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 | ₩56,183 | ₩57,556 | ₩55,970 | ₩57,490 | +2.33% | 20만 |
| 2026.10.08 | ₩54,917 | ₩56,303 | ₩54,917 | ₩56,157 | +2.26% | 23.9만 |
| 2026.10.07 | ₩54,957 | ₩55,757 | ₩54,504 | ₩55,050 | +0.17% | 57.9만 |
| 2026.10.06 | ₩57,623 | ₩57,730 | ₩55,250 | ₩55,330 | -3.98% | 23.4만 |
| 2026.10.05 | ₩57,783 | ₩58,396 | ₩57,276 | ₩57,610 | -0.30% | 29.2만 |
| 2026.10.02 | ₩59,649 | ₩59,982 | ₩57,143 | ₩57,623 | -3.40% | 38.4만 |
| 2026.10.01 | ₩56,983 | ₩59,356 | ₩56,770 | ₩58,170 | +2.08% | 35.1만 |
| 2026.09.30 | ₩57,903 | ₩58,223 | ₩57,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,090 |
| -1.40% |
| 27.4만 |
| 2026.09.29 | ₩57,650 | ₩58,396 | ₩57,050 | ₩57,730 | +0.14% | 19.3만 |
|---|
| 2026.09.28 | ₩57,770 | ₩58,423 | ₩57,570 | ₩57,756 | -0.02% | 23.9만 |
|---|
| 2026.09.25 | ₩57,983 | ₩58,623 | ₩57,503 | ₩58,130 | +0.25% | 21.1만 |
|---|
| 2026.09.24 | ₩56,837 | ₩57,890 | ₩56,490 | ₩57,850 | +1.78% | 23.7만 |
|---|
| 2026.09.23 | ₩56,783 | ₩57,503 | ₩56,397 | ₩56,943 | +0.28% | 14.3만 |
|---|
| 2026.09.22 | ₩57,730 | ₩57,943 | ₩56,850 | ₩57,223 | -0.88% | 19.2만 |
|---|
| 2026.09.21 | ₩57,623 | ₩58,276 | ₩56,970 | ₩57,090 | -0.93% | 17.9만 |
|---|
| 2026.09.18 | ₩57,263 | ₩57,290 | ₩56,117 | ₩57,156 | -0.19% | 57.5만 |
|---|
| 2026.09.17 | ₩58,236 | ₩58,343 | ₩56,263 | ₩57,556 | -1.17% | 31.6만 |
|---|
| 2026.09.16 | ₩57,903 | ₩58,369 | ₩57,303 | ₩57,543 | -0.62% | 16.5만 |
|---|
| 2026.09.15 | ₩57,370 | ₩58,183 | ₩56,917 | ₩57,823 | +0.79% | 25.8만 |
|---|
| 2026.09.14 | ₩56,743 | ₩57,743 | ₩56,450 | ₩57,370 | +1.10% | 12.5만 |
|---|
| 2026.09.11 | ₩55,983 | ₩56,917 | ₩55,850 | ₩56,637 | +1.17% | 11.2만 |
|---|
| 2026.09.10 | ₩54,890 | ₩55,784 | ₩54,890 | ₩55,304 | +0.75% | 14.5만 |
|---|
| 2026.09.09 | ₩55,290 | ₩55,744 | ₩54,664 | ₩55,157 | -0.24% | 16.5만 |
|---|
| 2026.09.08 | ₩55,730 | ₩55,877 | ₩54,304 | ₩55,517 | -0.38% | 30.1만 |
|---|
| 2026.09.04 | ₩53,984 | ₩56,383 | ₩53,158 | ₩56,130 | +3.98% | 18.3만 |
|---|
| 2026.09.03 | ₩53,091 | ₩54,064 | ₩52,544 | ₩53,984 | +1.68% | 23.6만 |
|---|
| 2026.09.02 | ₩52,584 | ₩53,891 | ₩52,025 | ₩52,505 | -0.15% | 28.4만 |
|---|
| 2026.09.01 | ₩55,010 | ₩55,437 | ₩51,305 | ₩52,425 | -4.70% | 40.6만 |
|---|
| 2026.08.31 | ₩55,410 | ₩56,903 | ₩55,037 | ₩55,557 | +0.26% | 19만 |
|---|
| 2026.08.28 | ₩55,784 | ₩55,864 | ₩54,651 | ₩55,290 | -0.88% | 20.4만 |
|---|
| 2026.08.27 | ₩55,837 | ₩57,023 | ₩55,237 | ₩55,704 | -0.24% | 27.6만 |
|---|
| 2026.08.26 | ₩57,716 | ₩58,103 | ₩55,650 | ₩55,837 | -3.26% | 17.1만 |
|---|
| 2026.08.25 | ₩57,650 | ₩58,289 | ₩57,236 | ₩57,476 | -0.30% | 10.7만 |
|---|
| 2026.08.24 | ₩57,676 | ₩58,316 | ₩57,236 | ₩57,623 | -0.09% | 12.3만 |
|---|
| 2026.08.21 | ₩57,343 | ₩57,850 | ₩56,677 | ₩57,676 | +0.58% | 16.3만 |
|---|
| 2026.08.20 | ₩57,356 | ₩57,890 | ₩56,703 | ₩56,983 | -0.65% | 11.3만 |
|---|
| 2026.08.19 | ₩57,890 | ₩58,769 | ₩57,850 | ₩58,090 | +0.35% | 15.3만 |
|---|
| 2026.08.18 | ₩57,290 | ₩57,743 | ₩56,490 | ₩57,663 | +0.65% | 26.4만 |
|---|
| 2026.08.17 | ₩57,570 | ₩58,183 | ₩56,850 | ₩56,930 | -1.11% | 25.4만 |
|---|
| 2026.08.14 | ₩57,370 | ₩58,023 | ₩57,223 | ₩57,943 | +1.00% | 10.6만 |
|---|
| 2026.08.13 | ₩57,610 | ₩57,823 | ₩55,837 | ₩57,236 | -0.65% | 32.1만 |
|---|
| 2026.08.12 | ₩55,610 | ₩57,543 | ₩55,610 | ₩57,463 | +3.33% | 22.7만 |
|---|
| 2026.08.11 | ₩54,797 | ₩55,917 | ₩53,957 | ₩55,690 | +1.63% | 19만 |
|---|
| 2026.08.10 | ₩56,197 | ₩57,263 | ₩53,677 | ₩54,531 | -2.96% | 35.9만 |
|---|
| 2026.08.07 | ₩56,037 | ₩57,770 | ₩54,917 | ₩56,063 | +0.05% | 31.5만 |
|---|
| 2026.08.06 | ₩53,318 | ₩58,409 | ₩53,318 | ₩55,997 | +5.02% | 54.5만 |
|---|
| 2026.08.05 | ₩51,118 | ₩52,318 | ₩49,639 | ₩50,039 | -2.11% | 18.5만 |
|---|
| 2026.08.04 | ₩52,451 | ₩52,891 | ₩50,492 | ₩50,972 | -2.82% | 28.8만 |
|---|
| 2026.08.03 | ₩51,985 | ₩53,358 | ₩51,651 | ₩52,385 | +0.77% | 19.5만 |
|---|
| 2026.07.31 | ₩50,785 | ₩52,105 | ₩49,905 | ₩51,958 | +2.31% | 16.4만 |
|---|
| 2026.07.30 | ₩51,078 | ₩51,198 | ₩50,492 | ₩50,878 | -0.39% | 13.6만 |
|---|
| 2026.07.29 | ₩52,251 | ₩52,465 | ₩50,852 | ₩51,252 | -1.91% | 19.6만 |
|---|
| 2026.07.28 | ₩52,505 | ₩53,011 | ₩52,158 | ₩52,425 | -0.15% | 18.5만 |
|---|
| 2026.07.27 | ₩50,692 | ₩51,958 | ₩50,652 | ₩51,931 | +2.45% | 11.2만 |
|---|
| 2026.07.24 | ₩50,292 | ₩51,038 | ₩49,759 | ₩50,065 | -0.45% | 18.4만 |
|---|
| 2026.07.23 | ₩50,332 | ₩50,545 | ₩49,785 | ₩49,945 | -0.77% | 16.6만 |
|---|
| 2026.07.22 | ₩51,665 | ₩52,118 | ₩50,598 | ₩51,118 | -1.06% | 13.4만 |
|---|
| 2026.07.21 | ₩51,332 | ₩51,985 | ₩50,972 | ₩51,758 | +0.83% | 17.1만 |
|---|
| 2026.07.20 | ₩52,744 | ₩53,771 | ₩51,585 | ₩51,678 | -2.02% | 12.7만 |
|---|
| 2026.07.17 | ₩54,157 | ₩55,024 | ₩52,185 | ₩52,678 | -2.73% | 36.9만 |
|---|
| 2026.07.16 | ₩52,944 | ₩54,984 | ₩52,944 | ₩54,677 | +3.27% | 50만 |
|---|
| 2026.07.15 | ₩52,118 | ₩53,318 | ₩51,918 | ₩52,851 | +1.41% | 17.5만 |
|---|
| 2026.07.14 | ₩51,825 | ₩52,491 | ₩51,438 | ₩51,891 | +0.13% | 12.1만 |
|---|
| 2026.07.13 | ₩51,985 | ₩52,744 | ₩51,798 | ₩51,825 | -0.31% | 14.1만 |
|---|
| 2026.07.10 | ₩51,425 | ₩51,985 | ₩50,878 | ₩51,985 | +1.09% | 12.8만 |
|---|
| 2026.07.09 | ₩50,438 | ₩51,491 | ₩49,999 | ₩51,425 | +1.96% | 15.4만 |
|---|
| 2026.07.08 | ₩50,812 | ₩51,372 | ₩48,466 | ₩50,532 | -0.55% | 26.8만 |
|---|
| 2026.07.07 | ₩51,571 | ₩51,998 | ₩50,358 | ₩50,692 | -1.71% | 17.7만 |
|---|
| 2026.07.06 | ₩51,078 | ₩51,771 | ₩50,119 | ₩51,158 | +0.16% | 17.8만 |
|---|
| 2026.07.02 | ₩51,865 | ₩52,011 | ₩51,038 | ₩51,132 | -1.41% | 17.3만 |
|---|
| 2026.07.01 | ₩52,158 | ₩52,864 | ₩51,078 | ₩51,585 | -1.10% | 23만 |
|---|
| 2026.06.30 | ₩52,145 | ₩52,771 | ₩51,985 | ₩52,145 | 0.00% | 34만 |
|---|
| 2026.06.29 | ₩52,465 | ₩53,224 | ₩51,985 | ₩52,105 | -0.69% | 29.8만 |
|---|
| 2026.06.26 | ₩50,985 | ₩52,251 | ₩50,025 | ₩52,105 | +2.20% | 68.4만 |
|---|
| 2026.06.25 | ₩51,731 | ₩52,451 | ₩50,718 | ₩50,838 | -1.73% | 19.8만 |
|---|
| 2026.06.24 | ₩51,425 | ₩52,718 | ₩51,105 | ₩51,851 | +0.83% | 16.3만 |
|---|
| 2026.06.23 | ₩50,052 | ₩51,505 | ₩49,652 | ₩51,238 | +2.37% | 18.4만 |
|---|
| 2026.06.22 | ₩50,372 | ₩50,585 | ₩49,785 | ₩50,012 | -0.71% | 26.8만 |
|---|
| 2026.06.18 | ₩49,479 | ₩50,598 | ₩48,679 | ₩50,505 | +2.07% | 30.4만 |
|---|
| 2026.06.17 | ₩49,745 | ₩50,318 | ₩48,466 | ₩48,706 | -2.09% | 19.7만 |
|---|
| 2026.06.16 | ₩50,585 | ₩50,705 | ₩49,412 | ₩49,945 | -1.26% | 20.3만 |
|---|
| 2026.06.15 | ₩50,585 | ₩50,652 | ₩49,319 | ₩50,492 | -0.18% | 13.8만 |
|---|
| 2026.06.12 | ₩50,758 | ₩51,225 | ₩49,945 | ₩50,572 | -0.37% | 12.8만 |
|---|
| 2026.06.11 | ₩50,505 | ₩50,972 | ₩49,892 | ₩50,572 | +0.13% | 16.6만 |
|---|
| 2026.06.10 | ₩50,452 | ₩50,878 | ₩50,292 | ₩50,412 | -0.08% | 15.6만 |
|---|
| 2026.06.09 | ₩49,225 | ₩50,545 | ₩49,225 | ₩50,305 | +2.19% | 15.9만 |
|---|
| 2026.06.08 | ₩49,812 | ₩50,478 | ₩48,852 | ₩48,852 | -1.93% | 18.5만 |
|---|
| 2026.06.05 | ₩49,225 | ₩49,839 | ₩49,092 | ₩49,625 | +0.81% | 9.9만 |
|---|
| 2026.06.04 | ₩48,506 | ₩49,972 | ₩48,159 | ₩49,239 | +1.51% | 14.1만 |
|---|
| 2026.06.03 | ₩48,332 | ₩48,759 | ₩47,706 | ₩48,172 | -0.33% | 15.7만 |
|---|
| 2026.06.02 | ₩49,225 | ₩49,532 | ₩47,906 | ₩48,386 | -1.71% | 13.2만 |
|---|
| 2026.06.01 | ₩48,212 | ₩49,465 | ₩48,026 | ₩49,345 | +2.35% | 17.6만 |
|---|
| 2026.05.29 | ₩48,119 | ₩48,372 | ₩47,746 | ₩48,266 | +0.30% | 19.3만 |
|---|
| 2026.05.28 | ₩47,986 | ₩48,666 | ₩47,599 | ₩48,426 | +0.92% | 18.5만 |
|---|
| 2026.05.27 | ₩47,853 | ₩48,306 | ₩47,426 | ₩48,066 | +0.45% | 14.1만 |
|---|
| 2026.05.26 | ₩46,013 | ₩47,786 | ₩46,013 | ₩47,666 | +3.59% | 13.5만 |
|---|
| 2026.05.22 | ₩45,707 | ₩46,000 | ₩45,013 | ₩45,893 | +0.41% | 22.2만 |
|---|
| 2026.05.21 | ₩45,547 | ₩45,707 | ₩44,240 | ₩45,587 | +0.09% | 10.4만 |
|---|
| 2026.05.20 | ₩45,187 | ₩45,960 | ₩44,414 | ₩45,920 | +1.62% | 14.8만 |
|---|
| 2026.05.19 | ₩45,000 | ₩45,480 | ₩44,360 | ₩45,280 | +0.62% | 12.2만 |
|---|
| 2026.05.18 | ₩43,987 | ₩45,347 | ₩43,987 | ₩45,160 | +2.67% | 10.3만 |
|---|
| 2026.05.15 | ₩44,627 | ₩45,720 | ₩43,854 | ₩43,934 | -1.55% | 15만 |
|---|
| 2026.05.14 | ₩44,387 | ₩44,494 | ₩43,707 | ₩44,440 | +0.12% | 16.1만 |
|---|
| 2026.05.13 | ₩44,360 | ₩44,920 | ₩43,774 | ₩44,214 | -0.33% | 21.2만 |
|---|
| 2026.05.12 | ₩45,786 | ₩46,093 | ₩44,214 | ₩44,760 | -2.24% | 19만 |
|---|
| 2026.05.11 | ₩48,186 | ₩48,186 | ₩45,387 | ₩45,760 | -5.03% | 29.8만 |
|---|
| 2026.05.08 | ₩48,372 | ₩48,452 | ₩47,253 | ₩48,239 | -0.28% | 16.7만 |
|---|
| 2026.05.07 | ₩50,612 | ₩51,758 | ₩46,906 | ₩48,319 | -4.53% | 24.6만 |
|---|
| 2026.05.06 | ₩49,972 | ₩50,212 | ₩49,239 | ₩49,612 | -0.72% | 19.3만 |
|---|
| 2026.05.05 | ₩48,079 | ₩50,052 | ₩48,052 | ₩49,439 | +2.83% | 18만 |
|---|
| 2026.05.04 | ₩47,519 | ₩48,412 | ₩47,519 | ₩47,746 | +0.48% | 17만 |
|---|
| 2026.05.01 | ₩47,653 | ₩47,986 | ₩47,226 | ₩47,866 | +0.45% | 13.5만 |
|---|
| 2026.04.30 | ₩47,119 | ₩48,092 | ₩46,893 | ₩47,519 | +0.85% | 14.4만 |
|---|
| 2026.04.29 | ₩47,239 | ₩48,052 | ₩46,653 | ₩47,146 | -0.20% | 18.1만 |
|---|
| 2026.04.28 | ₩46,080 | ₩47,906 | ₩45,360 | ₩47,506 | +3.10% | 13.8만 |
|---|
| 2026.04.27 | ₩46,653 | ₩47,546 | ₩46,560 | ₩46,933 | +0.60% | 13.4만 |
|---|
| 2026.04.24 | ₩45,760 | ₩46,866 | ₩45,147 | ₩46,506 | +1.63% | 12.5만 |
|---|
| 2026.04.23 | ₩45,773 | ₩46,653 | ₩45,627 | ₩45,933 | +0.35% | 21.1만 |
|---|
| 2026.04.22 | ₩45,053 | ₩46,360 | ₩45,053 | ₩45,906 | +1.89% | 14.3만 |
|---|
| 2026.04.21 | ₩45,267 | ₩46,013 | ₩44,507 | ₩44,933 | -0.74% | 18.9만 |
|---|
| 2026.04.20 | ₩45,293 | ₩45,800 | ₩43,840 | ₩45,293 | 0.00% | 15.1만 |
|---|
| 2026.04.17 | ₩45,507 | ₩46,133 | ₩45,200 | ₩45,320 | -0.41% | 20만 |
|---|
| 2026.04.16 | ₩45,000 | ₩45,587 | ₩44,640 | ₩44,680 | -0.71% | 13만 |
|---|
| 2026.04.15 | ₩44,000 | ₩44,933 | ₩44,000 | ₩44,867 | +1.97% | 10.7만 |
|---|
| 2026.04.14 | ₩43,387 | ₩44,174 | ₩43,147 | ₩44,094 | +1.63% | 14.8만 |
|---|
| 2026.04.13 | ₩42,974 | ₩43,614 | ₩42,627 | ₩43,454 | +1.12% | 16만 |
|---|
| 2026.04.10 | ₩42,841 | ₩43,347 | ₩42,348 | ₩43,227 | +0.90% | 22.3만 |
|---|
| 2026.04.09 | ₩42,707 | ₩43,334 | ₩41,934 | ₩43,067 | +0.84% | 10.7만 |
|---|
| 2026.04.08 | ₩43,294 | ₩43,614 | ₩42,601 | ₩42,641 | -1.51% | 16.9만 |
|---|
| 2026.04.07 | ₩41,681 | ₩42,454 | ₩41,681 | ₩42,054 | +0.90% | 19.4만 |
|---|
| 2026.04.06 | ₩41,548 | ₩42,214 | ₩41,388 | ₩41,828 | +0.67% | 10.7만 |
|---|
| 2026.04.02 | ₩40,361 | ₩41,988 | ₩40,361 | ₩41,534 | +2.91% | 15.1만 |
|---|
| 2026.04.01 | ₩40,975 | ₩41,668 | ₩40,735 | ₩41,135 | +0.39% | 13.2만 |
|---|
| 2026.03.31 | ₩40,388 | ₩41,068 | ₩39,415 | ₩40,748 | +0.89% | 18.2만 |
|---|
| 2026.03.30 | ₩39,308 | ₩40,055 | ₩39,282 | ₩39,695 | +0.98% | 13.3만 |
|---|
| 2026.03.27 | ₩39,295 | ₩39,588 | ₩38,829 | ₩39,308 | +0.03% | 7만 |
|---|
| 2026.03.26 | ₩40,215 | ₩40,935 | ₩39,708 | ₩39,722 | -1.23% | 11.2만 |
|---|
| 2026.03.25 | ₩40,641 | ₩40,695 | ₩39,642 | ₩40,628 | -0.03% | 12만 |
|---|
| 2026.03.24 | ₩39,415 | ₩40,321 | ₩39,228 | ₩40,108 | +1.76% | 11.9만 |
|---|
| 2026.03.23 | ₩39,242 | ₩40,441 | ₩38,882 | ₩39,908 | +1.70% | 16.8만 |
|---|
| 2026.03.20 | ₩37,882 | ₩38,549 | ₩37,336 | ₩38,175 | +0.77% | 75.2만 |
|---|
| 2026.03.19 | ₩37,176 | ₩38,055 | ₩37,176 | ₩37,882 | +1.90% | 12.1만 |
|---|
| 2026.03.18 | ₩37,589 | ₩38,682 | ₩37,322 | ₩37,469 | -0.32% | 13.8만 |
|---|
| 2026.03.17 | ₩37,829 | ₩38,562 | ₩37,442 | ₩37,722 | -0.28% | 26.3만 |
|---|
| 2026.03.16 | ₩38,309 | ₩38,309 | ₩37,309 | ₩37,416 | -2.33% | 15.7만 |
|---|
| 2026.03.13 | ₩39,348 | ₩39,415 | ₩37,869 | ₩37,909 | -3.66% | 15.4만 |
|---|
| 2026.03.12 | ₩41,041 | ₩41,481 | ₩38,909 | ₩38,949 | -5.10% | 17만 |
|---|
| 2026.03.11 | ₩42,387 | ₩42,881 | ₩41,548 | ₩41,641 | -1.76% | 8만 |
|---|
| 2026.03.10 | ₩42,974 | ₩44,107 | ₩42,774 | ₩42,974 | 0.00% | 13.7만 |
|---|
| 2026.03.09 | ₩42,001 | ₩43,574 | ₩41,348 | ₩43,414 | +3.36% | 36.6만 |
|---|
| 2026.03.06 | ₩42,801 | ₩43,454 | ₩42,121 | ₩42,614 | -0.44% | 18.6만 |
|---|
| 2026.03.05 | ₩43,214 | ₩44,147 | ₩43,214 | ₩43,507 | +0.68% | 9.9만 |
|---|
| 2026.03.04 | ₩43,214 | ₩44,107 | ₩43,134 | ₩43,281 | +0.15% | 11.8만 |
|---|
| 2026.03.03 | ₩42,201 | ₩43,387 | ₩41,801 | ₩43,027 | +1.96% | 15.2만 |
|---|
| 2026.03.02 | ₩41,108 | ₩43,107 | ₩40,801 | ₩42,654 | +3.76% | 19.6만 |
|---|
| 2026.02.27 | ₩41,361 | ₩42,574 | ₩40,748 | ₩42,134 | +1.87% | 13.8만 |
|---|
| 2026.02.26 | ₩41,774 | ₩42,148 | ₩41,428 | ₩41,881 | +0.26% | 10.4만 |
|---|
| 2026.02.25 | ₩40,855 | ₩41,854 | ₩40,428 | ₩41,641 | +1.92% | 12.6만 |
|---|
| 2026.02.24 | ₩40,855 | ₩41,201 | ₩40,441 | ₩40,895 | +0.10% | 13.5만 |
|---|
| 2026.02.23 | ₩41,921 | ₩42,054 | ₩40,775 | ₩40,961 | -2.29% | 17만 |
|---|
| 2026.02.20 | ₩42,241 | ₩42,654 | ₩41,574 | ₩42,454 | +0.50% | 10.3만 |
|---|
| 2026.02.19 | ₩42,054 | ₩42,681 | ₩41,774 | ₩42,361 | +0.73% | 17.7만 |
|---|
| 2026.02.18 | ₩41,334 | ₩42,401 | ₩40,881 | ₩42,308 | +2.35% | 14.5만 |
|---|
| 2026.02.17 | ₩41,135 | ₩41,788 | ₩40,361 | ₩41,308 | +0.42% | 24.6만 |
|---|
| 2026.02.13 | ₩40,855 | ₩41,254 | ₩40,335 | ₩40,961 | +0.26% | 21.5만 |
|---|
| 2026.02.12 | ₩42,054 | ₩42,654 | ₩39,548 | ₩40,348 | -4.06% | 17.8만 |
|---|
| 2026.02.11 | ₩43,894 | ₩44,294 | ₩41,468 | ₩41,894 | -4.56% | 17만 |
|---|
| 2026.02.10 | ₩43,800 | ₩44,800 | ₩43,680 | ₩43,894 | +0.21% | 22.9만 |
|---|
| 2026.02.09 | ₩43,747 | ₩44,360 | ₩43,454 | ₩44,240 | +1.13% | 21.4만 |
|---|
| 2026.02.06 | ₩43,414 | ₩44,240 | ₩42,894 | ₩43,334 | -0.18% | 22.1만 |
|---|
| 2026.02.05 | ₩42,814 | ₩44,614 | ₩42,721 | ₩43,920 | +2.58% | 34만 |
|---|
| 2026.02.04 | ₩42,228 | ₩42,334 | ₩40,881 | ₩41,948 | -0.66% | 19.2만 |
|---|
| 2026.02.03 | ₩43,347 | ₩43,481 | ₩41,308 | ₩41,988 | -3.14% | 14.5만 |
|---|
| 2026.02.02 | ₩42,654 | ₩43,827 | ₩42,561 | ₩43,507 | +2.00% | 15.8만 |
|---|
| 2026.01.30 | ₩42,454 | ₩42,854 | ₩42,001 | ₩42,654 | +0.47% | 12.4만 |
|---|
| 2026.01.29 | ₩42,494 | ₩43,054 | ₩41,988 | ₩42,854 | +0.85% | 12.3만 |
|---|
| 2026.01.28 | ₩42,907 | ₩43,027 | ₩42,041 | ₩42,268 | -1.49% | 12만 |
|---|
| 2026.01.27 | ₩42,214 | ₩42,934 | ₩42,041 | ₩42,654 | +1.04% | 11.5만 |
|---|
| 2026.01.26 | ₩42,374 | ₩42,987 | ₩41,788 | ₩42,188 | -0.44% | 11.1만 |
|---|
| 2026.01.23 | ₩42,654 | ₩43,094 | ₩42,094 | ₩42,387 | -0.63% | 8.2만 |
|---|
| 2026.01.22 | ₩42,654 | ₩43,467 | ₩42,494 | ₩42,654 | 0.00% | 12.6만 |
|---|
| 2026.01.21 | ₩41,961 | ₩42,561 | ₩41,401 | ₩42,507 | +1.30% | 18.8만 |
|---|
| 2026.01.20 | ₩41,148 | ₩42,281 | ₩40,708 | ₩41,654 | +1.23% | 11.9만 |
|---|
| 2026.01.16 | ₩42,867 | ₩43,001 | ₩41,721 | ₩41,721 | -2.67% | 11.7만 |
|---|
| 2026.01.15 | ₩42,254 | ₩42,734 | ₩41,614 | ₩42,427 | +0.41% | 12.1만 |
|---|
| 2026.01.14 | ₩41,988 | ₩42,361 | ₩41,681 | ₩42,188 | +0.48% | 13.8만 |
|---|
| 2026.01.13 | ₩42,361 | ₩42,454 | ₩41,641 | ₩42,268 | -0.22% | 8.7만 |
|---|
| 2026.01.12 | ₩41,521 | ₩42,254 | ₩41,188 | ₩42,134 | +1.48% | 14.2만 |
|---|
| 2026.01.09 | ₩41,628 | ₩42,014 | ₩40,988 | ₩41,721 | +0.22% | 10.7만 |
|---|
| 2026.01.08 | ₩40,948 | ₩41,948 | ₩40,255 | ₩41,614 | +1.63% | 7.9만 |
|---|
| 2026.01.07 | ₩41,521 | ₩41,521 | ₩40,721 | ₩41,241 | -0.67% | 9.5만 |
|---|
| 2026.01.06 | ₩40,401 | ₩41,468 | ₩40,201 | ₩41,268 | +2.14% | 12.9만 |
|---|
| 2026.01.05 | ₩39,255 | ₩41,028 | ₩38,802 | ₩40,895 | +4.18% | 16.8만 |
|---|
| 2026.01.02 | ₩40,441 | ₩40,588 | ₩39,402 | ₩39,442 | -2.47% | 27.8만 |
|---|
| 2025.12.31 | ₩41,694 | ₩41,974 | ₩40,321 | ₩40,401 | -3.10% | 15.7만 |
|---|
| 2025.12.30 | ₩42,228 | ₩42,894 | ₩41,801 | ₩41,868 | -0.85% | 19.3만 |
|---|
| 2025.12.29 | ₩41,454 | ₩42,348 | ₩41,201 | ₩42,228 | +1.86% | 14.5만 |
|---|
| 2025.12.26 | ₩41,175 | ₩41,548 | ₩41,108 | ₩41,521 | +0.84% | 8.6만 |
|---|
| 2025.12.24 | ₩41,281 | ₩41,588 | ₩40,668 | ₩41,135 | -0.36% | 9.3만 |
|---|
| 2025.12.23 | ₩41,121 | ₩41,814 | ₩41,055 | ₩41,281 | +0.39% | 13.4만 |
|---|
| 2025.12.22 | ₩42,014 | ₩42,854 | ₩41,095 | ₩41,108 | -2.16% | 24만 |
|---|
| 2025.12.19 | ₩42,148 | ₩42,321 | ₩41,428 | ₩42,041 | -0.25% | 39.9만 |
|---|
| 2025.12.18 | ₩42,374 | ₩42,601 | ₩42,041 | ₩42,281 | -0.22% | 19만 |
|---|
| 2025.12.17 | ₩42,587 | ₩42,801 | ₩41,828 | ₩42,001 | -1.38% | 16.7만 |
|---|
| 2025.12.16 | ₩42,574 | ₩42,867 | ₩41,721 | ₩42,667 | +0.22% | 17.1만 |
|---|
| 2025.12.15 | ₩42,654 | ₩43,187 | ₩42,294 | ₩42,561 | -0.22% | 18.1만 |
|---|
| 2025.12.12 | ₩42,188 | ₩42,547 | ₩42,054 | ₩42,414 | +0.54% | 16만 |
|---|
| 2025.12.11 | ₩42,241 | ₩42,534 | ₩41,961 | ₩42,268 | +0.06% | 22.8만 |
|---|
| 2025.12.10 | ₩41,188 | ₩42,601 | ₩41,188 | ₩42,174 | +2.39% | 18.7만 |
|---|
| 2025.12.09 | ₩40,108 | ₩41,508 | ₩40,108 | ₩41,215 | +2.76% | 15.7만 |
|---|
| 2025.12.08 | ₩40,348 | ₩40,588 | ₩39,908 | ₩40,161 | -0.46% | 13.5만 |
|---|
| 2025.12.05 | ₩39,708 | ₩40,361 | ₩39,615 | ₩40,028 | +0.81% | 13.4만 |
|---|
| 2025.12.04 | ₩40,348 | ₩40,348 | ₩39,615 | ₩39,842 | -1.26% | 15.3만 |
|---|
| 2025.12.03 | ₩39,415 | ₩40,441 | ₩39,388 | ₩40,215 | +2.03% | 17.5만 |
|---|
| 2025.12.02 | ₩39,735 | ₩39,988 | ₩39,148 | ₩39,215 | -1.31% | 12.5만 |
|---|
| 2025.12.01 | ₩39,655 | ₩40,481 | ₩39,428 | ₩39,775 | +0.30% | 19.5만 |
|---|
| 2025.11.28 | ₩40,135 | ₩40,455 | ₩39,415 | ₩40,042 | -0.23% | 10.8만 |
|---|
| 2025.11.26 | ₩40,148 | ₩40,468 | ₩40,028 | ₩40,268 | +0.30% | 26.5만 |
|---|
| 2025.11.25 | ₩38,322 | ₩40,455 | ₩37,882 | ₩40,348 | +5.29% | 34.2만 |
|---|
| 2025.11.24 | ₩37,202 | ₩38,549 | ₩37,056 | ₩38,362 | +3.12% | 40.2만 |
|---|
| 2025.11.21 | ₩34,337 | ₩37,269 | ₩34,337 | ₩37,269 | +8.54% | 47만 |
|---|
| 2025.11.20 | ₩33,923 | ₩36,842 | ₩33,430 | ₩34,270 | +1.02% | 64.3만 |
|---|
| 2025.11.19 | ₩30,058 | ₩30,511 | ₩29,885 | ₩30,231 | +0.58% | 16.6만 |
|---|
| 2025.11.18 | ₩29,551 | ₩30,524 | ₩29,458 | ₩30,098 | +1.85% | 30.8만 |
|---|
| 2025.11.17 | ₩30,698 | ₩30,698 | ₩29,645 | ₩29,671 | -3.34% | 14.6만 |
|---|
| 2025.11.14 | ₩30,604 | ₩30,924 | ₩30,284 | ₩30,898 | +0.96% | 14.7만 |
|---|
| 2025.11.13 | ₩31,497 | ₩31,724 | ₩30,858 | ₩30,978 | -1.65% | 18.8만 |
|---|
| 2025.11.12 | ₩31,871 | ₩32,044 | ₩31,271 | ₩31,817 | -0.17% | 21.7만 |
|---|
| 2025.11.11 | ₩31,084 | ₩31,831 | ₩30,804 | ₩31,657 | +1.84% | 20.6만 |
|---|
| 2025.11.10 | ₩30,378 | ₩31,111 | ₩29,871 | ₩31,097 | +2.37% | 13.8만 |
|---|
| 2025.11.07 | ₩29,538 | ₩30,258 | ₩29,365 | ₩30,218 | +2.30% | 20.3만 |
|---|
| 2025.11.06 | ₩31,177 | ₩31,377 | ₩28,885 | ₩29,538 | -5.26% | 21만 |
|---|
| 2025.11.05 | ₩30,964 | ₩31,644 | ₩30,964 | ₩31,284 | +1.03% | 17.3만 |
|---|
| 2025.11.04 | ₩31,271 | ₩31,551 | ₩30,644 | ₩30,804 | -1.49% | 11.6만 |
|---|
| 2025.11.03 | ₩31,831 | ₩31,951 | ₩31,404 | ₩31,457 | -1.17% | 17.3만 |
|---|
| 2025.10.31 | ₩31,524 | ₩31,924 | ₩31,337 | ₩31,911 | +1.23% | 13.1만 |
|---|
| 2025.10.30 | ₩31,324 | ₩31,724 | ₩31,324 | ₩31,697 | +1.19% | 11.4만 |
|---|
| 2025.10.29 | ₩32,137 | ₩32,390 | ₩30,978 | ₩31,351 | -2.45% | 12.1만 |
|---|
| 2025.10.28 | ₩31,871 | ₩32,644 | ₩31,804 | ₩32,177 | +0.96% | 8.7만 |
|---|
| 2025.10.27 | ₩33,204 | ₩33,337 | ₩32,017 | ₩32,097 | -3.33% | 13.6만 |
|---|
| 2025.10.24 | ₩32,910 | ₩33,350 | ₩32,764 | ₩33,084 | +0.53% | 11.4만 |
|---|
| 2025.10.23 | ₩32,164 | ₩33,204 | ₩32,164 | ₩32,737 | +1.78% | 11.1만 |
|---|
| 2025.10.22 | ₩32,244 | ₩32,564 | ₩31,671 | ₩32,164 | -0.25% | 20.5만 |
|---|
| 2025.10.21 | ₩31,751 | ₩32,417 | ₩31,484 | ₩32,151 | +1.26% | 9.9만 |
|---|
| 2025.10.20 | ₩31,044 | ₩31,831 | ₩31,044 | ₩31,751 | +2.28% | 13.5만 |
|---|
| 2025.10.17 | ₩30,978 | ₩31,297 | ₩30,738 | ₩30,938 | -0.13% | 11.9만 |
|---|
| 2025.10.16 | ₩31,617 | ₩31,711 | ₩31,018 | ₩31,164 | -1.43% | 12.2만 |
|---|
| 2025.10.15 | ₩32,137 | ₩32,510 | ₩31,417 | ₩31,484 | -2.03% | 11.1만 |
|---|
| 2025.10.14 | ₩31,977 | ₩32,524 | ₩31,697 | ₩32,071 | +0.29% | 20만 |
|---|
| 2025.10.13 | ₩31,271 | ₩32,537 | ₩30,391 | ₩32,390 | +3.58% | 28.9만 |
|---|
| 2025.10.10 | ₩31,524 | ₩31,911 | ₩30,818 | ₩30,911 | -1.95% | 18.2만 |
|---|