시장 데이터를 불러오는 중
전체 종목
Lesaka Technologies, Inc. - Common Stock 과거 주가
Lesaka Technologies, Inc. - Common Stock · LSAK · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lesaka Technologies, Inc. - Common Stock · LSAK · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,383 | ₩6,491 | ₩6,249 | ₩6,276 | -1.68% | 21.3만 |
| 2026.10.08 | ₩6,531 | ₩6,531 | ₩6,209 | ₩6,330 | -3.08% | 26.9만 |
| 2026.10.07 | ₩6,249 | ₩6,383 | ₩6,035 | ₩6,290 | +0.64% | 41.2만 |
| 2026.10.06 | ₩6,115 | ₩6,410 | ₩6,035 | ₩6,263 | +2.41% | 18만 |
| 2026.10.05 | ₩5,767 | ₩6,236 | ₩5,753 | ₩6,142 | +6.51% | 24.9만 |
| 2026.10.02 | ₩5,686 | ₩5,847 | ₩5,673 | ₩5,807 | +2.12% | 14만 |
| 2026.10.01 | ₩5,847 | ₩5,847 | ₩5,606 | ₩5,700 | -2.52% | 15.3만 |
| 2026.09.30 | ₩5,552 | ₩5,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,807 |
| +4.59% |
| 46만 |
| 2026.09.29 | ₩5,579 | ₩5,632 | ₩5,512 | ₩5,539 | -0.72% | 7.4만 |
|---|
| 2026.09.28 | ₩5,659 | ₩5,780 | ₩5,579 | ₩5,592 | -1.18% | 19.4만 |
|---|
| 2026.09.25 | ₩5,565 | ₩5,659 | ₩5,485 | ₩5,606 | +0.72% | 11만 |
|---|
| 2026.09.24 | ₩5,646 | ₩5,686 | ₩5,431 | ₩5,565 | -1.43% | 17.2만 |
|---|
| 2026.09.23 | ₩5,646 | ₩5,780 | ₩5,632 | ₩5,646 | 0.00% | 76.9만 |
|---|
| 2026.09.22 | ₩5,632 | ₩5,740 | ₩5,539 | ₩5,673 | +0.71% | 21.5만 |
|---|
| 2026.09.21 | ₩5,659 | ₩5,686 | ₩5,552 | ₩5,606 | -0.95% | 10.7만 |
|---|
| 2026.09.18 | ₩5,713 | ₩5,740 | ₩5,592 | ₩5,632 | -1.41% | 15.5만 |
|---|
| 2026.09.17 | ₩5,713 | ₩5,834 | ₩5,619 | ₩5,686 | -0.47% | 8.6만 |
|---|
| 2026.09.16 | ₩5,780 | ₩5,928 | ₩5,659 | ₩5,686 | -1.62% | 15.3만 |
|---|
| 2026.09.15 | ₩5,606 | ₩5,767 | ₩5,512 | ₩5,713 | +1.91% | 16만 |
|---|
| 2026.09.14 | ₩5,713 | ₩5,753 | ₩5,512 | ₩5,579 | -2.35% | 13.3만 |
|---|
| 2026.09.11 | ₩6,021 | ₩6,021 | ₩5,619 | ₩5,726 | -4.90% | 15.2만 |
|---|
| 2026.09.10 | ₩6,048 | ₩6,276 | ₩5,753 | ₩6,021 | -0.44% | 17.3만 |
|---|
| 2026.09.09 | ₩6,142 | ₩6,249 | ₩6,035 | ₩6,156 | +0.22% | 14.2만 |
|---|
| 2026.09.08 | ₩6,156 | ₩6,209 | ₩5,914 | ₩6,062 | -1.53% | 10만 |
|---|
| 2026.09.04 | ₩6,182 | ₩6,182 | ₩6,048 | ₩6,062 | -1.95% | 3.4만 |
|---|
| 2026.09.03 | ₩5,887 | ₩6,182 | ₩5,887 | ₩6,182 | +5.01% | 11.2만 |
|---|
| 2026.09.02 | ₩5,995 | ₩6,062 | ₩5,793 | ₩5,847 | -2.46% | 6.7만 |
|---|
| 2026.09.01 | ₩6,129 | ₩6,142 | ₩5,981 | ₩5,995 | -2.19% | 5만 |
|---|
| 2026.08.31 | ₩6,169 | ₩6,316 | ₩6,115 | ₩6,115 | -0.87% | 10.3만 |
|---|
| 2026.08.28 | ₩6,169 | ₩6,276 | ₩6,115 | ₩6,182 | +0.22% | 10.2만 |
|---|
| 2026.08.27 | ₩6,088 | ₩6,383 | ₩6,088 | ₩6,115 | +0.44% | 8.5만 |
|---|
| 2026.08.26 | ₩6,115 | ₩6,276 | ₩6,075 | ₩6,102 | -0.22% | 7.4만 |
|---|
| 2026.08.25 | ₩6,102 | ₩6,236 | ₩6,075 | ₩6,075 | -0.44% | 7.3만 |
|---|
| 2026.08.24 | ₩6,196 | ₩6,223 | ₩6,102 | ₩6,129 | -1.08% | 7만 |
|---|
| 2026.08.21 | ₩6,102 | ₩6,182 | ₩6,062 | ₩6,169 | +1.10% | 5.5만 |
|---|
| 2026.08.20 | ₩6,263 | ₩6,303 | ₩6,102 | ₩6,115 | -2.36% | 5만 |
|---|
| 2026.08.19 | ₩6,249 | ₩6,424 | ₩6,196 | ₩6,276 | +0.43% | 15.6만 |
|---|
| 2026.08.18 | ₩6,357 | ₩6,464 | ₩6,115 | ₩6,249 | -1.69% | 17.6만 |
|---|
| 2026.08.17 | ₩6,263 | ₩6,437 | ₩6,249 | ₩6,397 | +2.14% | 16.5만 |
|---|
| 2026.08.14 | ₩6,464 | ₩6,531 | ₩6,290 | ₩6,357 | -1.66% | 4.7만 |
|---|
| 2026.08.13 | ₩6,343 | ₩6,504 | ₩6,343 | ₩6,477 | +2.11% | 6.9만 |
|---|
| 2026.08.12 | ₩6,491 | ₩6,518 | ₩6,370 | ₩6,383 | -1.65% | 4.9만 |
|---|
| 2026.08.11 | ₩6,437 | ₩6,544 | ₩6,424 | ₩6,477 | +0.62% | 8만 |
|---|
| 2026.08.10 | ₩6,571 | ₩6,571 | ₩6,263 | ₩6,290 | -4.29% | 7.9만 |
|---|
| 2026.08.07 | ₩6,397 | ₩6,611 | ₩6,370 | ₩6,558 | +2.52% | 23.9만 |
|---|
| 2026.08.06 | ₩6,370 | ₩6,464 | ₩6,303 | ₩6,303 | -1.05% | 14.6만 |
|---|
| 2026.08.05 | ₩6,558 | ₩6,558 | ₩6,303 | ₩6,370 | -2.86% | 17.2만 |
|---|
| 2026.08.04 | ₩6,236 | ₩6,638 | ₩6,182 | ₩6,491 | +4.09% | 44.7만 |
|---|
| 2026.08.03 | ₩6,263 | ₩6,397 | ₩6,223 | ₩6,263 | 0.00% | 6만 |
|---|
| 2026.07.31 | ₩6,276 | ₩6,370 | ₩6,196 | ₩6,196 | -1.28% | 5만 |
|---|
| 2026.07.30 | ₩6,062 | ₩6,451 | ₩6,062 | ₩6,236 | +2.88% | 7.1만 |
|---|
| 2026.07.29 | ₩6,156 | ₩6,156 | ₩5,941 | ₩5,995 | -2.61% | 4만 |
|---|
| 2026.07.28 | ₩6,129 | ₩6,236 | ₩6,115 | ₩6,129 | 0.00% | 3.2만 |
|---|
| 2026.07.27 | ₩6,209 | ₩6,236 | ₩6,075 | ₩6,129 | -1.30% | 3.9만 |
|---|
| 2026.07.24 | ₩6,343 | ₩6,343 | ₩6,062 | ₩6,062 | -4.44% | 6.2만 |
|---|
| 2026.07.23 | ₩6,196 | ₩6,437 | ₩6,142 | ₩6,370 | +2.81% | 20.4만 |
|---|
| 2026.07.22 | ₩6,397 | ₩6,437 | ₩6,115 | ₩6,182 | -3.35% | 7.5만 |
|---|
| 2026.07.21 | ₩6,437 | ₩6,477 | ₩6,330 | ₩6,370 | -1.04% | 63.3만 |
|---|
| 2026.07.20 | ₩6,370 | ₩6,451 | ₩6,182 | ₩6,383 | +0.21% | 8.3만 |
|---|
| 2026.07.17 | ₩6,437 | ₩6,544 | ₩6,330 | ₩6,397 | -0.63% | 10.6만 |
|---|
| 2026.07.16 | ₩6,491 | ₩6,585 | ₩6,397 | ₩6,437 | -0.83% | 15.7만 |
|---|
| 2026.07.15 | ₩6,544 | ₩6,598 | ₩6,518 | ₩6,518 | -0.41% | 8.7만 |
|---|
| 2026.07.14 | ₩6,518 | ₩6,544 | ₩6,464 | ₩6,518 | 0.00% | 5.8만 |
|---|
| 2026.07.13 | ₩6,437 | ₩6,571 | ₩6,437 | ₩6,491 | +0.83% | 5.6만 |
|---|
| 2026.07.10 | ₩6,544 | ₩6,571 | ₩6,464 | ₩6,504 | -0.61% | 6.9만 |
|---|
| 2026.07.09 | ₩6,504 | ₩6,544 | ₩6,464 | ₩6,518 | +0.21% | 5.6만 |
|---|
| 2026.07.08 | ₩6,571 | ₩6,571 | ₩6,451 | ₩6,464 | -1.63% | 7.2만 |
|---|
| 2026.07.07 | ₩6,544 | ₩6,625 | ₩6,464 | ₩6,531 | -0.20% | 11만 |
|---|
| 2026.07.06 | ₩6,571 | ₩6,585 | ₩6,370 | ₩6,531 | -0.61% | 9.1만 |
|---|
| 2026.07.02 | ₩6,611 | ₩6,719 | ₩6,437 | ₩6,571 | -0.61% | 19.5만 |
|---|
| 2026.07.01 | ₩6,625 | ₩6,759 | ₩6,571 | ₩6,638 | +0.20% | 14.2만 |
|---|
| 2026.06.30 | ₩6,383 | ₩6,692 | ₩6,169 | ₩6,665 | +4.41% | 54.8만 |
|---|
| 2026.06.29 | ₩6,182 | ₩6,504 | ₩6,182 | ₩6,410 | +3.69% | 14.1만 |
|---|
| 2026.06.26 | ₩6,102 | ₩6,330 | ₩6,088 | ₩6,290 | +3.08% | 19.6만 |
|---|
| 2026.06.25 | ₩6,169 | ₩6,169 | ₩6,088 | ₩6,102 | -1.09% | 4.9만 |
|---|
| 2026.06.24 | ₩6,142 | ₩6,236 | ₩6,102 | ₩6,169 | +0.44% | 12.7만 |
|---|
| 2026.06.23 | ₩6,196 | ₩6,330 | ₩6,142 | ₩6,182 | -0.22% | 8.8만 |
|---|
| 2026.06.22 | ₩6,129 | ₩6,330 | ₩6,129 | ₩6,182 | +0.88% | 20.3만 |
|---|
| 2026.06.18 | ₩6,115 | ₩6,303 | ₩6,035 | ₩6,075 | -0.66% | 5.8만 |
|---|
| 2026.06.17 | ₩6,290 | ₩6,343 | ₩6,048 | ₩6,102 | -2.99% | 8.5만 |
|---|
| 2026.06.16 | ₩6,316 | ₩6,397 | ₩6,249 | ₩6,263 | -0.85% | 6만 |
|---|
| 2026.06.15 | ₩6,303 | ₩6,424 | ₩6,276 | ₩6,303 | 0.00% | 75.2만 |
|---|
| 2026.06.12 | ₩6,370 | ₩6,491 | ₩6,290 | ₩6,303 | -1.05% | 8.6만 |
|---|
| 2026.06.11 | ₩6,370 | ₩6,477 | ₩6,223 | ₩6,290 | -1.26% | 11.1만 |
|---|
| 2026.06.10 | ₩6,504 | ₩6,571 | ₩6,370 | ₩6,370 | -2.06% | 6.9만 |
|---|
| 2026.06.09 | ₩6,491 | ₩6,692 | ₩6,464 | ₩6,571 | +1.24% | 20.8만 |
|---|
| 2026.06.08 | ₩6,370 | ₩6,625 | ₩6,370 | ₩6,451 | +1.26% | 21.3만 |
|---|
| 2026.06.05 | ₩6,692 | ₩6,746 | ₩6,383 | ₩6,383 | -4.61% | 6.9만 |
|---|
| 2026.06.04 | ₩6,558 | ₩6,813 | ₩6,544 | ₩6,786 | +3.48% | 17.3만 |
|---|
| 2026.06.03 | ₩6,504 | ₩6,598 | ₩6,504 | ₩6,504 | 0.00% | 4.7만 |
|---|
| 2026.06.02 | ₩6,504 | ₩6,558 | ₩6,464 | ₩6,491 | -0.21% | 3.9만 |
|---|
| 2026.06.01 | ₩6,518 | ₩6,531 | ₩6,437 | ₩6,504 | -0.21% | 5.9만 |
|---|
| 2026.05.29 | ₩6,571 | ₩6,652 | ₩6,544 | ₩6,558 | -0.20% | 5.2만 |
|---|
| 2026.05.28 | ₩6,638 | ₩6,652 | ₩6,558 | ₩6,571 | -1.01% | 7.9만 |
|---|
| 2026.05.27 | ₩6,746 | ₩6,759 | ₩6,585 | ₩6,611 | -1.99% | 6.7만 |
|---|
| 2026.05.26 | ₩6,719 | ₩6,826 | ₩6,598 | ₩6,772 | +0.80% | 28.1만 |
|---|
| 2026.05.22 | ₩6,719 | ₩6,732 | ₩6,558 | ₩6,625 | -1.40% | 45.8만 |
|---|
| 2026.05.21 | ₩6,839 | ₩6,853 | ₩6,638 | ₩6,692 | -2.16% | 12.3만 |
|---|
| 2026.05.20 | ₩6,719 | ₩7,349 | ₩6,652 | ₩6,772 | +0.80% | 87.6만 |
|---|
| 2026.05.19 | ₩7,067 | ₩7,121 | ₩6,451 | ₩6,692 | -5.31% | 18.9만 |
|---|
| 2026.05.18 | ₩6,893 | ₩6,960 | ₩6,692 | ₩6,853 | -0.58% | 24.4만 |
|---|
| 2026.05.15 | ₩6,907 | ₩6,960 | ₩6,357 | ₩6,625 | -4.08% | 25.3만 |
|---|
| 2026.05.14 | ₩6,531 | ₩7,188 | ₩6,491 | ₩7,094 | +8.62% | 35.5만 |
|---|
| 2026.05.13 | ₩6,518 | ₩6,571 | ₩6,303 | ₩6,451 | -1.03% | 6.7만 |
|---|
| 2026.05.12 | ₩6,705 | ₩6,705 | ₩6,464 | ₩6,504 | -3.00% | 8.9만 |
|---|
| 2026.05.11 | ₩6,571 | ₩6,705 | ₩6,518 | ₩6,692 | +1.84% | 15.1만 |
|---|
| 2026.05.08 | ₩6,638 | ₩6,638 | ₩6,464 | ₩6,518 | -1.82% | 3만 |
|---|
| 2026.05.07 | ₩6,638 | ₩6,719 | ₩6,531 | ₩6,665 | +0.40% | 10.5만 |
|---|
| 2026.05.06 | ₩6,598 | ₩6,692 | ₩6,531 | ₩6,571 | -0.41% | 11.1만 |
|---|
| 2026.05.05 | ₩6,504 | ₩6,746 | ₩6,464 | ₩6,719 | +3.30% | 12.7만 |
|---|
| 2026.05.04 | ₩6,451 | ₩6,518 | ₩6,451 | ₩6,518 | +1.04% | 2.8만 |
|---|
| 2026.05.01 | ₩6,437 | ₩6,504 | ₩6,424 | ₩6,451 | +0.21% | 2.6만 |
|---|
| 2026.04.30 | ₩6,477 | ₩6,491 | ₩6,303 | ₩6,397 | -1.24% | 3.9만 |
|---|
| 2026.04.29 | ₩6,477 | ₩6,477 | ₩6,370 | ₩6,410 | -1.04% | 1.9만 |
|---|
| 2026.04.28 | ₩6,464 | ₩6,544 | ₩6,357 | ₩6,437 | -0.41% | 5.3만 |
|---|
| 2026.04.27 | ₩6,518 | ₩6,558 | ₩6,477 | ₩6,477 | -0.62% | 2.4만 |
|---|
| 2026.04.24 | ₩6,518 | ₩6,571 | ₩6,518 | ₩6,518 | 0.00% | 3.4만 |
|---|
| 2026.04.23 | ₩6,571 | ₩6,652 | ₩6,504 | ₩6,504 | -1.02% | 5.1만 |
|---|
| 2026.04.22 | ₩6,558 | ₩6,611 | ₩6,544 | ₩6,544 | -0.20% | 3.7만 |
|---|
| 2026.04.21 | ₩6,625 | ₩6,652 | ₩6,531 | ₩6,558 | -1.01% | 7만 |
|---|
| 2026.04.20 | ₩6,598 | ₩6,665 | ₩6,571 | ₩6,598 | 0.00% | 7.6만 |
|---|
| 2026.04.17 | ₩6,652 | ₩6,705 | ₩6,558 | ₩6,585 | -1.01% | 26.9만 |
|---|
| 2026.04.16 | ₩6,598 | ₩6,772 | ₩6,571 | ₩6,598 | 0.00% | 35.5만 |
|---|
| 2026.04.15 | ₩6,598 | ₩6,625 | ₩6,531 | ₩6,625 | +0.41% | 8만 |
|---|
| 2026.04.14 | ₩6,544 | ₩6,625 | ₩6,544 | ₩6,571 | +0.41% | 16.4만 |
|---|
| 2026.04.13 | ₩6,719 | ₩6,719 | ₩6,477 | ₩6,518 | -2.99% | 10.8만 |
|---|
| 2026.04.10 | ₩6,638 | ₩6,732 | ₩6,611 | ₩6,692 | +0.81% | 7.3만 |
|---|
| 2026.04.09 | ₩6,598 | ₩6,732 | ₩6,598 | ₩6,692 | +1.42% | 3.2만 |
|---|
| 2026.04.08 | ₩6,665 | ₩6,746 | ₩6,544 | ₩6,571 | -1.41% | 10.9만 |
|---|
| 2026.04.07 | ₩6,625 | ₩6,719 | ₩6,531 | ₩6,544 | -1.21% | 11.1만 |
|---|
| 2026.04.06 | ₩6,679 | ₩6,746 | ₩6,571 | ₩6,598 | -1.20% | 7만 |
|---|
| 2026.04.02 | ₩6,625 | ₩6,772 | ₩6,571 | ₩6,732 | +1.62% | 5.4만 |
|---|
| 2026.04.01 | ₩6,799 | ₩6,813 | ₩6,598 | ₩6,598 | -2.96% | 10.3만 |
|---|
| 2026.03.31 | ₩6,558 | ₩6,826 | ₩6,544 | ₩6,826 | +4.09% | 26.3만 |
|---|
| 2026.03.30 | ₩6,585 | ₩6,786 | ₩6,491 | ₩6,611 | +0.41% | 5.8만 |
|---|
| 2026.03.27 | ₩6,598 | ₩6,638 | ₩6,504 | ₩6,571 | -0.41% | 9.3만 |
|---|
| 2026.03.26 | ₩6,799 | ₩6,907 | ₩6,437 | ₩6,571 | -3.35% | 7.5만 |
|---|
| 2026.03.25 | ₩6,759 | ₩6,907 | ₩6,638 | ₩6,866 | +1.59% | 8.6만 |
|---|
| 2026.03.24 | ₩6,705 | ₩6,866 | ₩6,638 | ₩6,799 | +1.40% | 8.4만 |
|---|
| 2026.03.23 | ₩6,907 | ₩6,907 | ₩6,652 | ₩6,652 | -3.69% | 2.5만 |
|---|
| 2026.03.20 | ₩6,746 | ₩7,054 | ₩6,746 | ₩6,920 | +2.58% | 2.4만 |
|---|
| 2026.03.19 | ₩7,041 | ₩7,134 | ₩6,638 | ₩6,732 | -4.38% | 16.5만 |
|---|
| 2026.03.18 | ₩7,295 | ₩7,416 | ₩7,134 | ₩7,188 | -1.47% | 4.1만 |
|---|
| 2026.03.17 | ₩6,960 | ₩7,430 | ₩6,839 | ₩7,309 | +5.01% | 42.2만 |
|---|
| 2026.03.16 | ₩6,571 | ₩6,893 | ₩6,464 | ₩6,853 | +4.29% | 11.9만 |
|---|
| 2026.03.13 | ₩6,316 | ₩6,625 | ₩6,316 | ₩6,598 | +4.46% | 17만 |
|---|
| 2026.03.12 | ₩6,249 | ₩6,357 | ₩6,249 | ₩6,316 | +1.07% | 2.8만 |
|---|
| 2026.03.11 | ₩6,209 | ₩6,290 | ₩6,209 | ₩6,223 | +0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩6,223 | ₩6,370 | ₩6,062 | ₩6,182 | -0.65% | 8.4만 |
|---|
| 2026.03.09 | ₩6,223 | ₩6,236 | ₩6,035 | ₩6,169 | -0.86% | 7.7만 |
|---|
| 2026.03.06 | ₩6,209 | ₩6,316 | ₩6,169 | ₩6,249 | +0.65% | 4.9만 |
|---|
| 2026.03.05 | ₩6,223 | ₩6,249 | ₩6,075 | ₩6,115 | -1.72% | 4.6만 |
|---|
| 2026.03.04 | ₩6,196 | ₩6,316 | ₩6,196 | ₩6,196 | 0.00% | 11만 |
|---|
| 2026.03.03 | ₩6,223 | ₩6,290 | ₩5,901 | ₩6,169 | -0.86% | 7만 |
|---|
| 2026.03.02 | ₩6,276 | ₩6,276 | ₩6,062 | ₩6,196 | -1.28% | 3.9만 |
|---|
| 2026.02.27 | ₩6,263 | ₩6,330 | ₩6,088 | ₩6,263 | 0.00% | 7.3만 |
|---|
| 2026.02.26 | ₩6,249 | ₩6,316 | ₩6,102 | ₩6,249 | 0.00% | 7.9만 |
|---|
| 2026.02.25 | ₩6,035 | ₩6,303 | ₩6,035 | ₩6,236 | +3.33% | 4.9만 |
|---|
| 2026.02.24 | ₩5,968 | ₩6,169 | ₩5,968 | ₩6,035 | +1.12% | 1.4만 |
|---|
| 2026.02.23 | ₩6,196 | ₩6,330 | ₩5,901 | ₩5,968 | -3.68% | 6.7만 |
|---|
| 2026.02.20 | ₩6,075 | ₩6,223 | ₩6,062 | ₩6,182 | +1.77% | 3.6만 |
|---|
| 2026.02.19 | ₩6,102 | ₩6,303 | ₩5,914 | ₩6,008 | -1.54% | 19.4만 |
|---|
| 2026.02.18 | ₩6,062 | ₩6,330 | ₩6,062 | ₩6,142 | +1.33% | 5.1만 |
|---|
| 2026.02.17 | ₩5,914 | ₩6,035 | ₩5,887 | ₩5,981 | +1.13% | 2.7만 |
|---|
| 2026.02.13 | ₩6,048 | ₩6,169 | ₩5,834 | ₩5,914 | -2.22% | 3.3만 |
|---|
| 2026.02.12 | ₩6,196 | ₩6,303 | ₩6,035 | ₩6,048 | -2.38% | 3.3만 |
|---|
| 2026.02.11 | ₩5,834 | ₩6,303 | ₩5,793 | ₩6,236 | +6.90% | 15.4만 |
|---|
| 2026.02.10 | ₩5,793 | ₩5,860 | ₩5,539 | ₩5,646 | -2.55% | 7만 |
|---|
| 2026.02.09 | ₩5,860 | ₩5,860 | ₩5,713 | ₩5,793 | -1.14% | 16.1만 |
|---|
| 2026.02.06 | ₩6,062 | ₩6,209 | ₩5,793 | ₩5,860 | -3.32% | 10.6만 |
|---|
| 2026.02.05 | ₩6,330 | ₩6,357 | ₩5,995 | ₩6,008 | -5.08% | 11.5만 |
|---|
| 2026.02.04 | ₩6,236 | ₩6,303 | ₩6,035 | ₩6,115 | -1.94% | 10.1만 |
|---|
| 2026.02.03 | ₩6,303 | ₩6,303 | ₩5,995 | ₩6,169 | -2.13% | 14.2만 |
|---|
| 2026.02.02 | ₩6,303 | ₩6,330 | ₩6,209 | ₩6,303 | 0.00% | 10.2만 |
|---|
| 2026.01.30 | ₩6,303 | ₩6,303 | ₩6,115 | ₩6,249 | -0.85% | 5.4만 |
|---|
| 2026.01.29 | ₩6,330 | ₩6,504 | ₩6,236 | ₩6,236 | -1.48% | 15.1만 |
|---|
| 2026.01.28 | ₩6,316 | ₩6,330 | ₩6,223 | ₩6,290 | -0.42% | 12.2만 |
|---|
| 2026.01.27 | ₩6,142 | ₩6,263 | ₩6,142 | ₩6,249 | +1.75% | 2.6만 |
|---|
| 2026.01.26 | ₩6,370 | ₩6,370 | ₩6,115 | ₩6,196 | -2.74% | 6만 |
|---|
| 2026.01.23 | ₩6,316 | ₩6,330 | ₩6,196 | ₩6,303 | -0.21% | 3만 |
|---|
| 2026.01.22 | ₩6,290 | ₩6,290 | ₩6,048 | ₩6,249 | -0.64% | 4.9만 |
|---|
| 2026.01.21 | ₩6,249 | ₩6,303 | ₩5,995 | ₩6,182 | -1.07% | 5.9만 |
|---|
| 2026.01.20 | ₩6,290 | ₩6,316 | ₩6,129 | ₩6,156 | -2.13% | 9.1만 |
|---|
| 2026.01.16 | ₩6,330 | ₩6,330 | ₩6,115 | ₩6,196 | -2.12% | 4.6만 |
|---|
| 2026.01.15 | ₩6,303 | ₩6,316 | ₩6,209 | ₩6,263 | -0.64% | 2.4만 |
|---|
| 2026.01.14 | ₩6,263 | ₩6,316 | ₩6,102 | ₩6,316 | +0.86% | 3.2만 |
|---|
| 2026.01.13 | ₩6,370 | ₩6,370 | ₩6,156 | ₩6,236 | -2.11% | 5.7만 |
|---|
| 2026.01.12 | ₩6,370 | ₩6,370 | ₩6,142 | ₩6,263 | -1.68% | 9.8만 |
|---|
| 2026.01.09 | ₩6,303 | ₩6,357 | ₩6,223 | ₩6,290 | -0.21% | 7.8만 |
|---|
| 2026.01.08 | ₩6,370 | ₩6,370 | ₩6,209 | ₩6,303 | -1.05% | 13.1만 |
|---|
| 2026.01.07 | ₩6,477 | ₩6,611 | ₩6,209 | ₩6,276 | -3.11% | 10.7만 |
|---|
| 2026.01.06 | ₩6,652 | ₩6,679 | ₩6,182 | ₩6,477 | -2.62% | 14.3만 |
|---|
| 2026.01.05 | ₩6,598 | ₩6,679 | ₩5,740 | ₩6,598 | 0.00% | 23.8만 |
|---|
| 2026.01.02 | ₩6,504 | ₩6,504 | ₩6,035 | ₩6,156 | -5.36% | 5.4만 |
|---|
| 2025.12.31 | ₩6,370 | ₩6,504 | ₩6,115 | ₩6,397 | +0.42% | 11.8만 |
|---|
| 2025.12.30 | ₩6,182 | ₩6,370 | ₩5,954 | ₩6,357 | +2.82% | 10.4만 |
|---|
| 2025.12.29 | ₩5,995 | ₩6,102 | ₩5,928 | ₩6,102 | +1.79% | 7.4만 |
|---|
| 2025.12.26 | ₩5,874 | ₩5,968 | ₩5,780 | ₩5,847 | -0.46% | 1.2만 |
|---|
| 2025.12.24 | ₩5,954 | ₩5,968 | ₩5,740 | ₩5,954 | 0.00% | 2.4만 |
|---|
| 2025.12.23 | ₩5,807 | ₩5,968 | ₩5,726 | ₩5,807 | 0.00% | 1.3만 |
|---|
| 2025.12.22 | ₩5,981 | ₩6,021 | ₩5,780 | ₩5,834 | -2.47% | 3.1만 |
|---|
| 2025.12.19 | ₩6,008 | ₩6,021 | ₩5,753 | ₩5,941 | -1.12% | 2.8만 |
|---|
| 2025.12.18 | ₩5,807 | ₩5,968 | ₩5,740 | ₩5,860 | +0.92% | 1.5만 |
|---|
| 2025.12.17 | ₩5,968 | ₩5,995 | ₩5,713 | ₩5,713 | -4.27% | 3.8만 |
|---|
| 2025.12.16 | ₩5,954 | ₩5,981 | ₩5,726 | ₩5,820 | -2.25% | 3.2만 |
|---|
| 2025.12.15 | ₩5,807 | ₩5,860 | ₩5,753 | ₩5,847 | +0.69% | 6.6천 |
|---|
| 2025.12.12 | ₩5,941 | ₩5,954 | ₩5,780 | ₩5,954 | +0.23% | 6.7천 |
|---|
| 2025.12.11 | ₩5,968 | ₩5,968 | ₩5,767 | ₩5,887 | -1.35% | 2.3만 |
|---|
| 2025.12.10 | ₩5,713 | ₩6,035 | ₩5,713 | ₩5,928 | +3.76% | 6만 |
|---|
| 2025.12.09 | ₩5,579 | ₩5,700 | ₩5,431 | ₩5,646 | +1.20% | 3.3만 |
|---|
| 2025.12.08 | ₩5,565 | ₩5,619 | ₩5,431 | ₩5,565 | 0.00% | 1.3만 |
|---|
| 2025.12.05 | ₩5,431 | ₩5,619 | ₩5,364 | ₩5,445 | +0.25% | 3.5만 |
|---|
| 2025.12.04 | ₩5,378 | ₩5,485 | ₩5,244 | ₩5,485 | +2.00% | 5.4만 |
|---|
| 2025.12.03 | ₩5,083 | ₩5,284 | ₩5,083 | ₩5,177 | +1.85% | 2.7만 |
|---|
| 2025.12.02 | ₩5,002 | ₩5,257 | ₩4,975 | ₩5,083 | +1.61% | 5.9만 |
|---|
| 2025.12.01 | ₩4,962 | ₩5,257 | ₩4,962 | ₩5,002 | +0.81% | 4.4만 |
|---|
| 2025.11.28 | ₩5,056 | ₩5,324 | ₩4,935 | ₩4,975 | -1.59% | 4.6만 |
|---|
| 2025.11.26 | ₩5,083 | ₩5,217 | ₩5,042 | ₩5,056 | -0.53% | 1.4만 |
|---|
| 2025.11.25 | ₩5,284 | ₩5,284 | ₩4,989 | ₩5,069 | -4.06% | 4.4만 |
|---|
| 2025.11.24 | ₩5,230 | ₩5,284 | ₩4,975 | ₩5,284 | +1.03% | 6.6천 |
|---|
| 2025.11.21 | ₩5,123 | ₩5,324 | ₩5,056 | ₩5,230 | +2.09% | 2.2만 |
|---|
| 2025.11.20 | ₩5,123 | ₩5,230 | ₩5,002 | ₩5,109 | -0.26% | 5.7천 |
|---|
| 2025.11.19 | ₩5,096 | ₩5,217 | ₩4,935 | ₩5,136 | +0.79% | 4만 |
|---|
| 2025.11.18 | ₩5,136 | ₩5,257 | ₩4,855 | ₩5,042 | -1.83% | 23.3만 |
|---|
| 2025.11.17 | ₩5,056 | ₩5,150 | ₩4,989 | ₩5,109 | +1.06% | 1.5만 |
|---|
| 2025.11.14 | ₩5,177 | ₩5,364 | ₩4,989 | ₩5,123 | -1.04% | 2.7만 |
|---|
| 2025.11.13 | ₩5,109 | ₩5,498 | ₩5,029 | ₩5,244 | +2.62% | 2.5만 |
|---|
| 2025.11.12 | ₩5,257 | ₩5,311 | ₩4,949 | ₩5,136 | -2.30% | 2.6만 |
|---|
| 2025.11.11 | ₩5,096 | ₩5,311 | ₩4,868 | ₩5,217 | +2.37% | 13.6만 |
|---|
| 2025.11.10 | ₩5,445 | ₩5,445 | ₩4,868 | ₩5,177 | -4.93% | 2.6만 |
|---|
| 2025.11.07 | ₩5,485 | ₩5,579 | ₩5,217 | ₩5,539 | +0.98% | 2.5만 |
|---|
| 2025.11.06 | ₩5,632 | ₩5,726 | ₩5,351 | ₩5,565 | -1.19% | 1.2만 |
|---|
| 2025.11.05 | ₩5,606 | ₩5,740 | ₩5,565 | ₩5,632 | +0.48% | 2.1만 |
|---|
| 2025.11.04 | ₩5,834 | ₩5,887 | ₩5,405 | ₩5,592 | -4.14% | 3.5만 |
|---|
| 2025.11.03 | ₩5,834 | ₩5,887 | ₩5,820 | ₩5,834 | 0.00% | 4.5만 |
|---|
| 2025.10.31 | ₩5,901 | ₩5,901 | ₩5,700 | ₩5,767 | -2.27% | 2.8만 |
|---|
| 2025.10.30 | ₩5,834 | ₩5,981 | ₩5,753 | ₩5,753 | -1.38% | 2.7만 |
|---|
| 2025.10.29 | ₩5,874 | ₩5,901 | ₩5,767 | ₩5,847 | -0.46% | 5.6천 |
|---|
| 2025.10.28 | ₩5,793 | ₩5,860 | ₩5,767 | ₩5,793 | 0.00% | 3.6천 |
|---|
| 2025.10.27 | ₩5,847 | ₩5,847 | ₩5,619 | ₩5,834 | -0.23% | 1.4만 |
|---|
| 2025.10.24 | ₩6,008 | ₩6,008 | ₩5,834 | ₩5,834 | -2.90% | 1.1만 |
|---|
| 2025.10.23 | ₩5,700 | ₩5,928 | ₩5,512 | ₩5,928 | +4.00% | 1.2만 |
|---|
| 2025.10.22 | ₩5,632 | ₩5,860 | ₩5,632 | ₩5,659 | +0.48% | 3.7만 |
|---|
| 2025.10.21 | ₩5,659 | ₩5,780 | ₩5,659 | ₩5,673 | +0.24% | 1.9만 |
|---|
| 2025.10.20 | ₩5,686 | ₩5,807 | ₩5,431 | ₩5,579 | -1.89% | 3.5만 |
|---|
| 2025.10.17 | ₩5,700 | ₩5,847 | ₩5,606 | ₩5,606 | -1.65% | 3.5만 |
|---|
| 2025.10.16 | ₩5,539 | ₩5,834 | ₩5,525 | ₩5,700 | +2.91% | 3.4만 |
|---|
| 2025.10.15 | ₩5,297 | ₩5,525 | ₩5,257 | ₩5,472 | +3.29% | 3.4만 |
|---|
| 2025.10.14 | ₩5,498 | ₩5,498 | ₩5,244 | ₩5,244 | -4.63% | 4.2만 |
|---|
| 2025.10.13 | ₩5,565 | ₩5,579 | ₩5,458 | ₩5,579 | +0.24% | 1.9만 |
|---|
| 2025.10.10 | ₩5,512 | ₩5,525 | ₩5,378 | ₩5,525 | +0.24% | 2.5만 |
|---|