740 | -0.84% | 1.1만 |
|---|
| 2026.04.24 | ₩4,860 | ₩4,927 | ₩4,673 | ₩4,873 | +0.27% | 2만 |
|---|
| 2026.04.23 | ₩4,780 | ₩4,986 | ₩4,652 | ₩4,807 | +0.56% | 1.3만 |
|---|
| 2026.04.22 | ₩4,913 | ₩4,994 | ₩4,727 | ₩4,807 | -2.17% | 2.3만 |
|---|
| 2026.04.21 | ₩4,927 | ₩5,056 | ₩4,847 | ₩4,887 | -0.81% | 1.4만 |
|---|
| 2026.04.20 | ₩4,964 | ₩4,967 | ₩4,833 | ₩4,954 | -0.22% | 1.5만 |
|---|
| 2026.04.17 | ₩5,007 | ₩5,007 | ₩4,873 | ₩4,927 | -1.60% | 1.6만 |
|---|
| 2026.04.16 | ₩4,873 | ₩5,180 | ₩4,560 | ₩4,967 | +1.92% | 1만 |
|---|
| 2026.04.15 | ₩5,154 | ₩5,154 | ₩4,633 | ₩4,967 | -3.63% | 4.7만 |
|---|
| 2026.04.14 | ₩4,633 | ₩5,007 | ₩4,540 | ₩5,007 | +8.07% | 4.4만 |
|---|
| 2026.04.13 | ₩4,460 | ₩4,606 | ₩4,273 | ₩4,593 | +2.99% | 2.9만 |
|---|
| 2026.04.10 | ₩4,473 | ₩4,606 | ₩4,406 | ₩4,540 | +1.49% | 1.2만 |
|---|
| 2026.04.09 | ₩4,433 | ₩4,566 | ₩4,326 | ₩4,486 | +1.20% | 1.5만 |
|---|
| 2026.04.08 | ₩4,139 | ₩4,510 | ₩4,139 | ₩4,446 | +7.42% | 1.7만 |
|---|
| 2026.04.07 | ₩4,086 | ₩4,219 | ₩4,046 | ₩4,152 | +1.63% | 4.8천 |
|---|
| 2026.04.06 | ₩3,979 | ₩4,166 | ₩3,952 | ₩4,126 | +3.69% | 1.8만 |
|---|
| 2026.04.02 | ₩4,112 | ₩4,126 | ₩3,939 | ₩4,126 | +0.32% | 1.7만 |
|---|
| 2026.04.01 | ₩4,406 | ₩4,558 | ₩4,152 | ₩4,166 | -5.45% | 3.1만 |
|---|
| 2026.03.31 | ₩4,433 | ₩4,433 | ₩4,273 | ₩4,406 | -0.60% | 1.3만 |
|---|
| 2026.03.30 | ₩4,580 | ₩4,727 | ₩4,379 | ₩4,379 | -4.37% | 2.6만 |
|---|
| 2026.03.27 | ₩4,767 | ₩4,971 | ₩4,426 | ₩4,620 | -3.08% | 6.1만 |
|---|
| 2026.03.26 | ₩4,032 | ₩4,740 | ₩4,006 | ₩4,700 | +16.56% | 7.8만 |
|---|
| 2026.03.25 | ₩3,885 | ₩4,046 | ₩3,880 | ₩4,046 | +4.12% | 2.2만 |
|---|
| 2026.03.24 | ₩3,805 | ₩3,965 | ₩3,752 | ₩3,965 | +4.21% | 7.1천 |
|---|
| 2026.03.23 | ₩3,712 | ₩4,019 | ₩3,618 | ₩3,832 | +3.24% | 2만 |
|---|
| 2026.03.20 | ₩3,899 | ₩3,979 | ₩3,645 | ₩3,645 | -6.51% | 3.7만 |
|---|
| 2026.03.19 | ₩3,859 | ₩3,936 | ₩3,565 | ₩3,899 | +1.04% | 3.8만 |
|---|
| 2026.03.18 | ₩3,471 | ₩3,885 | ₩3,471 | ₩3,805 | +9.62% | 9.4만 |
|---|
| 2026.03.17 | ₩3,572 | ₩3,592 | ₩3,471 | ₩3,471 | -2.80% | 4.5천 |
|---|
| 2026.03.16 | ₩3,497 | ₩3,522 | ₩3,418 | ₩3,458 | -1.11% | 5천 |
|---|
| 2026.03.13 | ₩3,365 | ₩3,552 | ₩3,345 | ₩3,418 | +1.59% | 8.7천 |
|---|
| 2026.03.12 | ₩3,498 | ₩3,538 | ₩3,325 | ₩3,325 | -4.96% | 9.1천 |
|---|
| 2026.03.11 | ₩3,445 | ₩3,552 | ₩3,445 | ₩3,458 | +0.39% | 1만 |
|---|
| 2026.03.10 | ₩3,537 | ₩3,592 | ₩3,445 | ₩3,445 | -2.60% | 7.3천 |
|---|
| 2026.03.09 | ₩3,375 | ₩3,632 | ₩3,375 | ₩3,632 | +7.59% | 2.3만 |
|---|
| 2026.03.06 | ₩3,471 | ₩3,578 | ₩3,350 | ₩3,578 | +3.08% | 7천 |
|---|
| 2026.03.05 | ₩3,485 | ₩3,578 | ₩3,431 | ₩3,498 | +0.38% | 1.6만 |
|---|
| 2026.03.04 | ₩3,378 | ₩3,521 | ₩3,378 | ₩3,498 | +3.56% | 1.8만 |
|---|
| 2026.03.03 | ₩3,309 | ₩3,378 | ₩3,271 | ₩3,351 | +1.29% | 9천 |
|---|
| 2026.03.02 | ₩3,178 | ₩3,458 | ₩3,178 | ₩3,338 | +5.04% | 1.9만 |
|---|
| 2026.02.27 | ₩3,471 | ₩3,485 | ₩3,289 | ₩3,365 | -3.08% | 7.8천 |
|---|
| 2026.02.26 | ₩3,378 | ₩3,550 | ₩3,378 | ₩3,431 | +1.58% | 9.2천 |
|---|
| 2026.02.25 | ₩3,411 | ₩3,485 | ₩3,325 | ₩3,471 | +1.76% | 8.5천 |
|---|
| 2026.02.24 | ₩3,311 | ₩3,418 | ₩3,275 | ₩3,418 | +3.23% | 7.7천 |
|---|
| 2026.02.23 | ₩3,405 | ₩3,405 | ₩3,258 | ₩3,271 | -3.92% | 2.7천 |
|---|
| 2026.02.20 | ₩3,271 | ₩3,445 | ₩3,164 | ₩3,445 | +5.31% | 3.1만 |
|---|
| 2026.02.19 | ₩3,298 | ₩3,325 | ₩3,242 | ₩3,298 | 0.00% | 6.8천 |
|---|
| 2026.02.18 | ₩3,271 | ₩3,358 | ₩3,111 | ₩3,204 | -2.04% | 1.4만 |
|---|
| 2026.02.17 | ₩3,285 | ₩3,338 | ₩3,178 | ₩3,178 | -3.25% | 2.2만 |
|---|
| 2026.02.13 | ₩3,231 | ₩3,285 | ₩3,178 | ₩3,258 | +0.83% | 7.7천 |
|---|
| 2026.02.12 | ₩3,271 | ₩3,271 | ₩3,111 | ₩3,191 | -2.45% | 1.5만 |
|---|
| 2026.02.11 | ₩3,411 | ₩3,411 | ₩3,160 | ₩3,271 | -4.11% | 1.2만 |
|---|
| 2026.02.10 | ₩3,445 | ₩3,558 | ₩3,350 | ₩3,391 | -1.55% | 6.9천 |
|---|
| 2026.02.09 | ₩3,338 | ₩3,445 | ₩3,100 | ₩3,431 | +2.80% | 2.3만 |
|---|
| 2026.02.06 | ₩3,431 | ₩3,431 | ₩2,724 | ₩3,325 | -3.11% | 8.8만 |
|---|
| 2026.02.05 | ₩3,578 | ₩3,592 | ₩3,338 | ₩3,338 | -6.72% | 1.7만 |
|---|
| 2026.02.04 | ₩3,885 | ₩3,885 | ₩3,418 | ₩3,645 | -6.19% | 5.3만 |
|---|
| 2026.02.03 | ₩4,072 | ₩4,072 | ₩3,805 | ₩3,832 | -5.90% | 1.4만 |
|---|
| 2026.02.02 | ₩3,925 | ₩4,072 | ₩3,779 | ₩3,992 | +1.70% | 2.1만 |
|---|
| 2026.01.30 | ₩3,860 | ₩4,059 | ₩3,752 | ₩3,952 | +2.39% | 1.7만 |
|---|
| 2026.01.29 | ₩3,765 | ₩3,859 | ₩3,765 | ₩3,832 | +1.77% | 8.9천 |
|---|
| 2026.01.28 | ₩3,925 | ₩3,965 | ₩3,752 | ₩3,832 | -2.38% | 7.9천 |
|---|
| 2026.01.27 | ₩3,925 | ₩3,992 | ₩3,685 | ₩3,992 | +1.70% | 2.3만 |
|---|
| 2026.01.26 | ₩3,965 | ₩3,965 | ₩3,785 | ₩3,819 | -3.70% | 2.3만 |
|---|
| 2026.01.23 | ₩3,952 | ₩4,072 | ₩3,952 | ₩4,072 | +3.04% | 4.6천 |
|---|
| 2026.01.22 | ₩3,872 | ₩4,006 | ₩3,779 | ₩4,006 | +3.45% | 1.4만 |
|---|
| 2026.01.21 | ₩3,885 | ₩4,059 | ₩3,839 | ₩4,059 | +4.47% | 1.1만 |
|---|
| 2026.01.20 | ₩3,939 | ₩4,032 | ₩3,792 | ₩3,792 | -3.73% | 6.5천 |
|---|
| 2026.01.16 | ₩4,126 | ₩4,313 | ₩3,992 | ₩4,019 | -2.59% | 9.6천 |
|---|
| 2026.01.15 | ₩4,072 | ₩4,366 | ₩4,032 | ₩4,099 | +0.66% | 3.5만 |
|---|
| 2026.01.14 | ₩3,792 | ₩4,206 | ₩3,739 | ₩4,059 | +7.04% | 2.7만 |
|---|
| 2026.01.13 | ₩3,779 | ₩3,835 | ₩3,712 | ₩3,779 | 0.00% | 1.8만 |
|---|
| 2026.01.12 | ₩3,578 | ₩3,912 | ₩3,552 | ₩3,912 | +9.33% | 3.5만 |
|---|
| 2026.01.09 | ₩3,504 | ₩3,698 | ₩3,485 | ₩3,698 | +5.56% | 1.5만 |
|---|
| 2026.01.08 | ₩3,538 | ₩3,658 | ₩3,498 | ₩3,498 | -1.13% | 1.5만 |
|---|
| 2026.01.07 | ₩3,538 | ₩3,592 | ₩3,512 | ₩3,525 | -0.38% | 1만 |
|---|
| 2026.01.06 | ₩3,485 | ₩3,618 | ₩3,458 | ₩3,512 | +0.77% | 3.9만 |
|---|
| 2026.01.05 | ₩3,418 | ₩3,632 | ₩3,418 | ₩3,538 | +3.52% | 2.5만 |
|---|
| 2026.01.02 | ₩3,578 | ₩3,805 | ₩3,471 | ₩3,512 | -1.87% | 4.9만 |
|---|
| 2025.12.31 | ₩3,552 | ₩3,739 | ₩3,552 | ₩3,645 | +2.63% | 1.2만 |
|---|
| 2025.12.30 | ₩3,712 | ₩3,779 | ₩3,552 | ₩3,592 | -3.24% | 3.5만 |
|---|
| 2025.12.29 | ₩3,805 | ₩3,867 | ₩3,685 | ₩3,792 | -0.35% | 1.7만 |
|---|
| 2025.12.26 | ₩3,618 | ₩3,925 | ₩3,618 | ₩3,805 | +5.17% | 2.6만 |
|---|
| 2025.12.24 | ₩3,605 | ₩3,737 | ₩3,605 | ₩3,645 | +1.11% | 2.3만 |
|---|
| 2025.12.23 | ₩3,605 | ₩3,712 | ₩3,592 | ₩3,618 | +0.37% | 1.7만 |
|---|
| 2025.12.22 | ₩3,779 | ₩3,845 | ₩3,538 | ₩3,605 | -4.59% | 4만 |
|---|
| 2025.12.19 | ₩3,698 | ₩3,952 | ₩3,618 | ₩3,952 | +6.86% | 2.7만 |
|---|
| 2025.12.18 | ₩3,765 | ₩3,885 | ₩3,618 | ₩3,698 | -1.77% | 1.8만 |
|---|
| 2025.12.17 | ₩3,605 | ₩3,765 | ₩3,458 | ₩3,765 | +4.44% | 5.5만 |
|---|
| 2025.12.16 | ₩3,832 | ₩3,925 | ₩3,618 | ₩3,645 | -4.88% | 5.7만 |
|---|
| 2025.12.15 | ₩3,912 | ₩4,019 | ₩3,785 | ₩3,979 | +1.71% | 5.4만 |
|---|
| 2025.12.12 | ₩3,965 | ₩4,019 | ₩3,912 | ₩3,912 | -1.35% | 4.3만 |
|---|
| 2025.12.11 | ₩4,019 | ₩4,159 | ₩3,819 | ₩4,019 | 0.00% | 3.1만 |
|---|
| 2025.12.10 | ₩4,006 | ₩4,206 | ₩4,006 | ₩4,072 | +1.67% | 1.3만 |
|---|
| 2025.12.09 | ₩4,019 | ₩4,166 | ₩4,019 | ₩4,019 | 0.00% | 7.1천 |
|---|
| 2025.12.08 | ₩4,059 | ₩4,166 | ₩4,006 | ₩4,006 | -1.32% | 1.4만 |
|---|
| 2025.12.05 | ₩4,243 | ₩4,243 | ₩4,006 | ₩4,006 | -5.60% | 2.6만 |
|---|
| 2025.12.04 | ₩4,026 | ₩4,146 | ₩4,026 | ₩4,032 | +0.17% | 2.2만 |
|---|
| 2025.12.03 | ₩4,206 | ₩4,207 | ₩4,019 | ₩4,152 | -1.27% | 2.8만 |
|---|
| 2025.12.02 | ₩4,419 | ₩4,500 | ₩4,019 | ₩4,019 | -9.06% | 6.6만 |
|---|
| 2025.12.01 | ₩4,580 | ₩4,580 | ₩4,339 | ₩4,393 | -4.08% | 1.3만 |
|---|
| 2025.11.28 | ₩4,393 | ₩4,673 | ₩4,339 | ₩4,513 | +2.74% | 3.6만 |
|---|
| 2025.11.26 | ₩4,580 | ₩4,811 | ₩4,528 | ₩4,606 | +0.58% | 2.4만 |
|---|
| 2025.11.25 | ₩4,326 | ₩4,660 | ₩4,326 | ₩4,633 | +7.10% | 5.2만 |
|---|
| 2025.11.24 | ₩4,353 | ₩4,473 | ₩4,286 | ₩4,393 | +0.92% | 2.5만 |
|---|
| 2025.11.21 | ₩4,072 | ₩4,393 | ₩4,072 | ₩4,393 | +7.87% | 2.1만 |
|---|
| 2025.11.20 | ₩4,227 | ₩4,393 | ₩4,086 | ₩4,086 | -3.35% | 2.6만 |
|---|
| 2025.11.19 | ₩4,313 | ₩4,402 | ₩4,099 | ₩4,206 | -2.48% | 2.1만 |
|---|
| 2025.11.18 | ₩4,273 | ₩4,393 | ₩4,112 | ₩4,286 | +0.31% | 2.3만 |
|---|
| 2025.11.17 | ₩4,406 | ₩4,473 | ₩4,246 | ₩4,246 | -3.64% | 3만 |
|---|
| 2025.11.14 | ₩4,246 | ₩4,540 | ₩4,246 | ₩4,540 | +6.92% | 1.4만 |
|---|
| 2025.11.13 | ₩4,179 | ₩4,526 | ₩4,106 | ₩4,273 | +2.24% | 2.3만 |
|---|
| 2025.11.12 | ₩4,393 | ₩4,433 | ₩4,112 | ₩4,192 | -4.56% | 2.2만 |
|---|
| 2025.11.11 | ₩4,086 | ₩4,273 | ₩4,006 | ₩4,273 | +4.58% | 1.8만 |
|---|
| 2025.11.10 | ₩4,046 | ₩4,233 | ₩3,953 | ₩4,059 | +0.33% | 3.6만 |
|---|
| 2025.11.07 | ₩3,618 | ₩4,406 | ₩3,566 | ₩4,126 | +14.02% | 12.8만 |
|---|
| 2025.11.06 | ₩3,592 | ₩3,785 | ₩3,455 | ₩3,592 | 0.00% | 3.2만 |
|---|
| 2025.11.05 | ₩3,405 | ₩4,126 | ₩3,405 | ₩3,698 | +8.63% | 10.8만 |
|---|
| 2025.11.04 | ₩4,299 | ₩4,387 | ₩3,431 | ₩3,578 | -16.77% | 28.3만 |
|---|
| 2025.11.03 | ₩4,540 | ₩4,633 | ₩4,297 | ₩4,379 | -3.53% | 553.4만 |
|---|
| 2025.10.31 | ₩4,446 | ₩4,541 | ₩4,179 | ₩4,526 | +1.80% | 2.9만 |
|---|
| 2025.10.30 | ₩4,767 | ₩4,767 | ₩4,286 | ₩4,406 | -7.56% | 5만 |
|---|
| 2025.10.29 | ₩4,540 | ₩4,588 | ₩4,353 | ₩4,353 | -4.12% | 1.8만 |
|---|
| 2025.10.28 | ₩4,713 | ₩4,713 | ₩4,286 | ₩4,460 | -5.38% | 5.1만 |
|---|
| 2025.10.27 | ₩4,713 | ₩4,860 | ₩4,633 | ₩4,700 | -0.28% | 1.8만 |
|---|
| 2025.10.24 | ₩4,807 | ₩4,873 | ₩4,673 | ₩4,833 | +0.56% | 6.2만 |
|---|
| 2025.10.23 | ₩5,007 | ₩5,020 | ₩4,713 | ₩4,767 | -4.80% | 3.5만 |
|---|
| 2025.10.22 | ₩5,034 | ₩5,074 | ₩4,713 | ₩5,060 | +0.53% | 2.8만 |
|---|
| 2025.10.21 | ₩5,127 | ₩5,267 | ₩5,020 | ₩5,047 | -1.56% | 4.4만 |
|---|
| 2025.10.20 | ₩5,007 | ₩5,287 | ₩4,753 | ₩5,287 | +5.60% | 5.5만 |
|---|
| 2025.10.17 | ₩5,100 | ₩5,928 | ₩4,860 | ₩5,047 | -1.05% | 6.3만 |
|---|
| 2025.10.16 | ₩5,514 | ₩5,528 | ₩5,060 | ₩5,154 | -6.54% | 9.9만 |
|---|
| 2025.10.15 | ₩5,741 | ₩5,768 | ₩5,367 | ₩5,474 | -4.65% | 8.7만 |
|---|
| 2025.10.14 | ₩5,688 | ₩5,888 | ₩5,554 | ₩5,821 | +2.35% | 9.9천 |
|---|
| 2025.10.13 | ₩5,688 | ₩5,956 | ₩5,554 | ₩5,688 | 0.00% | 3.8만 |
|---|
| 2025.10.10 | ₩5,955 | ₩6,008 | ₩5,474 | ₩5,474 | -8.07% | 2.3만 |
|---|