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 | ₩56,263 | ₩57,638 | ₩56,050 | ₩57,571 | +2.33% | 20만 |
| 2026.10.08 | ₩54,995 | ₩56,383 | ₩54,995 | ₩56,236 | +2.26% | 23.9만 |
| 2026.10.07 | ₩55,035 | ₩55,836 | ₩54,581 | ₩55,128 | +0.17% | 57.9만 |
| 2026.10.06 | ₩57,705 | ₩57,811 | ₩55,329 | ₩55,409 | -3.98% | 23.4만 |
| 2026.10.05 | ₩57,865 | ₩58,479 | ₩57,358 | ₩57,691 | -0.30% | 29.2만 |
| 2026.10.02 | ₩59,734 | ₩60,067 | ₩57,224 | ₩57,705 | -3.40% | 38.4만 |
| 2026.10.01 | ₩57,064 | ₩59,440 | ₩56,850 | ₩58,252 | +2.08% | 35.1만 |
| 2026.09.30 | ₩57,985 | ₩58,305 | ₩57,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,171 |
| -1.40% |
| 27.4만 |
| 2026.09.29 | ₩57,731 | ₩58,479 | ₩57,131 | ₩57,811 | +0.14% | 19.3만 |
|---|
| 2026.09.28 | ₩57,852 | ₩58,506 | ₩57,651 | ₩57,838 | -0.02% | 23.9만 |
|---|
| 2026.09.25 | ₩58,065 | ₩58,706 | ₩57,585 | ₩58,212 | +0.25% | 21.1만 |
|---|
| 2026.09.24 | ₩56,917 | ₩57,972 | ₩56,570 | ₩57,932 | +1.78% | 23.7만 |
|---|
| 2026.09.23 | ₩56,864 | ₩57,585 | ₩56,477 | ₩57,024 | +0.28% | 14.3만 |
|---|
| 2026.09.22 | ₩57,811 | ₩58,025 | ₩56,931 | ₩57,304 | -0.88% | 19.2만 |
|---|
| 2026.09.21 | ₩57,705 | ₩58,359 | ₩57,051 | ₩57,171 | -0.93% | 17.9만 |
|---|
| 2026.09.18 | ₩57,344 | ₩57,371 | ₩56,196 | ₩57,238 | -0.19% | 57.5만 |
|---|
| 2026.09.17 | ₩58,319 | ₩58,426 | ₩56,343 | ₩57,638 | -1.17% | 31.6만 |
|---|
| 2026.09.16 | ₩57,985 | ₩58,452 | ₩57,384 | ₩57,625 | -0.62% | 16.5만 |
|---|
| 2026.09.15 | ₩57,451 | ₩58,265 | ₩56,997 | ₩57,905 | +0.79% | 25.8만 |
|---|
| 2026.09.14 | ₩56,824 | ₩57,825 | ₩56,530 | ₩57,451 | +1.10% | 12.5만 |
|---|
| 2026.09.11 | ₩56,063 | ₩56,997 | ₩55,929 | ₩56,717 | +1.17% | 11.2만 |
|---|
| 2026.09.10 | ₩54,968 | ₩55,863 | ₩54,968 | ₩55,382 | +0.75% | 14.5만 |
|---|
| 2026.09.09 | ₩55,369 | ₩55,823 | ₩54,741 | ₩55,235 | -0.24% | 16.5만 |
|---|
| 2026.09.08 | ₩55,809 | ₩55,956 | ₩54,381 | ₩55,596 | -0.38% | 30.1만 |
|---|
| 2026.09.04 | ₩54,061 | ₩56,463 | ₩53,233 | ₩56,210 | +3.98% | 18.3만 |
|---|
| 2026.09.03 | ₩53,166 | ₩54,141 | ₩52,619 | ₩54,061 | +1.68% | 23.6만 |
|---|
| 2026.09.02 | ₩52,659 | ₩53,967 | ₩52,098 | ₩52,579 | -0.15% | 28.4만 |
|---|
| 2026.09.01 | ₩55,088 | ₩55,516 | ₩51,378 | ₩52,499 | -4.70% | 40.6만 |
|---|
| 2026.08.31 | ₩55,489 | ₩56,984 | ₩55,115 | ₩55,636 | +0.26% | 19만 |
|---|
| 2026.08.28 | ₩55,863 | ₩55,943 | ₩54,728 | ₩55,369 | -0.88% | 20.4만 |
|---|
| 2026.08.27 | ₩55,916 | ₩57,104 | ₩55,315 | ₩55,783 | -0.24% | 27.6만 |
|---|
| 2026.08.26 | ₩57,798 | ₩58,185 | ₩55,729 | ₩55,916 | -3.26% | 17.1만 |
|---|
| 2026.08.25 | ₩57,731 | ₩58,372 | ₩57,318 | ₩57,558 | -0.30% | 10.7만 |
|---|
| 2026.08.24 | ₩57,758 | ₩58,399 | ₩57,318 | ₩57,705 | -0.09% | 12.3만 |
|---|
| 2026.08.21 | ₩57,424 | ₩57,932 | ₩56,757 | ₩57,758 | +0.58% | 16.3만 |
|---|
| 2026.08.20 | ₩57,438 | ₩57,972 | ₩56,784 | ₩57,064 | -0.65% | 11.3만 |
|---|
| 2026.08.19 | ₩57,972 | ₩58,853 | ₩57,932 | ₩58,172 | +0.35% | 15.3만 |
|---|
| 2026.08.18 | ₩57,371 | ₩57,825 | ₩56,570 | ₩57,745 | +0.65% | 26.4만 |
|---|
| 2026.08.17 | ₩57,651 | ₩58,265 | ₩56,931 | ₩57,011 | -1.11% | 25.4만 |
|---|
| 2026.08.14 | ₩57,451 | ₩58,105 | ₩57,304 | ₩58,025 | +1.00% | 10.6만 |
|---|
| 2026.08.13 | ₩57,691 | ₩57,905 | ₩55,916 | ₩57,318 | -0.65% | 32.1만 |
|---|
| 2026.08.12 | ₩55,689 | ₩57,625 | ₩55,689 | ₩57,545 | +3.33% | 22.7만 |
|---|
| 2026.08.11 | ₩54,875 | ₩55,996 | ₩54,034 | ₩55,769 | +1.63% | 19만 |
|---|
| 2026.08.10 | ₩56,276 | ₩57,344 | ₩53,754 | ₩54,608 | -2.96% | 35.9만 |
|---|
| 2026.08.07 | ₩56,116 | ₩57,852 | ₩54,995 | ₩56,143 | +0.05% | 31.5만 |
|---|
| 2026.08.06 | ₩53,393 | ₩58,492 | ₩53,393 | ₩56,076 | +5.02% | 54.5만 |
|---|
| 2026.08.05 | ₩51,191 | ₩52,392 | ₩49,709 | ₩50,110 | -2.11% | 18.5만 |
|---|
| 2026.08.04 | ₩52,526 | ₩52,966 | ₩50,563 | ₩51,044 | -2.82% | 28.8만 |
|---|
| 2026.08.03 | ₩52,058 | ₩53,433 | ₩51,725 | ₩52,459 | +0.77% | 19.5만 |
|---|
| 2026.07.31 | ₩50,857 | ₩52,179 | ₩49,976 | ₩52,032 | +2.31% | 16.4만 |
|---|
| 2026.07.30 | ₩51,151 | ₩51,271 | ₩50,563 | ₩50,950 | -0.39% | 13.6만 |
|---|
| 2026.07.29 | ₩52,325 | ₩52,539 | ₩50,924 | ₩51,324 | -1.91% | 19.6만 |
|---|
| 2026.07.28 | ₩52,579 | ₩53,086 | ₩52,232 | ₩52,499 | -0.15% | 18.5만 |
|---|
| 2026.07.27 | ₩50,764 | ₩52,032 | ₩50,724 | ₩52,005 | +2.45% | 11.2만 |
|---|
| 2026.07.24 | ₩50,363 | ₩51,111 | ₩49,829 | ₩50,136 | -0.45% | 18.4만 |
|---|
| 2026.07.23 | ₩50,403 | ₩50,617 | ₩49,856 | ₩50,016 | -0.77% | 16.6만 |
|---|
| 2026.07.22 | ₩51,738 | ₩52,192 | ₩50,670 | ₩51,191 | -1.06% | 13.4만 |
|---|
| 2026.07.21 | ₩51,404 | ₩52,058 | ₩51,044 | ₩51,831 | +0.83% | 17.1만 |
|---|
| 2026.07.20 | ₩52,819 | ₩53,847 | ₩51,658 | ₩51,751 | -2.02% | 12.7만 |
|---|
| 2026.07.17 | ₩54,234 | ₩55,102 | ₩52,259 | ₩52,752 | -2.73% | 36.9만 |
|---|
| 2026.07.16 | ₩53,019 | ₩55,062 | ₩53,019 | ₩54,755 | +3.27% | 50만 |
|---|
| 2026.07.15 | ₩52,192 | ₩53,393 | ₩51,992 | ₩52,926 | +1.41% | 17.5만 |
|---|
| 2026.07.14 | ₩51,898 | ₩52,566 | ₩51,511 | ₩51,965 | +0.13% | 12.1만 |
|---|
| 2026.07.13 | ₩52,058 | ₩52,819 | ₩51,871 | ₩51,898 | -0.31% | 14.1만 |
|---|
| 2026.07.10 | ₩51,498 | ₩52,058 | ₩50,950 | ₩52,058 | +1.09% | 12.8만 |
|---|
| 2026.07.09 | ₩50,510 | ₩51,564 | ₩50,069 | ₩51,498 | +1.96% | 15.4만 |
|---|
| 2026.07.08 | ₩50,884 | ₩51,444 | ₩48,534 | ₩50,603 | -0.55% | 26.8만 |
|---|
| 2026.07.07 | ₩51,645 | ₩52,072 | ₩50,430 | ₩50,764 | -1.71% | 17.7만 |
|---|
| 2026.07.06 | ₩51,151 | ₩51,845 | ₩50,190 | ₩51,231 | +0.16% | 17.8만 |
|---|
| 2026.07.02 | ₩51,938 | ₩52,085 | ₩51,111 | ₩51,204 | -1.41% | 17.3만 |
|---|
| 2026.07.01 | ₩52,232 | ₩52,939 | ₩51,151 | ₩51,658 | -1.10% | 23만 |
|---|
| 2026.06.30 | ₩52,219 | ₩52,846 | ₩52,058 | ₩52,219 | 0.00% | 34만 |
|---|
| 2026.06.29 | ₩52,539 | ₩53,300 | ₩52,058 | ₩52,179 | -0.69% | 29.8만 |
|---|
| 2026.06.26 | ₩51,057 | ₩52,325 | ₩50,096 | ₩52,179 | +2.20% | 68.4만 |
|---|
| 2026.06.25 | ₩51,805 | ₩52,526 | ₩50,790 | ₩50,910 | -1.73% | 19.8만 |
|---|
| 2026.06.24 | ₩51,498 | ₩52,793 | ₩51,177 | ₩51,925 | +0.83% | 16.3만 |
|---|
| 2026.06.23 | ₩50,123 | ₩51,578 | ₩49,722 | ₩51,311 | +2.37% | 18.4만 |
|---|
| 2026.06.22 | ₩50,443 | ₩50,657 | ₩49,856 | ₩50,083 | -0.71% | 26.8만 |
|---|
| 2026.06.18 | ₩49,549 | ₩50,670 | ₩48,748 | ₩50,577 | +2.07% | 30.4만 |
|---|
| 2026.06.17 | ₩49,816 | ₩50,390 | ₩48,534 | ₩48,775 | -2.09% | 19.7만 |
|---|
| 2026.06.16 | ₩50,657 | ₩50,777 | ₩49,482 | ₩50,016 | -1.26% | 20.3만 |
|---|
| 2026.06.15 | ₩50,657 | ₩50,724 | ₩49,389 | ₩50,563 | -0.18% | 13.8만 |
|---|
| 2026.06.12 | ₩50,830 | ₩51,298 | ₩50,016 | ₩50,643 | -0.37% | 12.8만 |
|---|
| 2026.06.11 | ₩50,577 | ₩51,044 | ₩49,963 | ₩50,643 | +0.13% | 16.6만 |
|---|
| 2026.06.10 | ₩50,523 | ₩50,950 | ₩50,363 | ₩50,483 | -0.08% | 15.6만 |
|---|
| 2026.06.09 | ₩49,295 | ₩50,617 | ₩49,295 | ₩50,376 | +2.19% | 15.9만 |
|---|
| 2026.06.08 | ₩49,883 | ₩50,550 | ₩48,922 | ₩48,922 | -1.93% | 18.5만 |
|---|
| 2026.06.05 | ₩49,295 | ₩49,909 | ₩49,162 | ₩49,696 | +0.81% | 9.9만 |
|---|
| 2026.06.04 | ₩48,574 | ₩50,043 | ₩48,227 | ₩49,309 | +1.51% | 14.1만 |
|---|
| 2026.06.03 | ₩48,401 | ₩48,828 | ₩47,774 | ₩48,241 | -0.33% | 15.7만 |
|---|
| 2026.06.02 | ₩49,295 | ₩49,602 | ₩47,974 | ₩48,454 | -1.71% | 13.2만 |
|---|
| 2026.06.01 | ₩48,281 | ₩49,536 | ₩48,094 | ₩49,415 | +2.35% | 17.6만 |
|---|
| 2026.05.29 | ₩48,187 | ₩48,441 | ₩47,814 | ₩48,334 | +0.30% | 19.3만 |
|---|
| 2026.05.28 | ₩48,054 | ₩48,735 | ₩47,667 | ₩48,494 | +0.92% | 18.5만 |
|---|
| 2026.05.27 | ₩47,920 | ₩48,374 | ₩47,493 | ₩48,134 | +0.45% | 14.1만 |
|---|
| 2026.05.26 | ₩46,078 | ₩47,854 | ₩46,078 | ₩47,734 | +3.59% | 13.5만 |
|---|
| 2026.05.22 | ₩45,771 | ₩46,065 | ₩45,077 | ₩45,958 | +0.41% | 22.2만 |
|---|
| 2026.05.21 | ₩45,611 | ₩45,771 | ₩44,303 | ₩45,651 | +0.09% | 10.4만 |
|---|
| 2026.05.20 | ₩45,251 | ₩46,025 | ₩44,477 | ₩45,985 | +1.62% | 14.8만 |
|---|
| 2026.05.19 | ₩45,064 | ₩45,544 | ₩44,423 | ₩45,344 | +0.62% | 12.2만 |
|---|
| 2026.05.18 | ₩44,049 | ₩45,411 | ₩44,049 | ₩45,224 | +2.67% | 10.3만 |
|---|
| 2026.05.15 | ₩44,690 | ₩45,785 | ₩43,916 | ₩43,996 | -1.55% | 15만 |
|---|
| 2026.05.14 | ₩44,450 | ₩44,557 | ₩43,769 | ₩44,503 | +0.12% | 16.1만 |
|---|
| 2026.05.13 | ₩44,423 | ₩44,984 | ₩43,836 | ₩44,276 | -0.33% | 21.2만 |
|---|
| 2026.05.12 | ₩45,851 | ₩46,158 | ₩44,276 | ₩44,824 | -2.24% | 19만 |
|---|
| 2026.05.11 | ₩48,254 | ₩48,254 | ₩45,451 | ₩45,825 | -5.03% | 29.8만 |
|---|
| 2026.05.08 | ₩48,441 | ₩48,521 | ₩47,320 | ₩48,307 | -0.28% | 16.7만 |
|---|
| 2026.05.07 | ₩50,683 | ₩51,831 | ₩46,973 | ₩48,388 | -4.53% | 24.6만 |
|---|
| 2026.05.06 | ₩50,043 | ₩50,283 | ₩49,309 | ₩49,682 | -0.72% | 19.3만 |
|---|
| 2026.05.05 | ₩48,147 | ₩50,123 | ₩48,121 | ₩49,509 | +2.83% | 18만 |
|---|
| 2026.05.04 | ₩47,587 | ₩48,481 | ₩47,587 | ₩47,814 | +0.48% | 17만 |
|---|
| 2026.05.01 | ₩47,720 | ₩48,054 | ₩47,293 | ₩47,934 | +0.45% | 13.5만 |
|---|
| 2026.04.30 | ₩47,186 | ₩48,161 | ₩46,959 | ₩47,587 | +0.85% | 14.4만 |
|---|
| 2026.04.29 | ₩47,306 | ₩48,121 | ₩46,719 | ₩47,213 | -0.20% | 18.1만 |
|---|
| 2026.04.28 | ₩46,145 | ₩47,974 | ₩45,424 | ₩47,573 | +3.10% | 13.8만 |
|---|
| 2026.04.27 | ₩46,719 | ₩47,613 | ₩46,626 | ₩46,999 | +0.60% | 13.4만 |
|---|
| 2026.04.24 | ₩45,825 | ₩46,933 | ₩45,211 | ₩46,572 | +1.63% | 12.5만 |
|---|
| 2026.04.23 | ₩45,838 | ₩46,719 | ₩45,691 | ₩45,998 | +0.35% | 21.1만 |
|---|
| 2026.04.22 | ₩45,117 | ₩46,425 | ₩45,117 | ₩45,972 | +1.89% | 14.3만 |
|---|
| 2026.04.21 | ₩45,331 | ₩46,078 | ₩44,570 | ₩44,997 | -0.74% | 18.9만 |
|---|
| 2026.04.20 | ₩45,358 | ₩45,865 | ₩43,903 | ₩45,358 | 0.00% | 15.1만 |
|---|
| 2026.04.17 | ₩45,571 | ₩46,198 | ₩45,264 | ₩45,384 | -0.41% | 20만 |
|---|
| 2026.04.16 | ₩45,064 | ₩45,651 | ₩44,703 | ₩44,744 | -0.71% | 13만 |
|---|
| 2026.04.15 | ₩44,063 | ₩44,997 | ₩44,063 | ₩44,930 | +1.97% | 10.7만 |
|---|
| 2026.04.14 | ₩43,449 | ₩44,236 | ₩43,208 | ₩44,156 | +1.63% | 14.8만 |
|---|
| 2026.04.13 | ₩43,035 | ₩43,676 | ₩42,688 | ₩43,515 | +1.12% | 16만 |
|---|
| 2026.04.10 | ₩42,901 | ₩43,409 | ₩42,408 | ₩43,289 | +0.90% | 22.3만 |
|---|
| 2026.04.09 | ₩42,768 | ₩43,395 | ₩41,994 | ₩43,128 | +0.84% | 10.7만 |
|---|
| 2026.04.08 | ₩43,355 | ₩43,676 | ₩42,661 | ₩42,701 | -1.51% | 16.9만 |
|---|
| 2026.04.07 | ₩41,740 | ₩42,514 | ₩41,740 | ₩42,114 | +0.90% | 19.4만 |
|---|
| 2026.04.06 | ₩41,607 | ₩42,274 | ₩41,446 | ₩41,887 | +0.67% | 10.7만 |
|---|
| 2026.04.02 | ₩40,419 | ₩42,047 | ₩40,419 | ₩41,593 | +2.91% | 15.1만 |
|---|
| 2026.04.01 | ₩41,033 | ₩41,727 | ₩40,792 | ₩41,193 | +0.39% | 13.2만 |
|---|
| 2026.03.31 | ₩40,445 | ₩41,126 | ₩39,471 | ₩40,806 | +0.89% | 18.2만 |
|---|
| 2026.03.30 | ₩39,364 | ₩40,112 | ₩39,337 | ₩39,751 | +0.98% | 13.3만 |
|---|
| 2026.03.27 | ₩39,351 | ₩39,644 | ₩38,884 | ₩39,364 | +0.03% | 7만 |
|---|
| 2026.03.26 | ₩40,272 | ₩40,993 | ₩39,765 | ₩39,778 | -1.23% | 11.2만 |
|---|
| 2026.03.25 | ₩40,699 | ₩40,752 | ₩39,698 | ₩40,686 | -0.03% | 12만 |
|---|
| 2026.03.24 | ₩39,471 | ₩40,379 | ₩39,284 | ₩40,165 | +1.76% | 11.9만 |
|---|
| 2026.03.23 | ₩39,297 | ₩40,499 | ₩38,937 | ₩39,965 | +1.70% | 16.8만 |
|---|
| 2026.03.20 | ₩37,936 | ₩38,603 | ₩37,389 | ₩38,230 | +0.77% | 75.2만 |
|---|
| 2026.03.19 | ₩37,228 | ₩38,109 | ₩37,228 | ₩37,936 | +1.90% | 12.1만 |
|---|
| 2026.03.18 | ₩37,642 | ₩38,737 | ₩37,375 | ₩37,522 | -0.32% | 13.8만 |
|---|
| 2026.03.17 | ₩37,882 | ₩38,617 | ₩37,495 | ₩37,776 | -0.28% | 26.3만 |
|---|
| 2026.03.16 | ₩38,363 | ₩38,363 | ₩37,362 | ₩37,469 | -2.33% | 15.7만 |
|---|
| 2026.03.13 | ₩39,404 | ₩39,471 | ₩37,923 | ₩37,963 | -3.66% | 15.4만 |
|---|
| 2026.03.12 | ₩41,099 | ₩41,540 | ₩38,964 | ₩39,004 | -5.10% | 17만 |
|---|
| 2026.03.11 | ₩42,448 | ₩42,941 | ₩41,607 | ₩41,700 | -1.76% | 8만 |
|---|
| 2026.03.10 | ₩43,035 | ₩44,170 | ₩42,835 | ₩43,035 | 0.00% | 13.7만 |
|---|
| 2026.03.09 | ₩42,060 | ₩43,636 | ₩41,406 | ₩43,475 | +3.36% | 36.6만 |
|---|
| 2026.03.06 | ₩42,861 | ₩43,515 | ₩42,181 | ₩42,675 | -0.44% | 18.6만 |
|---|
| 2026.03.05 | ₩43,275 | ₩44,210 | ₩43,275 | ₩43,569 | +0.68% | 9.9만 |
|---|
| 2026.03.04 | ₩43,275 | ₩44,170 | ₩43,195 | ₩43,342 | +0.15% | 11.8만 |
|---|
| 2026.03.03 | ₩42,261 | ₩43,449 | ₩41,860 | ₩43,088 | +1.96% | 15.2만 |
|---|
| 2026.03.02 | ₩41,166 | ₩43,168 | ₩40,859 | ₩42,715 | +3.76% | 19.6만 |
|---|
| 2026.02.27 | ₩41,420 | ₩42,634 | ₩40,806 | ₩42,194 | +1.87% | 13.8만 |
|---|
| 2026.02.26 | ₩41,834 | ₩42,207 | ₩41,487 | ₩41,940 | +0.26% | 10.4만 |
|---|
| 2026.02.25 | ₩40,913 | ₩41,914 | ₩40,485 | ₩41,700 | +1.92% | 12.6만 |
|---|
| 2026.02.24 | ₩40,913 | ₩41,260 | ₩40,499 | ₩40,953 | +0.10% | 13.5만 |
|---|
| 2026.02.23 | ₩41,980 | ₩42,114 | ₩40,832 | ₩41,019 | -2.29% | 17만 |
|---|
| 2026.02.20 | ₩42,301 | ₩42,715 | ₩41,633 | ₩42,514 | +0.50% | 10.3만 |
|---|
| 2026.02.19 | ₩42,114 | ₩42,741 | ₩41,834 | ₩42,421 | +0.73% | 17.7만 |
|---|
| 2026.02.18 | ₩41,393 | ₩42,461 | ₩40,939 | ₩42,368 | +2.35% | 14.5만 |
|---|
| 2026.02.17 | ₩41,193 | ₩41,847 | ₩40,419 | ₩41,366 | +0.42% | 24.6만 |
|---|
| 2026.02.13 | ₩40,913 | ₩41,313 | ₩40,392 | ₩41,019 | +0.26% | 21.5만 |
|---|
| 2026.02.12 | ₩42,114 | ₩42,715 | ₩39,604 | ₩40,405 | -4.06% | 17.8만 |
|---|
| 2026.02.11 | ₩43,956 | ₩44,356 | ₩41,527 | ₩41,954 | -4.56% | 17만 |
|---|
| 2026.02.10 | ₩43,863 | ₩44,864 | ₩43,742 | ₩43,956 | +0.21% | 22.9만 |
|---|
| 2026.02.09 | ₩43,809 | ₩44,423 | ₩43,515 | ₩44,303 | +1.13% | 21.4만 |
|---|
| 2026.02.06 | ₩43,475 | ₩44,303 | ₩42,955 | ₩43,395 | -0.18% | 22.1만 |
|---|
| 2026.02.05 | ₩42,875 | ₩44,677 | ₩42,781 | ₩43,983 | +2.58% | 34만 |
|---|
| 2026.02.04 | ₩42,287 | ₩42,394 | ₩40,939 | ₩42,007 | -0.66% | 19.2만 |
|---|
| 2026.02.03 | ₩43,409 | ₩43,542 | ₩41,366 | ₩42,047 | -3.14% | 14.5만 |
|---|
| 2026.02.02 | ₩42,715 | ₩43,889 | ₩42,621 | ₩43,569 | +2.00% | 15.8만 |
|---|
| 2026.01.30 | ₩42,514 | ₩42,915 | ₩42,060 | ₩42,715 | +0.47% | 12.4만 |
|---|
| 2026.01.29 | ₩42,554 | ₩43,115 | ₩42,047 | ₩42,915 | +0.85% | 12.3만 |
|---|
| 2026.01.28 | ₩42,968 | ₩43,088 | ₩42,101 | ₩42,327 | -1.49% | 12만 |
|---|
| 2026.01.27 | ₩42,274 | ₩42,995 | ₩42,101 | ₩42,715 | +1.04% | 11.5만 |
|---|
| 2026.01.26 | ₩42,434 | ₩43,048 | ₩41,847 | ₩42,247 | -0.44% | 11.1만 |
|---|
| 2026.01.23 | ₩42,715 | ₩43,155 | ₩42,154 | ₩42,448 | -0.63% | 8.2만 |
|---|
| 2026.01.22 | ₩42,715 | ₩43,529 | ₩42,554 | ₩42,715 | 0.00% | 12.6만 |
|---|
| 2026.01.21 | ₩42,020 | ₩42,621 | ₩41,460 | ₩42,568 | +1.30% | 18.8만 |
|---|
| 2026.01.20 | ₩41,206 | ₩42,341 | ₩40,766 | ₩41,713 | +1.23% | 11.9만 |
|---|
| 2026.01.16 | ₩42,928 | ₩43,062 | ₩41,780 | ₩41,780 | -2.67% | 11.7만 |
|---|
| 2026.01.15 | ₩42,314 | ₩42,795 | ₩41,673 | ₩42,488 | +0.41% | 12.1만 |
|---|
| 2026.01.14 | ₩42,047 | ₩42,421 | ₩41,740 | ₩42,247 | +0.48% | 13.8만 |
|---|
| 2026.01.13 | ₩42,421 | ₩42,514 | ₩41,700 | ₩42,327 | -0.22% | 8.7만 |
|---|
| 2026.01.12 | ₩41,580 | ₩42,314 | ₩41,246 | ₩42,194 | +1.48% | 14.2만 |
|---|
| 2026.01.09 | ₩41,687 | ₩42,074 | ₩41,046 | ₩41,780 | +0.22% | 10.7만 |
|---|
| 2026.01.08 | ₩41,006 | ₩42,007 | ₩40,312 | ₩41,673 | +1.63% | 7.9만 |
|---|
| 2026.01.07 | ₩41,580 | ₩41,580 | ₩40,779 | ₩41,300 | -0.67% | 9.5만 |
|---|
| 2026.01.06 | ₩40,459 | ₩41,527 | ₩40,258 | ₩41,326 | +2.14% | 12.9만 |
|---|
| 2026.01.05 | ₩39,311 | ₩41,086 | ₩38,857 | ₩40,953 | +4.18% | 16.8만 |
|---|
| 2026.01.02 | ₩40,499 | ₩40,646 | ₩39,458 | ₩39,498 | -2.47% | 27.8만 |
|---|
| 2025.12.31 | ₩41,753 | ₩42,034 | ₩40,379 | ₩40,459 | -3.10% | 15.7만 |
|---|
| 2025.12.30 | ₩42,287 | ₩42,955 | ₩41,860 | ₩41,927 | -0.85% | 19.3만 |
|---|
| 2025.12.29 | ₩41,513 | ₩42,408 | ₩41,260 | ₩42,287 | +1.86% | 14.5만 |
|---|
| 2025.12.26 | ₩41,233 | ₩41,607 | ₩41,166 | ₩41,580 | +0.84% | 8.6만 |
|---|
| 2025.12.24 | ₩41,340 | ₩41,647 | ₩40,726 | ₩41,193 | -0.36% | 9.3만 |
|---|
| 2025.12.23 | ₩41,180 | ₩41,874 | ₩41,113 | ₩41,340 | +0.39% | 13.4만 |
|---|
| 2025.12.22 | ₩42,074 | ₩42,915 | ₩41,153 | ₩41,166 | -2.16% | 24만 |
|---|
| 2025.12.19 | ₩42,207 | ₩42,381 | ₩41,487 | ₩42,101 | -0.25% | 39.9만 |
|---|
| 2025.12.18 | ₩42,434 | ₩42,661 | ₩42,101 | ₩42,341 | -0.22% | 19만 |
|---|
| 2025.12.17 | ₩42,648 | ₩42,861 | ₩41,887 | ₩42,060 | -1.38% | 16.7만 |
|---|
| 2025.12.16 | ₩42,634 | ₩42,928 | ₩41,780 | ₩42,728 | +0.22% | 17.1만 |
|---|
| 2025.12.15 | ₩42,715 | ₩43,248 | ₩42,354 | ₩42,621 | -0.22% | 18.1만 |
|---|
| 2025.12.12 | ₩42,247 | ₩42,608 | ₩42,114 | ₩42,474 | +0.54% | 16만 |
|---|
| 2025.12.11 | ₩42,301 | ₩42,594 | ₩42,020 | ₩42,327 | +0.06% | 22.8만 |
|---|
| 2025.12.10 | ₩41,246 | ₩42,661 | ₩41,246 | ₩42,234 | +2.39% | 18.7만 |
|---|
| 2025.12.09 | ₩40,165 | ₩41,567 | ₩40,165 | ₩41,273 | +2.76% | 15.7만 |
|---|
| 2025.12.08 | ₩40,405 | ₩40,646 | ₩39,965 | ₩40,218 | -0.46% | 13.5만 |
|---|
| 2025.12.05 | ₩39,765 | ₩40,419 | ₩39,671 | ₩40,085 | +0.81% | 13.4만 |
|---|
| 2025.12.04 | ₩40,405 | ₩40,405 | ₩39,671 | ₩39,898 | -1.26% | 15.3만 |
|---|
| 2025.12.03 | ₩39,471 | ₩40,499 | ₩39,444 | ₩40,272 | +2.03% | 17.5만 |
|---|
| 2025.12.02 | ₩39,791 | ₩40,045 | ₩39,204 | ₩39,271 | -1.31% | 12.5만 |
|---|
| 2025.12.01 | ₩39,711 | ₩40,539 | ₩39,484 | ₩39,831 | +0.30% | 19.5만 |
|---|
| 2025.11.28 | ₩40,192 | ₩40,512 | ₩39,471 | ₩40,098 | -0.23% | 10.8만 |
|---|
| 2025.11.26 | ₩40,205 | ₩40,525 | ₩40,085 | ₩40,325 | +0.30% | 26.5만 |
|---|
| 2025.11.25 | ₩38,376 | ₩40,512 | ₩37,936 | ₩40,405 | +5.29% | 34.2만 |
|---|
| 2025.11.24 | ₩37,255 | ₩38,603 | ₩37,108 | ₩38,416 | +3.12% | 40.2만 |
|---|
| 2025.11.21 | ₩34,385 | ₩37,322 | ₩34,385 | ₩37,322 | +8.54% | 47만 |
|---|
| 2025.11.20 | ₩33,971 | ₩36,895 | ₩33,478 | ₩34,318 | +1.02% | 64.3만 |
|---|
| 2025.11.19 | ₩30,100 | ₩30,554 | ₩29,927 | ₩30,274 | +0.58% | 16.6만 |
|---|
| 2025.11.18 | ₩29,593 | ₩30,568 | ₩29,500 | ₩30,140 | +1.85% | 30.8만 |
|---|
| 2025.11.17 | ₩30,741 | ₩30,741 | ₩29,687 | ₩29,713 | -3.34% | 14.6만 |
|---|
| 2025.11.14 | ₩30,648 | ₩30,968 | ₩30,327 | ₩30,941 | +0.96% | 14.7만 |
|---|
| 2025.11.13 | ₩31,542 | ₩31,769 | ₩30,901 | ₩31,021 | -1.65% | 18.8만 |
|---|
| 2025.11.12 | ₩31,916 | ₩32,089 | ₩31,315 | ₩31,862 | -0.17% | 21.7만 |
|---|
| 2025.11.11 | ₩31,128 | ₩31,876 | ₩30,848 | ₩31,702 | +1.84% | 20.6만 |
|---|
| 2025.11.10 | ₩30,421 | ₩31,155 | ₩29,914 | ₩31,142 | +2.37% | 13.8만 |
|---|
| 2025.11.07 | ₩29,580 | ₩30,301 | ₩29,406 | ₩30,261 | +2.30% | 20.3만 |
|---|
| 2025.11.06 | ₩31,222 | ₩31,422 | ₩28,926 | ₩29,580 | -5.26% | 21만 |
|---|
| 2025.11.05 | ₩31,008 | ₩31,689 | ₩31,008 | ₩31,328 | +1.03% | 17.3만 |
|---|
| 2025.11.04 | ₩31,315 | ₩31,595 | ₩30,688 | ₩30,848 | -1.49% | 11.6만 |
|---|
| 2025.11.03 | ₩31,876 | ₩31,996 | ₩31,449 | ₩31,502 | -1.17% | 17.3만 |
|---|
| 2025.10.31 | ₩31,569 | ₩31,969 | ₩31,382 | ₩31,956 | +1.23% | 13.1만 |
|---|
| 2025.10.30 | ₩31,369 | ₩31,769 | ₩31,369 | ₩31,742 | +1.19% | 11.4만 |
|---|
| 2025.10.29 | ₩32,183 | ₩32,436 | ₩31,021 | ₩31,395 | -2.45% | 12.1만 |
|---|
| 2025.10.28 | ₩31,916 | ₩32,690 | ₩31,849 | ₩32,223 | +0.96% | 8.7만 |
|---|
| 2025.10.27 | ₩33,251 | ₩33,384 | ₩32,063 | ₩32,143 | -3.33% | 13.6만 |
|---|
| 2025.10.24 | ₩32,957 | ₩33,397 | ₩32,810 | ₩33,130 | +0.53% | 11.4만 |
|---|
| 2025.10.23 | ₩32,209 | ₩33,251 | ₩32,209 | ₩32,783 | +1.78% | 11.1만 |
|---|
| 2025.10.22 | ₩32,290 | ₩32,610 | ₩31,716 | ₩32,209 | -0.25% | 20.5만 |
|---|
| 2025.10.21 | ₩31,796 | ₩32,463 | ₩31,529 | ₩32,196 | +1.26% | 9.9만 |
|---|
| 2025.10.20 | ₩31,088 | ₩31,876 | ₩31,088 | ₩31,796 | +2.28% | 13.5만 |
|---|
| 2025.10.17 | ₩31,021 | ₩31,342 | ₩30,781 | ₩30,981 | -0.13% | 11.9만 |
|---|
| 2025.10.16 | ₩31,662 | ₩31,756 | ₩31,061 | ₩31,208 | -1.43% | 12.2만 |
|---|
| 2025.10.15 | ₩32,183 | ₩32,557 | ₩31,462 | ₩31,529 | -2.03% | 11.1만 |
|---|
| 2025.10.14 | ₩32,023 | ₩32,570 | ₩31,742 | ₩32,116 | +0.29% | 20만 |
|---|
| 2025.10.13 | ₩31,315 | ₩32,583 | ₩30,434 | ₩32,436 | +3.58% | 28.9만 |
|---|
| 2025.10.10 | ₩31,569 | ₩31,956 | ₩30,861 | ₩30,955 | -1.95% | 18.2만 |
|---|