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 | ₩56,244 | ₩57,619 | ₩56,031 | ₩57,552 | +2.33% | 20만 |
| 2026.10.08 | ₩54,976 | ₩56,364 | ₩54,976 | ₩56,217 | +2.26% | 23.9만 |
| 2026.10.07 | ₩55,016 | ₩55,817 | ₩54,563 | ₩55,110 | +0.17% | 57.9만 |
| 2026.10.06 | ₩57,685 | ₩57,792 | ₩55,310 | ₩55,390 | -3.98% | 23.4만 |
| 2026.10.05 | ₩57,845 | ₩58,459 | ₩57,338 | ₩57,672 | -0.30% | 29.2만 |
| 2026.10.02 | ₩59,714 | ₩60,047 | ₩57,205 | ₩57,685 | -3.40% | 38.4만 |
| 2026.10.01 | ₩57,045 | ₩59,420 | ₩56,831 | ₩58,232 | +2.08% | 35.1만 |
| 2026.09.30 | ₩57,965 | ₩58,286 | ₩57,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,151 |
| -1.40% |
| 27.4만 |
| 2026.09.29 | ₩57,712 | ₩58,459 | ₩57,111 | ₩57,792 | +0.14% | 19.3만 |
|---|
| 2026.09.28 | ₩57,832 | ₩58,486 | ₩57,632 | ₩57,819 | -0.02% | 23.9만 |
|---|
| 2026.09.25 | ₩58,046 | ₩58,686 | ₩57,565 | ₩58,192 | +0.25% | 21.1만 |
|---|
| 2026.09.24 | ₩56,898 | ₩57,952 | ₩56,551 | ₩57,912 | +1.78% | 23.7만 |
|---|
| 2026.09.23 | ₩56,845 | ₩57,565 | ₩56,458 | ₩57,005 | +0.28% | 14.3만 |
|---|
| 2026.09.22 | ₩57,792 | ₩58,006 | ₩56,911 | ₩57,285 | -0.88% | 19.2만 |
|---|
| 2026.09.21 | ₩57,685 | ₩58,339 | ₩57,031 | ₩57,151 | -0.93% | 17.9만 |
|---|
| 2026.09.18 | ₩57,325 | ₩57,352 | ₩56,177 | ₩57,218 | -0.19% | 57.5만 |
|---|
| 2026.09.17 | ₩58,299 | ₩58,406 | ₩56,324 | ₩57,619 | -1.17% | 31.6만 |
|---|
| 2026.09.16 | ₩57,965 | ₩58,433 | ₩57,365 | ₩57,605 | -0.62% | 16.5만 |
|---|
| 2026.09.15 | ₩57,432 | ₩58,246 | ₩56,978 | ₩57,885 | +0.79% | 25.8만 |
|---|
| 2026.09.14 | ₩56,805 | ₩57,805 | ₩56,511 | ₩57,432 | +1.10% | 12.5만 |
|---|
| 2026.09.11 | ₩56,044 | ₩56,978 | ₩55,911 | ₩56,698 | +1.17% | 11.2만 |
|---|
| 2026.09.10 | ₩54,950 | ₩55,844 | ₩54,950 | ₩55,363 | +0.75% | 14.5만 |
|---|
| 2026.09.09 | ₩55,350 | ₩55,804 | ₩54,723 | ₩55,217 | -0.24% | 16.5만 |
|---|
| 2026.09.08 | ₩55,790 | ₩55,937 | ₩54,363 | ₩55,577 | -0.38% | 30.1만 |
|---|
| 2026.09.04 | ₩54,042 | ₩56,444 | ₩53,215 | ₩56,191 | +3.98% | 18.3만 |
|---|
| 2026.09.03 | ₩53,148 | ₩54,122 | ₩52,601 | ₩54,042 | +1.68% | 23.6만 |
|---|
| 2026.09.02 | ₩52,641 | ₩53,949 | ₩52,081 | ₩52,561 | -0.15% | 28.4만 |
|---|
| 2026.09.01 | ₩55,070 | ₩55,497 | ₩51,360 | ₩52,481 | -4.70% | 40.6만 |
|---|
| 2026.08.31 | ₩55,470 | ₩56,965 | ₩55,097 | ₩55,617 | +0.26% | 19만 |
|---|
| 2026.08.28 | ₩55,844 | ₩55,924 | ₩54,710 | ₩55,350 | -0.88% | 20.4만 |
|---|
| 2026.08.27 | ₩55,897 | ₩57,085 | ₩55,297 | ₩55,764 | -0.24% | 27.6만 |
|---|
| 2026.08.26 | ₩57,779 | ₩58,166 | ₩55,710 | ₩55,897 | -3.26% | 17.1만 |
|---|
| 2026.08.25 | ₩57,712 | ₩58,352 | ₩57,298 | ₩57,538 | -0.30% | 10.7만 |
|---|
| 2026.08.24 | ₩57,739 | ₩58,379 | ₩57,298 | ₩57,685 | -0.09% | 12.3만 |
|---|
| 2026.08.21 | ₩57,405 | ₩57,912 | ₩56,738 | ₩57,739 | +0.58% | 16.3만 |
|---|
| 2026.08.20 | ₩57,418 | ₩57,952 | ₩56,765 | ₩57,045 | -0.65% | 11.3만 |
|---|
| 2026.08.19 | ₩57,952 | ₩58,833 | ₩57,912 | ₩58,152 | +0.35% | 15.3만 |
|---|
| 2026.08.18 | ₩57,352 | ₩57,805 | ₩56,551 | ₩57,725 | +0.65% | 26.4만 |
|---|
| 2026.08.17 | ₩57,632 | ₩58,246 | ₩56,911 | ₩56,991 | -1.11% | 25.4만 |
|---|
| 2026.08.14 | ₩57,432 | ₩58,086 | ₩57,285 | ₩58,006 | +1.00% | 10.6만 |
|---|
| 2026.08.13 | ₩57,672 | ₩57,885 | ₩55,897 | ₩57,298 | -0.65% | 32.1만 |
|---|
| 2026.08.12 | ₩55,670 | ₩57,605 | ₩55,670 | ₩57,525 | +3.33% | 22.7만 |
|---|
| 2026.08.11 | ₩54,856 | ₩55,977 | ₩54,016 | ₩55,750 | +1.63% | 19만 |
|---|
| 2026.08.10 | ₩56,257 | ₩57,325 | ₩53,735 | ₩54,589 | -2.96% | 35.9만 |
|---|
| 2026.08.07 | ₩56,097 | ₩57,832 | ₩54,976 | ₩56,124 | +0.05% | 31.5만 |
|---|
| 2026.08.06 | ₩53,375 | ₩58,473 | ₩53,375 | ₩56,057 | +5.02% | 54.5만 |
|---|
| 2026.08.05 | ₩51,173 | ₩52,374 | ₩49,692 | ₩50,093 | -2.11% | 18.5만 |
|---|
| 2026.08.04 | ₩52,508 | ₩52,948 | ₩50,546 | ₩51,027 | -2.82% | 28.8만 |
|---|
| 2026.08.03 | ₩52,041 | ₩53,415 | ₩51,707 | ₩52,441 | +0.77% | 19.5만 |
|---|
| 2026.07.31 | ₩50,840 | ₩52,161 | ₩49,959 | ₩52,014 | +2.31% | 16.4만 |
|---|
| 2026.07.30 | ₩51,133 | ₩51,254 | ₩50,546 | ₩50,933 | -0.39% | 13.6만 |
|---|
| 2026.07.29 | ₩52,308 | ₩52,521 | ₩50,907 | ₩51,307 | -1.91% | 19.6만 |
|---|
| 2026.07.28 | ₩52,561 | ₩53,068 | ₩52,214 | ₩52,481 | -0.15% | 18.5만 |
|---|
| 2026.07.27 | ₩50,746 | ₩52,014 | ₩50,706 | ₩51,987 | +2.45% | 11.2만 |
|---|
| 2026.07.24 | ₩50,346 | ₩51,093 | ₩49,812 | ₩50,119 | -0.45% | 18.4만 |
|---|
| 2026.07.23 | ₩50,386 | ₩50,600 | ₩49,839 | ₩49,999 | -0.77% | 16.6만 |
|---|
| 2026.07.22 | ₩51,721 | ₩52,174 | ₩50,653 | ₩51,173 | -1.06% | 13.4만 |
|---|
| 2026.07.21 | ₩51,387 | ₩52,041 | ₩51,027 | ₩51,814 | +0.83% | 17.1만 |
|---|
| 2026.07.20 | ₩52,801 | ₩53,829 | ₩51,641 | ₩51,734 | -2.02% | 12.7만 |
|---|
| 2026.07.17 | ₩54,216 | ₩55,083 | ₩52,241 | ₩52,735 | -2.73% | 36.9만 |
|---|
| 2026.07.16 | ₩53,002 | ₩55,043 | ₩53,002 | ₩54,736 | +3.27% | 50만 |
|---|
| 2026.07.15 | ₩52,174 | ₩53,375 | ₩51,974 | ₩52,908 | +1.41% | 17.5만 |
|---|
| 2026.07.14 | ₩51,881 | ₩52,548 | ₩51,494 | ₩51,947 | +0.13% | 12.1만 |
|---|
| 2026.07.13 | ₩52,041 | ₩52,801 | ₩51,854 | ₩51,881 | -0.31% | 14.1만 |
|---|
| 2026.07.10 | ₩51,480 | ₩52,041 | ₩50,933 | ₩52,041 | +1.09% | 12.8만 |
|---|
| 2026.07.09 | ₩50,493 | ₩51,547 | ₩50,053 | ₩51,480 | +1.96% | 15.4만 |
|---|
| 2026.07.08 | ₩50,867 | ₩51,427 | ₩48,518 | ₩50,586 | -0.55% | 26.8만 |
|---|
| 2026.07.07 | ₩51,627 | ₩52,054 | ₩50,413 | ₩50,746 | -1.71% | 17.7만 |
|---|
| 2026.07.06 | ₩51,133 | ₩51,827 | ₩50,173 | ₩51,214 | +0.16% | 17.8만 |
|---|
| 2026.07.02 | ₩51,921 | ₩52,068 | ₩51,093 | ₩51,187 | -1.41% | 17.3만 |
|---|
| 2026.07.01 | ₩52,214 | ₩52,922 | ₩51,133 | ₩51,641 | -1.10% | 23만 |
|---|
| 2026.06.30 | ₩52,201 | ₩52,828 | ₩52,041 | ₩52,201 | 0.00% | 34만 |
|---|
| 2026.06.29 | ₩52,521 | ₩53,282 | ₩52,041 | ₩52,161 | -0.69% | 29.8만 |
|---|
| 2026.06.26 | ₩51,040 | ₩52,308 | ₩50,079 | ₩52,161 | +2.20% | 68.4만 |
|---|
| 2026.06.25 | ₩51,787 | ₩52,508 | ₩50,773 | ₩50,893 | -1.73% | 19.8만 |
|---|
| 2026.06.24 | ₩51,480 | ₩52,775 | ₩51,160 | ₩51,907 | +0.83% | 16.3만 |
|---|
| 2026.06.23 | ₩50,106 | ₩51,560 | ₩49,706 | ₩51,294 | +2.37% | 18.4만 |
|---|
| 2026.06.22 | ₩50,426 | ₩50,640 | ₩49,839 | ₩50,066 | -0.71% | 26.8만 |
|---|
| 2026.06.18 | ₩49,532 | ₩50,653 | ₩48,732 | ₩50,560 | +2.07% | 30.4만 |
|---|
| 2026.06.17 | ₩49,799 | ₩50,373 | ₩48,518 | ₩48,758 | -2.09% | 19.7만 |
|---|
| 2026.06.16 | ₩50,640 | ₩50,760 | ₩49,465 | ₩49,999 | -1.26% | 20.3만 |
|---|
| 2026.06.15 | ₩50,640 | ₩50,706 | ₩49,372 | ₩50,546 | -0.18% | 13.8만 |
|---|
| 2026.06.12 | ₩50,813 | ₩51,280 | ₩49,999 | ₩50,626 | -0.37% | 12.8만 |
|---|
| 2026.06.11 | ₩50,560 | ₩51,027 | ₩49,946 | ₩50,626 | +0.13% | 16.6만 |
|---|
| 2026.06.10 | ₩50,506 | ₩50,933 | ₩50,346 | ₩50,466 | -0.08% | 15.6만 |
|---|
| 2026.06.09 | ₩49,279 | ₩50,600 | ₩49,279 | ₩50,360 | +2.19% | 15.9만 |
|---|
| 2026.06.08 | ₩49,866 | ₩50,533 | ₩48,905 | ₩48,905 | -1.93% | 18.5만 |
|---|
| 2026.06.05 | ₩49,279 | ₩49,892 | ₩49,145 | ₩49,679 | +0.81% | 9.9만 |
|---|
| 2026.06.04 | ₩48,558 | ₩50,026 | ₩48,211 | ₩49,292 | +1.51% | 14.1만 |
|---|
| 2026.06.03 | ₩48,385 | ₩48,812 | ₩47,757 | ₩48,224 | -0.33% | 15.7만 |
|---|
| 2026.06.02 | ₩49,279 | ₩49,586 | ₩47,958 | ₩48,438 | -1.71% | 13.2만 |
|---|
| 2026.06.01 | ₩48,265 | ₩49,519 | ₩48,078 | ₩49,399 | +2.35% | 17.6만 |
|---|
| 2026.05.29 | ₩48,171 | ₩48,425 | ₩47,797 | ₩48,318 | +0.30% | 19.3만 |
|---|
| 2026.05.28 | ₩48,038 | ₩48,718 | ₩47,651 | ₩48,478 | +0.92% | 18.5만 |
|---|
| 2026.05.27 | ₩47,904 | ₩48,358 | ₩47,477 | ₩48,118 | +0.45% | 14.1만 |
|---|
| 2026.05.26 | ₩46,063 | ₩47,838 | ₩46,063 | ₩47,717 | +3.59% | 13.5만 |
|---|
| 2026.05.22 | ₩45,756 | ₩46,049 | ₩45,062 | ₩45,943 | +0.41% | 22.2만 |
|---|
| 2026.05.21 | ₩45,596 | ₩45,756 | ₩44,288 | ₩45,636 | +0.09% | 10.4만 |
|---|
| 2026.05.20 | ₩45,235 | ₩46,009 | ₩44,462 | ₩45,969 | +1.62% | 14.8만 |
|---|
| 2026.05.19 | ₩45,049 | ₩45,529 | ₩44,408 | ₩45,329 | +0.62% | 12.2만 |
|---|
| 2026.05.18 | ₩44,035 | ₩45,396 | ₩44,035 | ₩45,209 | +2.67% | 10.3만 |
|---|
| 2026.05.15 | ₩44,675 | ₩45,769 | ₩43,901 | ₩43,981 | -1.55% | 15만 |
|---|
| 2026.05.14 | ₩44,435 | ₩44,542 | ₩43,754 | ₩44,488 | +0.12% | 16.1만 |
|---|
| 2026.05.13 | ₩44,408 | ₩44,969 | ₩43,821 | ₩44,261 | -0.33% | 21.2만 |
|---|
| 2026.05.12 | ₩45,836 | ₩46,143 | ₩44,261 | ₩44,808 | -2.24% | 19만 |
|---|
| 2026.05.11 | ₩48,238 | ₩48,238 | ₩45,436 | ₩45,809 | -5.03% | 29.8만 |
|---|
| 2026.05.08 | ₩48,425 | ₩48,505 | ₩47,304 | ₩48,291 | -0.28% | 16.7만 |
|---|
| 2026.05.07 | ₩50,666 | ₩51,814 | ₩46,957 | ₩48,371 | -4.53% | 24.6만 |
|---|
| 2026.05.06 | ₩50,026 | ₩50,266 | ₩49,292 | ₩49,666 | -0.72% | 19.3만 |
|---|
| 2026.05.05 | ₩48,131 | ₩50,106 | ₩48,104 | ₩49,492 | +2.83% | 18만 |
|---|
| 2026.05.04 | ₩47,571 | ₩48,465 | ₩47,571 | ₩47,797 | +0.48% | 17만 |
|---|
| 2026.05.01 | ₩47,704 | ₩48,038 | ₩47,277 | ₩47,918 | +0.45% | 13.5만 |
|---|
| 2026.04.30 | ₩47,170 | ₩48,144 | ₩46,943 | ₩47,571 | +0.85% | 14.4만 |
|---|
| 2026.04.29 | ₩47,290 | ₩48,104 | ₩46,703 | ₩47,197 | -0.20% | 18.1만 |
|---|
| 2026.04.28 | ₩46,130 | ₩47,958 | ₩45,409 | ₩47,557 | +3.10% | 13.8만 |
|---|
| 2026.04.27 | ₩46,703 | ₩47,597 | ₩46,610 | ₩46,984 | +0.60% | 13.4만 |
|---|
| 2026.04.24 | ₩45,809 | ₩46,917 | ₩45,195 | ₩46,557 | +1.63% | 12.5만 |
|---|
| 2026.04.23 | ₩45,823 | ₩46,703 | ₩45,676 | ₩45,983 | +0.35% | 21.1만 |
|---|
| 2026.04.22 | ₩45,102 | ₩46,410 | ₩45,102 | ₩45,956 | +1.89% | 14.3만 |
|---|
| 2026.04.21 | ₩45,316 | ₩46,063 | ₩44,555 | ₩44,982 | -0.74% | 18.9만 |
|---|
| 2026.04.20 | ₩45,342 | ₩45,849 | ₩43,888 | ₩45,342 | 0.00% | 15.1만 |
|---|
| 2026.04.17 | ₩45,556 | ₩46,183 | ₩45,249 | ₩45,369 | -0.41% | 20만 |
|---|
| 2026.04.16 | ₩45,049 | ₩45,636 | ₩44,688 | ₩44,728 | -0.71% | 13만 |
|---|
| 2026.04.15 | ₩44,048 | ₩44,982 | ₩44,048 | ₩44,915 | +1.97% | 10.7만 |
|---|
| 2026.04.14 | ₩43,434 | ₩44,221 | ₩43,194 | ₩44,141 | +1.63% | 14.8만 |
|---|
| 2026.04.13 | ₩43,020 | ₩43,661 | ₩42,673 | ₩43,501 | +1.12% | 16만 |
|---|
| 2026.04.10 | ₩42,887 | ₩43,394 | ₩42,393 | ₩43,274 | +0.90% | 22.3만 |
|---|
| 2026.04.09 | ₩42,754 | ₩43,381 | ₩41,980 | ₩43,114 | +0.84% | 10.7만 |
|---|
| 2026.04.08 | ₩43,341 | ₩43,661 | ₩42,647 | ₩42,687 | -1.51% | 16.9만 |
|---|
| 2026.04.07 | ₩41,726 | ₩42,500 | ₩41,726 | ₩42,100 | +0.90% | 19.4만 |
|---|
| 2026.04.06 | ₩41,593 | ₩42,260 | ₩41,432 | ₩41,873 | +0.67% | 10.7만 |
|---|
| 2026.04.02 | ₩40,405 | ₩42,033 | ₩40,405 | ₩41,579 | +2.91% | 15.1만 |
|---|
| 2026.04.01 | ₩41,019 | ₩41,713 | ₩40,779 | ₩41,179 | +0.39% | 13.2만 |
|---|
| 2026.03.31 | ₩40,432 | ₩41,112 | ₩39,458 | ₩40,792 | +0.89% | 18.2만 |
|---|
| 2026.03.30 | ₩39,351 | ₩40,098 | ₩39,324 | ₩39,738 | +0.98% | 13.3만 |
|---|
| 2026.03.27 | ₩39,338 | ₩39,631 | ₩38,870 | ₩39,351 | +0.03% | 7만 |
|---|
| 2026.03.26 | ₩40,258 | ₩40,979 | ₩39,751 | ₩39,765 | -1.23% | 11.2만 |
|---|
| 2026.03.25 | ₩40,685 | ₩40,739 | ₩39,684 | ₩40,672 | -0.03% | 12만 |
|---|
| 2026.03.24 | ₩39,458 | ₩40,365 | ₩39,271 | ₩40,151 | +1.76% | 11.9만 |
|---|
| 2026.03.23 | ₩39,284 | ₩40,485 | ₩38,924 | ₩39,951 | +1.70% | 16.8만 |
|---|
| 2026.03.20 | ₩37,923 | ₩38,590 | ₩37,376 | ₩38,217 | +0.77% | 75.2만 |
|---|
| 2026.03.19 | ₩37,216 | ₩38,097 | ₩37,216 | ₩37,923 | +1.90% | 12.1만 |
|---|
| 2026.03.18 | ₩37,630 | ₩38,724 | ₩37,363 | ₩37,509 | -0.32% | 13.8만 |
|---|
| 2026.03.17 | ₩37,870 | ₩38,604 | ₩37,483 | ₩37,763 | -0.28% | 26.3만 |
|---|
| 2026.03.16 | ₩38,350 | ₩38,350 | ₩37,349 | ₩37,456 | -2.33% | 15.7만 |
|---|
| 2026.03.13 | ₩39,391 | ₩39,458 | ₩37,910 | ₩37,950 | -3.66% | 15.4만 |
|---|
| 2026.03.12 | ₩41,086 | ₩41,526 | ₩38,951 | ₩38,991 | -5.10% | 17만 |
|---|
| 2026.03.11 | ₩42,433 | ₩42,927 | ₩41,593 | ₩41,686 | -1.76% | 8만 |
|---|
| 2026.03.10 | ₩43,020 | ₩44,155 | ₩42,820 | ₩43,020 | 0.00% | 13.7만 |
|---|
| 2026.03.09 | ₩42,046 | ₩43,621 | ₩41,392 | ₩43,461 | +3.36% | 36.6만 |
|---|
| 2026.03.06 | ₩42,847 | ₩43,501 | ₩42,166 | ₩42,660 | -0.44% | 18.6만 |
|---|
| 2026.03.05 | ₩43,261 | ₩44,195 | ₩43,261 | ₩43,554 | +0.68% | 9.9만 |
|---|
| 2026.03.04 | ₩43,261 | ₩44,155 | ₩43,181 | ₩43,327 | +0.15% | 11.8만 |
|---|
| 2026.03.03 | ₩42,246 | ₩43,434 | ₩41,846 | ₩43,074 | +1.96% | 15.2만 |
|---|
| 2026.03.02 | ₩41,152 | ₩43,154 | ₩40,845 | ₩42,700 | +3.76% | 19.6만 |
|---|
| 2026.02.27 | ₩41,406 | ₩42,620 | ₩40,792 | ₩42,180 | +1.87% | 13.8만 |
|---|
| 2026.02.26 | ₩41,819 | ₩42,193 | ₩41,473 | ₩41,926 | +0.26% | 10.4만 |
|---|
| 2026.02.25 | ₩40,899 | ₩41,900 | ₩40,472 | ₩41,686 | +1.92% | 12.6만 |
|---|
| 2026.02.24 | ₩40,899 | ₩41,246 | ₩40,485 | ₩40,939 | +0.10% | 13.5만 |
|---|
| 2026.02.23 | ₩41,966 | ₩42,100 | ₩40,819 | ₩41,005 | -2.29% | 17만 |
|---|
| 2026.02.20 | ₩42,287 | ₩42,700 | ₩41,619 | ₩42,500 | +0.50% | 10.3만 |
|---|
| 2026.02.19 | ₩42,100 | ₩42,727 | ₩41,819 | ₩42,407 | +0.73% | 17.7만 |
|---|
| 2026.02.18 | ₩41,379 | ₩42,447 | ₩40,925 | ₩42,353 | +2.35% | 14.5만 |
|---|
| 2026.02.17 | ₩41,179 | ₩41,833 | ₩40,405 | ₩41,352 | +0.42% | 24.6만 |
|---|
| 2026.02.13 | ₩40,899 | ₩41,299 | ₩40,378 | ₩41,005 | +0.26% | 21.5만 |
|---|
| 2026.02.12 | ₩42,100 | ₩42,700 | ₩39,591 | ₩40,392 | -4.06% | 17.8만 |
|---|
| 2026.02.11 | ₩43,941 | ₩44,341 | ₩41,513 | ₩41,940 | -4.56% | 17만 |
|---|
| 2026.02.10 | ₩43,848 | ₩44,849 | ₩43,728 | ₩43,941 | +0.21% | 22.9만 |
|---|
| 2026.02.09 | ₩43,794 | ₩44,408 | ₩43,501 | ₩44,288 | +1.13% | 21.4만 |
|---|
| 2026.02.06 | ₩43,461 | ₩44,288 | ₩42,940 | ₩43,381 | -0.18% | 22.1만 |
|---|
| 2026.02.05 | ₩42,860 | ₩44,662 | ₩42,767 | ₩43,968 | +2.58% | 34만 |
|---|
| 2026.02.04 | ₩42,273 | ₩42,380 | ₩40,925 | ₩41,993 | -0.66% | 19.2만 |
|---|
| 2026.02.03 | ₩43,394 | ₩43,527 | ₩41,352 | ₩42,033 | -3.14% | 14.5만 |
|---|
| 2026.02.02 | ₩42,700 | ₩43,874 | ₩42,607 | ₩43,554 | +2.00% | 15.8만 |
|---|
| 2026.01.30 | ₩42,500 | ₩42,900 | ₩42,046 | ₩42,700 | +0.47% | 12.4만 |
|---|
| 2026.01.29 | ₩42,540 | ₩43,100 | ₩42,033 | ₩42,900 | +0.85% | 12.3만 |
|---|
| 2026.01.28 | ₩42,954 | ₩43,074 | ₩42,086 | ₩42,313 | -1.49% | 12만 |
|---|
| 2026.01.27 | ₩42,260 | ₩42,980 | ₩42,086 | ₩42,700 | +1.04% | 11.5만 |
|---|
| 2026.01.26 | ₩42,420 | ₩43,034 | ₩41,833 | ₩42,233 | -0.44% | 11.1만 |
|---|
| 2026.01.23 | ₩42,700 | ₩43,141 | ₩42,140 | ₩42,433 | -0.63% | 8.2만 |
|---|
| 2026.01.22 | ₩42,700 | ₩43,514 | ₩42,540 | ₩42,700 | 0.00% | 12.6만 |
|---|
| 2026.01.21 | ₩42,006 | ₩42,607 | ₩41,446 | ₩42,553 | +1.30% | 18.8만 |
|---|
| 2026.01.20 | ₩41,192 | ₩42,327 | ₩40,752 | ₩41,699 | +1.23% | 11.9만 |
|---|
| 2026.01.16 | ₩42,914 | ₩43,047 | ₩41,766 | ₩41,766 | -2.67% | 11.7만 |
|---|
| 2026.01.15 | ₩42,300 | ₩42,780 | ₩41,659 | ₩42,473 | +0.41% | 12.1만 |
|---|
| 2026.01.14 | ₩42,033 | ₩42,407 | ₩41,726 | ₩42,233 | +0.48% | 13.8만 |
|---|
| 2026.01.13 | ₩42,407 | ₩42,500 | ₩41,686 | ₩42,313 | -0.22% | 8.7만 |
|---|
| 2026.01.12 | ₩41,566 | ₩42,300 | ₩41,232 | ₩42,180 | +1.48% | 14.2만 |
|---|
| 2026.01.09 | ₩41,673 | ₩42,060 | ₩41,032 | ₩41,766 | +0.22% | 10.7만 |
|---|
| 2026.01.08 | ₩40,992 | ₩41,993 | ₩40,298 | ₩41,659 | +1.63% | 7.9만 |
|---|
| 2026.01.07 | ₩41,566 | ₩41,566 | ₩40,765 | ₩41,286 | -0.67% | 9.5만 |
|---|
| 2026.01.06 | ₩40,445 | ₩41,513 | ₩40,245 | ₩41,312 | +2.14% | 12.9만 |
|---|
| 2026.01.05 | ₩39,297 | ₩41,072 | ₩38,844 | ₩40,939 | +4.18% | 16.8만 |
|---|
| 2026.01.02 | ₩40,485 | ₩40,632 | ₩39,444 | ₩39,484 | -2.47% | 27.8만 |
|---|
| 2025.12.31 | ₩41,739 | ₩42,020 | ₩40,365 | ₩40,445 | -3.10% | 15.7만 |
|---|
| 2025.12.30 | ₩42,273 | ₩42,940 | ₩41,846 | ₩41,913 | -0.85% | 19.3만 |
|---|
| 2025.12.29 | ₩41,499 | ₩42,393 | ₩41,246 | ₩42,273 | +1.86% | 14.5만 |
|---|
| 2025.12.26 | ₩41,219 | ₩41,593 | ₩41,152 | ₩41,566 | +0.84% | 8.6만 |
|---|
| 2025.12.24 | ₩41,326 | ₩41,633 | ₩40,712 | ₩41,179 | -0.36% | 9.3만 |
|---|
| 2025.12.23 | ₩41,166 | ₩41,860 | ₩41,099 | ₩41,326 | +0.39% | 13.4만 |
|---|
| 2025.12.22 | ₩42,060 | ₩42,900 | ₩41,139 | ₩41,152 | -2.16% | 24만 |
|---|
| 2025.12.19 | ₩42,193 | ₩42,367 | ₩41,473 | ₩42,086 | -0.25% | 39.9만 |
|---|
| 2025.12.18 | ₩42,420 | ₩42,647 | ₩42,086 | ₩42,327 | -0.22% | 19만 |
|---|
| 2025.12.17 | ₩42,633 | ₩42,847 | ₩41,873 | ₩42,046 | -1.38% | 16.7만 |
|---|
| 2025.12.16 | ₩42,620 | ₩42,914 | ₩41,766 | ₩42,714 | +0.22% | 17.1만 |
|---|
| 2025.12.15 | ₩42,700 | ₩43,234 | ₩42,340 | ₩42,607 | -0.22% | 18.1만 |
|---|
| 2025.12.12 | ₩42,233 | ₩42,593 | ₩42,100 | ₩42,460 | +0.54% | 16만 |
|---|
| 2025.12.11 | ₩42,287 | ₩42,580 | ₩42,006 | ₩42,313 | +0.06% | 22.8만 |
|---|
| 2025.12.10 | ₩41,232 | ₩42,647 | ₩41,232 | ₩42,220 | +2.39% | 18.7만 |
|---|
| 2025.12.09 | ₩40,151 | ₩41,553 | ₩40,151 | ₩41,259 | +2.76% | 15.7만 |
|---|
| 2025.12.08 | ₩40,392 | ₩40,632 | ₩39,951 | ₩40,205 | -0.46% | 13.5만 |
|---|
| 2025.12.05 | ₩39,751 | ₩40,405 | ₩39,658 | ₩40,071 | +0.81% | 13.4만 |
|---|
| 2025.12.04 | ₩40,392 | ₩40,392 | ₩39,658 | ₩39,885 | -1.26% | 15.3만 |
|---|
| 2025.12.03 | ₩39,458 | ₩40,485 | ₩39,431 | ₩40,258 | +2.03% | 17.5만 |
|---|
| 2025.12.02 | ₩39,778 | ₩40,031 | ₩39,191 | ₩39,257 | -1.31% | 12.5만 |
|---|
| 2025.12.01 | ₩39,698 | ₩40,525 | ₩39,471 | ₩39,818 | +0.30% | 19.5만 |
|---|
| 2025.11.28 | ₩40,178 | ₩40,498 | ₩39,458 | ₩40,085 | -0.23% | 10.8만 |
|---|
| 2025.11.26 | ₩40,192 | ₩40,512 | ₩40,071 | ₩40,312 | +0.30% | 26.5만 |
|---|
| 2025.11.25 | ₩38,363 | ₩40,498 | ₩37,923 | ₩40,392 | +5.29% | 34.2만 |
|---|
| 2025.11.24 | ₩37,243 | ₩38,590 | ₩37,096 | ₩38,403 | +3.12% | 40.2만 |
|---|
| 2025.11.21 | ₩34,374 | ₩37,309 | ₩34,374 | ₩37,309 | +8.54% | 47만 |
|---|
| 2025.11.20 | ₩33,960 | ₩36,882 | ₩33,466 | ₩34,307 | +1.02% | 64.3만 |
|---|
| 2025.11.19 | ₩30,090 | ₩30,544 | ₩29,917 | ₩30,264 | +0.58% | 16.6만 |
|---|
| 2025.11.18 | ₩29,583 | ₩30,557 | ₩29,490 | ₩30,130 | +1.85% | 30.8만 |
|---|
| 2025.11.17 | ₩30,731 | ₩30,731 | ₩29,677 | ₩29,703 | -3.34% | 14.6만 |
|---|
| 2025.11.14 | ₩30,637 | ₩30,958 | ₩30,317 | ₩30,931 | +0.96% | 14.7만 |
|---|
| 2025.11.13 | ₩31,531 | ₩31,758 | ₩30,891 | ₩31,011 | -1.65% | 18.8만 |
|---|
| 2025.11.12 | ₩31,905 | ₩32,078 | ₩31,305 | ₩31,852 | -0.17% | 21.7만 |
|---|
| 2025.11.11 | ₩31,118 | ₩31,865 | ₩30,838 | ₩31,692 | +1.84% | 20.6만 |
|---|
| 2025.11.10 | ₩30,411 | ₩31,144 | ₩29,903 | ₩31,131 | +2.37% | 13.8만 |
|---|
| 2025.11.07 | ₩29,570 | ₩30,290 | ₩29,396 | ₩30,250 | +2.30% | 20.3만 |
|---|
| 2025.11.06 | ₩31,211 | ₩31,411 | ₩28,916 | ₩29,570 | -5.26% | 21만 |
|---|
| 2025.11.05 | ₩30,998 | ₩31,678 | ₩30,998 | ₩31,318 | +1.03% | 17.3만 |
|---|
| 2025.11.04 | ₩31,305 | ₩31,585 | ₩30,677 | ₩30,838 | -1.49% | 11.6만 |
|---|
| 2025.11.03 | ₩31,865 | ₩31,985 | ₩31,438 | ₩31,491 | -1.17% | 17.3만 |
|---|
| 2025.10.31 | ₩31,558 | ₩31,958 | ₩31,371 | ₩31,945 | +1.23% | 13.1만 |
|---|
| 2025.10.30 | ₩31,358 | ₩31,758 | ₩31,358 | ₩31,732 | +1.19% | 11.4만 |
|---|
| 2025.10.29 | ₩32,172 | ₩32,425 | ₩31,011 | ₩31,385 | -2.45% | 12.1만 |
|---|
| 2025.10.28 | ₩31,905 | ₩32,679 | ₩31,838 | ₩32,212 | +0.96% | 8.7만 |
|---|
| 2025.10.27 | ₩33,239 | ₩33,373 | ₩32,052 | ₩32,132 | -3.33% | 13.6만 |
|---|
| 2025.10.24 | ₩32,946 | ₩33,386 | ₩32,799 | ₩33,119 | +0.53% | 11.4만 |
|---|
| 2025.10.23 | ₩32,199 | ₩33,239 | ₩32,199 | ₩32,772 | +1.78% | 11.1만 |
|---|
| 2025.10.22 | ₩32,279 | ₩32,599 | ₩31,705 | ₩32,199 | -0.25% | 20.5만 |
|---|
| 2025.10.21 | ₩31,785 | ₩32,452 | ₩31,518 | ₩32,185 | +1.26% | 9.9만 |
|---|
| 2025.10.20 | ₩31,078 | ₩31,865 | ₩31,078 | ₩31,785 | +2.28% | 13.5만 |
|---|
| 2025.10.17 | ₩31,011 | ₩31,331 | ₩30,771 | ₩30,971 | -0.13% | 11.9만 |
|---|
| 2025.10.16 | ₩31,651 | ₩31,745 | ₩31,051 | ₩31,198 | -1.43% | 12.2만 |
|---|
| 2025.10.15 | ₩32,172 | ₩32,546 | ₩31,451 | ₩31,518 | -2.03% | 11.1만 |
|---|
| 2025.10.14 | ₩32,012 | ₩32,559 | ₩31,732 | ₩32,105 | +0.29% | 20만 |
|---|
| 2025.10.13 | ₩31,305 | ₩32,572 | ₩30,424 | ₩32,425 | +3.58% | 28.9만 |
|---|
| 2025.10.10 | ₩31,558 | ₩31,945 | ₩30,851 | ₩30,944 | -1.95% | 18.2만 |
|---|