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 | ₩56,231 | ₩57,606 | ₩56,018 | ₩57,539 | +2.33% | 20만 |
| 2026.10.08 | ₩54,964 | ₩56,352 | ₩54,964 | ₩56,205 | +2.26% | 23.9만 |
| 2026.10.07 | ₩55,004 | ₩55,805 | ₩54,551 | ₩55,098 | +0.17% | 57.9만 |
| 2026.10.06 | ₩57,672 | ₩57,779 | ₩55,298 | ₩55,378 | -3.98% | 23.4만 |
| 2026.10.05 | ₩57,832 | ₩58,446 | ₩57,325 | ₩57,659 | -0.30% | 29.2만 |
| 2026.10.02 | ₩59,700 | ₩60,034 | ₩57,192 | ₩57,672 | -3.40% | 38.4만 |
| 2026.10.01 | ₩57,032 | ₩59,407 | ₩56,818 | ₩58,219 | +2.08% | 35.1만 |
| 2026.09.30 | ₩57,952 | ₩58,273 | ₩57,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,139 |
| -1.40% |
| 27.4만 |
| 2026.09.29 | ₩57,699 | ₩58,446 | ₩57,099 | ₩57,779 | +0.14% | 19.3만 |
|---|
| 2026.09.28 | ₩57,819 | ₩58,473 | ₩57,619 | ₩57,806 | -0.02% | 23.9만 |
|---|
| 2026.09.25 | ₩58,032 | ₩58,673 | ₩57,552 | ₩58,179 | +0.25% | 21.1만 |
|---|
| 2026.09.24 | ₩56,885 | ₩57,939 | ₩56,538 | ₩57,899 | +1.78% | 23.7만 |
|---|
| 2026.09.23 | ₩56,832 | ₩57,552 | ₩56,445 | ₩56,992 | +0.28% | 14.3만 |
|---|
| 2026.09.22 | ₩57,779 | ₩57,992 | ₩56,899 | ₩57,272 | -0.88% | 19.2만 |
|---|
| 2026.09.21 | ₩57,672 | ₩58,326 | ₩57,019 | ₩57,139 | -0.93% | 17.9만 |
|---|
| 2026.09.18 | ₩57,312 | ₩57,339 | ₩56,165 | ₩57,205 | -0.19% | 57.5만 |
|---|
| 2026.09.17 | ₩58,286 | ₩58,393 | ₩56,312 | ₩57,606 | -1.17% | 31.6만 |
|---|
| 2026.09.16 | ₩57,952 | ₩58,419 | ₩57,352 | ₩57,592 | -0.62% | 16.5만 |
|---|
| 2026.09.15 | ₩57,419 | ₩58,233 | ₩56,965 | ₩57,872 | +0.79% | 25.8만 |
|---|
| 2026.09.14 | ₩56,792 | ₩57,792 | ₩56,498 | ₩57,419 | +1.10% | 12.5만 |
|---|
| 2026.09.11 | ₩56,031 | ₩56,965 | ₩55,898 | ₩56,685 | +1.17% | 11.2만 |
|---|
| 2026.09.10 | ₩54,937 | ₩55,831 | ₩54,937 | ₩55,351 | +0.75% | 14.5만 |
|---|
| 2026.09.09 | ₩55,338 | ₩55,791 | ₩54,711 | ₩55,204 | -0.24% | 16.5만 |
|---|
| 2026.09.08 | ₩55,778 | ₩55,925 | ₩54,350 | ₩55,564 | -0.38% | 30.1만 |
|---|
| 2026.09.04 | ₩54,030 | ₩56,432 | ₩53,203 | ₩56,178 | +3.98% | 18.3만 |
|---|
| 2026.09.03 | ₩53,136 | ₩54,110 | ₩52,589 | ₩54,030 | +1.68% | 23.6만 |
|---|
| 2026.09.02 | ₩52,629 | ₩53,937 | ₩52,069 | ₩52,549 | -0.15% | 28.4만 |
|---|
| 2026.09.01 | ₩55,057 | ₩55,484 | ₩51,349 | ₩52,469 | -4.70% | 40.6만 |
|---|
| 2026.08.31 | ₩55,458 | ₩56,952 | ₩55,084 | ₩55,604 | +0.26% | 19만 |
|---|
| 2026.08.28 | ₩55,831 | ₩55,911 | ₩54,697 | ₩55,338 | -0.88% | 20.4만 |
|---|
| 2026.08.27 | ₩55,885 | ₩57,072 | ₩55,284 | ₩55,751 | -0.24% | 27.6만 |
|---|
| 2026.08.26 | ₩57,766 | ₩58,153 | ₩55,698 | ₩55,885 | -3.26% | 17.1만 |
|---|
| 2026.08.25 | ₩57,699 | ₩58,339 | ₩57,285 | ₩57,526 | -0.30% | 10.7만 |
|---|
| 2026.08.24 | ₩57,726 | ₩58,366 | ₩57,285 | ₩57,672 | -0.09% | 12.3만 |
|---|
| 2026.08.21 | ₩57,392 | ₩57,899 | ₩56,725 | ₩57,726 | +0.58% | 16.3만 |
|---|
| 2026.08.20 | ₩57,405 | ₩57,939 | ₩56,752 | ₩57,032 | -0.65% | 11.3만 |
|---|
| 2026.08.19 | ₩57,939 | ₩58,820 | ₩57,899 | ₩58,139 | +0.35% | 15.3만 |
|---|
| 2026.08.18 | ₩57,339 | ₩57,792 | ₩56,538 | ₩57,712 | +0.65% | 26.4만 |
|---|
| 2026.08.17 | ₩57,619 | ₩58,233 | ₩56,899 | ₩56,979 | -1.11% | 25.4만 |
|---|
| 2026.08.14 | ₩57,419 | ₩58,073 | ₩57,272 | ₩57,992 | +1.00% | 10.6만 |
|---|
| 2026.08.13 | ₩57,659 | ₩57,872 | ₩55,885 | ₩57,285 | -0.65% | 32.1만 |
|---|
| 2026.08.12 | ₩55,658 | ₩57,592 | ₩55,658 | ₩57,512 | +3.33% | 22.7만 |
|---|
| 2026.08.11 | ₩54,844 | ₩55,965 | ₩54,004 | ₩55,738 | +1.63% | 19만 |
|---|
| 2026.08.10 | ₩56,245 | ₩57,312 | ₩53,723 | ₩54,577 | -2.96% | 35.9만 |
|---|
| 2026.08.07 | ₩56,085 | ₩57,819 | ₩54,964 | ₩56,111 | +0.05% | 31.5만 |
|---|
| 2026.08.06 | ₩53,363 | ₩58,459 | ₩53,363 | ₩56,045 | +5.02% | 54.5만 |
|---|
| 2026.08.05 | ₩51,162 | ₩52,363 | ₩49,681 | ₩50,081 | -2.11% | 18.5만 |
|---|
| 2026.08.04 | ₩52,496 | ₩52,936 | ₩50,535 | ₩51,015 | -2.82% | 28.8만 |
|---|
| 2026.08.03 | ₩52,029 | ₩53,403 | ₩51,696 | ₩52,429 | +0.77% | 19.5만 |
|---|
| 2026.07.31 | ₩50,828 | ₩52,149 | ₩49,948 | ₩52,002 | +2.31% | 16.4만 |
|---|
| 2026.07.30 | ₩51,122 | ₩51,242 | ₩50,535 | ₩50,922 | -0.39% | 13.6만 |
|---|
| 2026.07.29 | ₩52,296 | ₩52,509 | ₩50,895 | ₩51,295 | -1.91% | 19.6만 |
|---|
| 2026.07.28 | ₩52,549 | ₩53,056 | ₩52,203 | ₩52,469 | -0.15% | 18.5만 |
|---|
| 2026.07.27 | ₩50,735 | ₩52,002 | ₩50,695 | ₩51,976 | +2.45% | 11.2만 |
|---|
| 2026.07.24 | ₩50,335 | ₩51,082 | ₩49,801 | ₩50,108 | -0.45% | 18.4만 |
|---|
| 2026.07.23 | ₩50,375 | ₩50,588 | ₩49,828 | ₩49,988 | -0.77% | 16.6만 |
|---|
| 2026.07.22 | ₩51,709 | ₩52,163 | ₩50,642 | ₩51,162 | -1.06% | 13.4만 |
|---|
| 2026.07.21 | ₩51,375 | ₩52,029 | ₩51,015 | ₩51,802 | +0.83% | 17.1만 |
|---|
| 2026.07.20 | ₩52,790 | ₩53,817 | ₩51,629 | ₩51,722 | -2.02% | 12.7만 |
|---|
| 2026.07.17 | ₩54,204 | ₩55,071 | ₩52,229 | ₩52,723 | -2.73% | 36.9만 |
|---|
| 2026.07.16 | ₩52,990 | ₩55,031 | ₩52,990 | ₩54,724 | +3.27% | 50만 |
|---|
| 2026.07.15 | ₩52,163 | ₩53,363 | ₩51,962 | ₩52,896 | +1.41% | 17.5만 |
|---|
| 2026.07.14 | ₩51,869 | ₩52,536 | ₩51,482 | ₩51,936 | +0.13% | 12.1만 |
|---|
| 2026.07.13 | ₩52,029 | ₩52,790 | ₩51,842 | ₩51,869 | -0.31% | 14.1만 |
|---|
| 2026.07.10 | ₩51,469 | ₩52,029 | ₩50,922 | ₩52,029 | +1.09% | 12.8만 |
|---|
| 2026.07.09 | ₩50,482 | ₩51,536 | ₩50,041 | ₩51,469 | +1.96% | 15.4만 |
|---|
| 2026.07.08 | ₩50,855 | ₩51,415 | ₩48,507 | ₩50,575 | -0.55% | 26.8만 |
|---|
| 2026.07.07 | ₩51,616 | ₩52,042 | ₩50,402 | ₩50,735 | -1.71% | 17.7만 |
|---|
| 2026.07.06 | ₩51,122 | ₩51,816 | ₩50,161 | ₩51,202 | +0.16% | 17.8만 |
|---|
| 2026.07.02 | ₩51,909 | ₩52,056 | ₩51,082 | ₩51,175 | -1.41% | 17.3만 |
|---|
| 2026.07.01 | ₩52,203 | ₩52,910 | ₩51,122 | ₩51,629 | -1.10% | 23만 |
|---|
| 2026.06.30 | ₩52,189 | ₩52,816 | ₩52,029 | ₩52,189 | 0.00% | 34만 |
|---|
| 2026.06.29 | ₩52,509 | ₩53,270 | ₩52,029 | ₩52,149 | -0.69% | 29.8만 |
|---|
| 2026.06.26 | ₩51,029 | ₩52,296 | ₩50,068 | ₩52,149 | +2.20% | 68.4만 |
|---|
| 2026.06.25 | ₩51,776 | ₩52,496 | ₩50,762 | ₩50,882 | -1.73% | 19.8만 |
|---|
| 2026.06.24 | ₩51,469 | ₩52,763 | ₩51,149 | ₩51,896 | +0.83% | 16.3만 |
|---|
| 2026.06.23 | ₩50,095 | ₩51,549 | ₩49,694 | ₩51,282 | +2.37% | 18.4만 |
|---|
| 2026.06.22 | ₩50,415 | ₩50,628 | ₩49,828 | ₩50,055 | -0.71% | 26.8만 |
|---|
| 2026.06.18 | ₩49,521 | ₩50,642 | ₩48,721 | ₩50,548 | +2.07% | 30.4만 |
|---|
| 2026.06.17 | ₩49,788 | ₩50,362 | ₩48,507 | ₩48,747 | -2.09% | 19.7만 |
|---|
| 2026.06.16 | ₩50,628 | ₩50,748 | ₩49,454 | ₩49,988 | -1.26% | 20.3만 |
|---|
| 2026.06.15 | ₩50,628 | ₩50,695 | ₩49,361 | ₩50,535 | -0.18% | 13.8만 |
|---|
| 2026.06.12 | ₩50,802 | ₩51,269 | ₩49,988 | ₩50,615 | -0.37% | 12.8만 |
|---|
| 2026.06.11 | ₩50,548 | ₩51,015 | ₩49,935 | ₩50,615 | +0.13% | 16.6만 |
|---|
| 2026.06.10 | ₩50,495 | ₩50,922 | ₩50,335 | ₩50,455 | -0.08% | 15.6만 |
|---|
| 2026.06.09 | ₩49,268 | ₩50,588 | ₩49,268 | ₩50,348 | +2.19% | 15.9만 |
|---|
| 2026.06.08 | ₩49,855 | ₩50,522 | ₩48,894 | ₩48,894 | -1.93% | 18.5만 |
|---|
| 2026.06.05 | ₩49,268 | ₩49,881 | ₩49,134 | ₩49,668 | +0.81% | 9.9만 |
|---|
| 2026.06.04 | ₩48,547 | ₩50,015 | ₩48,200 | ₩49,281 | +1.51% | 14.1만 |
|---|
| 2026.06.03 | ₩48,374 | ₩48,801 | ₩47,747 | ₩48,214 | -0.33% | 15.7만 |
|---|
| 2026.06.02 | ₩49,268 | ₩49,574 | ₩47,947 | ₩48,427 | -1.71% | 13.2만 |
|---|
| 2026.06.01 | ₩48,254 | ₩49,508 | ₩48,067 | ₩49,388 | +2.35% | 17.6만 |
|---|
| 2026.05.29 | ₩48,160 | ₩48,414 | ₩47,787 | ₩48,307 | +0.30% | 19.3만 |
|---|
| 2026.05.28 | ₩48,027 | ₩48,707 | ₩47,640 | ₩48,467 | +0.92% | 18.5만 |
|---|
| 2026.05.27 | ₩47,893 | ₩48,347 | ₩47,467 | ₩48,107 | +0.45% | 14.1만 |
|---|
| 2026.05.26 | ₩46,052 | ₩47,827 | ₩46,052 | ₩47,707 | +3.59% | 13.5만 |
|---|
| 2026.05.22 | ₩45,746 | ₩46,039 | ₩45,052 | ₩45,932 | +0.41% | 22.2만 |
|---|
| 2026.05.21 | ₩45,586 | ₩45,746 | ₩44,278 | ₩45,626 | +0.09% | 10.4만 |
|---|
| 2026.05.20 | ₩45,225 | ₩45,999 | ₩44,452 | ₩45,959 | +1.62% | 14.8만 |
|---|
| 2026.05.19 | ₩45,039 | ₩45,519 | ₩44,398 | ₩45,319 | +0.62% | 12.2만 |
|---|
| 2026.05.18 | ₩44,025 | ₩45,385 | ₩44,025 | ₩45,199 | +2.67% | 10.3만 |
|---|
| 2026.05.15 | ₩44,665 | ₩45,759 | ₩43,891 | ₩43,971 | -1.55% | 15만 |
|---|
| 2026.05.14 | ₩44,425 | ₩44,532 | ₩43,744 | ₩44,478 | +0.12% | 16.1만 |
|---|
| 2026.05.13 | ₩44,398 | ₩44,958 | ₩43,811 | ₩44,251 | -0.33% | 21.2만 |
|---|
| 2026.05.12 | ₩45,826 | ₩46,132 | ₩44,251 | ₩44,798 | -2.24% | 19만 |
|---|
| 2026.05.11 | ₩48,227 | ₩48,227 | ₩45,425 | ₩45,799 | -5.03% | 29.8만 |
|---|
| 2026.05.08 | ₩48,414 | ₩48,494 | ₩47,293 | ₩48,280 | -0.28% | 16.7만 |
|---|
| 2026.05.07 | ₩50,655 | ₩51,802 | ₩46,946 | ₩48,360 | -4.53% | 24.6만 |
|---|
| 2026.05.06 | ₩50,015 | ₩50,255 | ₩49,281 | ₩49,654 | -0.72% | 19.3만 |
|---|
| 2026.05.05 | ₩48,120 | ₩50,095 | ₩48,094 | ₩49,481 | +2.83% | 18만 |
|---|
| 2026.05.04 | ₩47,560 | ₩48,454 | ₩47,560 | ₩47,787 | +0.48% | 17만 |
|---|
| 2026.05.01 | ₩47,693 | ₩48,027 | ₩47,266 | ₩47,907 | +0.45% | 13.5만 |
|---|
| 2026.04.30 | ₩47,160 | ₩48,134 | ₩46,933 | ₩47,560 | +0.85% | 14.4만 |
|---|
| 2026.04.29 | ₩47,280 | ₩48,094 | ₩46,693 | ₩47,186 | -0.20% | 18.1만 |
|---|
| 2026.04.28 | ₩46,119 | ₩47,947 | ₩45,399 | ₩47,547 | +3.10% | 13.8만 |
|---|
| 2026.04.27 | ₩46,693 | ₩47,587 | ₩46,599 | ₩46,973 | +0.60% | 13.4만 |
|---|
| 2026.04.24 | ₩45,799 | ₩46,906 | ₩45,185 | ₩46,546 | +1.63% | 12.5만 |
|---|
| 2026.04.23 | ₩45,812 | ₩46,693 | ₩45,666 | ₩45,972 | +0.35% | 21.1만 |
|---|
| 2026.04.22 | ₩45,092 | ₩46,399 | ₩45,092 | ₩45,946 | +1.89% | 14.3만 |
|---|
| 2026.04.21 | ₩45,305 | ₩46,052 | ₩44,545 | ₩44,972 | -0.74% | 18.9만 |
|---|
| 2026.04.20 | ₩45,332 | ₩45,839 | ₩43,878 | ₩45,332 | 0.00% | 15.1만 |
|---|
| 2026.04.17 | ₩45,545 | ₩46,173 | ₩45,239 | ₩45,359 | -0.41% | 20만 |
|---|
| 2026.04.16 | ₩45,039 | ₩45,626 | ₩44,678 | ₩44,718 | -0.71% | 13만 |
|---|
| 2026.04.15 | ₩44,038 | ₩44,972 | ₩44,038 | ₩44,905 | +1.97% | 10.7만 |
|---|
| 2026.04.14 | ₩43,424 | ₩44,211 | ₩43,184 | ₩44,131 | +1.63% | 14.8만 |
|---|
| 2026.04.13 | ₩43,011 | ₩43,651 | ₩42,664 | ₩43,491 | +1.12% | 16만 |
|---|
| 2026.04.10 | ₩42,877 | ₩43,384 | ₩42,384 | ₩43,264 | +0.90% | 22.3만 |
|---|
| 2026.04.09 | ₩42,744 | ₩43,371 | ₩41,970 | ₩43,104 | +0.84% | 10.7만 |
|---|
| 2026.04.08 | ₩43,331 | ₩43,651 | ₩42,637 | ₩42,677 | -1.51% | 16.9만 |
|---|
| 2026.04.07 | ₩41,717 | ₩42,490 | ₩41,717 | ₩42,090 | +0.90% | 19.4만 |
|---|
| 2026.04.06 | ₩41,583 | ₩42,250 | ₩41,423 | ₩41,863 | +0.67% | 10.7만 |
|---|
| 2026.04.02 | ₩40,396 | ₩42,024 | ₩40,396 | ₩41,570 | +2.91% | 15.1만 |
|---|
| 2026.04.01 | ₩41,010 | ₩41,703 | ₩40,769 | ₩41,170 | +0.39% | 13.2만 |
|---|
| 2026.03.31 | ₩40,423 | ₩41,103 | ₩39,449 | ₩40,783 | +0.89% | 18.2만 |
|---|
| 2026.03.30 | ₩39,342 | ₩40,089 | ₩39,315 | ₩39,729 | +0.98% | 13.3만 |
|---|
| 2026.03.27 | ₩39,329 | ₩39,622 | ₩38,862 | ₩39,342 | +0.03% | 7만 |
|---|
| 2026.03.26 | ₩40,249 | ₩40,970 | ₩39,742 | ₩39,756 | -1.23% | 11.2만 |
|---|
| 2026.03.25 | ₩40,676 | ₩40,729 | ₩39,676 | ₩40,663 | -0.03% | 12만 |
|---|
| 2026.03.24 | ₩39,449 | ₩40,356 | ₩39,262 | ₩40,142 | +1.76% | 11.9만 |
|---|
| 2026.03.23 | ₩39,275 | ₩40,476 | ₩38,915 | ₩39,942 | +1.70% | 16.8만 |
|---|
| 2026.03.20 | ₩37,915 | ₩38,582 | ₩37,368 | ₩38,208 | +0.77% | 75.2만 |
|---|
| 2026.03.19 | ₩37,207 | ₩38,088 | ₩37,207 | ₩37,915 | +1.90% | 12.1만 |
|---|
| 2026.03.18 | ₩37,621 | ₩38,715 | ₩37,354 | ₩37,501 | -0.32% | 13.8만 |
|---|
| 2026.03.17 | ₩37,861 | ₩38,595 | ₩37,474 | ₩37,754 | -0.28% | 26.3만 |
|---|
| 2026.03.16 | ₩38,341 | ₩38,341 | ₩37,341 | ₩37,448 | -2.33% | 15.7만 |
|---|
| 2026.03.13 | ₩39,382 | ₩39,449 | ₩37,901 | ₩37,941 | -3.66% | 15.4만 |
|---|
| 2026.03.12 | ₩41,076 | ₩41,517 | ₩38,942 | ₩38,982 | -5.10% | 17만 |
|---|
| 2026.03.11 | ₩42,424 | ₩42,917 | ₩41,583 | ₩41,677 | -1.76% | 8만 |
|---|
| 2026.03.10 | ₩43,011 | ₩44,145 | ₩42,811 | ₩43,011 | 0.00% | 13.7만 |
|---|
| 2026.03.09 | ₩42,037 | ₩43,611 | ₩41,383 | ₩43,451 | +3.36% | 36.6만 |
|---|
| 2026.03.06 | ₩42,837 | ₩43,491 | ₩42,157 | ₩42,651 | -0.44% | 18.6만 |
|---|
| 2026.03.05 | ₩43,251 | ₩44,185 | ₩43,251 | ₩43,544 | +0.68% | 9.9만 |
|---|
| 2026.03.04 | ₩43,251 | ₩44,145 | ₩43,171 | ₩43,318 | +0.15% | 11.8만 |
|---|
| 2026.03.03 | ₩42,237 | ₩43,424 | ₩41,837 | ₩43,064 | +1.96% | 15.2만 |
|---|
| 2026.03.02 | ₩41,143 | ₩43,144 | ₩40,836 | ₩42,691 | +3.76% | 19.6만 |
|---|
| 2026.02.27 | ₩41,397 | ₩42,611 | ₩40,783 | ₩42,170 | +1.87% | 13.8만 |
|---|
| 2026.02.26 | ₩41,810 | ₩42,184 | ₩41,463 | ₩41,917 | +0.26% | 10.4만 |
|---|
| 2026.02.25 | ₩40,890 | ₩41,890 | ₩40,463 | ₩41,677 | +1.92% | 12.6만 |
|---|
| 2026.02.24 | ₩40,890 | ₩41,236 | ₩40,476 | ₩40,930 | +0.10% | 13.5만 |
|---|
| 2026.02.23 | ₩41,957 | ₩42,090 | ₩40,810 | ₩40,996 | -2.29% | 17만 |
|---|
| 2026.02.20 | ₩42,277 | ₩42,691 | ₩41,610 | ₩42,490 | +0.50% | 10.3만 |
|---|
| 2026.02.19 | ₩42,090 | ₩42,717 | ₩41,810 | ₩42,397 | +0.73% | 17.7만 |
|---|
| 2026.02.18 | ₩41,370 | ₩42,437 | ₩40,916 | ₩42,344 | +2.35% | 14.5만 |
|---|
| 2026.02.17 | ₩41,170 | ₩41,823 | ₩40,396 | ₩41,343 | +0.42% | 24.6만 |
|---|
| 2026.02.13 | ₩40,890 | ₩41,290 | ₩40,369 | ₩40,996 | +0.26% | 21.5만 |
|---|
| 2026.02.12 | ₩42,090 | ₩42,691 | ₩39,582 | ₩40,383 | -4.06% | 17.8만 |
|---|
| 2026.02.11 | ₩43,931 | ₩44,331 | ₩41,503 | ₩41,930 | -4.56% | 17만 |
|---|
| 2026.02.10 | ₩43,838 | ₩44,838 | ₩43,718 | ₩43,931 | +0.21% | 22.9만 |
|---|
| 2026.02.09 | ₩43,785 | ₩44,398 | ₩43,491 | ₩44,278 | +1.13% | 21.4만 |
|---|
| 2026.02.06 | ₩43,451 | ₩44,278 | ₩42,931 | ₩43,371 | -0.18% | 22.1만 |
|---|
| 2026.02.05 | ₩42,851 | ₩44,652 | ₩42,757 | ₩43,958 | +2.58% | 34만 |
|---|
| 2026.02.04 | ₩42,264 | ₩42,370 | ₩40,916 | ₩41,983 | -0.66% | 19.2만 |
|---|
| 2026.02.03 | ₩43,384 | ₩43,518 | ₩41,343 | ₩42,024 | -3.14% | 14.5만 |
|---|
| 2026.02.02 | ₩42,691 | ₩43,865 | ₩42,597 | ₩43,544 | +2.00% | 15.8만 |
|---|
| 2026.01.30 | ₩42,490 | ₩42,891 | ₩42,037 | ₩42,691 | +0.47% | 12.4만 |
|---|
| 2026.01.29 | ₩42,530 | ₩43,091 | ₩42,024 | ₩42,891 | +0.85% | 12.3만 |
|---|
| 2026.01.28 | ₩42,944 | ₩43,064 | ₩42,077 | ₩42,304 | -1.49% | 12만 |
|---|
| 2026.01.27 | ₩42,250 | ₩42,971 | ₩42,077 | ₩42,691 | +1.04% | 11.5만 |
|---|
| 2026.01.26 | ₩42,410 | ₩43,024 | ₩41,823 | ₩42,224 | -0.44% | 11.1만 |
|---|
| 2026.01.23 | ₩42,691 | ₩43,131 | ₩42,130 | ₩42,424 | -0.63% | 8.2만 |
|---|
| 2026.01.22 | ₩42,691 | ₩43,504 | ₩42,530 | ₩42,691 | 0.00% | 12.6만 |
|---|
| 2026.01.21 | ₩41,997 | ₩42,597 | ₩41,437 | ₩42,544 | +1.30% | 18.8만 |
|---|
| 2026.01.20 | ₩41,183 | ₩42,317 | ₩40,743 | ₩41,690 | +1.23% | 11.9만 |
|---|
| 2026.01.16 | ₩42,904 | ₩43,037 | ₩41,757 | ₩41,757 | -2.67% | 11.7만 |
|---|
| 2026.01.15 | ₩42,290 | ₩42,771 | ₩41,650 | ₩42,464 | +0.41% | 12.1만 |
|---|
| 2026.01.14 | ₩42,024 | ₩42,397 | ₩41,717 | ₩42,224 | +0.48% | 13.8만 |
|---|
| 2026.01.13 | ₩42,397 | ₩42,490 | ₩41,677 | ₩42,304 | -0.22% | 8.7만 |
|---|
| 2026.01.12 | ₩41,557 | ₩42,290 | ₩41,223 | ₩42,170 | +1.48% | 14.2만 |
|---|
| 2026.01.09 | ₩41,663 | ₩42,050 | ₩41,023 | ₩41,757 | +0.22% | 10.7만 |
|---|
| 2026.01.08 | ₩40,983 | ₩41,983 | ₩40,289 | ₩41,650 | +1.63% | 7.9만 |
|---|
| 2026.01.07 | ₩41,557 | ₩41,557 | ₩40,756 | ₩41,276 | -0.67% | 9.5만 |
|---|
| 2026.01.06 | ₩40,436 | ₩41,503 | ₩40,236 | ₩41,303 | +2.14% | 12.9만 |
|---|
| 2026.01.05 | ₩39,289 | ₩41,063 | ₩38,835 | ₩40,930 | +4.18% | 16.8만 |
|---|
| 2026.01.02 | ₩40,476 | ₩40,623 | ₩39,435 | ₩39,475 | -2.47% | 27.8만 |
|---|
| 2025.12.31 | ₩41,730 | ₩42,010 | ₩40,356 | ₩40,436 | -3.10% | 15.7만 |
|---|
| 2025.12.30 | ₩42,264 | ₩42,931 | ₩41,837 | ₩41,903 | -0.85% | 19.3만 |
|---|
| 2025.12.29 | ₩41,490 | ₩42,384 | ₩41,236 | ₩42,264 | +1.86% | 14.5만 |
|---|
| 2025.12.26 | ₩41,210 | ₩41,583 | ₩41,143 | ₩41,557 | +0.84% | 8.6만 |
|---|
| 2025.12.24 | ₩41,316 | ₩41,623 | ₩40,703 | ₩41,170 | -0.36% | 9.3만 |
|---|
| 2025.12.23 | ₩41,156 | ₩41,850 | ₩41,090 | ₩41,316 | +0.39% | 13.4만 |
|---|
| 2025.12.22 | ₩42,050 | ₩42,891 | ₩41,130 | ₩41,143 | -2.16% | 24만 |
|---|
| 2025.12.19 | ₩42,184 | ₩42,357 | ₩41,463 | ₩42,077 | -0.25% | 39.9만 |
|---|
| 2025.12.18 | ₩42,410 | ₩42,637 | ₩42,077 | ₩42,317 | -0.22% | 19만 |
|---|
| 2025.12.17 | ₩42,624 | ₩42,837 | ₩41,863 | ₩42,037 | -1.38% | 16.7만 |
|---|
| 2025.12.16 | ₩42,611 | ₩42,904 | ₩41,757 | ₩42,704 | +0.22% | 17.1만 |
|---|
| 2025.12.15 | ₩42,691 | ₩43,224 | ₩42,330 | ₩42,597 | -0.22% | 18.1만 |
|---|
| 2025.12.12 | ₩42,224 | ₩42,584 | ₩42,090 | ₩42,450 | +0.54% | 16만 |
|---|
| 2025.12.11 | ₩42,277 | ₩42,570 | ₩41,997 | ₩42,304 | +0.06% | 22.8만 |
|---|
| 2025.12.10 | ₩41,223 | ₩42,637 | ₩41,223 | ₩42,210 | +2.39% | 18.7만 |
|---|
| 2025.12.09 | ₩40,142 | ₩41,543 | ₩40,142 | ₩41,250 | +2.76% | 15.7만 |
|---|
| 2025.12.08 | ₩40,383 | ₩40,623 | ₩39,942 | ₩40,196 | -0.46% | 13.5만 |
|---|
| 2025.12.05 | ₩39,742 | ₩40,396 | ₩39,649 | ₩40,062 | +0.81% | 13.4만 |
|---|
| 2025.12.04 | ₩40,383 | ₩40,383 | ₩39,649 | ₩39,876 | -1.26% | 15.3만 |
|---|
| 2025.12.03 | ₩39,449 | ₩40,476 | ₩39,422 | ₩40,249 | +2.03% | 17.5만 |
|---|
| 2025.12.02 | ₩39,769 | ₩40,022 | ₩39,182 | ₩39,249 | -1.31% | 12.5만 |
|---|
| 2025.12.01 | ₩39,689 | ₩40,516 | ₩39,462 | ₩39,809 | +0.30% | 19.5만 |
|---|
| 2025.11.28 | ₩40,169 | ₩40,489 | ₩39,449 | ₩40,076 | -0.23% | 10.8만 |
|---|
| 2025.11.26 | ₩40,182 | ₩40,503 | ₩40,062 | ₩40,303 | +0.30% | 26.5만 |
|---|
| 2025.11.25 | ₩38,355 | ₩40,489 | ₩37,915 | ₩40,383 | +5.29% | 34.2만 |
|---|
| 2025.11.24 | ₩37,234 | ₩38,582 | ₩37,087 | ₩38,395 | +3.12% | 40.2만 |
|---|
| 2025.11.21 | ₩34,366 | ₩37,301 | ₩34,366 | ₩37,301 | +8.54% | 47만 |
|---|
| 2025.11.20 | ₩33,952 | ₩36,874 | ₩33,459 | ₩34,299 | +1.02% | 64.3만 |
|---|
| 2025.11.19 | ₩30,084 | ₩30,537 | ₩29,910 | ₩30,257 | +0.58% | 16.6만 |
|---|
| 2025.11.18 | ₩29,577 | ₩30,550 | ₩29,483 | ₩30,124 | +1.85% | 30.8만 |
|---|
| 2025.11.17 | ₩30,724 | ₩30,724 | ₩29,670 | ₩29,697 | -3.34% | 14.6만 |
|---|
| 2025.11.14 | ₩30,630 | ₩30,951 | ₩30,310 | ₩30,924 | +0.96% | 14.7만 |
|---|
| 2025.11.13 | ₩31,524 | ₩31,751 | ₩30,884 | ₩31,004 | -1.65% | 18.8만 |
|---|
| 2025.11.12 | ₩31,898 | ₩32,071 | ₩31,298 | ₩31,844 | -0.17% | 21.7만 |
|---|
| 2025.11.11 | ₩31,111 | ₩31,858 | ₩30,831 | ₩31,684 | +1.84% | 20.6만 |
|---|
| 2025.11.10 | ₩30,404 | ₩31,137 | ₩29,897 | ₩31,124 | +2.37% | 13.8만 |
|---|
| 2025.11.07 | ₩29,563 | ₩30,284 | ₩29,390 | ₩30,244 | +2.30% | 20.3만 |
|---|
| 2025.11.06 | ₩31,204 | ₩31,404 | ₩28,910 | ₩29,563 | -5.26% | 21만 |
|---|
| 2025.11.05 | ₩30,991 | ₩31,671 | ₩30,991 | ₩31,311 | +1.03% | 17.3만 |
|---|
| 2025.11.04 | ₩31,298 | ₩31,578 | ₩30,670 | ₩30,831 | -1.49% | 11.6만 |
|---|
| 2025.11.03 | ₩31,858 | ₩31,978 | ₩31,431 | ₩31,484 | -1.17% | 17.3만 |
|---|
| 2025.10.31 | ₩31,551 | ₩31,951 | ₩31,364 | ₩31,938 | +1.23% | 13.1만 |
|---|
| 2025.10.30 | ₩31,351 | ₩31,751 | ₩31,351 | ₩31,724 | +1.19% | 11.4만 |
|---|
| 2025.10.29 | ₩32,165 | ₩32,418 | ₩31,004 | ₩31,378 | -2.45% | 12.1만 |
|---|
| 2025.10.28 | ₩31,898 | ₩32,672 | ₩31,831 | ₩32,205 | +0.96% | 8.7만 |
|---|
| 2025.10.27 | ₩33,232 | ₩33,365 | ₩32,045 | ₩32,125 | -3.33% | 13.6만 |
|---|
| 2025.10.24 | ₩32,938 | ₩33,379 | ₩32,792 | ₩33,112 | +0.53% | 11.4만 |
|---|
| 2025.10.23 | ₩32,191 | ₩33,232 | ₩32,191 | ₩32,765 | +1.78% | 11.1만 |
|---|
| 2025.10.22 | ₩32,271 | ₩32,592 | ₩31,698 | ₩32,191 | -0.25% | 20.5만 |
|---|
| 2025.10.21 | ₩31,778 | ₩32,445 | ₩31,511 | ₩32,178 | +1.26% | 9.9만 |
|---|
| 2025.10.20 | ₩31,071 | ₩31,858 | ₩31,071 | ₩31,778 | +2.28% | 13.5만 |
|---|
| 2025.10.17 | ₩31,004 | ₩31,324 | ₩30,764 | ₩30,964 | -0.13% | 11.9만 |
|---|
| 2025.10.16 | ₩31,644 | ₩31,738 | ₩31,044 | ₩31,191 | -1.43% | 12.2만 |
|---|
| 2025.10.15 | ₩32,165 | ₩32,538 | ₩31,444 | ₩31,511 | -2.03% | 11.1만 |
|---|
| 2025.10.14 | ₩32,005 | ₩32,552 | ₩31,724 | ₩32,098 | +0.29% | 20만 |
|---|
| 2025.10.13 | ₩31,298 | ₩32,565 | ₩30,417 | ₩32,418 | +3.58% | 28.9만 |
|---|
| 2025.10.10 | ₩31,551 | ₩31,938 | ₩30,844 | ₩30,937 | -1.95% | 18.2만 |
|---|