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 | ₩56,210 | ₩57,583 | ₩55,996 | ₩57,516 | +2.33% | 20만 |
| 2026.10.08 | ₩54,943 | ₩56,330 | ₩54,943 | ₩56,183 | +2.26% | 23.9만 |
| 2026.10.07 | ₩54,983 | ₩55,783 | ₩54,529 | ₩55,076 | +0.17% | 57.9만 |
| 2026.10.06 | ₩57,650 | ₩57,756 | ₩55,276 | ₩55,356 | -3.98% | 23.4만 |
| 2026.10.05 | ₩57,810 | ₩58,423 | ₩57,303 | ₩57,636 | -0.30% | 29.2만 |
| 2026.10.02 | ₩59,677 | ₩60,010 | ₩57,170 | ₩57,650 | -3.40% | 38.4만 |
| 2026.10.01 | ₩57,010 | ₩59,383 | ₩56,796 | ₩58,197 | +2.08% | 35.1만 |
| 2026.09.30 | ₩57,930 | ₩58,250 | ₩57,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,116 |
| -1.40% |
| 27.4만 |
| 2026.09.29 | ₩57,676 | ₩58,423 | ₩57,076 | ₩57,756 | +0.14% | 19.3만 |
|---|
| 2026.09.28 | ₩57,796 | ₩58,450 | ₩57,596 | ₩57,783 | -0.02% | 23.9만 |
|---|
| 2026.09.25 | ₩58,010 | ₩58,650 | ₩57,530 | ₩58,157 | +0.25% | 21.1만 |
|---|
| 2026.09.24 | ₩56,863 | ₩57,917 | ₩56,516 | ₩57,877 | +1.78% | 23.7만 |
|---|
| 2026.09.23 | ₩56,810 | ₩57,530 | ₩56,423 | ₩56,970 | +0.28% | 14.3만 |
|---|
| 2026.09.22 | ₩57,756 | ₩57,970 | ₩56,876 | ₩57,250 | -0.88% | 19.2만 |
|---|
| 2026.09.21 | ₩57,650 | ₩58,303 | ₩56,996 | ₩57,116 | -0.93% | 17.9만 |
|---|
| 2026.09.18 | ₩57,290 | ₩57,316 | ₩56,143 | ₩57,183 | -0.19% | 57.5만 |
|---|
| 2026.09.17 | ₩58,263 | ₩58,370 | ₩56,290 | ₩57,583 | -1.17% | 31.6만 |
|---|
| 2026.09.16 | ₩57,930 | ₩58,397 | ₩57,330 | ₩57,570 | -0.62% | 16.5만 |
|---|
| 2026.09.15 | ₩57,396 | ₩58,210 | ₩56,943 | ₩57,850 | +0.79% | 25.8만 |
|---|
| 2026.09.14 | ₩56,770 | ₩57,770 | ₩56,476 | ₩57,396 | +1.10% | 12.5만 |
|---|
| 2026.09.11 | ₩56,010 | ₩56,943 | ₩55,876 | ₩56,663 | +1.17% | 11.2만 |
|---|
| 2026.09.10 | ₩54,916 | ₩55,809 | ₩54,916 | ₩55,329 | +0.75% | 14.5만 |
|---|
| 2026.09.09 | ₩55,316 | ₩55,769 | ₩54,689 | ₩55,183 | -0.24% | 16.5만 |
|---|
| 2026.09.08 | ₩55,756 | ₩55,903 | ₩54,329 | ₩55,543 | -0.38% | 30.1만 |
|---|
| 2026.09.04 | ₩54,009 | ₩56,410 | ₩53,182 | ₩56,156 | +3.98% | 18.3만 |
|---|
| 2026.09.03 | ₩53,116 | ₩54,089 | ₩52,569 | ₩54,009 | +1.68% | 23.6만 |
|---|
| 2026.09.02 | ₩52,609 | ₩53,916 | ₩52,049 | ₩52,529 | -0.15% | 28.4만 |
|---|
| 2026.09.01 | ₩55,036 | ₩55,463 | ₩51,329 | ₩52,449 | -4.70% | 40.6만 |
|---|
| 2026.08.31 | ₩55,436 | ₩56,930 | ₩55,063 | ₩55,583 | +0.26% | 19만 |
|---|
| 2026.08.28 | ₩55,809 | ₩55,889 | ₩54,676 | ₩55,316 | -0.88% | 20.4만 |
|---|
| 2026.08.27 | ₩55,863 | ₩57,050 | ₩55,263 | ₩55,729 | -0.24% | 27.6만 |
|---|
| 2026.08.26 | ₩57,743 | ₩58,130 | ₩55,676 | ₩55,863 | -3.26% | 17.1만 |
|---|
| 2026.08.25 | ₩57,676 | ₩58,317 | ₩57,263 | ₩57,503 | -0.30% | 10.7만 |
|---|
| 2026.08.24 | ₩57,703 | ₩58,343 | ₩57,263 | ₩57,650 | -0.09% | 12.3만 |
|---|
| 2026.08.21 | ₩57,370 | ₩57,877 | ₩56,703 | ₩57,703 | +0.58% | 16.3만 |
|---|
| 2026.08.20 | ₩57,383 | ₩57,917 | ₩56,730 | ₩57,010 | -0.65% | 11.3만 |
|---|
| 2026.08.19 | ₩57,917 | ₩58,797 | ₩57,877 | ₩58,117 | +0.35% | 15.3만 |
|---|
| 2026.08.18 | ₩57,316 | ₩57,770 | ₩56,516 | ₩57,690 | +0.65% | 26.4만 |
|---|
| 2026.08.17 | ₩57,596 | ₩58,210 | ₩56,876 | ₩56,956 | -1.11% | 25.4만 |
|---|
| 2026.08.14 | ₩57,396 | ₩58,050 | ₩57,250 | ₩57,970 | +1.00% | 10.6만 |
|---|
| 2026.08.13 | ₩57,636 | ₩57,850 | ₩55,863 | ₩57,263 | -0.65% | 32.1만 |
|---|
| 2026.08.12 | ₩55,636 | ₩57,570 | ₩55,636 | ₩57,490 | +3.33% | 22.7만 |
|---|
| 2026.08.11 | ₩54,823 | ₩55,943 | ₩53,983 | ₩55,716 | +1.63% | 19만 |
|---|
| 2026.08.10 | ₩56,223 | ₩57,290 | ₩53,702 | ₩54,556 | -2.96% | 35.9만 |
|---|
| 2026.08.07 | ₩56,063 | ₩57,796 | ₩54,943 | ₩56,090 | +0.05% | 31.5만 |
|---|
| 2026.08.06 | ₩53,342 | ₩58,437 | ₩53,342 | ₩56,023 | +5.02% | 54.5만 |
|---|
| 2026.08.05 | ₩51,142 | ₩52,342 | ₩49,662 | ₩50,062 | -2.11% | 18.5만 |
|---|
| 2026.08.04 | ₩52,476 | ₩52,916 | ₩50,515 | ₩50,995 | -2.82% | 28.8만 |
|---|
| 2026.08.03 | ₩52,009 | ₩53,382 | ₩51,675 | ₩52,409 | +0.77% | 19.5만 |
|---|
| 2026.07.31 | ₩50,809 | ₩52,129 | ₩49,928 | ₩51,982 | +2.31% | 16.4만 |
|---|
| 2026.07.30 | ₩51,102 | ₩51,222 | ₩50,515 | ₩50,902 | -0.39% | 13.6만 |
|---|
| 2026.07.29 | ₩52,276 | ₩52,489 | ₩50,875 | ₩51,275 | -1.91% | 19.6만 |
|---|
| 2026.07.28 | ₩52,529 | ₩53,036 | ₩52,182 | ₩52,449 | -0.15% | 18.5만 |
|---|
| 2026.07.27 | ₩50,715 | ₩51,982 | ₩50,675 | ₩51,955 | +2.45% | 11.2만 |
|---|
| 2026.07.24 | ₩50,315 | ₩51,062 | ₩49,782 | ₩50,089 | -0.45% | 18.4만 |
|---|
| 2026.07.23 | ₩50,355 | ₩50,569 | ₩49,808 | ₩49,968 | -0.77% | 16.6만 |
|---|
| 2026.07.22 | ₩51,689 | ₩52,142 | ₩50,622 | ₩51,142 | -1.06% | 13.4만 |
|---|
| 2026.07.21 | ₩51,355 | ₩52,009 | ₩50,995 | ₩51,782 | +0.83% | 17.1만 |
|---|
| 2026.07.20 | ₩52,769 | ₩53,796 | ₩51,609 | ₩51,702 | -2.02% | 12.7만 |
|---|
| 2026.07.17 | ₩54,183 | ₩55,049 | ₩52,209 | ₩52,702 | -2.73% | 36.9만 |
|---|
| 2026.07.16 | ₩52,969 | ₩55,009 | ₩52,969 | ₩54,703 | +3.27% | 50만 |
|---|
| 2026.07.15 | ₩52,142 | ₩53,342 | ₩51,942 | ₩52,876 | +1.41% | 17.5만 |
|---|
| 2026.07.14 | ₩51,849 | ₩52,516 | ₩51,462 | ₩51,915 | +0.13% | 12.1만 |
|---|
| 2026.07.13 | ₩52,009 | ₩52,769 | ₩51,822 | ₩51,849 | -0.31% | 14.1만 |
|---|
| 2026.07.10 | ₩51,449 | ₩52,009 | ₩50,902 | ₩52,009 | +1.09% | 12.8만 |
|---|
| 2026.07.09 | ₩50,462 | ₩51,515 | ₩50,022 | ₩51,449 | +1.96% | 15.4만 |
|---|
| 2026.07.08 | ₩50,835 | ₩51,395 | ₩48,488 | ₩50,555 | -0.55% | 26.8만 |
|---|
| 2026.07.07 | ₩51,595 | ₩52,022 | ₩50,382 | ₩50,715 | -1.71% | 17.7만 |
|---|
| 2026.07.06 | ₩51,102 | ₩51,795 | ₩50,142 | ₩51,182 | +0.16% | 17.8만 |
|---|
| 2026.07.02 | ₩51,889 | ₩52,036 | ₩51,062 | ₩51,155 | -1.41% | 17.3만 |
|---|
| 2026.07.01 | ₩52,182 | ₩52,889 | ₩51,102 | ₩51,609 | -1.10% | 23만 |
|---|
| 2026.06.30 | ₩52,169 | ₩52,796 | ₩52,009 | ₩52,169 | 0.00% | 34만 |
|---|
| 2026.06.29 | ₩52,489 | ₩53,249 | ₩52,009 | ₩52,129 | -0.69% | 29.8만 |
|---|
| 2026.06.26 | ₩51,009 | ₩52,276 | ₩50,049 | ₩52,129 | +2.20% | 68.4만 |
|---|
| 2026.06.25 | ₩51,755 | ₩52,476 | ₩50,742 | ₩50,862 | -1.73% | 19.8만 |
|---|
| 2026.06.24 | ₩51,449 | ₩52,742 | ₩51,129 | ₩51,875 | +0.83% | 16.3만 |
|---|
| 2026.06.23 | ₩50,075 | ₩51,529 | ₩49,675 | ₩51,262 | +2.37% | 18.4만 |
|---|
| 2026.06.22 | ₩50,395 | ₩50,609 | ₩49,808 | ₩50,035 | -0.71% | 26.8만 |
|---|
| 2026.06.18 | ₩49,502 | ₩50,622 | ₩48,702 | ₩50,529 | +2.07% | 30.4만 |
|---|
| 2026.06.17 | ₩49,768 | ₩50,342 | ₩48,488 | ₩48,728 | -2.09% | 19.7만 |
|---|
| 2026.06.16 | ₩50,609 | ₩50,729 | ₩49,435 | ₩49,968 | -1.26% | 20.3만 |
|---|
| 2026.06.15 | ₩50,609 | ₩50,675 | ₩49,342 | ₩50,515 | -0.18% | 13.8만 |
|---|
| 2026.06.12 | ₩50,782 | ₩51,249 | ₩49,968 | ₩50,595 | -0.37% | 12.8만 |
|---|
| 2026.06.11 | ₩50,529 | ₩50,995 | ₩49,915 | ₩50,595 | +0.13% | 16.6만 |
|---|
| 2026.06.10 | ₩50,475 | ₩50,902 | ₩50,315 | ₩50,435 | -0.08% | 15.6만 |
|---|
| 2026.06.09 | ₩49,248 | ₩50,569 | ₩49,248 | ₩50,329 | +2.19% | 15.9만 |
|---|
| 2026.06.08 | ₩49,835 | ₩50,502 | ₩48,875 | ₩48,875 | -1.93% | 18.5만 |
|---|
| 2026.06.05 | ₩49,248 | ₩49,862 | ₩49,115 | ₩49,648 | +0.81% | 9.9만 |
|---|
| 2026.06.04 | ₩48,528 | ₩49,995 | ₩48,182 | ₩49,262 | +1.51% | 14.1만 |
|---|
| 2026.06.03 | ₩48,355 | ₩48,782 | ₩47,728 | ₩48,195 | -0.33% | 15.7만 |
|---|
| 2026.06.02 | ₩49,248 | ₩49,555 | ₩47,928 | ₩48,408 | -1.71% | 13.2만 |
|---|
| 2026.06.01 | ₩48,235 | ₩49,488 | ₩48,048 | ₩49,368 | +2.35% | 17.6만 |
|---|
| 2026.05.29 | ₩48,142 | ₩48,395 | ₩47,768 | ₩48,288 | +0.30% | 19.3만 |
|---|
| 2026.05.28 | ₩48,008 | ₩48,688 | ₩47,621 | ₩48,448 | +0.92% | 18.5만 |
|---|
| 2026.05.27 | ₩47,875 | ₩48,328 | ₩47,448 | ₩48,088 | +0.45% | 14.1만 |
|---|
| 2026.05.26 | ₩46,034 | ₩47,808 | ₩46,034 | ₩47,688 | +3.59% | 13.5만 |
|---|
| 2026.05.22 | ₩45,728 | ₩46,021 | ₩45,034 | ₩45,914 | +0.41% | 22.2만 |
|---|
| 2026.05.21 | ₩45,568 | ₩45,728 | ₩44,261 | ₩45,608 | +0.09% | 10.4만 |
|---|
| 2026.05.20 | ₩45,208 | ₩45,981 | ₩44,434 | ₩45,941 | +1.62% | 14.8만 |
|---|
| 2026.05.19 | ₩45,021 | ₩45,501 | ₩44,381 | ₩45,301 | +0.62% | 12.2만 |
|---|
| 2026.05.18 | ₩44,007 | ₩45,368 | ₩44,007 | ₩45,181 | +2.67% | 10.3만 |
|---|
| 2026.05.15 | ₩44,648 | ₩45,741 | ₩43,874 | ₩43,954 | -1.55% | 15만 |
|---|
| 2026.05.14 | ₩44,408 | ₩44,514 | ₩43,727 | ₩44,461 | +0.12% | 16.1만 |
|---|
| 2026.05.13 | ₩44,381 | ₩44,941 | ₩43,794 | ₩44,234 | -0.33% | 21.2만 |
|---|
| 2026.05.12 | ₩45,808 | ₩46,115 | ₩44,234 | ₩44,781 | -2.24% | 19만 |
|---|
| 2026.05.11 | ₩48,208 | ₩48,208 | ₩45,408 | ₩45,781 | -5.03% | 29.8만 |
|---|
| 2026.05.08 | ₩48,395 | ₩48,475 | ₩47,275 | ₩48,262 | -0.28% | 16.7만 |
|---|
| 2026.05.07 | ₩50,635 | ₩51,782 | ₩46,928 | ₩48,342 | -4.53% | 24.6만 |
|---|
| 2026.05.06 | ₩49,995 | ₩50,235 | ₩49,262 | ₩49,635 | -0.72% | 19.3만 |
|---|
| 2026.05.05 | ₩48,102 | ₩50,075 | ₩48,075 | ₩49,462 | +2.83% | 18만 |
|---|
| 2026.05.04 | ₩47,541 | ₩48,435 | ₩47,541 | ₩47,768 | +0.48% | 17만 |
|---|
| 2026.05.01 | ₩47,675 | ₩48,008 | ₩47,248 | ₩47,888 | +0.45% | 13.5만 |
|---|
| 2026.04.30 | ₩47,141 | ₩48,115 | ₩46,915 | ₩47,541 | +0.85% | 14.4만 |
|---|
| 2026.04.29 | ₩47,261 | ₩48,075 | ₩46,675 | ₩47,168 | -0.20% | 18.1만 |
|---|
| 2026.04.28 | ₩46,101 | ₩47,928 | ₩45,381 | ₩47,528 | +3.10% | 13.8만 |
|---|
| 2026.04.27 | ₩46,675 | ₩47,568 | ₩46,581 | ₩46,955 | +0.60% | 13.4만 |
|---|
| 2026.04.24 | ₩45,781 | ₩46,888 | ₩45,168 | ₩46,528 | +1.63% | 12.5만 |
|---|
| 2026.04.23 | ₩45,794 | ₩46,675 | ₩45,648 | ₩45,954 | +0.35% | 21.1만 |
|---|
| 2026.04.22 | ₩45,074 | ₩46,381 | ₩45,074 | ₩45,928 | +1.89% | 14.3만 |
|---|
| 2026.04.21 | ₩45,288 | ₩46,034 | ₩44,528 | ₩44,954 | -0.74% | 18.9만 |
|---|
| 2026.04.20 | ₩45,314 | ₩45,821 | ₩43,861 | ₩45,314 | 0.00% | 15.1만 |
|---|
| 2026.04.17 | ₩45,528 | ₩46,155 | ₩45,221 | ₩45,341 | -0.41% | 20만 |
|---|
| 2026.04.16 | ₩45,021 | ₩45,608 | ₩44,661 | ₩44,701 | -0.71% | 13만 |
|---|
| 2026.04.15 | ₩44,021 | ₩44,954 | ₩44,021 | ₩44,888 | +1.97% | 10.7만 |
|---|
| 2026.04.14 | ₩43,407 | ₩44,194 | ₩43,167 | ₩44,114 | +1.63% | 14.8만 |
|---|
| 2026.04.13 | ₩42,994 | ₩43,634 | ₩42,647 | ₩43,474 | +1.12% | 16만 |
|---|
| 2026.04.10 | ₩42,861 | ₩43,367 | ₩42,367 | ₩43,247 | +0.90% | 22.3만 |
|---|
| 2026.04.09 | ₩42,727 | ₩43,354 | ₩41,954 | ₩43,087 | +0.84% | 10.7만 |
|---|
| 2026.04.08 | ₩43,314 | ₩43,634 | ₩42,621 | ₩42,661 | -1.51% | 16.9만 |
|---|
| 2026.04.07 | ₩41,700 | ₩42,474 | ₩41,700 | ₩42,074 | +0.90% | 19.4만 |
|---|
| 2026.04.06 | ₩41,567 | ₩42,234 | ₩41,407 | ₩41,847 | +0.67% | 10.7만 |
|---|
| 2026.04.02 | ₩40,380 | ₩42,007 | ₩40,380 | ₩41,554 | +2.91% | 15.1만 |
|---|
| 2026.04.01 | ₩40,994 | ₩41,687 | ₩40,754 | ₩41,154 | +0.39% | 13.2만 |
|---|
| 2026.03.31 | ₩40,407 | ₩41,087 | ₩39,433 | ₩40,767 | +0.89% | 18.2만 |
|---|
| 2026.03.30 | ₩39,327 | ₩40,073 | ₩39,300 | ₩39,713 | +0.98% | 13.3만 |
|---|
| 2026.03.27 | ₩39,313 | ₩39,607 | ₩38,847 | ₩39,327 | +0.03% | 7만 |
|---|
| 2026.03.26 | ₩40,234 | ₩40,954 | ₩39,727 | ₩39,740 | -1.23% | 11.2만 |
|---|
| 2026.03.25 | ₩40,660 | ₩40,714 | ₩39,660 | ₩40,647 | -0.03% | 12만 |
|---|
| 2026.03.24 | ₩39,433 | ₩40,340 | ₩39,247 | ₩40,127 | +1.76% | 11.9만 |
|---|
| 2026.03.23 | ₩39,260 | ₩40,460 | ₩38,900 | ₩39,927 | +1.70% | 16.8만 |
|---|
| 2026.03.20 | ₩37,900 | ₩38,567 | ₩37,353 | ₩38,193 | +0.77% | 75.2만 |
|---|
| 2026.03.19 | ₩37,193 | ₩38,073 | ₩37,193 | ₩37,900 | +1.90% | 12.1만 |
|---|
| 2026.03.18 | ₩37,606 | ₩38,700 | ₩37,340 | ₩37,486 | -0.32% | 13.8만 |
|---|
| 2026.03.17 | ₩37,846 | ₩38,580 | ₩37,460 | ₩37,740 | -0.28% | 26.3만 |
|---|
| 2026.03.16 | ₩38,327 | ₩38,327 | ₩37,326 | ₩37,433 | -2.33% | 15.7만 |
|---|
| 2026.03.13 | ₩39,367 | ₩39,433 | ₩37,886 | ₩37,926 | -3.66% | 15.4만 |
|---|
| 2026.03.12 | ₩41,060 | ₩41,500 | ₩38,927 | ₩38,967 | -5.10% | 17만 |
|---|
| 2026.03.11 | ₩42,407 | ₩42,901 | ₩41,567 | ₩41,660 | -1.76% | 8만 |
|---|
| 2026.03.10 | ₩42,994 | ₩44,128 | ₩42,794 | ₩42,994 | 0.00% | 13.7만 |
|---|
| 2026.03.09 | ₩42,020 | ₩43,594 | ₩41,367 | ₩43,434 | +3.36% | 36.6만 |
|---|
| 2026.03.06 | ₩42,821 | ₩43,474 | ₩42,140 | ₩42,634 | -0.44% | 18.6만 |
|---|
| 2026.03.05 | ₩43,234 | ₩44,168 | ₩43,234 | ₩43,527 | +0.68% | 9.9만 |
|---|
| 2026.03.04 | ₩43,234 | ₩44,128 | ₩43,154 | ₩43,301 | +0.15% | 11.8만 |
|---|
| 2026.03.03 | ₩42,221 | ₩43,407 | ₩41,820 | ₩43,047 | +1.96% | 15.2만 |
|---|
| 2026.03.02 | ₩41,127 | ₩43,127 | ₩40,820 | ₩42,674 | +3.76% | 19.6만 |
|---|
| 2026.02.27 | ₩41,380 | ₩42,594 | ₩40,767 | ₩42,154 | +1.87% | 13.8만 |
|---|
| 2026.02.26 | ₩41,794 | ₩42,167 | ₩41,447 | ₩41,900 | +0.26% | 10.4만 |
|---|
| 2026.02.25 | ₩40,874 | ₩41,874 | ₩40,447 | ₩41,660 | +1.92% | 12.6만 |
|---|
| 2026.02.24 | ₩40,874 | ₩41,220 | ₩40,460 | ₩40,914 | +0.10% | 13.5만 |
|---|
| 2026.02.23 | ₩41,940 | ₩42,074 | ₩40,794 | ₩40,980 | -2.29% | 17만 |
|---|
| 2026.02.20 | ₩42,261 | ₩42,674 | ₩41,594 | ₩42,474 | +0.50% | 10.3만 |
|---|
| 2026.02.19 | ₩42,074 | ₩42,701 | ₩41,794 | ₩42,381 | +0.73% | 17.7만 |
|---|
| 2026.02.18 | ₩41,354 | ₩42,421 | ₩40,900 | ₩42,327 | +2.35% | 14.5만 |
|---|
| 2026.02.17 | ₩41,154 | ₩41,807 | ₩40,380 | ₩41,327 | +0.42% | 24.6만 |
|---|
| 2026.02.13 | ₩40,874 | ₩41,274 | ₩40,354 | ₩40,980 | +0.26% | 21.5만 |
|---|
| 2026.02.12 | ₩42,074 | ₩42,674 | ₩39,567 | ₩40,367 | -4.06% | 17.8만 |
|---|
| 2026.02.11 | ₩43,914 | ₩44,314 | ₩41,487 | ₩41,914 | -4.56% | 17만 |
|---|
| 2026.02.10 | ₩43,821 | ₩44,821 | ₩43,701 | ₩43,914 | +0.21% | 22.9만 |
|---|
| 2026.02.09 | ₩43,767 | ₩44,381 | ₩43,474 | ₩44,261 | +1.13% | 21.4만 |
|---|
| 2026.02.06 | ₩43,434 | ₩44,261 | ₩42,914 | ₩43,354 | -0.18% | 22.1만 |
|---|
| 2026.02.05 | ₩42,834 | ₩44,634 | ₩42,741 | ₩43,941 | +2.58% | 34만 |
|---|
| 2026.02.04 | ₩42,247 | ₩42,354 | ₩40,900 | ₩41,967 | -0.66% | 19.2만 |
|---|
| 2026.02.03 | ₩43,367 | ₩43,501 | ₩41,327 | ₩42,007 | -3.14% | 14.5만 |
|---|
| 2026.02.02 | ₩42,674 | ₩43,847 | ₩42,581 | ₩43,527 | +2.00% | 15.8만 |
|---|
| 2026.01.30 | ₩42,474 | ₩42,874 | ₩42,020 | ₩42,674 | +0.47% | 12.4만 |
|---|
| 2026.01.29 | ₩42,514 | ₩43,074 | ₩42,007 | ₩42,874 | +0.85% | 12.3만 |
|---|
| 2026.01.28 | ₩42,927 | ₩43,047 | ₩42,060 | ₩42,287 | -1.49% | 12만 |
|---|
| 2026.01.27 | ₩42,234 | ₩42,954 | ₩42,060 | ₩42,674 | +1.04% | 11.5만 |
|---|
| 2026.01.26 | ₩42,394 | ₩43,007 | ₩41,807 | ₩42,207 | -0.44% | 11.1만 |
|---|
| 2026.01.23 | ₩42,674 | ₩43,114 | ₩42,114 | ₩42,407 | -0.63% | 8.2만 |
|---|
| 2026.01.22 | ₩42,674 | ₩43,487 | ₩42,514 | ₩42,674 | 0.00% | 12.6만 |
|---|
| 2026.01.21 | ₩41,980 | ₩42,581 | ₩41,420 | ₩42,527 | +1.30% | 18.8만 |
|---|
| 2026.01.20 | ₩41,167 | ₩42,301 | ₩40,727 | ₩41,674 | +1.23% | 11.9만 |
|---|
| 2026.01.16 | ₩42,887 | ₩43,021 | ₩41,740 | ₩41,740 | -2.67% | 11.7만 |
|---|
| 2026.01.15 | ₩42,274 | ₩42,754 | ₩41,634 | ₩42,447 | +0.41% | 12.1만 |
|---|
| 2026.01.14 | ₩42,007 | ₩42,381 | ₩41,700 | ₩42,207 | +0.48% | 13.8만 |
|---|
| 2026.01.13 | ₩42,381 | ₩42,474 | ₩41,660 | ₩42,287 | -0.22% | 8.7만 |
|---|
| 2026.01.12 | ₩41,540 | ₩42,274 | ₩41,207 | ₩42,154 | +1.48% | 14.2만 |
|---|
| 2026.01.09 | ₩41,647 | ₩42,034 | ₩41,007 | ₩41,740 | +0.22% | 10.7만 |
|---|
| 2026.01.08 | ₩40,967 | ₩41,967 | ₩40,274 | ₩41,634 | +1.63% | 7.9만 |
|---|
| 2026.01.07 | ₩41,540 | ₩41,540 | ₩40,740 | ₩41,260 | -0.67% | 9.5만 |
|---|
| 2026.01.06 | ₩40,420 | ₩41,487 | ₩40,220 | ₩41,287 | +2.14% | 12.9만 |
|---|
| 2026.01.05 | ₩39,273 | ₩41,047 | ₩38,820 | ₩40,914 | +4.18% | 16.8만 |
|---|
| 2026.01.02 | ₩40,460 | ₩40,607 | ₩39,420 | ₩39,460 | -2.47% | 27.8만 |
|---|
| 2025.12.31 | ₩41,714 | ₩41,994 | ₩40,340 | ₩40,420 | -3.10% | 15.7만 |
|---|
| 2025.12.30 | ₩42,247 | ₩42,914 | ₩41,820 | ₩41,887 | -0.85% | 19.3만 |
|---|
| 2025.12.29 | ₩41,474 | ₩42,367 | ₩41,220 | ₩42,247 | +1.86% | 14.5만 |
|---|
| 2025.12.26 | ₩41,194 | ₩41,567 | ₩41,127 | ₩41,540 | +0.84% | 8.6만 |
|---|
| 2025.12.24 | ₩41,300 | ₩41,607 | ₩40,687 | ₩41,154 | -0.36% | 9.3만 |
|---|
| 2025.12.23 | ₩41,140 | ₩41,834 | ₩41,074 | ₩41,300 | +0.39% | 13.4만 |
|---|
| 2025.12.22 | ₩42,034 | ₩42,874 | ₩41,114 | ₩41,127 | -2.16% | 24만 |
|---|
| 2025.12.19 | ₩42,167 | ₩42,341 | ₩41,447 | ₩42,060 | -0.25% | 39.9만 |
|---|
| 2025.12.18 | ₩42,394 | ₩42,621 | ₩42,060 | ₩42,301 | -0.22% | 19만 |
|---|
| 2025.12.17 | ₩42,607 | ₩42,821 | ₩41,847 | ₩42,020 | -1.38% | 16.7만 |
|---|
| 2025.12.16 | ₩42,594 | ₩42,887 | ₩41,740 | ₩42,687 | +0.22% | 17.1만 |
|---|
| 2025.12.15 | ₩42,674 | ₩43,207 | ₩42,314 | ₩42,581 | -0.22% | 18.1만 |
|---|
| 2025.12.12 | ₩42,207 | ₩42,567 | ₩42,074 | ₩42,434 | +0.54% | 16만 |
|---|
| 2025.12.11 | ₩42,261 | ₩42,554 | ₩41,980 | ₩42,287 | +0.06% | 22.8만 |
|---|
| 2025.12.10 | ₩41,207 | ₩42,621 | ₩41,207 | ₩42,194 | +2.39% | 18.7만 |
|---|
| 2025.12.09 | ₩40,127 | ₩41,527 | ₩40,127 | ₩41,234 | +2.76% | 15.7만 |
|---|
| 2025.12.08 | ₩40,367 | ₩40,607 | ₩39,927 | ₩40,180 | -0.46% | 13.5만 |
|---|
| 2025.12.05 | ₩39,727 | ₩40,380 | ₩39,633 | ₩40,047 | +0.81% | 13.4만 |
|---|
| 2025.12.04 | ₩40,367 | ₩40,367 | ₩39,633 | ₩39,860 | -1.26% | 15.3만 |
|---|
| 2025.12.03 | ₩39,433 | ₩40,460 | ₩39,407 | ₩40,234 | +2.03% | 17.5만 |
|---|
| 2025.12.02 | ₩39,753 | ₩40,007 | ₩39,167 | ₩39,233 | -1.31% | 12.5만 |
|---|
| 2025.12.01 | ₩39,673 | ₩40,500 | ₩39,447 | ₩39,793 | +0.30% | 19.5만 |
|---|
| 2025.11.28 | ₩40,153 | ₩40,474 | ₩39,433 | ₩40,060 | -0.23% | 10.8만 |
|---|
| 2025.11.26 | ₩40,167 | ₩40,487 | ₩40,047 | ₩40,287 | +0.30% | 26.5만 |
|---|
| 2025.11.25 | ₩38,340 | ₩40,474 | ₩37,900 | ₩40,367 | +5.29% | 34.2만 |
|---|
| 2025.11.24 | ₩37,220 | ₩38,567 | ₩37,073 | ₩38,380 | +3.12% | 40.2만 |
|---|
| 2025.11.21 | ₩34,353 | ₩37,286 | ₩34,353 | ₩37,286 | +8.54% | 47만 |
|---|
| 2025.11.20 | ₩33,939 | ₩36,860 | ₩33,446 | ₩34,286 | +1.02% | 64.3만 |
|---|
| 2025.11.19 | ₩30,072 | ₩30,525 | ₩29,898 | ₩30,245 | +0.58% | 16.6만 |
|---|
| 2025.11.18 | ₩29,565 | ₩30,539 | ₩29,472 | ₩30,112 | +1.85% | 30.8만 |
|---|
| 2025.11.17 | ₩30,712 | ₩30,712 | ₩29,658 | ₩29,685 | -3.34% | 14.6만 |
|---|
| 2025.11.14 | ₩30,619 | ₩30,939 | ₩30,298 | ₩30,912 | +0.96% | 14.7만 |
|---|
| 2025.11.13 | ₩31,512 | ₩31,739 | ₩30,872 | ₩30,992 | -1.65% | 18.8만 |
|---|
| 2025.11.12 | ₩31,885 | ₩32,059 | ₩31,285 | ₩31,832 | -0.17% | 21.7만 |
|---|
| 2025.11.11 | ₩31,099 | ₩31,845 | ₩30,819 | ₩31,672 | +1.84% | 20.6만 |
|---|
| 2025.11.10 | ₩30,392 | ₩31,125 | ₩29,885 | ₩31,112 | +2.37% | 13.8만 |
|---|
| 2025.11.07 | ₩29,552 | ₩30,272 | ₩29,378 | ₩30,232 | +2.30% | 20.3만 |
|---|
| 2025.11.06 | ₩31,192 | ₩31,392 | ₩28,898 | ₩29,552 | -5.26% | 21만 |
|---|
| 2025.11.05 | ₩30,979 | ₩31,659 | ₩30,979 | ₩31,299 | +1.03% | 17.3만 |
|---|
| 2025.11.04 | ₩31,285 | ₩31,565 | ₩30,659 | ₩30,819 | -1.49% | 11.6만 |
|---|
| 2025.11.03 | ₩31,845 | ₩31,965 | ₩31,419 | ₩31,472 | -1.17% | 17.3만 |
|---|
| 2025.10.31 | ₩31,539 | ₩31,939 | ₩31,352 | ₩31,925 | +1.23% | 13.1만 |
|---|
| 2025.10.30 | ₩31,339 | ₩31,739 | ₩31,339 | ₩31,712 | +1.19% | 11.4만 |
|---|
| 2025.10.29 | ₩32,152 | ₩32,406 | ₩30,992 | ₩31,365 | -2.45% | 12.1만 |
|---|
| 2025.10.28 | ₩31,885 | ₩32,659 | ₩31,819 | ₩32,192 | +0.96% | 8.7만 |
|---|
| 2025.10.27 | ₩33,219 | ₩33,352 | ₩32,032 | ₩32,112 | -3.33% | 13.6만 |
|---|
| 2025.10.24 | ₩32,926 | ₩33,366 | ₩32,779 | ₩33,099 | +0.53% | 11.4만 |
|---|
| 2025.10.23 | ₩32,179 | ₩33,219 | ₩32,179 | ₩32,752 | +1.78% | 11.1만 |
|---|
| 2025.10.22 | ₩32,259 | ₩32,579 | ₩31,685 | ₩32,179 | -0.25% | 20.5만 |
|---|
| 2025.10.21 | ₩31,765 | ₩32,432 | ₩31,499 | ₩32,165 | +1.26% | 9.9만 |
|---|
| 2025.10.20 | ₩31,059 | ₩31,845 | ₩31,059 | ₩31,765 | +2.28% | 13.5만 |
|---|
| 2025.10.17 | ₩30,992 | ₩31,312 | ₩30,752 | ₩30,952 | -0.13% | 11.9만 |
|---|
| 2025.10.16 | ₩31,632 | ₩31,725 | ₩31,032 | ₩31,179 | -1.43% | 12.2만 |
|---|
| 2025.10.15 | ₩32,152 | ₩32,526 | ₩31,432 | ₩31,499 | -2.03% | 11.1만 |
|---|
| 2025.10.14 | ₩31,992 | ₩32,539 | ₩31,712 | ₩32,085 | +0.29% | 20만 |
|---|
| 2025.10.13 | ₩31,285 | ₩32,552 | ₩30,405 | ₩32,406 | +3.58% | 28.9만 |
|---|
| 2025.10.10 | ₩31,539 | ₩31,925 | ₩30,832 | ₩30,925 | -1.95% | 18.2만 |
|---|