시장 데이터를 불러오는 중
전체 종목
Liquidity Services, Inc. - Common Stock 과거 주가
Liquidity Services, Inc. - Common Stock · LQDT · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Liquidity Services, Inc. - Common Stock · LQDT · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,482 | ₩57,862 | ₩56,267 | ₩57,795 | +2.33% | 20만 |
| 2026.10.08 | ₩55,209 | ₩56,602 | ₩55,209 | ₩56,455 | +2.26% | 23.9만 |
| 2026.10.07 | ₩55,249 | ₩56,053 | ₩54,793 | ₩55,343 | +0.17% | 57.9만 |
| 2026.10.06 | ₩57,929 | ₩58,036 | ₩55,544 | ₩55,624 | -3.98% | 23.4만 |
| 2026.10.05 | ₩58,090 | ₩58,706 | ₩57,581 | ₩57,916 | -0.30% | 29.2만 |
| 2026.10.02 | ₩59,966 | ₩60,301 | ₩57,447 | ₩57,929 | -3.40% | 38.4만 |
| 2026.10.01 | ₩57,286 | ₩59,671 | ₩57,071 | ₩58,478 | +2.08% | 35.1만 |
| 2026.09.30 | ₩58,210 | ₩58,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,393 |
| -1.40% |
| 27.4만 |
| 2026.09.29 | ₩57,956 | ₩58,706 | ₩57,353 | ₩58,036 | +0.14% | 19.3만 |
|---|
| 2026.09.28 | ₩58,076 | ₩58,733 | ₩57,875 | ₩58,063 | -0.02% | 23.9만 |
|---|
| 2026.09.25 | ₩58,291 | ₩58,934 | ₩57,808 | ₩58,438 | +0.25% | 21.1만 |
|---|
| 2026.09.24 | ₩57,138 | ₩58,197 | ₩56,790 | ₩58,157 | +1.78% | 23.7만 |
|---|
| 2026.09.23 | ₩57,085 | ₩57,808 | ₩56,696 | ₩57,246 | +0.28% | 14.3만 |
|---|
| 2026.09.22 | ₩58,036 | ₩58,251 | ₩57,152 | ₩57,527 | -0.88% | 19.2만 |
|---|
| 2026.09.21 | ₩57,929 | ₩58,586 | ₩57,272 | ₩57,393 | -0.93% | 17.9만 |
|---|
| 2026.09.18 | ₩57,567 | ₩57,594 | ₩56,415 | ₩57,460 | -0.19% | 57.5만 |
|---|
| 2026.09.17 | ₩58,545 | ₩58,653 | ₩56,562 | ₩57,862 | -1.17% | 31.6만 |
|---|
| 2026.09.16 | ₩58,210 | ₩58,679 | ₩57,607 | ₩57,849 | -0.62% | 16.5만 |
|---|
| 2026.09.15 | ₩57,674 | ₩58,492 | ₩57,219 | ₩58,130 | +0.79% | 25.8만 |
|---|
| 2026.09.14 | ₩57,045 | ₩58,050 | ₩56,750 | ₩57,674 | +1.10% | 12.5만 |
|---|
| 2026.09.11 | ₩56,281 | ₩57,219 | ₩56,147 | ₩56,937 | +1.17% | 11.2만 |
|---|
| 2026.09.10 | ₩55,182 | ₩56,080 | ₩55,182 | ₩55,597 | +0.75% | 14.5만 |
|---|
| 2026.09.09 | ₩55,584 | ₩56,040 | ₩54,954 | ₩55,450 | -0.24% | 16.5만 |
|---|
| 2026.09.08 | ₩56,026 | ₩56,174 | ₩54,592 | ₩55,812 | -0.38% | 30.1만 |
|---|
| 2026.09.04 | ₩54,271 | ₩56,683 | ₩53,440 | ₩56,428 | +3.98% | 18.3만 |
|---|
| 2026.09.03 | ₩53,373 | ₩54,351 | ₩52,824 | ₩54,271 | +1.68% | 23.6만 |
|---|
| 2026.09.02 | ₩52,864 | ₩54,177 | ₩52,301 | ₩52,783 | -0.15% | 28.4만 |
|---|
| 2026.09.01 | ₩55,303 | ₩55,731 | ₩51,577 | ₩52,703 | -4.70% | 40.6만 |
|---|
| 2026.08.31 | ₩55,705 | ₩57,205 | ₩55,329 | ₩55,852 | +0.26% | 19만 |
|---|
| 2026.08.28 | ₩56,080 | ₩56,160 | ₩54,941 | ₩55,584 | -0.88% | 20.4만 |
|---|
| 2026.08.27 | ₩56,133 | ₩57,326 | ₩55,530 | ₩55,999 | -0.24% | 27.6만 |
|---|
| 2026.08.26 | ₩58,023 | ₩58,411 | ₩55,946 | ₩56,133 | -3.26% | 17.1만 |
|---|
| 2026.08.25 | ₩57,956 | ₩58,599 | ₩57,540 | ₩57,782 | -0.30% | 10.7만 |
|---|
| 2026.08.24 | ₩57,983 | ₩58,626 | ₩57,540 | ₩57,929 | -0.09% | 12.3만 |
|---|
| 2026.08.21 | ₩57,648 | ₩58,157 | ₩56,978 | ₩57,983 | +0.58% | 16.3만 |
|---|
| 2026.08.20 | ₩57,661 | ₩58,197 | ₩57,004 | ₩57,286 | -0.65% | 11.3만 |
|---|
| 2026.08.19 | ₩58,197 | ₩59,081 | ₩58,157 | ₩58,398 | +0.35% | 15.3만 |
|---|
| 2026.08.18 | ₩57,594 | ₩58,050 | ₩56,790 | ₩57,969 | +0.65% | 26.4만 |
|---|
| 2026.08.17 | ₩57,875 | ₩58,492 | ₩57,152 | ₩57,232 | -1.11% | 25.4만 |
|---|
| 2026.08.14 | ₩57,674 | ₩58,331 | ₩57,527 | ₩58,251 | +1.00% | 10.6만 |
|---|
| 2026.08.13 | ₩57,916 | ₩58,130 | ₩56,133 | ₩57,540 | -0.65% | 32.1만 |
|---|
| 2026.08.12 | ₩55,906 | ₩57,849 | ₩55,906 | ₩57,768 | +3.33% | 22.7만 |
|---|
| 2026.08.11 | ₩55,088 | ₩56,214 | ₩54,244 | ₩55,986 | +1.63% | 19만 |
|---|
| 2026.08.10 | ₩56,495 | ₩57,567 | ₩53,963 | ₩54,820 | -2.96% | 35.9만 |
|---|
| 2026.08.07 | ₩56,334 | ₩58,076 | ₩55,209 | ₩56,361 | +0.05% | 31.5만 |
|---|
| 2026.08.06 | ₩53,601 | ₩58,720 | ₩53,601 | ₩56,294 | +5.02% | 54.5만 |
|---|
| 2026.08.05 | ₩51,390 | ₩52,596 | ₩49,902 | ₩50,304 | -2.11% | 18.5만 |
|---|
| 2026.08.04 | ₩52,730 | ₩53,172 | ₩50,760 | ₩51,242 | -2.82% | 28.8만 |
|---|
| 2026.08.03 | ₩52,261 | ₩53,641 | ₩51,926 | ₩52,663 | +0.77% | 19.5만 |
|---|
| 2026.07.31 | ₩51,055 | ₩52,381 | ₩50,170 | ₩52,234 | +2.31% | 16.4만 |
|---|
| 2026.07.30 | ₩51,350 | ₩51,470 | ₩50,760 | ₩51,149 | -0.39% | 13.6만 |
|---|
| 2026.07.29 | ₩52,529 | ₩52,743 | ₩51,122 | ₩51,524 | -1.91% | 19.6만 |
|---|
| 2026.07.28 | ₩52,783 | ₩53,293 | ₩52,435 | ₩52,703 | -0.15% | 18.5만 |
|---|
| 2026.07.27 | ₩50,961 | ₩52,234 | ₩50,921 | ₩52,207 | +2.45% | 11.2만 |
|---|
| 2026.07.24 | ₩50,559 | ₩51,309 | ₩50,023 | ₩50,331 | -0.45% | 18.4만 |
|---|
| 2026.07.23 | ₩50,599 | ₩50,814 | ₩50,050 | ₩50,211 | -0.77% | 16.6만 |
|---|
| 2026.07.22 | ₩51,939 | ₩52,395 | ₩50,867 | ₩51,390 | -1.06% | 13.4만 |
|---|
| 2026.07.21 | ₩51,604 | ₩52,261 | ₩51,242 | ₩52,033 | +0.83% | 17.1만 |
|---|
| 2026.07.20 | ₩53,025 | ₩54,056 | ₩51,859 | ₩51,953 | -2.02% | 12.7만 |
|---|
| 2026.07.17 | ₩54,445 | ₩55,316 | ₩52,462 | ₩52,958 | -2.73% | 36.9만 |
|---|
| 2026.07.16 | ₩53,226 | ₩55,276 | ₩53,226 | ₩54,968 | +3.27% | 50만 |
|---|
| 2026.07.15 | ₩52,395 | ₩53,601 | ₩52,194 | ₩53,132 | +1.41% | 17.5만 |
|---|
| 2026.07.14 | ₩52,100 | ₩52,770 | ₩51,711 | ₩52,167 | +0.13% | 12.1만 |
|---|
| 2026.07.13 | ₩52,261 | ₩53,025 | ₩52,073 | ₩52,100 | -0.31% | 14.1만 |
|---|
| 2026.07.10 | ₩51,698 | ₩52,261 | ₩51,149 | ₩52,261 | +1.09% | 12.8만 |
|---|
| 2026.07.09 | ₩50,706 | ₩51,765 | ₩50,264 | ₩51,698 | +1.96% | 15.4만 |
|---|
| 2026.07.08 | ₩51,082 | ₩51,644 | ₩48,723 | ₩50,800 | -0.55% | 26.8만 |
|---|
| 2026.07.07 | ₩51,845 | ₩52,274 | ₩50,626 | ₩50,961 | -1.71% | 17.7만 |
|---|
| 2026.07.06 | ₩51,350 | ₩52,046 | ₩50,385 | ₩51,430 | +0.16% | 17.8만 |
|---|
| 2026.07.02 | ₩52,140 | ₩52,288 | ₩51,309 | ₩51,403 | -1.41% | 17.3만 |
|---|
| 2026.07.01 | ₩52,435 | ₩53,145 | ₩51,350 | ₩51,859 | -1.10% | 23만 |
|---|
| 2026.06.30 | ₩52,422 | ₩53,051 | ₩52,261 | ₩52,422 | 0.00% | 34만 |
|---|
| 2026.06.29 | ₩52,743 | ₩53,507 | ₩52,261 | ₩52,381 | -0.69% | 29.8만 |
|---|
| 2026.06.26 | ₩51,256 | ₩52,529 | ₩50,291 | ₩52,381 | +2.20% | 68.4만 |
|---|
| 2026.06.25 | ₩52,006 | ₩52,730 | ₩50,988 | ₩51,108 | -1.73% | 19.8만 |
|---|
| 2026.06.24 | ₩51,698 | ₩52,998 | ₩51,376 | ₩52,127 | +0.83% | 16.3만 |
|---|
| 2026.06.23 | ₩50,318 | ₩51,778 | ₩49,916 | ₩51,510 | +2.37% | 18.4만 |
|---|
| 2026.06.22 | ₩50,639 | ₩50,854 | ₩50,050 | ₩50,278 | -0.71% | 26.8만 |
|---|
| 2026.06.18 | ₩49,742 | ₩50,867 | ₩48,938 | ₩50,773 | +2.07% | 30.4만 |
|---|
| 2026.06.17 | ₩50,010 | ₩50,586 | ₩48,723 | ₩48,964 | -2.09% | 19.7만 |
|---|
| 2026.06.16 | ₩50,854 | ₩50,974 | ₩49,675 | ₩50,211 | -1.26% | 20.3만 |
|---|
| 2026.06.15 | ₩50,854 | ₩50,921 | ₩49,581 | ₩50,760 | -0.18% | 13.8만 |
|---|
| 2026.06.12 | ₩51,028 | ₩51,497 | ₩50,211 | ₩50,840 | -0.37% | 12.8만 |
|---|
| 2026.06.11 | ₩50,773 | ₩51,242 | ₩50,157 | ₩50,840 | +0.13% | 16.6만 |
|---|
| 2026.06.10 | ₩50,720 | ₩51,149 | ₩50,559 | ₩50,680 | -0.08% | 15.6만 |
|---|
| 2026.06.09 | ₩49,487 | ₩50,814 | ₩49,487 | ₩50,572 | +2.19% | 15.9만 |
|---|
| 2026.06.08 | ₩50,077 | ₩50,747 | ₩49,112 | ₩49,112 | -1.93% | 18.5만 |
|---|
| 2026.06.05 | ₩49,487 | ₩50,103 | ₩49,353 | ₩49,889 | +0.81% | 9.9만 |
|---|
| 2026.06.04 | ₩48,763 | ₩50,237 | ₩48,415 | ₩49,500 | +1.51% | 14.1만 |
|---|
| 2026.06.03 | ₩48,589 | ₩49,018 | ₩47,959 | ₩48,428 | -0.33% | 15.7만 |
|---|
| 2026.06.02 | ₩49,487 | ₩49,795 | ₩48,160 | ₩48,643 | -1.71% | 13.2만 |
|---|
| 2026.06.01 | ₩48,469 | ₩49,728 | ₩48,281 | ₩49,608 | +2.35% | 17.6만 |
|---|
| 2026.05.29 | ₩48,375 | ₩48,629 | ₩48,000 | ₩48,522 | +0.30% | 19.3만 |
|---|
| 2026.05.28 | ₩48,241 | ₩48,924 | ₩47,852 | ₩48,683 | +0.92% | 18.5만 |
|---|
| 2026.05.27 | ₩48,107 | ₩48,562 | ₩47,678 | ₩48,321 | +0.45% | 14.1만 |
|---|
| 2026.05.26 | ₩46,257 | ₩48,040 | ₩46,257 | ₩47,919 | +3.59% | 13.5만 |
|---|
| 2026.05.22 | ₩45,949 | ₩46,244 | ₩45,252 | ₩46,137 | +0.41% | 22.2만 |
|---|
| 2026.05.21 | ₩45,788 | ₩45,949 | ₩44,475 | ₩45,829 | +0.09% | 10.4만 |
|---|
| 2026.05.20 | ₩45,427 | ₩46,204 | ₩44,649 | ₩46,164 | +1.62% | 14.8만 |
|---|
| 2026.05.19 | ₩45,239 | ₩45,721 | ₩44,596 | ₩45,520 | +0.62% | 12.2만 |
|---|
| 2026.05.18 | ₩44,221 | ₩45,587 | ₩44,221 | ₩45,400 | +2.67% | 10.3만 |
|---|
| 2026.05.15 | ₩44,864 | ₩45,963 | ₩44,087 | ₩44,167 | -1.55% | 15만 |
|---|
| 2026.05.14 | ₩44,623 | ₩44,730 | ₩43,939 | ₩44,676 | +0.12% | 16.1만 |
|---|
| 2026.05.13 | ₩44,596 | ₩45,159 | ₩44,006 | ₩44,448 | -0.33% | 21.2만 |
|---|
| 2026.05.12 | ₩46,030 | ₩46,338 | ₩44,448 | ₩44,998 | -2.24% | 19만 |
|---|
| 2026.05.11 | ₩48,442 | ₩48,442 | ₩45,628 | ₩46,003 | -5.03% | 29.8만 |
|---|
| 2026.05.08 | ₩48,629 | ₩48,710 | ₩47,504 | ₩48,495 | -0.28% | 16.7만 |
|---|
| 2026.05.07 | ₩50,881 | ₩52,033 | ₩47,155 | ₩48,576 | -4.53% | 24.6만 |
|---|
| 2026.05.06 | ₩50,237 | ₩50,479 | ₩49,500 | ₩49,876 | -0.72% | 19.3만 |
|---|
| 2026.05.05 | ₩48,335 | ₩50,318 | ₩48,308 | ₩49,701 | +2.83% | 18만 |
|---|
| 2026.05.04 | ₩47,772 | ₩48,670 | ₩47,772 | ₩48,000 | +0.48% | 17만 |
|---|
| 2026.05.01 | ₩47,906 | ₩48,241 | ₩47,477 | ₩48,120 | +0.45% | 13.5만 |
|---|
| 2026.04.30 | ₩47,370 | ₩48,348 | ₩47,142 | ₩47,772 | +0.85% | 14.4만 |
|---|
| 2026.04.29 | ₩47,490 | ₩48,308 | ₩46,901 | ₩47,397 | -0.20% | 18.1만 |
|---|
| 2026.04.28 | ₩46,324 | ₩48,160 | ₩45,601 | ₩47,758 | +3.10% | 13.8만 |
|---|
| 2026.04.27 | ₩46,901 | ₩47,799 | ₩46,807 | ₩47,182 | +0.60% | 13.4만 |
|---|
| 2026.04.24 | ₩46,003 | ₩47,115 | ₩45,386 | ₩46,753 | +1.63% | 12.5만 |
|---|
| 2026.04.23 | ₩46,016 | ₩46,901 | ₩45,869 | ₩46,177 | +0.35% | 21.1만 |
|---|
| 2026.04.22 | ₩45,293 | ₩46,606 | ₩45,293 | ₩46,150 | +1.89% | 14.3만 |
|---|
| 2026.04.21 | ₩45,507 | ₩46,257 | ₩44,743 | ₩45,172 | -0.74% | 18.9만 |
|---|
| 2026.04.20 | ₩45,534 | ₩46,043 | ₩44,073 | ₩45,534 | 0.00% | 15.1만 |
|---|
| 2026.04.17 | ₩45,748 | ₩46,378 | ₩45,440 | ₩45,561 | -0.41% | 20만 |
|---|
| 2026.04.16 | ₩45,239 | ₩45,829 | ₩44,877 | ₩44,917 | -0.71% | 13만 |
|---|
| 2026.04.15 | ₩44,234 | ₩45,172 | ₩44,234 | ₩45,105 | +1.97% | 10.7만 |
|---|
| 2026.04.14 | ₩43,618 | ₩44,408 | ₩43,376 | ₩44,328 | +1.63% | 14.8만 |
|---|
| 2026.04.13 | ₩43,202 | ₩43,845 | ₩42,854 | ₩43,685 | +1.12% | 16만 |
|---|
| 2026.04.10 | ₩43,068 | ₩43,577 | ₩42,572 | ₩43,457 | +0.90% | 22.3만 |
|---|
| 2026.04.09 | ₩42,934 | ₩43,564 | ₩42,157 | ₩43,296 | +0.84% | 10.7만 |
|---|
| 2026.04.08 | ₩43,524 | ₩43,845 | ₩42,827 | ₩42,867 | -1.51% | 16.9만 |
|---|
| 2026.04.07 | ₩41,902 | ₩42,680 | ₩41,902 | ₩42,278 | +0.90% | 19.4만 |
|---|
| 2026.04.06 | ₩41,768 | ₩42,438 | ₩41,608 | ₩42,050 | +0.67% | 10.7만 |
|---|
| 2026.04.02 | ₩40,576 | ₩42,211 | ₩40,576 | ₩41,755 | +2.91% | 15.1만 |
|---|
| 2026.04.01 | ₩41,192 | ₩41,889 | ₩40,951 | ₩41,353 | +0.39% | 13.2만 |
|---|
| 2026.03.31 | ₩40,603 | ₩41,286 | ₩39,624 | ₩40,964 | +0.89% | 18.2만 |
|---|
| 2026.03.30 | ₩39,517 | ₩40,268 | ₩39,490 | ₩39,906 | +0.98% | 13.3만 |
|---|
| 2026.03.27 | ₩39,504 | ₩39,799 | ₩39,035 | ₩39,517 | +0.03% | 7만 |
|---|
| 2026.03.26 | ₩40,428 | ₩41,152 | ₩39,919 | ₩39,933 | -1.23% | 11.2만 |
|---|
| 2026.03.25 | ₩40,857 | ₩40,911 | ₩39,852 | ₩40,844 | -0.03% | 12만 |
|---|
| 2026.03.24 | ₩39,624 | ₩40,536 | ₩39,437 | ₩40,321 | +1.76% | 11.9만 |
|---|
| 2026.03.23 | ₩39,450 | ₩40,656 | ₩39,088 | ₩40,120 | +1.70% | 16.8만 |
|---|
| 2026.03.20 | ₩38,083 | ₩38,753 | ₩37,534 | ₩38,378 | +0.77% | 75.2만 |
|---|
| 2026.03.19 | ₩37,373 | ₩38,258 | ₩37,373 | ₩38,083 | +1.90% | 12.1만 |
|---|
| 2026.03.18 | ₩37,789 | ₩38,887 | ₩37,521 | ₩37,668 | -0.32% | 13.8만 |
|---|
| 2026.03.17 | ₩38,030 | ₩38,767 | ₩37,641 | ₩37,923 | -0.28% | 26.3만 |
|---|
| 2026.03.16 | ₩38,512 | ₩38,512 | ₩37,507 | ₩37,614 | -2.33% | 15.7만 |
|---|
| 2026.03.13 | ₩39,557 | ₩39,624 | ₩38,070 | ₩38,110 | -3.66% | 15.4만 |
|---|
| 2026.03.12 | ₩41,259 | ₩41,701 | ₩39,115 | ₩39,155 | -5.10% | 17만 |
|---|
| 2026.03.11 | ₩42,613 | ₩43,108 | ₩41,768 | ₩41,862 | -1.76% | 8만 |
|---|
| 2026.03.10 | ₩43,202 | ₩44,341 | ₩43,001 | ₩43,202 | 0.00% | 13.7만 |
|---|
| 2026.03.09 | ₩42,224 | ₩43,805 | ₩41,567 | ₩43,644 | +3.36% | 36.6만 |
|---|
| 2026.03.06 | ₩43,028 | ₩43,685 | ₩42,345 | ₩42,840 | -0.44% | 18.6만 |
|---|
| 2026.03.05 | ₩43,443 | ₩44,381 | ₩43,443 | ₩43,738 | +0.68% | 9.9만 |
|---|
| 2026.03.04 | ₩43,443 | ₩44,341 | ₩43,363 | ₩43,510 | +0.15% | 11.8만 |
|---|
| 2026.03.03 | ₩42,425 | ₩43,618 | ₩42,023 | ₩43,256 | +1.96% | 15.2만 |
|---|
| 2026.03.02 | ₩41,326 | ₩43,336 | ₩41,018 | ₩42,881 | +3.76% | 19.6만 |
|---|
| 2026.02.27 | ₩41,581 | ₩42,800 | ₩40,964 | ₩42,358 | +1.87% | 13.8만 |
|---|
| 2026.02.26 | ₩41,996 | ₩42,371 | ₩41,648 | ₩42,103 | +0.26% | 10.4만 |
|---|
| 2026.02.25 | ₩41,072 | ₩42,077 | ₩40,643 | ₩41,862 | +1.92% | 12.6만 |
|---|
| 2026.02.24 | ₩41,072 | ₩41,420 | ₩40,656 | ₩41,112 | +0.10% | 13.5만 |
|---|
| 2026.02.23 | ₩42,144 | ₩42,278 | ₩40,991 | ₩41,179 | -2.29% | 17만 |
|---|
| 2026.02.20 | ₩42,465 | ₩42,881 | ₩41,795 | ₩42,680 | +0.50% | 10.3만 |
|---|
| 2026.02.19 | ₩42,278 | ₩42,907 | ₩41,996 | ₩42,586 | +0.73% | 17.7만 |
|---|
| 2026.02.18 | ₩41,554 | ₩42,626 | ₩41,098 | ₩42,532 | +2.35% | 14.5만 |
|---|
| 2026.02.17 | ₩41,353 | ₩42,010 | ₩40,576 | ₩41,527 | +0.42% | 24.6만 |
|---|
| 2026.02.13 | ₩41,072 | ₩41,474 | ₩40,549 | ₩41,179 | +0.26% | 21.5만 |
|---|
| 2026.02.12 | ₩42,278 | ₩42,881 | ₩39,758 | ₩40,562 | -4.06% | 17.8만 |
|---|
| 2026.02.11 | ₩44,127 | ₩44,529 | ₩41,688 | ₩42,117 | -4.56% | 17만 |
|---|
| 2026.02.10 | ₩44,033 | ₩45,038 | ₩43,912 | ₩44,127 | +0.21% | 22.9만 |
|---|
| 2026.02.09 | ₩43,979 | ₩44,596 | ₩43,685 | ₩44,475 | +1.13% | 21.4만 |
|---|
| 2026.02.06 | ₩43,644 | ₩44,475 | ₩43,122 | ₩43,564 | -0.18% | 22.1만 |
|---|
| 2026.02.05 | ₩43,041 | ₩44,850 | ₩42,948 | ₩44,154 | +2.58% | 34만 |
|---|
| 2026.02.04 | ₩42,452 | ₩42,559 | ₩41,098 | ₩42,170 | -0.66% | 19.2만 |
|---|
| 2026.02.03 | ₩43,577 | ₩43,711 | ₩41,527 | ₩42,211 | -3.14% | 14.5만 |
|---|
| 2026.02.02 | ₩42,881 | ₩44,060 | ₩42,787 | ₩43,738 | +2.00% | 15.8만 |
|---|
| 2026.01.30 | ₩42,680 | ₩43,082 | ₩42,224 | ₩42,881 | +0.47% | 12.4만 |
|---|
| 2026.01.29 | ₩42,720 | ₩43,283 | ₩42,211 | ₩43,082 | +0.85% | 12.3만 |
|---|
| 2026.01.28 | ₩43,135 | ₩43,256 | ₩42,264 | ₩42,492 | -1.49% | 12만 |
|---|
| 2026.01.27 | ₩42,438 | ₩43,162 | ₩42,264 | ₩42,881 | +1.04% | 11.5만 |
|---|
| 2026.01.26 | ₩42,599 | ₩43,216 | ₩42,010 | ₩42,412 | -0.44% | 11.1만 |
|---|
| 2026.01.23 | ₩42,881 | ₩43,323 | ₩42,318 | ₩42,613 | -0.63% | 8.2만 |
|---|
| 2026.01.22 | ₩42,881 | ₩43,698 | ₩42,720 | ₩42,881 | 0.00% | 12.6만 |
|---|
| 2026.01.21 | ₩42,184 | ₩42,787 | ₩41,621 | ₩42,733 | +1.30% | 18.8만 |
|---|
| 2026.01.20 | ₩41,366 | ₩42,505 | ₩40,924 | ₩41,876 | +1.23% | 11.9만 |
|---|
| 2026.01.16 | ₩43,095 | ₩43,229 | ₩41,943 | ₩41,943 | -2.67% | 11.7만 |
|---|
| 2026.01.15 | ₩42,479 | ₩42,961 | ₩41,835 | ₩42,653 | +0.41% | 12.1만 |
|---|
| 2026.01.14 | ₩42,211 | ₩42,586 | ₩41,902 | ₩42,412 | +0.48% | 13.8만 |
|---|
| 2026.01.13 | ₩42,586 | ₩42,680 | ₩41,862 | ₩42,492 | -0.22% | 8.7만 |
|---|
| 2026.01.12 | ₩41,742 | ₩42,479 | ₩41,407 | ₩42,358 | +1.48% | 14.2만 |
|---|
| 2026.01.09 | ₩41,849 | ₩42,237 | ₩41,206 | ₩41,943 | +0.22% | 10.7만 |
|---|
| 2026.01.08 | ₩41,165 | ₩42,170 | ₩40,469 | ₩41,835 | +1.63% | 7.9만 |
|---|
| 2026.01.07 | ₩41,742 | ₩41,742 | ₩40,938 | ₩41,460 | -0.67% | 9.5만 |
|---|
| 2026.01.06 | ₩40,616 | ₩41,688 | ₩40,415 | ₩41,487 | +2.14% | 12.9만 |
|---|
| 2026.01.05 | ₩39,464 | ₩41,246 | ₩39,008 | ₩41,112 | +4.18% | 16.8만 |
|---|
| 2026.01.02 | ₩40,656 | ₩40,804 | ₩39,611 | ₩39,651 | -2.47% | 27.8만 |
|---|
| 2025.12.31 | ₩41,916 | ₩42,197 | ₩40,536 | ₩40,616 | -3.10% | 15.7만 |
|---|
| 2025.12.30 | ₩42,452 | ₩43,122 | ₩42,023 | ₩42,090 | -0.85% | 19.3만 |
|---|
| 2025.12.29 | ₩41,675 | ₩42,572 | ₩41,420 | ₩42,452 | +1.86% | 14.5만 |
|---|
| 2025.12.26 | ₩41,393 | ₩41,768 | ₩41,326 | ₩41,742 | +0.84% | 8.6만 |
|---|
| 2025.12.24 | ₩41,500 | ₩41,809 | ₩40,884 | ₩41,353 | -0.36% | 9.3만 |
|---|
| 2025.12.23 | ₩41,340 | ₩42,036 | ₩41,273 | ₩41,500 | +0.39% | 13.4만 |
|---|
| 2025.12.22 | ₩42,237 | ₩43,082 | ₩41,313 | ₩41,326 | -2.16% | 24만 |
|---|
| 2025.12.19 | ₩42,371 | ₩42,546 | ₩41,648 | ₩42,264 | -0.25% | 39.9만 |
|---|
| 2025.12.18 | ₩42,599 | ₩42,827 | ₩42,264 | ₩42,505 | -0.22% | 19만 |
|---|
| 2025.12.17 | ₩42,814 | ₩43,028 | ₩42,050 | ₩42,224 | -1.38% | 16.7만 |
|---|
| 2025.12.16 | ₩42,800 | ₩43,095 | ₩41,943 | ₩42,894 | +0.22% | 17.1만 |
|---|
| 2025.12.15 | ₩42,881 | ₩43,417 | ₩42,519 | ₩42,787 | -0.22% | 18.1만 |
|---|
| 2025.12.12 | ₩42,412 | ₩42,773 | ₩42,278 | ₩42,639 | +0.54% | 16만 |
|---|
| 2025.12.11 | ₩42,465 | ₩42,760 | ₩42,184 | ₩42,492 | +0.06% | 22.8만 |
|---|
| 2025.12.10 | ₩41,407 | ₩42,827 | ₩41,407 | ₩42,398 | +2.39% | 18.7만 |
|---|
| 2025.12.09 | ₩40,321 | ₩41,728 | ₩40,321 | ₩41,433 | +2.76% | 15.7만 |
|---|
| 2025.12.08 | ₩40,562 | ₩40,804 | ₩40,120 | ₩40,375 | -0.46% | 13.5만 |
|---|
| 2025.12.05 | ₩39,919 | ₩40,576 | ₩39,825 | ₩40,241 | +0.81% | 13.4만 |
|---|
| 2025.12.04 | ₩40,562 | ₩40,562 | ₩39,825 | ₩40,053 | -1.26% | 15.3만 |
|---|
| 2025.12.03 | ₩39,624 | ₩40,656 | ₩39,598 | ₩40,428 | +2.03% | 17.5만 |
|---|
| 2025.12.02 | ₩39,946 | ₩40,201 | ₩39,356 | ₩39,423 | -1.31% | 12.5만 |
|---|
| 2025.12.01 | ₩39,866 | ₩40,696 | ₩39,638 | ₩39,986 | +0.30% | 19.5만 |
|---|
| 2025.11.28 | ₩40,348 | ₩40,670 | ₩39,624 | ₩40,254 | -0.23% | 10.8만 |
|---|
| 2025.11.26 | ₩40,361 | ₩40,683 | ₩40,241 | ₩40,482 | +0.30% | 26.5만 |
|---|
| 2025.11.25 | ₩38,526 | ₩40,670 | ₩38,083 | ₩40,562 | +5.29% | 34.2만 |
|---|
| 2025.11.24 | ₩37,400 | ₩38,753 | ₩37,253 | ₩38,566 | +3.12% | 40.2만 |
|---|
| 2025.11.21 | ₩34,519 | ₩37,467 | ₩34,519 | ₩37,467 | +8.54% | 47만 |
|---|
| 2025.11.20 | ₩34,104 | ₩37,038 | ₩33,608 | ₩34,452 | +1.02% | 64.3만 |
|---|
| 2025.11.19 | ₩30,217 | ₩30,673 | ₩30,043 | ₩30,392 | +0.58% | 16.6만 |
|---|
| 2025.11.18 | ₩29,708 | ₩30,686 | ₩29,614 | ₩30,258 | +1.85% | 30.8만 |
|---|
| 2025.11.17 | ₩30,861 | ₩30,861 | ₩29,802 | ₩29,829 | -3.34% | 14.6만 |
|---|
| 2025.11.14 | ₩30,767 | ₩31,088 | ₩30,445 | ₩31,062 | +0.96% | 14.7만 |
|---|
| 2025.11.13 | ₩31,665 | ₩31,892 | ₩31,021 | ₩31,142 | -1.65% | 18.8만 |
|---|
| 2025.11.12 | ₩32,040 | ₩32,214 | ₩31,437 | ₩31,986 | -0.17% | 21.7만 |
|---|
| 2025.11.11 | ₩31,249 | ₩32,000 | ₩30,968 | ₩31,825 | +1.84% | 20.6만 |
|---|
| 2025.11.10 | ₩30,539 | ₩31,276 | ₩30,030 | ₩31,263 | +2.37% | 13.8만 |
|---|
| 2025.11.07 | ₩29,695 | ₩30,418 | ₩29,521 | ₩30,378 | +2.30% | 20.3만 |
|---|
| 2025.11.06 | ₩31,343 | ₩31,544 | ₩29,038 | ₩29,695 | -5.26% | 21만 |
|---|
| 2025.11.05 | ₩31,129 | ₩31,812 | ₩31,129 | ₩31,450 | +1.03% | 17.3만 |
|---|
| 2025.11.04 | ₩31,437 | ₩31,718 | ₩30,807 | ₩30,968 | -1.49% | 11.6만 |
|---|
| 2025.11.03 | ₩32,000 | ₩32,120 | ₩31,571 | ₩31,624 | -1.17% | 17.3만 |
|---|
| 2025.10.31 | ₩31,691 | ₩32,093 | ₩31,504 | ₩32,080 | +1.23% | 13.1만 |
|---|
| 2025.10.30 | ₩31,490 | ₩31,892 | ₩31,490 | ₩31,866 | +1.19% | 11.4만 |
|---|
| 2025.10.29 | ₩32,308 | ₩32,562 | ₩31,142 | ₩31,517 | -2.45% | 12.1만 |
|---|
| 2025.10.28 | ₩32,040 | ₩32,817 | ₩31,973 | ₩32,348 | +0.96% | 8.7만 |
|---|
| 2025.10.27 | ₩33,380 | ₩33,514 | ₩32,187 | ₩32,268 | -3.33% | 13.6만 |
|---|
| 2025.10.24 | ₩33,085 | ₩33,527 | ₩32,938 | ₩33,259 | +0.53% | 11.4만 |
|---|
| 2025.10.23 | ₩32,335 | ₩33,380 | ₩32,335 | ₩32,911 | +1.78% | 11.1만 |
|---|
| 2025.10.22 | ₩32,415 | ₩32,737 | ₩31,839 | ₩32,335 | -0.25% | 20.5만 |
|---|
| 2025.10.21 | ₩31,919 | ₩32,589 | ₩31,651 | ₩32,321 | +1.26% | 9.9만 |
|---|
| 2025.10.20 | ₩31,209 | ₩32,000 | ₩31,209 | ₩31,919 | +2.28% | 13.5만 |
|---|
| 2025.10.17 | ₩31,142 | ₩31,464 | ₩30,901 | ₩31,102 | -0.13% | 11.9만 |
|---|
| 2025.10.16 | ₩31,785 | ₩31,879 | ₩31,182 | ₩31,330 | -1.43% | 12.2만 |
|---|
| 2025.10.15 | ₩32,308 | ₩32,683 | ₩31,584 | ₩31,651 | -2.03% | 11.1만 |
|---|
| 2025.10.14 | ₩32,147 | ₩32,696 | ₩31,866 | ₩32,241 | +0.29% | 20만 |
|---|
| 2025.10.13 | ₩31,437 | ₩32,710 | ₩30,552 | ₩32,562 | +3.58% | 28.9만 |
|---|
| 2025.10.10 | ₩31,691 | ₩32,080 | ₩30,981 | ₩31,075 | -1.95% | 18.2만 |
|---|