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 | ₩56,243 | ₩57,617 | ₩56,029 | ₩57,551 | +2.33% | 20만 |
| 2026.10.08 | ₩54,975 | ₩56,363 | ₩54,975 | ₩56,216 | +2.26% | 23.9만 |
| 2026.10.07 | ₩55,015 | ₩55,816 | ₩54,562 | ₩55,109 | +0.17% | 57.9만 |
| 2026.10.06 | ₩57,684 | ₩57,791 | ₩55,309 | ₩55,389 | -3.98% | 23.4만 |
| 2026.10.05 | ₩57,844 | ₩58,458 | ₩57,337 | ₩57,671 | -0.30% | 29.2만 |
| 2026.10.02 | ₩59,712 | ₩60,046 | ₩57,204 | ₩57,684 | -3.40% | 38.4만 |
| 2026.10.01 | ₩57,043 | ₩59,419 | ₩56,830 | ₩58,231 | +2.08% | 35.1만 |
| 2026.09.30 | ₩57,964 | ₩58,284 | ₩57,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,150 |
| -1.40% |
| 27.4만 |
| 2026.09.29 | ₩57,711 | ₩58,458 | ₩57,110 | ₩57,791 | +0.14% | 19.3만 |
|---|
| 2026.09.28 | ₩57,831 | ₩58,485 | ₩57,631 | ₩57,817 | -0.02% | 23.9만 |
|---|
| 2026.09.25 | ₩58,044 | ₩58,685 | ₩57,564 | ₩58,191 | +0.25% | 21.1만 |
|---|
| 2026.09.24 | ₩56,897 | ₩57,951 | ₩56,550 | ₩57,911 | +1.78% | 23.7만 |
|---|
| 2026.09.23 | ₩56,843 | ₩57,564 | ₩56,456 | ₩57,003 | +0.28% | 14.3만 |
|---|
| 2026.09.22 | ₩57,791 | ₩58,004 | ₩56,910 | ₩57,284 | -0.88% | 19.2만 |
|---|
| 2026.09.21 | ₩57,684 | ₩58,338 | ₩57,030 | ₩57,150 | -0.93% | 17.9만 |
|---|
| 2026.09.18 | ₩57,324 | ₩57,350 | ₩56,176 | ₩57,217 | -0.19% | 57.5만 |
|---|
| 2026.09.17 | ₩58,298 | ₩58,405 | ₩56,323 | ₩57,617 | -1.17% | 31.6만 |
|---|
| 2026.09.16 | ₩57,964 | ₩58,431 | ₩57,364 | ₩57,604 | -0.62% | 16.5만 |
|---|
| 2026.09.15 | ₩57,430 | ₩58,244 | ₩56,977 | ₩57,884 | +0.79% | 25.8만 |
|---|
| 2026.09.14 | ₩56,803 | ₩57,804 | ₩56,510 | ₩57,430 | +1.10% | 12.5만 |
|---|
| 2026.09.11 | ₩56,043 | ₩56,977 | ₩55,909 | ₩56,697 | +1.17% | 11.2만 |
|---|
| 2026.09.10 | ₩54,949 | ₩55,843 | ₩54,949 | ₩55,362 | +0.75% | 14.5만 |
|---|
| 2026.09.09 | ₩55,349 | ₩55,803 | ₩54,722 | ₩55,215 | -0.24% | 16.5만 |
|---|
| 2026.09.08 | ₩55,789 | ₩55,936 | ₩54,361 | ₩55,576 | -0.38% | 30.1만 |
|---|
| 2026.09.04 | ₩54,041 | ₩56,443 | ₩53,214 | ₩56,189 | +3.98% | 18.3만 |
|---|
| 2026.09.03 | ₩53,147 | ₩54,121 | ₩52,600 | ₩54,041 | +1.68% | 23.6만 |
|---|
| 2026.09.02 | ₩52,640 | ₩53,948 | ₩52,080 | ₩52,560 | -0.15% | 28.4만 |
|---|
| 2026.09.01 | ₩55,069 | ₩55,496 | ₩51,359 | ₩52,480 | -4.70% | 40.6만 |
|---|
| 2026.08.31 | ₩55,469 | ₩56,963 | ₩55,095 | ₩55,616 | +0.26% | 19만 |
|---|
| 2026.08.28 | ₩55,843 | ₩55,923 | ₩54,708 | ₩55,349 | -0.88% | 20.4만 |
|---|
| 2026.08.27 | ₩55,896 | ₩57,083 | ₩55,295 | ₩55,762 | -0.24% | 27.6만 |
|---|
| 2026.08.26 | ₩57,777 | ₩58,164 | ₩55,709 | ₩55,896 | -3.26% | 17.1만 |
|---|
| 2026.08.25 | ₩57,711 | ₩58,351 | ₩57,297 | ₩57,537 | -0.30% | 10.7만 |
|---|
| 2026.08.24 | ₩57,737 | ₩58,378 | ₩57,297 | ₩57,684 | -0.09% | 12.3만 |
|---|
| 2026.08.21 | ₩57,404 | ₩57,911 | ₩56,737 | ₩57,737 | +0.58% | 16.3만 |
|---|
| 2026.08.20 | ₩57,417 | ₩57,951 | ₩56,763 | ₩57,043 | -0.65% | 11.3만 |
|---|
| 2026.08.19 | ₩57,951 | ₩58,831 | ₩57,911 | ₩58,151 | +0.35% | 15.3만 |
|---|
| 2026.08.18 | ₩57,350 | ₩57,804 | ₩56,550 | ₩57,724 | +0.65% | 26.4만 |
|---|
| 2026.08.17 | ₩57,631 | ₩58,244 | ₩56,910 | ₩56,990 | -1.11% | 25.4만 |
|---|
| 2026.08.14 | ₩57,430 | ₩58,084 | ₩57,284 | ₩58,004 | +1.00% | 10.6만 |
|---|
| 2026.08.13 | ₩57,671 | ₩57,884 | ₩55,896 | ₩57,297 | -0.65% | 32.1만 |
|---|
| 2026.08.12 | ₩55,669 | ₩57,604 | ₩55,669 | ₩57,524 | +3.33% | 22.7만 |
|---|
| 2026.08.11 | ₩54,855 | ₩55,976 | ₩54,014 | ₩55,749 | +1.63% | 19만 |
|---|
| 2026.08.10 | ₩56,256 | ₩57,324 | ₩53,734 | ₩54,588 | -2.96% | 35.9만 |
|---|
| 2026.08.07 | ₩56,096 | ₩57,831 | ₩54,975 | ₩56,123 | +0.05% | 31.5만 |
|---|
| 2026.08.06 | ₩53,374 | ₩58,471 | ₩53,374 | ₩56,056 | +5.02% | 54.5만 |
|---|
| 2026.08.05 | ₩51,172 | ₩52,373 | ₩49,691 | ₩50,092 | -2.11% | 18.5만 |
|---|
| 2026.08.04 | ₩52,507 | ₩52,947 | ₩50,545 | ₩51,026 | -2.82% | 28.8만 |
|---|
| 2026.08.03 | ₩52,040 | ₩53,414 | ₩51,706 | ₩52,440 | +0.77% | 19.5만 |
|---|
| 2026.07.31 | ₩50,839 | ₩52,160 | ₩49,958 | ₩52,013 | +2.31% | 16.4만 |
|---|
| 2026.07.30 | ₩51,132 | ₩51,252 | ₩50,545 | ₩50,932 | -0.39% | 13.6만 |
|---|
| 2026.07.29 | ₩52,307 | ₩52,520 | ₩50,905 | ₩51,306 | -1.91% | 19.6만 |
|---|
| 2026.07.28 | ₩52,560 | ₩53,067 | ₩52,213 | ₩52,480 | -0.15% | 18.5만 |
|---|
| 2026.07.27 | ₩50,745 | ₩52,013 | ₩50,705 | ₩51,986 | +2.45% | 11.2만 |
|---|
| 2026.07.24 | ₩50,345 | ₩51,092 | ₩49,811 | ₩50,118 | -0.45% | 18.4만 |
|---|
| 2026.07.23 | ₩50,385 | ₩50,599 | ₩49,838 | ₩49,998 | -0.77% | 16.6만 |
|---|
| 2026.07.22 | ₩51,719 | ₩52,173 | ₩50,652 | ₩51,172 | -1.06% | 13.4만 |
|---|
| 2026.07.21 | ₩51,386 | ₩52,040 | ₩51,026 | ₩51,813 | +0.83% | 17.1만 |
|---|
| 2026.07.20 | ₩52,800 | ₩53,828 | ₩51,639 | ₩51,733 | -2.02% | 12.7만 |
|---|
| 2026.07.17 | ₩54,215 | ₩55,082 | ₩52,240 | ₩52,734 | -2.73% | 36.9만 |
|---|
| 2026.07.16 | ₩53,000 | ₩55,042 | ₩53,000 | ₩54,735 | +3.27% | 50만 |
|---|
| 2026.07.15 | ₩52,173 | ₩53,374 | ₩51,973 | ₩52,907 | +1.41% | 17.5만 |
|---|
| 2026.07.14 | ₩51,880 | ₩52,547 | ₩51,493 | ₩51,946 | +0.13% | 12.1만 |
|---|
| 2026.07.13 | ₩52,040 | ₩52,800 | ₩51,853 | ₩51,880 | -0.31% | 14.1만 |
|---|
| 2026.07.10 | ₩51,479 | ₩52,040 | ₩50,932 | ₩52,040 | +1.09% | 12.8만 |
|---|
| 2026.07.09 | ₩50,492 | ₩51,546 | ₩50,051 | ₩51,479 | +1.96% | 15.4만 |
|---|
| 2026.07.08 | ₩50,865 | ₩51,426 | ₩48,517 | ₩50,585 | -0.55% | 26.8만 |
|---|
| 2026.07.07 | ₩51,626 | ₩52,053 | ₩50,412 | ₩50,745 | -1.71% | 17.7만 |
|---|
| 2026.07.06 | ₩51,132 | ₩51,826 | ₩50,172 | ₩51,212 | +0.16% | 17.8만 |
|---|
| 2026.07.02 | ₩51,920 | ₩52,066 | ₩51,092 | ₩51,186 | -1.41% | 17.3만 |
|---|
| 2026.07.01 | ₩52,213 | ₩52,920 | ₩51,132 | ₩51,639 | -1.10% | 23만 |
|---|
| 2026.06.30 | ₩52,200 | ₩52,827 | ₩52,040 | ₩52,200 | 0.00% | 34만 |
|---|
| 2026.06.29 | ₩52,520 | ₩53,281 | ₩52,040 | ₩52,160 | -0.69% | 29.8만 |
|---|
| 2026.06.26 | ₩51,039 | ₩52,307 | ₩50,078 | ₩52,160 | +2.20% | 68.4만 |
|---|
| 2026.06.25 | ₩51,786 | ₩52,507 | ₩50,772 | ₩50,892 | -1.73% | 19.8만 |
|---|
| 2026.06.24 | ₩51,479 | ₩52,774 | ₩51,159 | ₩51,906 | +0.83% | 16.3만 |
|---|
| 2026.06.23 | ₩50,105 | ₩51,559 | ₩49,705 | ₩51,292 | +2.37% | 18.4만 |
|---|
| 2026.06.22 | ₩50,425 | ₩50,639 | ₩49,838 | ₩50,065 | -0.71% | 26.8만 |
|---|
| 2026.06.18 | ₩49,531 | ₩50,652 | ₩48,730 | ₩50,559 | +2.07% | 30.4만 |
|---|
| 2026.06.17 | ₩49,798 | ₩50,372 | ₩48,517 | ₩48,757 | -2.09% | 19.7만 |
|---|
| 2026.06.16 | ₩50,639 | ₩50,759 | ₩49,464 | ₩49,998 | -1.26% | 20.3만 |
|---|
| 2026.06.15 | ₩50,639 | ₩50,705 | ₩49,371 | ₩50,545 | -0.18% | 13.8만 |
|---|
| 2026.06.12 | ₩50,812 | ₩51,279 | ₩49,998 | ₩50,625 | -0.37% | 12.8만 |
|---|
| 2026.06.11 | ₩50,559 | ₩51,026 | ₩49,945 | ₩50,625 | +0.13% | 16.6만 |
|---|
| 2026.06.10 | ₩50,505 | ₩50,932 | ₩50,345 | ₩50,465 | -0.08% | 15.6만 |
|---|
| 2026.06.09 | ₩49,278 | ₩50,599 | ₩49,278 | ₩50,358 | +2.19% | 15.9만 |
|---|
| 2026.06.08 | ₩49,865 | ₩50,532 | ₩48,904 | ₩48,904 | -1.93% | 18.5만 |
|---|
| 2026.06.05 | ₩49,278 | ₩49,891 | ₩49,144 | ₩49,678 | +0.81% | 9.9만 |
|---|
| 2026.06.04 | ₩48,557 | ₩50,025 | ₩48,210 | ₩49,291 | +1.51% | 14.1만 |
|---|
| 2026.06.03 | ₩48,384 | ₩48,811 | ₩47,756 | ₩48,223 | -0.33% | 15.7만 |
|---|
| 2026.06.02 | ₩49,278 | ₩49,584 | ₩47,957 | ₩48,437 | -1.71% | 13.2만 |
|---|
| 2026.06.01 | ₩48,263 | ₩49,518 | ₩48,077 | ₩49,398 | +2.35% | 17.6만 |
|---|
| 2026.05.29 | ₩48,170 | ₩48,424 | ₩47,796 | ₩48,317 | +0.30% | 19.3만 |
|---|
| 2026.05.28 | ₩48,037 | ₩48,717 | ₩47,650 | ₩48,477 | +0.92% | 18.5만 |
|---|
| 2026.05.27 | ₩47,903 | ₩48,357 | ₩47,476 | ₩48,117 | +0.45% | 14.1만 |
|---|
| 2026.05.26 | ₩46,062 | ₩47,836 | ₩46,062 | ₩47,716 | +3.59% | 13.5만 |
|---|
| 2026.05.22 | ₩45,755 | ₩46,048 | ₩45,061 | ₩45,942 | +0.41% | 22.2만 |
|---|
| 2026.05.21 | ₩45,595 | ₩45,755 | ₩44,287 | ₩45,635 | +0.09% | 10.4만 |
|---|
| 2026.05.20 | ₩45,234 | ₩46,008 | ₩44,461 | ₩45,968 | +1.62% | 14.8만 |
|---|
| 2026.05.19 | ₩45,048 | ₩45,528 | ₩44,407 | ₩45,328 | +0.62% | 12.2만 |
|---|
| 2026.05.18 | ₩44,034 | ₩45,395 | ₩44,034 | ₩45,208 | +2.67% | 10.3만 |
|---|
| 2026.05.15 | ₩44,674 | ₩45,768 | ₩43,900 | ₩43,980 | -1.55% | 15만 |
|---|
| 2026.05.14 | ₩44,434 | ₩44,541 | ₩43,753 | ₩44,487 | +0.12% | 16.1만 |
|---|
| 2026.05.13 | ₩44,407 | ₩44,968 | ₩43,820 | ₩44,260 | -0.33% | 21.2만 |
|---|
| 2026.05.12 | ₩45,835 | ₩46,142 | ₩44,260 | ₩44,807 | -2.24% | 19만 |
|---|
| 2026.05.11 | ₩48,237 | ₩48,237 | ₩45,435 | ₩45,808 | -5.03% | 29.8만 |
|---|
| 2026.05.08 | ₩48,424 | ₩48,504 | ₩47,303 | ₩48,290 | -0.28% | 16.7만 |
|---|
| 2026.05.07 | ₩50,665 | ₩51,813 | ₩46,956 | ₩48,370 | -4.53% | 24.6만 |
|---|
| 2026.05.06 | ₩50,025 | ₩50,265 | ₩49,291 | ₩49,665 | -0.72% | 19.3만 |
|---|
| 2026.05.05 | ₩48,130 | ₩50,105 | ₩48,103 | ₩49,491 | +2.83% | 18만 |
|---|
| 2026.05.04 | ₩47,570 | ₩48,464 | ₩47,570 | ₩47,796 | +0.48% | 17만 |
|---|
| 2026.05.01 | ₩47,703 | ₩48,037 | ₩47,276 | ₩47,917 | +0.45% | 13.5만 |
|---|
| 2026.04.30 | ₩47,169 | ₩48,143 | ₩46,942 | ₩47,570 | +0.85% | 14.4만 |
|---|
| 2026.04.29 | ₩47,289 | ₩48,103 | ₩46,702 | ₩47,196 | -0.20% | 18.1만 |
|---|
| 2026.04.28 | ₩46,128 | ₩47,957 | ₩45,408 | ₩47,556 | +3.10% | 13.8만 |
|---|
| 2026.04.27 | ₩46,702 | ₩47,596 | ₩46,609 | ₩46,982 | +0.60% | 13.4만 |
|---|
| 2026.04.24 | ₩45,808 | ₩46,916 | ₩45,194 | ₩46,555 | +1.63% | 12.5만 |
|---|
| 2026.04.23 | ₩45,822 | ₩46,702 | ₩45,675 | ₩45,982 | +0.35% | 21.1만 |
|---|
| 2026.04.22 | ₩45,101 | ₩46,409 | ₩45,101 | ₩45,955 | +1.89% | 14.3만 |
|---|
| 2026.04.21 | ₩45,315 | ₩46,062 | ₩44,554 | ₩44,981 | -0.74% | 18.9만 |
|---|
| 2026.04.20 | ₩45,341 | ₩45,848 | ₩43,887 | ₩45,341 | 0.00% | 15.1만 |
|---|
| 2026.04.17 | ₩45,555 | ₩46,182 | ₩45,248 | ₩45,368 | -0.41% | 20만 |
|---|
| 2026.04.16 | ₩45,048 | ₩45,635 | ₩44,687 | ₩44,727 | -0.71% | 13만 |
|---|
| 2026.04.15 | ₩44,047 | ₩44,981 | ₩44,047 | ₩44,914 | +1.97% | 10.7만 |
|---|
| 2026.04.14 | ₩43,433 | ₩44,220 | ₩43,193 | ₩44,140 | +1.63% | 14.8만 |
|---|
| 2026.04.13 | ₩43,019 | ₩43,660 | ₩42,673 | ₩43,500 | +1.12% | 16만 |
|---|
| 2026.04.10 | ₩42,886 | ₩43,393 | ₩42,392 | ₩43,273 | +0.90% | 22.3만 |
|---|
| 2026.04.09 | ₩42,753 | ₩43,380 | ₩41,979 | ₩43,113 | +0.84% | 10.7만 |
|---|
| 2026.04.08 | ₩43,340 | ₩43,660 | ₩42,646 | ₩42,686 | -1.51% | 16.9만 |
|---|
| 2026.04.07 | ₩41,725 | ₩42,499 | ₩41,725 | ₩42,099 | +0.90% | 19.4만 |
|---|
| 2026.04.06 | ₩41,592 | ₩42,259 | ₩41,432 | ₩41,872 | +0.67% | 10.7만 |
|---|
| 2026.04.02 | ₩40,404 | ₩42,032 | ₩40,404 | ₩41,578 | +2.91% | 15.1만 |
|---|
| 2026.04.01 | ₩41,018 | ₩41,712 | ₩40,778 | ₩41,178 | +0.39% | 13.2만 |
|---|
| 2026.03.31 | ₩40,431 | ₩41,111 | ₩39,457 | ₩40,791 | +0.89% | 18.2만 |
|---|
| 2026.03.30 | ₩39,350 | ₩40,097 | ₩39,323 | ₩39,737 | +0.98% | 13.3만 |
|---|
| 2026.03.27 | ₩39,337 | ₩39,630 | ₩38,870 | ₩39,350 | +0.03% | 7만 |
|---|
| 2026.03.26 | ₩40,257 | ₩40,978 | ₩39,750 | ₩39,764 | -1.23% | 11.2만 |
|---|
| 2026.03.25 | ₩40,684 | ₩40,738 | ₩39,684 | ₩40,671 | -0.03% | 12만 |
|---|
| 2026.03.24 | ₩39,457 | ₩40,364 | ₩39,270 | ₩40,151 | +1.76% | 11.9만 |
|---|
| 2026.03.23 | ₩39,283 | ₩40,484 | ₩38,923 | ₩39,950 | +1.70% | 16.8만 |
|---|
| 2026.03.20 | ₩37,922 | ₩38,589 | ₩37,375 | ₩38,216 | +0.77% | 75.2만 |
|---|
| 2026.03.19 | ₩37,215 | ₩38,096 | ₩37,215 | ₩37,922 | +1.90% | 12.1만 |
|---|
| 2026.03.18 | ₩37,629 | ₩38,723 | ₩37,362 | ₩37,509 | -0.32% | 13.8만 |
|---|
| 2026.03.17 | ₩37,869 | ₩38,603 | ₩37,482 | ₩37,762 | -0.28% | 26.3만 |
|---|
| 2026.03.16 | ₩38,349 | ₩38,349 | ₩37,348 | ₩37,455 | -2.33% | 15.7만 |
|---|
| 2026.03.13 | ₩39,390 | ₩39,457 | ₩37,909 | ₩37,949 | -3.66% | 15.4만 |
|---|
| 2026.03.12 | ₩41,085 | ₩41,525 | ₩38,950 | ₩38,990 | -5.10% | 17만 |
|---|
| 2026.03.11 | ₩42,432 | ₩42,926 | ₩41,592 | ₩41,685 | -1.76% | 8만 |
|---|
| 2026.03.10 | ₩43,019 | ₩44,154 | ₩42,819 | ₩43,019 | 0.00% | 13.7만 |
|---|
| 2026.03.09 | ₩42,045 | ₩43,620 | ₩41,392 | ₩43,460 | +3.36% | 36.6만 |
|---|
| 2026.03.06 | ₩42,846 | ₩43,500 | ₩42,165 | ₩42,659 | -0.44% | 18.6만 |
|---|
| 2026.03.05 | ₩43,260 | ₩44,194 | ₩43,260 | ₩43,553 | +0.68% | 9.9만 |
|---|
| 2026.03.04 | ₩43,260 | ₩44,154 | ₩43,180 | ₩43,326 | +0.15% | 11.8만 |
|---|
| 2026.03.03 | ₩42,246 | ₩43,433 | ₩41,845 | ₩43,073 | +1.96% | 15.2만 |
|---|
| 2026.03.02 | ₩41,151 | ₩43,153 | ₩40,844 | ₩42,699 | +3.76% | 19.6만 |
|---|
| 2026.02.27 | ₩41,405 | ₩42,619 | ₩40,791 | ₩42,179 | +1.87% | 13.8만 |
|---|
| 2026.02.26 | ₩41,819 | ₩42,192 | ₩41,472 | ₩41,925 | +0.26% | 10.4만 |
|---|
| 2026.02.25 | ₩40,898 | ₩41,899 | ₩40,471 | ₩41,685 | +1.92% | 12.6만 |
|---|
| 2026.02.24 | ₩40,898 | ₩41,245 | ₩40,484 | ₩40,938 | +0.10% | 13.5만 |
|---|
| 2026.02.23 | ₩41,965 | ₩42,099 | ₩40,818 | ₩41,005 | -2.29% | 17만 |
|---|
| 2026.02.20 | ₩42,286 | ₩42,699 | ₩41,618 | ₩42,499 | +0.50% | 10.3만 |
|---|
| 2026.02.19 | ₩42,099 | ₩42,726 | ₩41,819 | ₩42,406 | +0.73% | 17.7만 |
|---|
| 2026.02.18 | ₩41,378 | ₩42,446 | ₩40,925 | ₩42,352 | +2.35% | 14.5만 |
|---|
| 2026.02.17 | ₩41,178 | ₩41,832 | ₩40,404 | ₩41,352 | +0.42% | 24.6만 |
|---|
| 2026.02.13 | ₩40,898 | ₩41,298 | ₩40,377 | ₩41,005 | +0.26% | 21.5만 |
|---|
| 2026.02.12 | ₩42,099 | ₩42,699 | ₩39,590 | ₩40,391 | -4.06% | 17.8만 |
|---|
| 2026.02.11 | ₩43,940 | ₩44,340 | ₩41,512 | ₩41,939 | -4.56% | 17만 |
|---|
| 2026.02.10 | ₩43,847 | ₩44,848 | ₩43,727 | ₩43,940 | +0.21% | 22.9만 |
|---|
| 2026.02.09 | ₩43,793 | ₩44,407 | ₩43,500 | ₩44,287 | +1.13% | 21.4만 |
|---|
| 2026.02.06 | ₩43,460 | ₩44,287 | ₩42,939 | ₩43,380 | -0.18% | 22.1만 |
|---|
| 2026.02.05 | ₩42,859 | ₩44,661 | ₩42,766 | ₩43,967 | +2.58% | 34만 |
|---|
| 2026.02.04 | ₩42,272 | ₩42,379 | ₩40,925 | ₩41,992 | -0.66% | 19.2만 |
|---|
| 2026.02.03 | ₩43,393 | ₩43,526 | ₩41,352 | ₩42,032 | -3.14% | 14.5만 |
|---|
| 2026.02.02 | ₩42,699 | ₩43,873 | ₩42,606 | ₩43,553 | +2.00% | 15.8만 |
|---|
| 2026.01.30 | ₩42,499 | ₩42,899 | ₩42,045 | ₩42,699 | +0.47% | 12.4만 |
|---|
| 2026.01.29 | ₩42,539 | ₩43,100 | ₩42,032 | ₩42,899 | +0.85% | 12.3만 |
|---|
| 2026.01.28 | ₩42,953 | ₩43,073 | ₩42,085 | ₩42,312 | -1.49% | 12만 |
|---|
| 2026.01.27 | ₩42,259 | ₩42,979 | ₩42,085 | ₩42,699 | +1.04% | 11.5만 |
|---|
| 2026.01.26 | ₩42,419 | ₩43,033 | ₩41,832 | ₩42,232 | -0.44% | 11.1만 |
|---|
| 2026.01.23 | ₩42,699 | ₩43,140 | ₩42,139 | ₩42,432 | -0.63% | 8.2만 |
|---|
| 2026.01.22 | ₩42,699 | ₩43,513 | ₩42,539 | ₩42,699 | 0.00% | 12.6만 |
|---|
| 2026.01.21 | ₩42,005 | ₩42,606 | ₩41,445 | ₩42,552 | +1.30% | 18.8만 |
|---|
| 2026.01.20 | ₩41,191 | ₩42,326 | ₩40,751 | ₩41,698 | +1.23% | 11.9만 |
|---|
| 2026.01.16 | ₩42,913 | ₩43,046 | ₩41,765 | ₩41,765 | -2.67% | 11.7만 |
|---|
| 2026.01.15 | ₩42,299 | ₩42,779 | ₩41,658 | ₩42,472 | +0.41% | 12.1만 |
|---|
| 2026.01.14 | ₩42,032 | ₩42,406 | ₩41,725 | ₩42,232 | +0.48% | 13.8만 |
|---|
| 2026.01.13 | ₩42,406 | ₩42,499 | ₩41,685 | ₩42,312 | -0.22% | 8.7만 |
|---|
| 2026.01.12 | ₩41,565 | ₩42,299 | ₩41,231 | ₩42,179 | +1.48% | 14.2만 |
|---|
| 2026.01.09 | ₩41,672 | ₩42,059 | ₩41,031 | ₩41,765 | +0.22% | 10.7만 |
|---|
| 2026.01.08 | ₩40,991 | ₩41,992 | ₩40,297 | ₩41,658 | +1.63% | 7.9만 |
|---|
| 2026.01.07 | ₩41,565 | ₩41,565 | ₩40,764 | ₩41,285 | -0.67% | 9.5만 |
|---|
| 2026.01.06 | ₩40,444 | ₩41,512 | ₩40,244 | ₩41,311 | +2.14% | 12.9만 |
|---|
| 2026.01.05 | ₩39,297 | ₩41,071 | ₩38,843 | ₩40,938 | +4.18% | 16.8만 |
|---|
| 2026.01.02 | ₩40,484 | ₩40,631 | ₩39,443 | ₩39,483 | -2.47% | 27.8만 |
|---|
| 2025.12.31 | ₩41,738 | ₩42,019 | ₩40,364 | ₩40,444 | -3.10% | 15.7만 |
|---|
| 2025.12.30 | ₩42,272 | ₩42,939 | ₩41,845 | ₩41,912 | -0.85% | 19.3만 |
|---|
| 2025.12.29 | ₩41,498 | ₩42,392 | ₩41,245 | ₩42,272 | +1.86% | 14.5만 |
|---|
| 2025.12.26 | ₩41,218 | ₩41,592 | ₩41,151 | ₩41,565 | +0.84% | 8.6만 |
|---|
| 2025.12.24 | ₩41,325 | ₩41,632 | ₩40,711 | ₩41,178 | -0.36% | 9.3만 |
|---|
| 2025.12.23 | ₩41,165 | ₩41,859 | ₩41,098 | ₩41,325 | +0.39% | 13.4만 |
|---|
| 2025.12.22 | ₩42,059 | ₩42,899 | ₩41,138 | ₩41,151 | -2.16% | 24만 |
|---|
| 2025.12.19 | ₩42,192 | ₩42,366 | ₩41,472 | ₩42,085 | -0.25% | 39.9만 |
|---|
| 2025.12.18 | ₩42,419 | ₩42,646 | ₩42,085 | ₩42,326 | -0.22% | 19만 |
|---|
| 2025.12.17 | ₩42,632 | ₩42,846 | ₩41,872 | ₩42,045 | -1.38% | 16.7만 |
|---|
| 2025.12.16 | ₩42,619 | ₩42,913 | ₩41,765 | ₩42,713 | +0.22% | 17.1만 |
|---|
| 2025.12.15 | ₩42,699 | ₩43,233 | ₩42,339 | ₩42,606 | -0.22% | 18.1만 |
|---|
| 2025.12.12 | ₩42,232 | ₩42,592 | ₩42,099 | ₩42,459 | +0.54% | 16만 |
|---|
| 2025.12.11 | ₩42,286 | ₩42,579 | ₩42,005 | ₩42,312 | +0.06% | 22.8만 |
|---|
| 2025.12.10 | ₩41,231 | ₩42,646 | ₩41,231 | ₩42,219 | +2.39% | 18.7만 |
|---|
| 2025.12.09 | ₩40,151 | ₩41,552 | ₩40,151 | ₩41,258 | +2.76% | 15.7만 |
|---|
| 2025.12.08 | ₩40,391 | ₩40,631 | ₩39,950 | ₩40,204 | -0.46% | 13.5만 |
|---|
| 2025.12.05 | ₩39,750 | ₩40,404 | ₩39,657 | ₩40,071 | +0.81% | 13.4만 |
|---|
| 2025.12.04 | ₩40,391 | ₩40,391 | ₩39,657 | ₩39,884 | -1.26% | 15.3만 |
|---|
| 2025.12.03 | ₩39,457 | ₩40,484 | ₩39,430 | ₩40,257 | +2.03% | 17.5만 |
|---|
| 2025.12.02 | ₩39,777 | ₩40,031 | ₩39,190 | ₩39,257 | -1.31% | 12.5만 |
|---|
| 2025.12.01 | ₩39,697 | ₩40,524 | ₩39,470 | ₩39,817 | +0.30% | 19.5만 |
|---|
| 2025.11.28 | ₩40,177 | ₩40,498 | ₩39,457 | ₩40,084 | -0.23% | 10.8만 |
|---|
| 2025.11.26 | ₩40,191 | ₩40,511 | ₩40,071 | ₩40,311 | +0.30% | 26.5만 |
|---|
| 2025.11.25 | ₩38,363 | ₩40,498 | ₩37,922 | ₩40,391 | +5.29% | 34.2만 |
|---|
| 2025.11.24 | ₩37,242 | ₩38,589 | ₩37,095 | ₩38,403 | +3.12% | 40.2만 |
|---|
| 2025.11.21 | ₩34,373 | ₩37,308 | ₩34,373 | ₩37,308 | +8.54% | 47만 |
|---|
| 2025.11.20 | ₩33,959 | ₩36,881 | ₩33,465 | ₩34,306 | +1.02% | 64.3만 |
|---|
| 2025.11.19 | ₩30,090 | ₩30,543 | ₩29,916 | ₩30,263 | +0.58% | 16.6만 |
|---|
| 2025.11.18 | ₩29,583 | ₩30,557 | ₩29,489 | ₩30,130 | +1.85% | 30.8만 |
|---|
| 2025.11.17 | ₩30,730 | ₩30,730 | ₩29,676 | ₩29,703 | -3.34% | 14.6만 |
|---|
| 2025.11.14 | ₩30,637 | ₩30,957 | ₩30,316 | ₩30,930 | +0.96% | 14.7만 |
|---|
| 2025.11.13 | ₩31,531 | ₩31,758 | ₩30,890 | ₩31,010 | -1.65% | 18.8만 |
|---|
| 2025.11.12 | ₩31,904 | ₩32,078 | ₩31,304 | ₩31,851 | -0.17% | 21.7만 |
|---|
| 2025.11.11 | ₩31,117 | ₩31,864 | ₩30,837 | ₩31,691 | +1.84% | 20.6만 |
|---|
| 2025.11.10 | ₩30,410 | ₩31,144 | ₩29,903 | ₩31,130 | +2.37% | 13.8만 |
|---|
| 2025.11.07 | ₩29,569 | ₩30,290 | ₩29,396 | ₩30,250 | +2.30% | 20.3만 |
|---|
| 2025.11.06 | ₩31,210 | ₩31,411 | ₩28,915 | ₩29,569 | -5.26% | 21만 |
|---|
| 2025.11.05 | ₩30,997 | ₩31,677 | ₩30,997 | ₩31,317 | +1.03% | 17.3만 |
|---|
| 2025.11.04 | ₩31,304 | ₩31,584 | ₩30,677 | ₩30,837 | -1.49% | 11.6만 |
|---|
| 2025.11.03 | ₩31,864 | ₩31,984 | ₩31,437 | ₩31,491 | -1.17% | 17.3만 |
|---|
| 2025.10.31 | ₩31,557 | ₩31,958 | ₩31,371 | ₩31,944 | +1.23% | 13.1만 |
|---|
| 2025.10.30 | ₩31,357 | ₩31,758 | ₩31,357 | ₩31,731 | +1.19% | 11.4만 |
|---|
| 2025.10.29 | ₩32,171 | ₩32,425 | ₩31,010 | ₩31,384 | -2.45% | 12.1만 |
|---|
| 2025.10.28 | ₩31,904 | ₩32,678 | ₩31,838 | ₩32,211 | +0.96% | 8.7만 |
|---|
| 2025.10.27 | ₩33,239 | ₩33,372 | ₩32,051 | ₩32,131 | -3.33% | 13.6만 |
|---|
| 2025.10.24 | ₩32,945 | ₩33,385 | ₩32,798 | ₩33,119 | +0.53% | 11.4만 |
|---|
| 2025.10.23 | ₩32,198 | ₩33,239 | ₩32,198 | ₩32,772 | +1.78% | 11.1만 |
|---|
| 2025.10.22 | ₩32,278 | ₩32,598 | ₩31,704 | ₩32,198 | -0.25% | 20.5만 |
|---|
| 2025.10.21 | ₩31,784 | ₩32,451 | ₩31,517 | ₩32,185 | +1.26% | 9.9만 |
|---|
| 2025.10.20 | ₩31,077 | ₩31,864 | ₩31,077 | ₩31,784 | +2.28% | 13.5만 |
|---|
| 2025.10.17 | ₩31,010 | ₩31,331 | ₩30,770 | ₩30,970 | -0.13% | 11.9만 |
|---|
| 2025.10.16 | ₩31,651 | ₩31,744 | ₩31,050 | ₩31,197 | -1.43% | 12.2만 |
|---|
| 2025.10.15 | ₩32,171 | ₩32,545 | ₩31,451 | ₩31,517 | -2.03% | 11.1만 |
|---|
| 2025.10.14 | ₩32,011 | ₩32,558 | ₩31,731 | ₩32,104 | +0.29% | 20만 |
|---|
| 2025.10.13 | ₩31,304 | ₩32,571 | ₩30,423 | ₩32,425 | +3.58% | 28.9만 |
|---|
| 2025.10.10 | ₩31,557 | ₩31,944 | ₩30,850 | ₩30,944 | -1.95% | 18.2만 |
|---|