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 | ₩56,275 | ₩57,650 | ₩56,061 | ₩57,583 | +2.33% | 20만 |
| 2026.10.08 | ₩55,007 | ₩56,395 | ₩55,007 | ₩56,248 | +2.26% | 23.9만 |
| 2026.10.07 | ₩55,047 | ₩55,848 | ₩54,593 | ₩55,140 | +0.17% | 57.9만 |
| 2026.10.06 | ₩57,717 | ₩57,824 | ₩55,340 | ₩55,420 | -3.98% | 23.4만 |
| 2026.10.05 | ₩57,877 | ₩58,491 | ₩57,370 | ₩57,703 | -0.30% | 29.2만 |
| 2026.10.02 | ₩59,746 | ₩60,080 | ₩57,236 | ₩57,717 | -3.40% | 38.4만 |
| 2026.10.01 | ₩57,076 | ₩59,452 | ₩56,862 | ₩58,264 | +2.08% | 35.1만 |
| 2026.09.30 | ₩57,997 | ₩58,318 | ₩57,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,183 |
| -1.40% |
| 27.4만 |
| 2026.09.29 | ₩57,744 | ₩58,491 | ₩57,143 | ₩57,824 | +0.14% | 19.3만 |
|---|
| 2026.09.28 | ₩57,864 | ₩58,518 | ₩57,663 | ₩57,850 | -0.02% | 23.9만 |
|---|
| 2026.09.25 | ₩58,077 | ₩58,718 | ₩57,597 | ₩58,224 | +0.25% | 21.1만 |
|---|
| 2026.09.24 | ₩56,929 | ₩57,984 | ₩56,582 | ₩57,944 | +1.78% | 23.7만 |
|---|
| 2026.09.23 | ₩56,876 | ₩57,597 | ₩56,489 | ₩57,036 | +0.28% | 14.3만 |
|---|
| 2026.09.22 | ₩57,824 | ₩58,037 | ₩56,942 | ₩57,316 | -0.88% | 19.2만 |
|---|
| 2026.09.21 | ₩57,717 | ₩58,371 | ₩57,063 | ₩57,183 | -0.93% | 17.9만 |
|---|
| 2026.09.18 | ₩57,356 | ₩57,383 | ₩56,208 | ₩57,250 | -0.19% | 57.5만 |
|---|
| 2026.09.17 | ₩58,331 | ₩58,438 | ₩56,355 | ₩57,650 | -1.17% | 31.6만 |
|---|
| 2026.09.16 | ₩57,997 | ₩58,464 | ₩57,396 | ₩57,637 | -0.62% | 16.5만 |
|---|
| 2026.09.15 | ₩57,463 | ₩58,278 | ₩57,009 | ₩57,917 | +0.79% | 25.8만 |
|---|
| 2026.09.14 | ₩56,836 | ₩57,837 | ₩56,542 | ₩57,463 | +1.10% | 12.5만 |
|---|
| 2026.09.11 | ₩56,075 | ₩57,009 | ₩55,941 | ₩56,729 | +1.17% | 11.2만 |
|---|
| 2026.09.10 | ₩54,980 | ₩55,874 | ₩54,980 | ₩55,394 | +0.75% | 14.5만 |
|---|
| 2026.09.09 | ₩55,380 | ₩55,834 | ₩54,753 | ₩55,247 | -0.24% | 16.5만 |
|---|
| 2026.09.08 | ₩55,821 | ₩55,968 | ₩54,392 | ₩55,607 | -0.38% | 30.1만 |
|---|
| 2026.09.04 | ₩54,072 | ₩56,475 | ₩53,244 | ₩56,221 | +3.98% | 18.3만 |
|---|
| 2026.09.03 | ₩53,177 | ₩54,152 | ₩52,630 | ₩54,072 | +1.68% | 23.6만 |
|---|
| 2026.09.02 | ₩52,670 | ₩53,978 | ₩52,109 | ₩52,590 | -0.15% | 28.4만 |
|---|
| 2026.09.01 | ₩55,100 | ₩55,527 | ₩51,388 | ₩52,510 | -4.70% | 40.6만 |
|---|
| 2026.08.31 | ₩55,501 | ₩56,996 | ₩55,127 | ₩55,647 | +0.26% | 19만 |
|---|
| 2026.08.28 | ₩55,874 | ₩55,954 | ₩54,740 | ₩55,380 | -0.88% | 20.4만 |
|---|
| 2026.08.27 | ₩55,928 | ₩57,116 | ₩55,327 | ₩55,794 | -0.24% | 27.6만 |
|---|
| 2026.08.26 | ₩57,810 | ₩58,197 | ₩55,741 | ₩55,928 | -3.26% | 17.1만 |
|---|
| 2026.08.25 | ₩57,744 | ₩58,384 | ₩57,330 | ₩57,570 | -0.30% | 10.7만 |
|---|
| 2026.08.24 | ₩57,770 | ₩58,411 | ₩57,330 | ₩57,717 | -0.09% | 12.3만 |
|---|
| 2026.08.21 | ₩57,436 | ₩57,944 | ₩56,769 | ₩57,770 | +0.58% | 16.3만 |
|---|
| 2026.08.20 | ₩57,450 | ₩57,984 | ₩56,796 | ₩57,076 | -0.65% | 11.3만 |
|---|
| 2026.08.19 | ₩57,984 | ₩58,865 | ₩57,944 | ₩58,184 | +0.35% | 15.3만 |
|---|
| 2026.08.18 | ₩57,383 | ₩57,837 | ₩56,582 | ₩57,757 | +0.65% | 26.4만 |
|---|
| 2026.08.17 | ₩57,663 | ₩58,278 | ₩56,942 | ₩57,023 | -1.11% | 25.4만 |
|---|
| 2026.08.14 | ₩57,463 | ₩58,117 | ₩57,316 | ₩58,037 | +1.00% | 10.6만 |
|---|
| 2026.08.13 | ₩57,703 | ₩57,917 | ₩55,928 | ₩57,330 | -0.65% | 32.1만 |
|---|
| 2026.08.12 | ₩55,701 | ₩57,637 | ₩55,701 | ₩57,557 | +3.33% | 22.7만 |
|---|
| 2026.08.11 | ₩54,886 | ₩56,008 | ₩54,045 | ₩55,781 | +1.63% | 19만 |
|---|
| 2026.08.10 | ₩56,288 | ₩57,356 | ₩53,765 | ₩54,619 | -2.96% | 35.9만 |
|---|
| 2026.08.07 | ₩56,128 | ₩57,864 | ₩55,007 | ₩56,155 | +0.05% | 31.5만 |
|---|
| 2026.08.06 | ₩53,404 | ₩58,505 | ₩53,404 | ₩56,088 | +5.02% | 54.5만 |
|---|
| 2026.08.05 | ₩51,201 | ₩52,403 | ₩49,719 | ₩50,120 | -2.11% | 18.5만 |
|---|
| 2026.08.04 | ₩52,537 | ₩52,977 | ₩50,574 | ₩51,055 | -2.82% | 28.8만 |
|---|
| 2026.08.03 | ₩52,069 | ₩53,444 | ₩51,736 | ₩52,470 | +0.77% | 19.5만 |
|---|
| 2026.07.31 | ₩50,868 | ₩52,189 | ₩49,987 | ₩52,043 | +2.31% | 16.4만 |
|---|
| 2026.07.30 | ₩51,161 | ₩51,282 | ₩50,574 | ₩50,961 | -0.39% | 13.6만 |
|---|
| 2026.07.29 | ₩52,336 | ₩52,550 | ₩50,934 | ₩51,335 | -1.91% | 19.6만 |
|---|
| 2026.07.28 | ₩52,590 | ₩53,097 | ₩52,243 | ₩52,510 | -0.15% | 18.5만 |
|---|
| 2026.07.27 | ₩50,774 | ₩52,043 | ₩50,734 | ₩52,016 | +2.45% | 11.2만 |
|---|
| 2026.07.24 | ₩50,374 | ₩51,121 | ₩49,840 | ₩50,147 | -0.45% | 18.4만 |
|---|
| 2026.07.23 | ₩50,414 | ₩50,627 | ₩49,866 | ₩50,027 | -0.77% | 16.6만 |
|---|
| 2026.07.22 | ₩51,749 | ₩52,203 | ₩50,681 | ₩51,201 | -1.06% | 13.4만 |
|---|
| 2026.07.21 | ₩51,415 | ₩52,069 | ₩51,055 | ₩51,842 | +0.83% | 17.1만 |
|---|
| 2026.07.20 | ₩52,830 | ₩53,858 | ₩51,669 | ₩51,762 | -2.02% | 12.7만 |
|---|
| 2026.07.17 | ₩54,246 | ₩55,113 | ₩52,270 | ₩52,764 | -2.73% | 36.9만 |
|---|
| 2026.07.16 | ₩53,031 | ₩55,073 | ₩53,031 | ₩54,766 | +3.27% | 50만 |
|---|
| 2026.07.15 | ₩52,203 | ₩53,404 | ₩52,003 | ₩52,937 | +1.41% | 17.5만 |
|---|
| 2026.07.14 | ₩51,909 | ₩52,577 | ₩51,522 | ₩51,976 | +0.13% | 12.1만 |
|---|
| 2026.07.13 | ₩52,069 | ₩52,830 | ₩51,882 | ₩51,909 | -0.31% | 14.1만 |
|---|
| 2026.07.10 | ₩51,509 | ₩52,069 | ₩50,961 | ₩52,069 | +1.09% | 12.8만 |
|---|
| 2026.07.09 | ₩50,521 | ₩51,575 | ₩50,080 | ₩51,509 | +1.96% | 15.4만 |
|---|
| 2026.07.08 | ₩50,894 | ₩51,455 | ₩48,545 | ₩50,614 | -0.55% | 26.8만 |
|---|
| 2026.07.07 | ₩51,655 | ₩52,083 | ₩50,440 | ₩50,774 | -1.71% | 17.7만 |
|---|
| 2026.07.06 | ₩51,161 | ₩51,856 | ₩50,200 | ₩51,242 | +0.16% | 17.8만 |
|---|
| 2026.07.02 | ₩51,949 | ₩52,096 | ₩51,121 | ₩51,215 | -1.41% | 17.3만 |
|---|
| 2026.07.01 | ₩52,243 | ₩52,950 | ₩51,161 | ₩51,669 | -1.10% | 23만 |
|---|
| 2026.06.30 | ₩52,230 | ₩52,857 | ₩52,069 | ₩52,230 | 0.00% | 34만 |
|---|
| 2026.06.29 | ₩52,550 | ₩53,311 | ₩52,069 | ₩52,189 | -0.69% | 29.8만 |
|---|
| 2026.06.26 | ₩51,068 | ₩52,336 | ₩50,107 | ₩52,189 | +2.20% | 68.4만 |
|---|
| 2026.06.25 | ₩51,816 | ₩52,537 | ₩50,801 | ₩50,921 | -1.73% | 19.8만 |
|---|
| 2026.06.24 | ₩51,509 | ₩52,804 | ₩51,188 | ₩51,936 | +0.83% | 16.3만 |
|---|
| 2026.06.23 | ₩50,133 | ₩51,589 | ₩49,733 | ₩51,322 | +2.37% | 18.4만 |
|---|
| 2026.06.22 | ₩50,454 | ₩50,667 | ₩49,866 | ₩50,093 | -0.71% | 26.8만 |
|---|
| 2026.06.18 | ₩49,559 | ₩50,681 | ₩48,758 | ₩50,587 | +2.07% | 30.4만 |
|---|
| 2026.06.17 | ₩49,826 | ₩50,400 | ₩48,545 | ₩48,785 | -2.09% | 19.7만 |
|---|
| 2026.06.16 | ₩50,667 | ₩50,788 | ₩49,493 | ₩50,027 | -1.26% | 20.3만 |
|---|
| 2026.06.15 | ₩50,667 | ₩50,734 | ₩49,399 | ₩50,574 | -0.18% | 13.8만 |
|---|
| 2026.06.12 | ₩50,841 | ₩51,308 | ₩50,027 | ₩50,654 | -0.37% | 12.8만 |
|---|
| 2026.06.11 | ₩50,587 | ₩51,055 | ₩49,973 | ₩50,654 | +0.13% | 16.6만 |
|---|
| 2026.06.10 | ₩50,534 | ₩50,961 | ₩50,374 | ₩50,494 | -0.08% | 15.6만 |
|---|
| 2026.06.09 | ₩49,306 | ₩50,627 | ₩49,306 | ₩50,387 | +2.19% | 15.9만 |
|---|
| 2026.06.08 | ₩49,893 | ₩50,561 | ₩48,932 | ₩48,932 | -1.93% | 18.5만 |
|---|
| 2026.06.05 | ₩49,306 | ₩49,920 | ₩49,172 | ₩49,706 | +0.81% | 9.9만 |
|---|
| 2026.06.04 | ₩48,585 | ₩50,053 | ₩48,238 | ₩49,319 | +1.51% | 14.1만 |
|---|
| 2026.06.03 | ₩48,411 | ₩48,838 | ₩47,784 | ₩48,251 | -0.33% | 15.7만 |
|---|
| 2026.06.02 | ₩49,306 | ₩49,613 | ₩47,984 | ₩48,464 | -1.71% | 13.2만 |
|---|
| 2026.06.01 | ₩48,291 | ₩49,546 | ₩48,104 | ₩49,426 | +2.35% | 17.6만 |
|---|
| 2026.05.29 | ₩48,197 | ₩48,451 | ₩47,824 | ₩48,344 | +0.30% | 19.3만 |
|---|
| 2026.05.28 | ₩48,064 | ₩48,745 | ₩47,677 | ₩48,505 | +0.92% | 18.5만 |
|---|
| 2026.05.27 | ₩47,930 | ₩48,384 | ₩47,503 | ₩48,144 | +0.45% | 14.1만 |
|---|
| 2026.05.26 | ₩46,088 | ₩47,864 | ₩46,088 | ₩47,744 | +3.59% | 13.5만 |
|---|
| 2026.05.22 | ₩45,781 | ₩46,075 | ₩45,087 | ₩45,968 | +0.41% | 22.2만 |
|---|
| 2026.05.21 | ₩45,621 | ₩45,781 | ₩44,312 | ₩45,661 | +0.09% | 10.4만 |
|---|
| 2026.05.20 | ₩45,260 | ₩46,035 | ₩44,486 | ₩45,995 | +1.62% | 14.8만 |
|---|
| 2026.05.19 | ₩45,073 | ₩45,554 | ₩44,432 | ₩45,354 | +0.62% | 12.2만 |
|---|
| 2026.05.18 | ₩44,059 | ₩45,420 | ₩44,059 | ₩45,234 | +2.67% | 10.3만 |
|---|
| 2026.05.15 | ₩44,699 | ₩45,794 | ₩43,925 | ₩44,005 | -1.55% | 15만 |
|---|
| 2026.05.14 | ₩44,459 | ₩44,566 | ₩43,778 | ₩44,513 | +0.12% | 16.1만 |
|---|
| 2026.05.13 | ₩44,432 | ₩44,993 | ₩43,845 | ₩44,286 | -0.33% | 21.2만 |
|---|
| 2026.05.12 | ₩45,861 | ₩46,168 | ₩44,286 | ₩44,833 | -2.24% | 19만 |
|---|
| 2026.05.11 | ₩48,264 | ₩48,264 | ₩45,460 | ₩45,834 | -5.03% | 29.8만 |
|---|
| 2026.05.08 | ₩48,451 | ₩48,531 | ₩47,330 | ₩48,318 | -0.28% | 16.7만 |
|---|
| 2026.05.07 | ₩50,694 | ₩51,842 | ₩46,983 | ₩48,398 | -4.53% | 24.6만 |
|---|
| 2026.05.06 | ₩50,053 | ₩50,294 | ₩49,319 | ₩49,693 | -0.72% | 19.3만 |
|---|
| 2026.05.05 | ₩48,157 | ₩50,133 | ₩48,131 | ₩49,519 | +2.83% | 18만 |
|---|
| 2026.05.04 | ₩47,597 | ₩48,491 | ₩47,597 | ₩47,824 | +0.48% | 17만 |
|---|
| 2026.05.01 | ₩47,730 | ₩48,064 | ₩47,303 | ₩47,944 | +0.45% | 13.5만 |
|---|
| 2026.04.30 | ₩47,196 | ₩48,171 | ₩46,969 | ₩47,597 | +0.85% | 14.4만 |
|---|
| 2026.04.29 | ₩47,316 | ₩48,131 | ₩46,729 | ₩47,223 | -0.20% | 18.1만 |
|---|
| 2026.04.28 | ₩46,155 | ₩47,984 | ₩45,434 | ₩47,583 | +3.10% | 13.8만 |
|---|
| 2026.04.27 | ₩46,729 | ₩47,623 | ₩46,635 | ₩47,009 | +0.60% | 13.4만 |
|---|
| 2026.04.24 | ₩45,834 | ₩46,942 | ₩45,220 | ₩46,582 | +1.63% | 12.5만 |
|---|
| 2026.04.23 | ₩45,848 | ₩46,729 | ₩45,701 | ₩46,008 | +0.35% | 21.1만 |
|---|
| 2026.04.22 | ₩45,127 | ₩46,435 | ₩45,127 | ₩45,981 | +1.89% | 14.3만 |
|---|
| 2026.04.21 | ₩45,340 | ₩46,088 | ₩44,579 | ₩45,007 | -0.74% | 18.9만 |
|---|
| 2026.04.20 | ₩45,367 | ₩45,874 | ₩43,912 | ₩45,367 | 0.00% | 15.1만 |
|---|
| 2026.04.17 | ₩45,581 | ₩46,208 | ₩45,274 | ₩45,394 | -0.41% | 20만 |
|---|
| 2026.04.16 | ₩45,073 | ₩45,661 | ₩44,713 | ₩44,753 | -0.71% | 13만 |
|---|
| 2026.04.15 | ₩44,072 | ₩45,007 | ₩44,072 | ₩44,940 | +1.97% | 10.7만 |
|---|
| 2026.04.14 | ₩43,458 | ₩44,246 | ₩43,218 | ₩44,165 | +1.63% | 14.8만 |
|---|
| 2026.04.13 | ₩43,044 | ₩43,685 | ₩42,697 | ₩43,525 | +1.12% | 16만 |
|---|
| 2026.04.10 | ₩42,910 | ₩43,418 | ₩42,416 | ₩43,298 | +0.90% | 22.3만 |
|---|
| 2026.04.09 | ₩42,777 | ₩43,404 | ₩42,003 | ₩43,137 | +0.84% | 10.7만 |
|---|
| 2026.04.08 | ₩43,364 | ₩43,685 | ₩42,670 | ₩42,710 | -1.51% | 16.9만 |
|---|
| 2026.04.07 | ₩41,749 | ₩42,523 | ₩41,749 | ₩42,123 | +0.90% | 19.4만 |
|---|
| 2026.04.06 | ₩41,615 | ₩42,283 | ₩41,455 | ₩41,896 | +0.67% | 10.7만 |
|---|
| 2026.04.02 | ₩40,427 | ₩42,056 | ₩40,427 | ₩41,602 | +2.91% | 15.1만 |
|---|
| 2026.04.01 | ₩41,041 | ₩41,736 | ₩40,801 | ₩41,201 | +0.39% | 13.2만 |
|---|
| 2026.03.31 | ₩40,454 | ₩41,135 | ₩39,479 | ₩40,814 | +0.89% | 18.2만 |
|---|
| 2026.03.30 | ₩39,372 | ₩40,120 | ₩39,346 | ₩39,760 | +0.98% | 13.3만 |
|---|
| 2026.03.27 | ₩39,359 | ₩39,653 | ₩38,892 | ₩39,372 | +0.03% | 7만 |
|---|
| 2026.03.26 | ₩40,280 | ₩41,001 | ₩39,773 | ₩39,786 | -1.23% | 11.2만 |
|---|
| 2026.03.25 | ₩40,708 | ₩40,761 | ₩39,706 | ₩40,694 | -0.03% | 12만 |
|---|
| 2026.03.24 | ₩39,479 | ₩40,387 | ₩39,292 | ₩40,173 | +1.76% | 11.9만 |
|---|
| 2026.03.23 | ₩39,306 | ₩40,507 | ₩38,945 | ₩39,973 | +1.70% | 16.8만 |
|---|
| 2026.03.20 | ₩37,944 | ₩38,611 | ₩37,396 | ₩38,238 | +0.77% | 75.2만 |
|---|
| 2026.03.19 | ₩37,236 | ₩38,117 | ₩37,236 | ₩37,944 | +1.90% | 12.1만 |
|---|
| 2026.03.18 | ₩37,650 | ₩38,745 | ₩37,383 | ₩37,530 | -0.32% | 13.8만 |
|---|
| 2026.03.17 | ₩37,890 | ₩38,625 | ₩37,503 | ₩37,784 | -0.28% | 26.3만 |
|---|
| 2026.03.16 | ₩38,371 | ₩38,371 | ₩37,370 | ₩37,477 | -2.33% | 15.7만 |
|---|
| 2026.03.13 | ₩39,412 | ₩39,479 | ₩37,930 | ₩37,971 | -3.66% | 15.4만 |
|---|
| 2026.03.12 | ₩41,108 | ₩41,549 | ₩38,972 | ₩39,012 | -5.10% | 17만 |
|---|
| 2026.03.11 | ₩42,456 | ₩42,950 | ₩41,615 | ₩41,709 | -1.76% | 8만 |
|---|
| 2026.03.10 | ₩43,044 | ₩44,179 | ₩42,844 | ₩43,044 | 0.00% | 13.7만 |
|---|
| 2026.03.09 | ₩42,069 | ₩43,645 | ₩41,415 | ₩43,485 | +3.36% | 36.6만 |
|---|
| 2026.03.06 | ₩42,870 | ₩43,525 | ₩42,189 | ₩42,683 | -0.44% | 18.6만 |
|---|
| 2026.03.05 | ₩43,284 | ₩44,219 | ₩43,284 | ₩43,578 | +0.68% | 9.9만 |
|---|
| 2026.03.04 | ₩43,284 | ₩44,179 | ₩43,204 | ₩43,351 | +0.15% | 11.8만 |
|---|
| 2026.03.03 | ₩42,270 | ₩43,458 | ₩41,869 | ₩43,097 | +1.96% | 15.2만 |
|---|
| 2026.03.02 | ₩41,175 | ₩43,177 | ₩40,868 | ₩42,724 | +3.76% | 19.6만 |
|---|
| 2026.02.27 | ₩41,428 | ₩42,643 | ₩40,814 | ₩42,203 | +1.87% | 13.8만 |
|---|
| 2026.02.26 | ₩41,842 | ₩42,216 | ₩41,495 | ₩41,949 | +0.26% | 10.4만 |
|---|
| 2026.02.25 | ₩40,921 | ₩41,922 | ₩40,494 | ₩41,709 | +1.92% | 12.6만 |
|---|
| 2026.02.24 | ₩40,921 | ₩41,268 | ₩40,507 | ₩40,961 | +0.10% | 13.5만 |
|---|
| 2026.02.23 | ₩41,989 | ₩42,123 | ₩40,841 | ₩41,028 | -2.29% | 17만 |
|---|
| 2026.02.20 | ₩42,310 | ₩42,724 | ₩41,642 | ₩42,523 | +0.50% | 10.3만 |
|---|
| 2026.02.19 | ₩42,123 | ₩42,750 | ₩41,842 | ₩42,430 | +0.73% | 17.7만 |
|---|
| 2026.02.18 | ₩41,402 | ₩42,470 | ₩40,948 | ₩42,376 | +2.35% | 14.5만 |
|---|
| 2026.02.17 | ₩41,201 | ₩41,856 | ₩40,427 | ₩41,375 | +0.42% | 24.6만 |
|---|
| 2026.02.13 | ₩40,921 | ₩41,322 | ₩40,400 | ₩41,028 | +0.26% | 21.5만 |
|---|
| 2026.02.12 | ₩42,123 | ₩42,724 | ₩39,613 | ₩40,414 | -4.06% | 17.8만 |
|---|
| 2026.02.11 | ₩43,965 | ₩44,366 | ₩41,535 | ₩41,963 | -4.56% | 17만 |
|---|
| 2026.02.10 | ₩43,872 | ₩44,873 | ₩43,752 | ₩43,965 | +0.21% | 22.9만 |
|---|
| 2026.02.09 | ₩43,818 | ₩44,432 | ₩43,525 | ₩44,312 | +1.13% | 21.4만 |
|---|
| 2026.02.06 | ₩43,485 | ₩44,312 | ₩42,964 | ₩43,404 | -0.18% | 22.1만 |
|---|
| 2026.02.05 | ₩42,884 | ₩44,686 | ₩42,790 | ₩43,992 | +2.58% | 34만 |
|---|
| 2026.02.04 | ₩42,296 | ₩42,403 | ₩40,948 | ₩42,016 | -0.66% | 19.2만 |
|---|
| 2026.02.03 | ₩43,418 | ₩43,551 | ₩41,375 | ₩42,056 | -3.14% | 14.5만 |
|---|
| 2026.02.02 | ₩42,724 | ₩43,898 | ₩42,630 | ₩43,578 | +2.00% | 15.8만 |
|---|
| 2026.01.30 | ₩42,523 | ₩42,924 | ₩42,069 | ₩42,724 | +0.47% | 12.4만 |
|---|
| 2026.01.29 | ₩42,563 | ₩43,124 | ₩42,056 | ₩42,924 | +0.85% | 12.3만 |
|---|
| 2026.01.28 | ₩42,977 | ₩43,097 | ₩42,109 | ₩42,336 | -1.49% | 12만 |
|---|
| 2026.01.27 | ₩42,283 | ₩43,004 | ₩42,109 | ₩42,724 | +1.04% | 11.5만 |
|---|
| 2026.01.26 | ₩42,443 | ₩43,057 | ₩41,856 | ₩42,256 | -0.44% | 11.1만 |
|---|
| 2026.01.23 | ₩42,724 | ₩43,164 | ₩42,163 | ₩42,456 | -0.63% | 8.2만 |
|---|
| 2026.01.22 | ₩42,724 | ₩43,538 | ₩42,563 | ₩42,724 | 0.00% | 12.6만 |
|---|
| 2026.01.21 | ₩42,029 | ₩42,630 | ₩41,469 | ₩42,577 | +1.30% | 18.8만 |
|---|
| 2026.01.20 | ₩41,215 | ₩42,350 | ₩40,774 | ₩41,722 | +1.23% | 11.9만 |
|---|
| 2026.01.16 | ₩42,937 | ₩43,071 | ₩41,789 | ₩41,789 | -2.67% | 11.7만 |
|---|
| 2026.01.15 | ₩42,323 | ₩42,804 | ₩41,682 | ₩42,497 | +0.41% | 12.1만 |
|---|
| 2026.01.14 | ₩42,056 | ₩42,430 | ₩41,749 | ₩42,256 | +0.48% | 13.8만 |
|---|
| 2026.01.13 | ₩42,430 | ₩42,523 | ₩41,709 | ₩42,336 | -0.22% | 8.7만 |
|---|
| 2026.01.12 | ₩41,589 | ₩42,323 | ₩41,255 | ₩42,203 | +1.48% | 14.2만 |
|---|
| 2026.01.09 | ₩41,695 | ₩42,083 | ₩41,055 | ₩41,789 | +0.22% | 10.7만 |
|---|
| 2026.01.08 | ₩41,015 | ₩42,016 | ₩40,320 | ₩41,682 | +1.63% | 7.9만 |
|---|
| 2026.01.07 | ₩41,589 | ₩41,589 | ₩40,788 | ₩41,308 | -0.67% | 9.5만 |
|---|
| 2026.01.06 | ₩40,467 | ₩41,535 | ₩40,267 | ₩41,335 | +2.14% | 12.9만 |
|---|
| 2026.01.05 | ₩39,319 | ₩41,095 | ₩38,865 | ₩40,961 | +4.18% | 16.8만 |
|---|
| 2026.01.02 | ₩40,507 | ₩40,654 | ₩39,466 | ₩39,506 | -2.47% | 27.8만 |
|---|
| 2025.12.31 | ₩41,762 | ₩42,043 | ₩40,387 | ₩40,467 | -3.10% | 15.7만 |
|---|
| 2025.12.30 | ₩42,296 | ₩42,964 | ₩41,869 | ₩41,936 | -0.85% | 19.3만 |
|---|
| 2025.12.29 | ₩41,522 | ₩42,416 | ₩41,268 | ₩42,296 | +1.86% | 14.5만 |
|---|
| 2025.12.26 | ₩41,242 | ₩41,615 | ₩41,175 | ₩41,589 | +0.84% | 8.6만 |
|---|
| 2025.12.24 | ₩41,348 | ₩41,655 | ₩40,734 | ₩41,201 | -0.36% | 9.3만 |
|---|
| 2025.12.23 | ₩41,188 | ₩41,882 | ₩41,121 | ₩41,348 | +0.39% | 13.4만 |
|---|
| 2025.12.22 | ₩42,083 | ₩42,924 | ₩41,161 | ₩41,175 | -2.16% | 24만 |
|---|
| 2025.12.19 | ₩42,216 | ₩42,390 | ₩41,495 | ₩42,109 | -0.25% | 39.9만 |
|---|
| 2025.12.18 | ₩42,443 | ₩42,670 | ₩42,109 | ₩42,350 | -0.22% | 19만 |
|---|
| 2025.12.17 | ₩42,657 | ₩42,870 | ₩41,896 | ₩42,069 | -1.38% | 16.7만 |
|---|
| 2025.12.16 | ₩42,643 | ₩42,937 | ₩41,789 | ₩42,737 | +0.22% | 17.1만 |
|---|
| 2025.12.15 | ₩42,724 | ₩43,258 | ₩42,363 | ₩42,630 | -0.22% | 18.1만 |
|---|
| 2025.12.12 | ₩42,256 | ₩42,617 | ₩42,123 | ₩42,483 | +0.54% | 16만 |
|---|
| 2025.12.11 | ₩42,310 | ₩42,603 | ₩42,029 | ₩42,336 | +0.06% | 22.8만 |
|---|
| 2025.12.10 | ₩41,255 | ₩42,670 | ₩41,255 | ₩42,243 | +2.39% | 18.7만 |
|---|
| 2025.12.09 | ₩40,173 | ₩41,575 | ₩40,173 | ₩41,282 | +2.76% | 15.7만 |
|---|
| 2025.12.08 | ₩40,414 | ₩40,654 | ₩39,973 | ₩40,227 | -0.46% | 13.5만 |
|---|
| 2025.12.05 | ₩39,773 | ₩40,427 | ₩39,679 | ₩40,093 | +0.81% | 13.4만 |
|---|
| 2025.12.04 | ₩40,414 | ₩40,414 | ₩39,679 | ₩39,906 | -1.26% | 15.3만 |
|---|
| 2025.12.03 | ₩39,479 | ₩40,507 | ₩39,452 | ₩40,280 | +2.03% | 17.5만 |
|---|
| 2025.12.02 | ₩39,800 | ₩40,053 | ₩39,212 | ₩39,279 | -1.31% | 12.5만 |
|---|
| 2025.12.01 | ₩39,720 | ₩40,547 | ₩39,493 | ₩39,840 | +0.30% | 19.5만 |
|---|
| 2025.11.28 | ₩40,200 | ₩40,521 | ₩39,479 | ₩40,107 | -0.23% | 10.8만 |
|---|
| 2025.11.26 | ₩40,214 | ₩40,534 | ₩40,093 | ₩40,334 | +0.30% | 26.5만 |
|---|
| 2025.11.25 | ₩38,384 | ₩40,521 | ₩37,944 | ₩40,414 | +5.29% | 34.2만 |
|---|
| 2025.11.24 | ₩37,263 | ₩38,611 | ₩37,116 | ₩38,424 | +3.12% | 40.2만 |
|---|
| 2025.11.21 | ₩34,392 | ₩37,330 | ₩34,392 | ₩37,330 | +8.54% | 47만 |
|---|
| 2025.11.20 | ₩33,979 | ₩36,902 | ₩33,485 | ₩34,326 | +1.02% | 64.3만 |
|---|
| 2025.11.19 | ₩30,107 | ₩30,561 | ₩29,933 | ₩30,280 | +0.58% | 16.6만 |
|---|
| 2025.11.18 | ₩29,599 | ₩30,574 | ₩29,506 | ₩30,147 | +1.85% | 30.8만 |
|---|
| 2025.11.17 | ₩30,748 | ₩30,748 | ₩29,693 | ₩29,720 | -3.34% | 14.6만 |
|---|
| 2025.11.14 | ₩30,654 | ₩30,975 | ₩30,334 | ₩30,948 | +0.96% | 14.7만 |
|---|
| 2025.11.13 | ₩31,549 | ₩31,776 | ₩30,908 | ₩31,028 | -1.65% | 18.8만 |
|---|
| 2025.11.12 | ₩31,922 | ₩32,096 | ₩31,322 | ₩31,869 | -0.17% | 21.7만 |
|---|
| 2025.11.11 | ₩31,135 | ₩31,882 | ₩30,854 | ₩31,709 | +1.84% | 20.6만 |
|---|
| 2025.11.10 | ₩30,427 | ₩31,161 | ₩29,920 | ₩31,148 | +2.37% | 13.8만 |
|---|
| 2025.11.07 | ₩29,586 | ₩30,307 | ₩29,412 | ₩30,267 | +2.30% | 20.3만 |
|---|
| 2025.11.06 | ₩31,228 | ₩31,428 | ₩28,932 | ₩29,586 | -5.26% | 21만 |
|---|
| 2025.11.05 | ₩31,015 | ₩31,696 | ₩31,015 | ₩31,335 | +1.03% | 17.3만 |
|---|
| 2025.11.04 | ₩31,322 | ₩31,602 | ₩30,694 | ₩30,854 | -1.49% | 11.6만 |
|---|
| 2025.11.03 | ₩31,882 | ₩32,003 | ₩31,455 | ₩31,509 | -1.17% | 17.3만 |
|---|
| 2025.10.31 | ₩31,575 | ₩31,976 | ₩31,388 | ₩31,963 | +1.23% | 13.1만 |
|---|
| 2025.10.30 | ₩31,375 | ₩31,776 | ₩31,375 | ₩31,749 | +1.19% | 11.4만 |
|---|
| 2025.10.29 | ₩32,190 | ₩32,443 | ₩31,028 | ₩31,402 | -2.45% | 12.1만 |
|---|
| 2025.10.28 | ₩31,922 | ₩32,697 | ₩31,856 | ₩32,230 | +0.96% | 8.7만 |
|---|
| 2025.10.27 | ₩33,258 | ₩33,391 | ₩32,069 | ₩32,149 | -3.33% | 13.6만 |
|---|
| 2025.10.24 | ₩32,964 | ₩33,404 | ₩32,817 | ₩33,137 | +0.53% | 11.4만 |
|---|
| 2025.10.23 | ₩32,216 | ₩33,258 | ₩32,216 | ₩32,790 | +1.78% | 11.1만 |
|---|
| 2025.10.22 | ₩32,296 | ₩32,617 | ₩31,722 | ₩32,216 | -0.25% | 20.5만 |
|---|
| 2025.10.21 | ₩31,802 | ₩32,470 | ₩31,535 | ₩32,203 | +1.26% | 9.9만 |
|---|
| 2025.10.20 | ₩31,095 | ₩31,882 | ₩31,095 | ₩31,802 | +2.28% | 13.5만 |
|---|
| 2025.10.17 | ₩31,028 | ₩31,348 | ₩30,788 | ₩30,988 | -0.13% | 11.9만 |
|---|
| 2025.10.16 | ₩31,669 | ₩31,762 | ₩31,068 | ₩31,215 | -1.43% | 12.2만 |
|---|
| 2025.10.15 | ₩32,190 | ₩32,563 | ₩31,469 | ₩31,535 | -2.03% | 11.1만 |
|---|
| 2025.10.14 | ₩32,029 | ₩32,577 | ₩31,749 | ₩32,123 | +0.29% | 20만 |
|---|
| 2025.10.13 | ₩31,322 | ₩32,590 | ₩30,441 | ₩32,443 | +3.58% | 28.9만 |
|---|
| 2025.10.10 | ₩31,575 | ₩31,963 | ₩30,868 | ₩30,961 | -1.95% | 18.2만 |
|---|