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 | ₩3,974 | ₩4,000 | ₩3,780 | ₩3,814 | -4.03% | 5.1만 |
| 2026.10.08 | ₩4,107 | ₩4,107 | ₩3,920 | ₩3,920 | -4.55% | 7.6천 |
| 2026.10.07 | ₩4,000 | ₩4,147 | ₩3,880 | ₩4,147 | +3.67% | 4.5만 |
| 2026.10.06 | ₩4,107 | ₩4,146 | ₩3,947 | ₩4,067 | -0.97% | 4.1만 |
| 2026.10.05 | ₩4,160 | ₩4,470 | ₩3,926 | ₩4,160 | 0.00% | 19.9만 |
| 2026.10.02 | ₩3,854 | ₩3,987 | ₩3,628 | ₩3,987 | +3.46% | 16.1만 |
| 2026.10.01 | ₩4,200 | ₩4,547 | ₩3,534 | ₩3,880 | -7.62% | 102.3만 |
| 2026.09.30 | ₩3,800 | ₩3,867 | ₩3,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,814 |
| +0.35% |
| 291.7만 |
| 2026.09.29 | ₩3,894 | ₩3,894 | ₩3,747 | ₩3,760 | -3.42% | 1.1만 |
|---|
| 2026.09.28 | ₩4,000 | ₩4,000 | ₩3,827 | ₩3,827 | -4.33% | 9.6천 |
|---|
| 2026.09.25 | ₩4,000 | ₩4,054 | ₩3,840 | ₩3,878 | -3.07% | 2.2만 |
|---|
| 2026.09.24 | ₩4,014 | ₩4,167 | ₩3,760 | ₩3,760 | -6.31% | 6.8만 |
|---|
| 2026.09.23 | ₩4,267 | ₩4,267 | ₩4,000 | ₩4,027 | -5.63% | 3.3만 |
|---|
| 2026.09.22 | ₩4,174 | ₩4,320 | ₩4,174 | ₩4,307 | +3.19% | 1.8만 |
|---|
| 2026.09.21 | ₩4,187 | ₩4,240 | ₩4,167 | ₩4,200 | +0.32% | 1.8만 |
|---|
| 2026.09.18 | ₩4,134 | ₩4,240 | ₩4,080 | ₩4,187 | +1.29% | 1.6만 |
|---|
| 2026.09.17 | ₩4,107 | ₩4,200 | ₩4,094 | ₩4,120 | +0.32% | 2.1만 |
|---|
| 2026.09.16 | ₩4,067 | ₩4,227 | ₩4,067 | ₩4,080 | +0.33% | 9.8천 |
|---|
| 2026.09.15 | ₩4,194 | ₩4,334 | ₩4,107 | ₩4,134 | -1.43% | 2.2만 |
|---|
| 2026.09.14 | ₩4,414 | ₩4,747 | ₩4,244 | ₩4,320 | -2.11% | 4.6만 |
|---|
| 2026.09.11 | ₩4,120 | ₩4,841 | ₩4,082 | ₩4,507 | +9.39% | 22.2만 |
|---|
| 2026.09.10 | ₩3,967 | ₩4,147 | ₩3,880 | ₩4,040 | +1.85% | 5만 |
|---|
| 2026.09.09 | ₩4,000 | ₩4,000 | ₩3,856 | ₩3,914 | -2.17% | 1.4만 |
|---|
| 2026.09.08 | ₩3,987 | ₩4,094 | ₩3,987 | ₩4,000 | +0.33% | 2.9만 |
|---|
| 2026.09.04 | ₩4,102 | ₩4,174 | ₩4,094 | ₩4,094 | -0.20% | 7.3천 |
|---|
| 2026.09.03 | ₩4,140 | ₩4,187 | ₩4,140 | ₩4,174 | +0.81% | 2.5천 |
|---|
| 2026.09.02 | ₩4,127 | ₩4,160 | ₩4,120 | ₩4,120 | -0.16% | 3.2천 |
|---|
| 2026.09.01 | ₩4,040 | ₩4,214 | ₩4,040 | ₩4,160 | +2.97% | 1.1만 |
|---|
| 2026.08.31 | ₩4,027 | ₩4,174 | ₩4,027 | ₩4,040 | +0.33% | 6.4천 |
|---|
| 2026.08.28 | ₩4,107 | ₩4,134 | ₩4,014 | ₩4,067 | -0.97% | 1만 |
|---|
| 2026.08.27 | ₩4,094 | ₩4,307 | ₩3,811 | ₩4,094 | 0.00% | 6만 |
|---|
| 2026.08.26 | ₩4,267 | ₩4,347 | ₩4,094 | ₩4,094 | -4.06% | 1.4만 |
|---|
| 2026.08.25 | ₩4,214 | ₩4,420 | ₩4,200 | ₩4,307 | +2.22% | 1.9만 |
|---|
| 2026.08.24 | ₩4,227 | ₩4,440 | ₩4,160 | ₩4,280 | +1.26% | 2.1만 |
|---|
| 2026.08.21 | ₩4,360 | ₩4,597 | ₩4,254 | ₩4,254 | -2.45% | 1.4만 |
|---|
| 2026.08.20 | ₩4,360 | ₩4,454 | ₩4,240 | ₩4,254 | -2.45% | 7.6천 |
|---|
| 2026.08.19 | ₩4,347 | ₩4,534 | ₩4,267 | ₩4,360 | +0.31% | 1.5만 |
|---|
| 2026.08.18 | ₩4,574 | ₩4,574 | ₩4,287 | ₩4,360 | -4.66% | 1.7만 |
|---|
| 2026.08.17 | ₩4,400 | ₩4,681 | ₩4,374 | ₩4,574 | +3.94% | 2.6만 |
|---|
| 2026.08.14 | ₩4,294 | ₩4,467 | ₩4,267 | ₩4,374 | +1.86% | 1.3만 |
|---|
| 2026.08.13 | ₩4,921 | ₩4,921 | ₩4,227 | ₩4,400 | -10.57% | 2.5만 |
|---|
| 2026.08.12 | ₩4,000 | ₩4,654 | ₩3,987 | ₩4,561 | +14.00% | 15.2만 |
|---|
| 2026.08.11 | ₩3,867 | ₩4,000 | ₩3,800 | ₩4,000 | +3.45% | 1.3만 |
|---|
| 2026.08.10 | ₩3,894 | ₩4,027 | ₩3,827 | ₩3,934 | +1.03% | 8.2천 |
|---|
| 2026.08.07 | ₩3,867 | ₩4,040 | ₩3,854 | ₩3,987 | +3.10% | 8.6천 |
|---|
| 2026.08.06 | ₩3,920 | ₩4,147 | ₩3,847 | ₩3,920 | 0.00% | 7.3천 |
|---|
| 2026.08.05 | ₩3,800 | ₩3,947 | ₩3,800 | ₩3,947 | +3.86% | 3만 |
|---|
| 2026.08.04 | ₩4,014 | ₩4,086 | ₩3,774 | ₩3,854 | -3.99% | 10.3만 |
|---|
| 2026.08.03 | ₩3,867 | ₩4,100 | ₩3,840 | ₩3,987 | +3.10% | 2.1만 |
|---|
| 2026.07.31 | ₩4,000 | ₩4,014 | ₩3,867 | ₩3,920 | -2.00% | 2.1만 |
|---|
| 2026.07.30 | ₩3,947 | ₩4,067 | ₩3,894 | ₩3,907 | -1.01% | 3.4만 |
|---|
| 2026.07.29 | ₩4,014 | ₩4,080 | ₩3,734 | ₩3,867 | -3.65% | 3.7만 |
|---|
| 2026.07.28 | ₩4,080 | ₩4,134 | ₩3,871 | ₩4,000 | -1.96% | 7.5만 |
|---|
| 2026.07.27 | ₩4,000 | ₩4,358 | ₩4,000 | ₩4,174 | +4.33% | 6.1만 |
|---|
| 2026.07.24 | ₩3,974 | ₩4,267 | ₩3,934 | ₩4,014 | +1.01% | 1.3만 |
|---|
| 2026.07.23 | ₩4,000 | ₩4,054 | ₩3,867 | ₩3,867 | -3.33% | 6.6천 |
|---|
| 2026.07.22 | ₩4,094 | ₩4,160 | ₩4,000 | ₩4,000 | -2.28% | 2.1만 |
|---|
| 2026.07.21 | ₩4,080 | ₩4,226 | ₩4,000 | ₩4,134 | +1.31% | 1.4만 |
|---|
| 2026.07.20 | ₩3,947 | ₩4,208 | ₩3,947 | ₩4,040 | +2.36% | 2만 |
|---|
| 2026.07.17 | ₩4,094 | ₩4,187 | ₩3,914 | ₩4,107 | +0.33% | 4.5만 |
|---|
| 2026.07.16 | ₩4,240 | ₩4,267 | ₩4,042 | ₩4,147 | -2.20% | 4.5만 |
|---|
| 2026.07.15 | ₩4,427 | ₩4,574 | ₩4,107 | ₩4,240 | -4.22% | 6만 |
|---|
| 2026.07.14 | ₩4,507 | ₩4,734 | ₩4,306 | ₩4,561 | +1.18% | 4.2만 |
|---|
| 2026.07.13 | ₩4,454 | ₩4,707 | ₩4,267 | ₩4,547 | +2.10% | 3.8만 |
|---|
| 2026.07.10 | ₩4,334 | ₩4,734 | ₩4,214 | ₩4,494 | +3.69% | 5.9만 |
|---|
| 2026.07.09 | ₩4,454 | ₩4,454 | ₩4,307 | ₩4,347 | -2.40% | 1.5만 |
|---|
| 2026.07.08 | ₩4,534 | ₩4,534 | ₩4,334 | ₩4,414 | -2.65% | 2.3만 |
|---|
| 2026.07.07 | ₩4,802 | ₩4,802 | ₩4,587 | ₩4,614 | -3.92% | 2.6만 |
|---|
| 2026.07.06 | ₩4,801 | ₩4,934 | ₩4,761 | ₩4,867 | +1.39% | 3.4만 |
|---|
| 2026.07.02 | ₩5,121 | ₩5,134 | ₩4,694 | ₩4,854 | -5.21% | 6.7만 |
|---|
| 2026.07.01 | ₩4,507 | ₩5,161 | ₩4,507 | ₩5,134 | +13.91% | 11.4만 |
|---|
| 2026.06.30 | ₩4,694 | ₩4,734 | ₩4,347 | ₩4,480 | -4.55% | 6.1만 |
|---|
| 2026.06.29 | ₩5,161 | ₩5,161 | ₩4,561 | ₩4,601 | -10.85% | 7.8만 |
|---|
| 2026.06.26 | ₩5,281 | ₩5,307 | ₩5,067 | ₩5,094 | -3.54% | 33.9만 |
|---|
| 2026.06.25 | ₩5,321 | ₩5,521 | ₩5,161 | ₩5,307 | -0.25% | 11.5만 |
|---|
| 2026.06.24 | ₩4,881 | ₩5,666 | ₩4,814 | ₩5,361 | +9.84% | 43.1만 |
|---|
| 2026.06.23 | ₩4,400 | ₩5,141 | ₩4,267 | ₩4,934 | +12.12% | 28.8만 |
|---|
| 2026.06.22 | ₩4,641 | ₩5,067 | ₩4,267 | ₩4,654 | +0.29% | 56.5만 |
|---|
| 2026.06.18 | ₩5,827 | ₩5,841 | ₩4,667 | ₩4,761 | -18.31% | 1051.1만 |
|---|
| 2026.06.17 | ₩4,399 | ₩4,440 | ₩4,187 | ₩4,187 | -4.82% | 1245.1만 |
|---|
| 2026.06.16 | ₩4,207 | ₩4,480 | ₩4,067 | ₩4,480 | +6.50% | 2.4만 |
|---|
| 2026.06.15 | ₩4,014 | ₩4,220 | ₩3,987 | ₩4,214 | +4.98% | 1.7만 |
|---|
| 2026.06.12 | ₩3,920 | ₩3,974 | ₩3,920 | ₩3,974 | +1.36% | 2.8천 |
|---|
| 2026.06.11 | ₩3,827 | ₩3,920 | ₩3,734 | ₩3,907 | +2.09% | 1.2만 |
|---|
| 2026.06.10 | ₩3,867 | ₩3,876 | ₩3,760 | ₩3,800 | -1.72% | 1.3만 |
|---|
| 2026.06.09 | ₩3,660 | ₩3,854 | ₩3,454 | ₩3,854 | +5.28% | 1만 |
|---|
| 2026.06.08 | ₩3,880 | ₩3,935 | ₩3,734 | ₩3,800 | -2.06% | 7.5천 |
|---|
| 2026.06.05 | ₩3,827 | ₩3,960 | ₩3,667 | ₩3,800 | -0.70% | 1.5만 |
|---|
| 2026.06.04 | ₩3,827 | ₩4,014 | ₩3,800 | ₩3,854 | +0.70% | 7.2천 |
|---|
| 2026.06.03 | ₩4,080 | ₩4,080 | ₩3,787 | ₩3,840 | -5.88% | 1.9만 |
|---|
| 2026.06.02 | ₩3,868 | ₩4,054 | ₩3,840 | ₩4,054 | +4.79% | 8.7천 |
|---|
| 2026.06.01 | ₩3,974 | ₩4,040 | ₩3,800 | ₩3,987 | +0.34% | 1.7만 |
|---|
| 2026.05.29 | ₩3,800 | ₩4,026 | ₩3,774 | ₩3,960 | +4.21% | 2.4만 |
|---|
| 2026.05.28 | ₩3,880 | ₩4,040 | ₩3,800 | ₩3,854 | -0.69% | 4.7만 |
|---|
| 2026.05.27 | ₩4,080 | ₩4,080 | ₩3,760 | ₩3,774 | -7.52% | 6.2만 |
|---|
| 2026.05.26 | ₩4,307 | ₩4,307 | ₩4,120 | ₩4,147 | -3.72% | 1.1만 |
|---|
| 2026.05.22 | ₩4,254 | ₩4,254 | ₩4,134 | ₩4,134 | -2.82% | 8.2천 |
|---|
| 2026.05.21 | ₩4,347 | ₩4,454 | ₩4,160 | ₩4,374 | +0.61% | 9.3천 |
|---|
| 2026.05.20 | ₩4,214 | ₩4,494 | ₩4,214 | ₩4,400 | +4.43% | 1.4만 |
|---|
| 2026.05.19 | ₩4,427 | ₩4,547 | ₩4,294 | ₩4,360 | -1.51% | 1만 |
|---|
| 2026.05.18 | ₩4,534 | ₩4,654 | ₩4,400 | ₩4,400 | -2.94% | 1.7만 |
|---|
| 2026.05.15 | ₩4,427 | ₩4,821 | ₩4,414 | ₩4,534 | +2.41% | 2만 |
|---|
| 2026.05.14 | ₩4,667 | ₩4,907 | ₩4,480 | ₩4,480 | -4.00% | 1.2만 |
|---|
| 2026.05.13 | ₩4,867 | ₩5,033 | ₩4,414 | ₩4,494 | -7.67% | 2.4만 |
|---|
| 2026.05.12 | ₩4,661 | ₩5,054 | ₩4,614 | ₩4,774 | +2.43% | 4.8만 |
|---|
| 2026.05.11 | ₩4,627 | ₩5,133 | ₩4,427 | ₩4,547 | -1.73% | 3.8만 |
|---|
| 2026.05.08 | ₩4,801 | ₩5,121 | ₩4,374 | ₩4,534 | -5.56% | 4.1만 |
|---|
| 2026.05.07 | ₩4,467 | ₩4,520 | ₩4,260 | ₩4,360 | -2.39% | 8천 |
|---|
| 2026.05.06 | ₩4,240 | ₩4,460 | ₩4,214 | ₩4,360 | +2.83% | 2.7만 |
|---|
| 2026.05.05 | ₩4,451 | ₩4,614 | ₩4,334 | ₩4,334 | -2.64% | 3.1만 |
|---|
| 2026.05.04 | ₩4,547 | ₩4,641 | ₩4,244 | ₩4,427 | -2.64% | 9.2천 |
|---|
| 2026.05.01 | ₩4,734 | ₩4,734 | ₩4,414 | ₩4,561 | -3.66% | 1.2만 |
|---|
| 2026.04.30 | ₩4,794 | ₩4,867 | ₩4,721 | ₩4,761 | -0.70% | 5.3천 |
|---|
| 2026.04.29 | ₩4,814 | ₩4,907 | ₩4,681 | ₩4,787 | -0.55% | 8.9천 |
|---|
| 2026.04.28 | ₩4,734 | ₩4,947 | ₩4,734 | ₩4,907 | +3.66% | 1.5만 |
|---|
| 2026.04.27 | ₩4,774 | ₩4,841 | ₩4,667 | ₩4,734 | -0.84% | 1.1만 |
|---|
| 2026.04.24 | ₩4,854 | ₩4,921 | ₩4,667 | ₩4,867 | +0.27% | 2만 |
|---|
| 2026.04.23 | ₩4,774 | ₩4,979 | ₩4,646 | ₩4,801 | +0.56% | 1.3만 |
|---|
| 2026.04.22 | ₩4,907 | ₩4,987 | ₩4,721 | ₩4,801 | -2.17% | 2.3만 |
|---|
| 2026.04.21 | ₩4,921 | ₩5,050 | ₩4,841 | ₩4,881 | -0.81% | 1.4만 |
|---|
| 2026.04.20 | ₩4,958 | ₩4,961 | ₩4,827 | ₩4,947 | -0.22% | 1.5만 |
|---|
| 2026.04.17 | ₩5,001 | ₩5,001 | ₩4,867 | ₩4,921 | -1.60% | 1.6만 |
|---|
| 2026.04.16 | ₩4,867 | ₩5,174 | ₩4,554 | ₩4,961 | +1.92% | 1만 |
|---|
| 2026.04.15 | ₩5,147 | ₩5,147 | ₩4,627 | ₩4,961 | -3.63% | 4.7만 |
|---|
| 2026.04.14 | ₩4,627 | ₩5,001 | ₩4,534 | ₩5,001 | +8.07% | 4.4만 |
|---|
| 2026.04.13 | ₩4,454 | ₩4,601 | ₩4,267 | ₩4,587 | +2.99% | 2.9만 |
|---|
| 2026.04.10 | ₩4,467 | ₩4,601 | ₩4,400 | ₩4,534 | +1.49% | 1.2만 |
|---|
| 2026.04.09 | ₩4,427 | ₩4,561 | ₩4,320 | ₩4,480 | +1.20% | 1.5만 |
|---|
| 2026.04.08 | ₩4,134 | ₩4,504 | ₩4,134 | ₩4,440 | +7.42% | 1.7만 |
|---|
| 2026.04.07 | ₩4,080 | ₩4,214 | ₩4,040 | ₩4,147 | +1.63% | 4.8천 |
|---|
| 2026.04.06 | ₩3,974 | ₩4,160 | ₩3,947 | ₩4,120 | +3.69% | 1.8만 |
|---|
| 2026.04.02 | ₩4,107 | ₩4,120 | ₩3,934 | ₩4,120 | +0.32% | 1.7만 |
|---|
| 2026.04.01 | ₩4,400 | ₩4,553 | ₩4,147 | ₩4,160 | -5.45% | 3.1만 |
|---|
| 2026.03.31 | ₩4,427 | ₩4,427 | ₩4,267 | ₩4,400 | -0.60% | 1.3만 |
|---|
| 2026.03.30 | ₩4,574 | ₩4,721 | ₩4,374 | ₩4,374 | -4.37% | 2.6만 |
|---|
| 2026.03.27 | ₩4,761 | ₩4,965 | ₩4,420 | ₩4,614 | -3.08% | 6.1만 |
|---|
| 2026.03.26 | ₩4,027 | ₩4,734 | ₩4,000 | ₩4,694 | +16.56% | 7.8만 |
|---|
| 2026.03.25 | ₩3,880 | ₩4,040 | ₩3,875 | ₩4,040 | +4.12% | 2.2만 |
|---|
| 2026.03.24 | ₩3,800 | ₩3,960 | ₩3,747 | ₩3,960 | +4.21% | 7.1천 |
|---|
| 2026.03.23 | ₩3,707 | ₩4,014 | ₩3,614 | ₩3,827 | +3.24% | 2만 |
|---|
| 2026.03.20 | ₩3,894 | ₩3,974 | ₩3,640 | ₩3,640 | -6.51% | 3.7만 |
|---|
| 2026.03.19 | ₩3,854 | ₩3,931 | ₩3,560 | ₩3,894 | +1.04% | 3.8만 |
|---|
| 2026.03.18 | ₩3,467 | ₩3,880 | ₩3,467 | ₩3,800 | +9.62% | 9.4만 |
|---|
| 2026.03.17 | ₩3,567 | ₩3,587 | ₩3,467 | ₩3,467 | -2.80% | 4.5천 |
|---|
| 2026.03.16 | ₩3,492 | ₩3,518 | ₩3,414 | ₩3,454 | -1.11% | 5천 |
|---|
| 2026.03.13 | ₩3,360 | ₩3,547 | ₩3,340 | ₩3,414 | +1.59% | 8.7천 |
|---|
| 2026.03.12 | ₩3,494 | ₩3,534 | ₩3,320 | ₩3,320 | -4.96% | 9.1천 |
|---|
| 2026.03.11 | ₩3,440 | ₩3,547 | ₩3,440 | ₩3,454 | +0.39% | 1만 |
|---|
| 2026.03.10 | ₩3,532 | ₩3,587 | ₩3,440 | ₩3,440 | -2.60% | 7.3천 |
|---|
| 2026.03.09 | ₩3,371 | ₩3,627 | ₩3,371 | ₩3,627 | +7.59% | 2.3만 |
|---|
| 2026.03.06 | ₩3,467 | ₩3,574 | ₩3,346 | ₩3,574 | +3.08% | 7천 |
|---|
| 2026.03.05 | ₩3,480 | ₩3,574 | ₩3,427 | ₩3,494 | +0.38% | 1.6만 |
|---|
| 2026.03.04 | ₩3,374 | ₩3,516 | ₩3,374 | ₩3,494 | +3.56% | 1.8만 |
|---|
| 2026.03.03 | ₩3,304 | ₩3,374 | ₩3,267 | ₩3,347 | +1.29% | 9천 |
|---|
| 2026.03.02 | ₩3,174 | ₩3,454 | ₩3,174 | ₩3,334 | +5.04% | 1.9만 |
|---|
| 2026.02.27 | ₩3,467 | ₩3,480 | ₩3,284 | ₩3,360 | -3.08% | 7.8천 |
|---|
| 2026.02.26 | ₩3,374 | ₩3,546 | ₩3,374 | ₩3,427 | +1.58% | 9.2천 |
|---|
| 2026.02.25 | ₩3,407 | ₩3,480 | ₩3,320 | ₩3,467 | +1.76% | 8.5천 |
|---|
| 2026.02.24 | ₩3,307 | ₩3,414 | ₩3,271 | ₩3,414 | +3.23% | 7.7천 |
|---|
| 2026.02.23 | ₩3,400 | ₩3,400 | ₩3,254 | ₩3,267 | -3.92% | 2.7천 |
|---|
| 2026.02.20 | ₩3,267 | ₩3,440 | ₩3,160 | ₩3,440 | +5.31% | 3.1만 |
|---|
| 2026.02.19 | ₩3,294 | ₩3,320 | ₩3,238 | ₩3,294 | 0.00% | 6.8천 |
|---|
| 2026.02.18 | ₩3,267 | ₩3,354 | ₩3,107 | ₩3,200 | -2.04% | 1.4만 |
|---|
| 2026.02.17 | ₩3,280 | ₩3,334 | ₩3,174 | ₩3,174 | -3.25% | 2.2만 |
|---|
| 2026.02.13 | ₩3,227 | ₩3,280 | ₩3,174 | ₩3,254 | +0.83% | 7.7천 |
|---|
| 2026.02.12 | ₩3,267 | ₩3,267 | ₩3,107 | ₩3,187 | -2.45% | 1.5만 |
|---|
| 2026.02.11 | ₩3,407 | ₩3,407 | ₩3,156 | ₩3,267 | -4.11% | 1.2만 |
|---|
| 2026.02.10 | ₩3,440 | ₩3,554 | ₩3,346 | ₩3,387 | -1.55% | 6.9천 |
|---|
| 2026.02.09 | ₩3,334 | ₩3,440 | ₩3,096 | ₩3,427 | +2.80% | 2.3만 |
|---|
| 2026.02.06 | ₩3,427 | ₩3,427 | ₩2,720 | ₩3,320 | -3.11% | 8.8만 |
|---|
| 2026.02.05 | ₩3,574 | ₩3,587 | ₩3,334 | ₩3,334 | -6.72% | 1.7만 |
|---|
| 2026.02.04 | ₩3,880 | ₩3,880 | ₩3,414 | ₩3,640 | -6.19% | 5.3만 |
|---|
| 2026.02.03 | ₩4,067 | ₩4,067 | ₩3,800 | ₩3,827 | -5.90% | 1.4만 |
|---|
| 2026.02.02 | ₩3,920 | ₩4,067 | ₩3,774 | ₩3,987 | +1.70% | 2.1만 |
|---|
| 2026.01.30 | ₩3,855 | ₩4,054 | ₩3,747 | ₩3,947 | +2.39% | 1.7만 |
|---|
| 2026.01.29 | ₩3,760 | ₩3,854 | ₩3,760 | ₩3,827 | +1.77% | 8.9천 |
|---|
| 2026.01.28 | ₩3,920 | ₩3,960 | ₩3,747 | ₩3,827 | -2.38% | 7.9천 |
|---|
| 2026.01.27 | ₩3,920 | ₩3,987 | ₩3,680 | ₩3,987 | +1.70% | 2.3만 |
|---|
| 2026.01.26 | ₩3,960 | ₩3,960 | ₩3,780 | ₩3,814 | -3.70% | 2.3만 |
|---|
| 2026.01.23 | ₩3,947 | ₩4,067 | ₩3,947 | ₩4,067 | +3.04% | 4.6천 |
|---|
| 2026.01.22 | ₩3,867 | ₩4,000 | ₩3,774 | ₩4,000 | +3.45% | 1.4만 |
|---|
| 2026.01.21 | ₩3,880 | ₩4,054 | ₩3,834 | ₩4,054 | +4.47% | 1.1만 |
|---|
| 2026.01.20 | ₩3,934 | ₩4,027 | ₩3,787 | ₩3,787 | -3.73% | 6.5천 |
|---|
| 2026.01.16 | ₩4,120 | ₩4,307 | ₩3,987 | ₩4,014 | -2.59% | 9.6천 |
|---|
| 2026.01.15 | ₩4,067 | ₩4,360 | ₩4,027 | ₩4,094 | +0.66% | 3.5만 |
|---|
| 2026.01.14 | ₩3,787 | ₩4,200 | ₩3,734 | ₩4,054 | +7.04% | 2.7만 |
|---|
| 2026.01.13 | ₩3,774 | ₩3,830 | ₩3,707 | ₩3,774 | 0.00% | 1.8만 |
|---|
| 2026.01.12 | ₩3,574 | ₩3,907 | ₩3,547 | ₩3,907 | +9.33% | 3.5만 |
|---|
| 2026.01.09 | ₩3,499 | ₩3,694 | ₩3,480 | ₩3,694 | +5.56% | 1.5만 |
|---|
| 2026.01.08 | ₩3,534 | ₩3,654 | ₩3,494 | ₩3,494 | -1.13% | 1.5만 |
|---|
| 2026.01.07 | ₩3,534 | ₩3,587 | ₩3,507 | ₩3,520 | -0.38% | 1만 |
|---|
| 2026.01.06 | ₩3,480 | ₩3,614 | ₩3,454 | ₩3,507 | +0.77% | 3.9만 |
|---|
| 2026.01.05 | ₩3,414 | ₩3,627 | ₩3,414 | ₩3,534 | +3.52% | 2.5만 |
|---|
| 2026.01.02 | ₩3,574 | ₩3,800 | ₩3,467 | ₩3,507 | -1.87% | 4.9만 |
|---|
| 2025.12.31 | ₩3,547 | ₩3,734 | ₩3,547 | ₩3,640 | +2.63% | 1.2만 |
|---|
| 2025.12.30 | ₩3,707 | ₩3,774 | ₩3,547 | ₩3,587 | -3.24% | 3.5만 |
|---|
| 2025.12.29 | ₩3,800 | ₩3,862 | ₩3,680 | ₩3,787 | -0.35% | 1.7만 |
|---|
| 2025.12.26 | ₩3,614 | ₩3,920 | ₩3,614 | ₩3,800 | +5.17% | 2.6만 |
|---|
| 2025.12.24 | ₩3,600 | ₩3,732 | ₩3,600 | ₩3,640 | +1.11% | 2.3만 |
|---|
| 2025.12.23 | ₩3,600 | ₩3,707 | ₩3,587 | ₩3,614 | +0.37% | 1.7만 |
|---|
| 2025.12.22 | ₩3,774 | ₩3,840 | ₩3,534 | ₩3,600 | -4.59% | 4만 |
|---|
| 2025.12.19 | ₩3,694 | ₩3,947 | ₩3,614 | ₩3,947 | +6.86% | 2.7만 |
|---|
| 2025.12.18 | ₩3,760 | ₩3,880 | ₩3,614 | ₩3,694 | -1.77% | 1.8만 |
|---|
| 2025.12.17 | ₩3,600 | ₩3,760 | ₩3,454 | ₩3,760 | +4.44% | 5.5만 |
|---|
| 2025.12.16 | ₩3,827 | ₩3,920 | ₩3,614 | ₩3,640 | -4.88% | 5.7만 |
|---|
| 2025.12.15 | ₩3,907 | ₩4,014 | ₩3,780 | ₩3,974 | +1.71% | 5.4만 |
|---|
| 2025.12.12 | ₩3,960 | ₩4,014 | ₩3,907 | ₩3,907 | -1.35% | 4.3만 |
|---|
| 2025.12.11 | ₩4,014 | ₩4,154 | ₩3,814 | ₩4,014 | 0.00% | 3.1만 |
|---|
| 2025.12.10 | ₩4,000 | ₩4,200 | ₩4,000 | ₩4,067 | +1.67% | 1.3만 |
|---|
| 2025.12.09 | ₩4,014 | ₩4,160 | ₩4,014 | ₩4,014 | 0.00% | 7.1천 |
|---|
| 2025.12.08 | ₩4,054 | ₩4,160 | ₩4,000 | ₩4,000 | -1.32% | 1.4만 |
|---|
| 2025.12.05 | ₩4,238 | ₩4,238 | ₩4,000 | ₩4,000 | -5.60% | 2.6만 |
|---|
| 2025.12.04 | ₩4,020 | ₩4,140 | ₩4,020 | ₩4,027 | +0.17% | 2.2만 |
|---|
| 2025.12.03 | ₩4,200 | ₩4,202 | ₩4,014 | ₩4,147 | -1.27% | 2.8만 |
|---|
| 2025.12.02 | ₩4,414 | ₩4,494 | ₩4,014 | ₩4,014 | -9.06% | 6.6만 |
|---|
| 2025.12.01 | ₩4,574 | ₩4,574 | ₩4,334 | ₩4,387 | -4.08% | 1.3만 |
|---|
| 2025.11.28 | ₩4,387 | ₩4,667 | ₩4,334 | ₩4,507 | +2.74% | 3.6만 |
|---|
| 2025.11.26 | ₩4,574 | ₩4,805 | ₩4,522 | ₩4,601 | +0.58% | 2.4만 |
|---|
| 2025.11.25 | ₩4,320 | ₩4,654 | ₩4,320 | ₩4,627 | +7.10% | 5.2만 |
|---|
| 2025.11.24 | ₩4,347 | ₩4,467 | ₩4,280 | ₩4,387 | +0.92% | 2.5만 |
|---|
| 2025.11.21 | ₩4,067 | ₩4,387 | ₩4,067 | ₩4,387 | +7.87% | 2.1만 |
|---|
| 2025.11.20 | ₩4,222 | ₩4,387 | ₩4,080 | ₩4,080 | -3.35% | 2.6만 |
|---|
| 2025.11.19 | ₩4,307 | ₩4,396 | ₩4,094 | ₩4,200 | -2.48% | 2.1만 |
|---|
| 2025.11.18 | ₩4,267 | ₩4,387 | ₩4,107 | ₩4,280 | +0.31% | 2.3만 |
|---|
| 2025.11.17 | ₩4,400 | ₩4,467 | ₩4,240 | ₩4,240 | -3.64% | 3만 |
|---|
| 2025.11.14 | ₩4,240 | ₩4,534 | ₩4,240 | ₩4,534 | +6.92% | 1.4만 |
|---|
| 2025.11.13 | ₩4,174 | ₩4,520 | ₩4,100 | ₩4,267 | +2.24% | 2.3만 |
|---|
| 2025.11.12 | ₩4,387 | ₩4,427 | ₩4,107 | ₩4,187 | -4.56% | 2.2만 |
|---|
| 2025.11.11 | ₩4,080 | ₩4,267 | ₩4,000 | ₩4,267 | +4.58% | 1.8만 |
|---|
| 2025.11.10 | ₩4,040 | ₩4,227 | ₩3,948 | ₩4,054 | +0.33% | 3.6만 |
|---|
| 2025.11.07 | ₩3,614 | ₩4,400 | ₩3,562 | ₩4,120 | +14.02% | 12.8만 |
|---|
| 2025.11.06 | ₩3,587 | ₩3,780 | ₩3,451 | ₩3,587 | 0.00% | 3.2만 |
|---|
| 2025.11.05 | ₩3,400 | ₩4,120 | ₩3,400 | ₩3,694 | +8.63% | 10.8만 |
|---|
| 2025.11.04 | ₩4,294 | ₩4,382 | ₩3,427 | ₩3,574 | -16.77% | 28.3만 |
|---|
| 2025.11.03 | ₩4,534 | ₩4,627 | ₩4,291 | ₩4,374 | -3.53% | 553.4만 |
|---|
| 2025.10.31 | ₩4,440 | ₩4,535 | ₩4,174 | ₩4,520 | +1.80% | 2.9만 |
|---|
| 2025.10.30 | ₩4,761 | ₩4,761 | ₩4,280 | ₩4,400 | -7.56% | 5만 |
|---|
| 2025.10.29 | ₩4,534 | ₩4,582 | ₩4,347 | ₩4,347 | -4.12% | 1.8만 |
|---|
| 2025.10.28 | ₩4,707 | ₩4,707 | ₩4,280 | ₩4,454 | -5.38% | 5.1만 |
|---|
| 2025.10.27 | ₩4,707 | ₩4,854 | ₩4,627 | ₩4,694 | -0.28% | 1.8만 |
|---|
| 2025.10.24 | ₩4,801 | ₩4,867 | ₩4,667 | ₩4,827 | +0.56% | 6.2만 |
|---|
| 2025.10.23 | ₩5,001 | ₩5,014 | ₩4,707 | ₩4,761 | -4.80% | 3.5만 |
|---|
| 2025.10.22 | ₩5,027 | ₩5,067 | ₩4,707 | ₩5,054 | +0.53% | 2.8만 |
|---|
| 2025.10.21 | ₩5,121 | ₩5,261 | ₩5,014 | ₩5,041 | -1.56% | 4.4만 |
|---|
| 2025.10.20 | ₩5,001 | ₩5,281 | ₩4,747 | ₩5,281 | +5.60% | 5.5만 |
|---|
| 2025.10.17 | ₩5,094 | ₩5,921 | ₩4,854 | ₩5,041 | -1.05% | 6.3만 |
|---|
| 2025.10.16 | ₩5,507 | ₩5,521 | ₩5,054 | ₩5,147 | -6.54% | 9.9만 |
|---|
| 2025.10.15 | ₩5,734 | ₩5,761 | ₩5,361 | ₩5,467 | -4.65% | 8.7만 |
|---|
| 2025.10.14 | ₩5,681 | ₩5,881 | ₩5,547 | ₩5,814 | +2.35% | 9.9천 |
|---|
| 2025.10.13 | ₩5,681 | ₩5,949 | ₩5,547 | ₩5,681 | 0.00% | 3.8만 |
|---|
| 2025.10.10 | ₩5,947 | ₩6,001 | ₩5,467 | ₩5,467 | -8.07% | 2.3만 |
|---|