시장 데이터를 불러오는 중
전체 종목
라이트스피드 커머스 과거 주가
Lightspeed Commerce Inc. Subordinate Voting Shares · LSPD · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lightspeed Commerce Inc. Subordinate Voting Shares · LSPD · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,936 | ₩14,311 | ₩13,909 | ₩14,258 | +2.31% | 39.6만 |
| 2026.10.08 | ₩13,708 | ₩13,956 | ₩13,615 | ₩13,950 | +1.76% | 77.5만 |
| 2026.10.07 | ₩13,548 | ₩13,863 | ₩13,440 | ₩13,708 | +1.19% | 60.1만 |
| 2026.10.06 | ₩13,749 | ₩13,822 | ₩13,447 | ₩13,588 | -1.17% | 63.2만 |
| 2026.10.05 | ₩13,213 | ₩13,682 | ₩13,186 | ₩13,682 | +3.55% | 256.8만 |
| 2026.10.02 | ₩13,132 | ₩13,186 | ₩12,904 | ₩13,159 | +0.20% | 128.2만 |
| 2026.10.01 | ₩13,199 | ₩13,353 | ₩12,884 | ₩12,971 | -1.73% | 94.5만 |
| 2026.09.30 | ₩13,092 | ₩13,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,092 |
| 0.00% |
| 117.3만 |
| 2026.09.29 | ₩12,985 | ₩13,105 | ₩12,811 | ₩13,065 | +0.62% | 87.8만 |
|---|
| 2026.09.28 | ₩13,146 | ₩13,226 | ₩12,764 | ₩12,985 | -1.22% | 98.8만 |
|---|
| 2026.09.25 | ₩12,918 | ₩13,266 | ₩12,824 | ₩13,226 | +2.39% | 124.6만 |
|---|
| 2026.09.24 | ₩12,797 | ₩13,025 | ₩12,683 | ₩12,958 | +1.26% | 173만 |
|---|
| 2026.09.23 | ₩12,904 | ₩12,945 | ₩12,697 | ₩12,851 | -0.42% | 42.7만 |
|---|
| 2026.09.22 | ₩13,025 | ₩13,052 | ₩12,723 | ₩12,878 | -1.13% | 30.9만 |
|---|
| 2026.09.21 | ₩12,717 | ₩12,851 | ₩12,623 | ₩12,811 | +0.74% | 52.2만 |
|---|
| 2026.09.18 | ₩12,797 | ₩12,797 | ₩12,563 | ₩12,610 | -1.47% | 61.1만 |
|---|
| 2026.09.17 | ₩12,931 | ₩13,052 | ₩12,703 | ₩12,703 | -1.76% | 48.1만 |
|---|
| 2026.09.16 | ₩13,092 | ₩13,132 | ₩12,837 | ₩12,931 | -1.23% | 38.7만 |
|---|
| 2026.09.15 | ₩13,373 | ₩13,414 | ₩13,146 | ₩13,172 | -1.50% | 33.9만 |
|---|
| 2026.09.14 | ₩13,400 | ₩13,789 | ₩13,360 | ₩13,548 | +1.10% | 49.6만 |
|---|
| 2026.09.11 | ₩13,079 | ₩13,420 | ₩13,079 | ₩13,320 | +1.84% | 33.1만 |
|---|
| 2026.09.10 | ₩13,012 | ₩13,206 | ₩12,951 | ₩13,079 | +0.51% | 53.8만 |
|---|
| 2026.09.09 | ₩13,574 | ₩13,608 | ₩13,125 | ₩13,159 | -3.06% | 55.4만 |
|---|
| 2026.09.08 | ₩13,936 | ₩14,070 | ₩13,528 | ₩13,695 | -1.73% | 74.1만 |
|---|
| 2026.09.04 | ₩13,976 | ₩14,131 | ₩13,896 | ₩14,084 | +0.77% | 42.9만 |
|---|
| 2026.09.03 | ₩14,151 | ₩14,385 | ₩14,017 | ₩14,164 | +0.09% | 53.4만 |
|---|
| 2026.09.02 | ₩13,574 | ₩14,043 | ₩13,574 | ₩13,950 | +2.76% | 55.1만 |
|---|
| 2026.09.01 | ₩13,976 | ₩14,064 | ₩13,588 | ₩13,601 | -2.68% | 69.5만 |
|---|
| 2026.08.31 | ₩14,084 | ₩14,311 | ₩13,990 | ₩14,124 | +0.29% | 99.8만 |
|---|
| 2026.08.28 | ₩14,459 | ₩14,566 | ₩14,191 | ₩14,204 | -1.76% | 46.6만 |
|---|
| 2026.08.27 | ₩14,258 | ₩14,620 | ₩14,164 | ₩14,459 | +1.41% | 64.1만 |
|---|
| 2026.08.26 | ₩14,057 | ₩14,244 | ₩13,883 | ₩14,057 | 0.00% | 50.6만 |
|---|
| 2026.08.25 | ₩14,070 | ₩14,352 | ₩14,070 | ₩14,258 | +1.33% | 56.4만 |
|---|
| 2026.08.24 | ₩14,204 | ₩14,352 | ₩13,963 | ₩14,151 | -0.38% | 53만 |
|---|
| 2026.08.21 | ₩13,950 | ₩14,372 | ₩13,916 | ₩14,218 | +1.92% | 82.5만 |
|---|
| 2026.08.20 | ₩13,829 | ₩14,084 | ₩13,789 | ₩13,923 | +0.68% | 50.6만 |
|---|
| 2026.08.19 | ₩13,829 | ₩14,251 | ₩13,829 | ₩13,950 | +0.87% | 80.1만 |
|---|
| 2026.08.18 | ₩13,869 | ₩14,057 | ₩13,695 | ₩13,842 | -0.19% | 69.2만 |
|---|
| 2026.08.17 | ₩14,124 | ₩14,231 | ₩13,635 | ₩13,708 | -2.94% | 68.1만 |
|---|
| 2026.08.14 | ₩14,700 | ₩14,700 | ₩14,110 | ₩14,298 | -2.73% | 44.2만 |
|---|
| 2026.08.13 | ₩14,124 | ₩14,713 | ₩14,037 | ₩14,687 | +3.98% | 68.1만 |
|---|
| 2026.08.12 | ₩13,990 | ₩14,050 | ₩13,695 | ₩14,017 | +0.19% | 52.5만 |
|---|
| 2026.08.11 | ₩14,070 | ₩14,204 | ₩13,956 | ₩14,030 | -0.29% | 56.1만 |
|---|
| 2026.08.10 | ₩13,909 | ₩14,238 | ₩13,909 | ₩14,057 | +1.06% | 52.7만 |
|---|
| 2026.08.07 | ₩13,896 | ₩14,137 | ₩13,749 | ₩14,017 | +0.87% | 54.6만 |
|---|
| 2026.08.06 | ₩13,628 | ₩13,876 | ₩13,615 | ₩13,708 | +0.59% | 64.1만 |
|---|
| 2026.08.05 | ₩14,124 | ₩14,124 | ₩13,655 | ₩13,869 | -1.80% | 121.5만 |
|---|
| 2026.08.04 | ₩13,682 | ₩14,043 | ₩13,662 | ₩13,990 | +2.25% | 94.3만 |
|---|
| 2026.08.03 | ₩13,869 | ₩14,191 | ₩13,715 | ₩13,762 | -0.77% | 70.2만 |
|---|
| 2026.07.31 | ₩12,891 | ₩13,668 | ₩12,757 | ₩13,548 | +5.09% | 115.5만 |
|---|
| 2026.07.30 | ₩14,017 | ₩14,070 | ₩12,469 | ₩12,945 | -7.65% | 206만 |
|---|
| 2026.07.29 | ₩14,352 | ₩14,854 | ₩14,352 | ₩14,754 | +2.80% | 203.2만 |
|---|
| 2026.07.28 | ₩13,883 | ₩14,365 | ₩13,883 | ₩14,365 | +3.47% | 71.3만 |
|---|
| 2026.07.27 | ₩13,534 | ₩13,869 | ₩13,400 | ₩13,816 | +2.08% | 78.2만 |
|---|
| 2026.07.24 | ₩12,971 | ₩13,320 | ₩12,918 | ₩13,280 | +2.38% | 70.4만 |
|---|
| 2026.07.23 | ₩13,119 | ₩13,119 | ₩12,703 | ₩12,824 | -2.25% | 84.5만 |
|---|
| 2026.07.22 | ₩13,762 | ₩13,762 | ₩13,012 | ₩13,079 | -4.97% | 133.1만 |
|---|
| 2026.07.21 | ₩13,829 | ₩13,909 | ₩13,588 | ₩13,735 | -0.68% | 53만 |
|---|
| 2026.07.20 | ₩13,822 | ₩14,218 | ₩13,722 | ₩13,896 | +0.53% | 54.6만 |
|---|
| 2026.07.17 | ₩13,762 | ₩13,936 | ₩13,534 | ₩13,936 | +1.27% | 62.4만 |
|---|
| 2026.07.16 | ₩13,802 | ₩14,043 | ₩13,749 | ₩13,883 | +0.58% | 61.2만 |
|---|
| 2026.07.15 | ₩13,896 | ₩14,151 | ₩13,762 | ₩13,762 | -0.96% | 57.9만 |
|---|
| 2026.07.14 | ₩13,534 | ₩13,950 | ₩13,454 | ₩13,789 | +1.88% | 50.4만 |
|---|
| 2026.07.13 | ₩13,829 | ₩14,325 | ₩13,829 | ₩13,896 | +0.48% | 67.6만 |
|---|
| 2026.07.10 | ₩13,896 | ₩14,110 | ₩13,635 | ₩13,802 | -0.68% | 42만 |
|---|
| 2026.07.09 | ₩13,306 | ₩13,715 | ₩13,226 | ₩13,695 | +2.92% | 46.9만 |
|---|
| 2026.07.08 | ₩13,990 | ₩13,990 | ₩13,427 | ₩13,561 | -3.07% | 97.1만 |
|---|
| 2026.07.07 | ₩14,258 | ₩14,586 | ₩14,157 | ₩14,191 | -0.47% | 83.7만 |
|---|
| 2026.07.06 | ₩14,298 | ₩14,405 | ₩13,936 | ₩14,244 | -0.37% | 75만 |
|---|
| 2026.07.02 | ₩14,365 | ₩14,740 | ₩14,365 | ₩14,472 | +0.75% | 83.5만 |
|---|
| 2026.07.01 | ₩14,204 | ₩14,579 | ₩14,204 | ₩14,472 | +1.89% | 88만 |
|---|
| 2026.06.30 | ₩13,628 | ₩14,110 | ₩13,608 | ₩14,057 | +3.15% | 131만 |
|---|
| 2026.06.29 | ₩13,842 | ₩13,963 | ₩13,454 | ₩13,789 | -0.39% | 170만 |
|---|
| 2026.06.26 | ₩12,703 | ₩13,708 | ₩12,703 | ₩13,655 | +7.49% | 190.6만 |
|---|
| 2026.06.25 | ₩12,891 | ₩13,152 | ₩12,757 | ₩12,811 | -0.62% | 92.9만 |
|---|
| 2026.06.24 | ₩12,650 | ₩13,146 | ₩12,596 | ₩12,945 | +2.33% | 96만 |
|---|
| 2026.06.23 | ₩12,141 | ₩12,656 | ₩12,141 | ₩12,650 | +4.19% | 140.3만 |
|---|
| 2026.06.22 | ₩12,476 | ₩12,824 | ₩12,000 | ₩12,181 | -2.36% | 237.8만 |
|---|
| 2026.06.18 | ₩12,623 | ₩12,770 | ₩12,476 | ₩12,596 | -0.21% | 157.6만 |
|---|
| 2026.06.17 | ₩12,717 | ₩13,018 | ₩12,435 | ₩12,489 | -1.79% | 152.9만 |
|---|
| 2026.06.16 | ₩13,213 | ₩13,213 | ₩12,730 | ₩12,864 | -2.64% | 82만 |
|---|
| 2026.06.15 | ₩13,065 | ₩13,534 | ₩12,938 | ₩13,012 | -0.41% | 183.7만 |
|---|
| 2026.06.12 | ₩13,025 | ₩13,065 | ₩12,730 | ₩12,904 | -0.93% | 172.1만 |
|---|
| 2026.06.11 | ₩12,663 | ₩13,025 | ₩12,610 | ₩13,025 | +2.86% | 190.6만 |
|---|
| 2026.06.10 | ₩12,543 | ₩12,918 | ₩12,543 | ₩12,770 | +1.82% | 182.9만 |
|---|
| 2026.06.09 | ₩12,744 | ₩12,965 | ₩12,449 | ₩12,797 | +0.42% | 208.7만 |
|---|
| 2026.06.08 | ₩12,449 | ₩12,871 | ₩12,409 | ₩12,784 | +2.69% | 176.3만 |
|---|
| 2026.06.05 | ₩12,610 | ₩12,750 | ₩12,236 | ₩12,382 | -1.81% | 192.6만 |
|---|
| 2026.06.04 | ₩12,596 | ₩12,857 | ₩12,556 | ₩12,690 | +0.74% | 116.2만 |
|---|
| 2026.06.03 | ₩12,784 | ₩12,891 | ₩12,388 | ₩12,476 | -2.41% | 130.9만 |
|---|
| 2026.06.02 | ₩12,945 | ₩13,159 | ₩12,717 | ₩12,971 | +0.21% | 121.6만 |
|---|
| 2026.06.01 | ₩13,079 | ₩13,360 | ₩12,918 | ₩13,253 | +1.33% | 98.1만 |
|---|
| 2026.05.29 | ₩12,502 | ₩13,092 | ₩12,415 | ₩12,971 | +3.75% | 159.6만 |
|---|
| 2026.05.28 | ₩11,765 | ₩12,462 | ₩11,712 | ₩12,422 | +5.58% | 174.7만 |
|---|
| 2026.05.27 | ₩11,698 | ₩12,214 | ₩11,645 | ₩11,873 | +1.49% | 123만 |
|---|
| 2026.05.26 | ₩11,564 | ₩12,288 | ₩11,564 | ₩11,819 | +2.20% | 160.6만 |
|---|
| 2026.05.22 | ₩11,270 | ₩11,725 | ₩11,082 | ₩11,471 | +1.78% | 151.3만 |
|---|
| 2026.05.21 | ₩11,605 | ₩11,645 | ₩10,492 | ₩11,216 | -3.35% | 272.2만 |
|---|
| 2026.05.20 | ₩11,551 | ₩12,094 | ₩11,377 | ₩12,007 | +3.94% | 226.7만 |
|---|
| 2026.05.19 | ₩11,873 | ₩11,993 | ₩11,390 | ₩11,618 | -2.14% | 137.1만 |
|---|
| 2026.05.18 | ₩11,846 | ₩12,147 | ₩11,826 | ₩11,993 | +1.24% | 65.4만 |
|---|
| 2026.05.15 | ₩11,685 | ₩11,899 | ₩11,685 | ₩11,832 | +1.26% | 68.1만 |
|---|
| 2026.05.14 | ₩11,953 | ₩12,020 | ₩11,739 | ₩11,806 | -1.23% | 44.7만 |
|---|
| 2026.05.13 | ₩12,007 | ₩12,141 | ₩11,812 | ₩11,899 | -0.89% | 72.7만 |
|---|
| 2026.05.12 | ₩12,435 | ₩12,462 | ₩12,114 | ₩12,141 | -2.37% | 58만 |
|---|
| 2026.05.11 | ₩13,079 | ₩13,099 | ₩12,415 | ₩12,476 | -4.61% | 97.7만 |
|---|
| 2026.05.08 | ₩13,038 | ₩13,253 | ₩12,717 | ₩13,213 | +1.34% | 61.9만 |
|---|
| 2026.05.07 | ₩12,797 | ₩13,293 | ₩12,797 | ₩13,105 | +2.41% | 78.9만 |
|---|
| 2026.05.06 | ₩12,610 | ₩12,831 | ₩12,502 | ₩12,623 | +0.11% | 67.4만 |
|---|
| 2026.05.05 | ₩12,770 | ₩12,898 | ₩12,382 | ₩12,596 | -1.36% | 94만 |
|---|
| 2026.05.04 | ₩12,502 | ₩13,085 | ₩12,438 | ₩12,797 | +2.36% | 82.1만 |
|---|
| 2026.05.01 | ₩12,610 | ₩12,811 | ₩12,395 | ₩12,489 | -0.96% | 83.4만 |
|---|
| 2026.04.30 | ₩12,074 | ₩12,476 | ₩11,899 | ₩12,395 | +2.66% | 96.6만 |
|---|
| 2026.04.29 | ₩11,832 | ₩12,382 | ₩11,832 | ₩12,141 | +2.60% | 108만 |
|---|
| 2026.04.28 | ₩12,610 | ₩12,703 | ₩12,053 | ₩12,114 | -3.93% | 305.6만 |
|---|
| 2026.04.27 | ₩12,569 | ₩12,690 | ₩12,321 | ₩12,636 | +0.53% | 171.3만 |
|---|
| 2026.04.24 | ₩12,811 | ₩12,824 | ₩12,509 | ₩12,596 | -1.67% | 215.8만 |
|---|
| 2026.04.23 | ₩12,971 | ₩12,998 | ₩12,429 | ₩12,650 | -2.48% | 84.7만 |
|---|
| 2026.04.22 | ₩13,347 | ₩13,440 | ₩13,152 | ₩13,306 | -0.30% | 57.2만 |
|---|
| 2026.04.21 | ₩13,333 | ₩13,628 | ₩13,105 | ₩13,146 | -1.41% | 49만 |
|---|
| 2026.04.20 | ₩12,891 | ₩13,253 | ₩12,891 | ₩13,226 | +2.60% | 52.3만 |
|---|
| 2026.04.17 | ₩13,025 | ₩13,306 | ₩12,985 | ₩12,985 | -0.31% | 48.9만 |
|---|
| 2026.04.16 | ₩12,904 | ₩12,931 | ₩12,677 | ₩12,770 | -1.04% | 43.3만 |
|---|
| 2026.04.15 | ₩12,288 | ₩12,723 | ₩12,194 | ₩12,677 | +3.16% | 52.1만 |
|---|
| 2026.04.14 | ₩12,047 | ₩12,315 | ₩12,033 | ₩12,141 | +0.78% | 73.9만 |
|---|
| 2026.04.13 | ₩11,323 | ₩11,953 | ₩11,256 | ₩11,913 | +5.21% | 70.7만 |
|---|
| 2026.04.10 | ₩11,538 | ₩11,605 | ₩11,296 | ₩11,350 | -1.63% | 42.8만 |
|---|
| 2026.04.09 | ₩11,591 | ₩11,692 | ₩11,296 | ₩11,551 | -0.35% | 73만 |
|---|
| 2026.04.08 | ₩12,395 | ₩12,516 | ₩11,678 | ₩11,685 | -5.73% | 99만 |
|---|
| 2026.04.07 | ₩11,873 | ₩11,993 | ₩11,692 | ₩11,886 | +0.11% | 72.6만 |
|---|
| 2026.04.06 | ₩11,940 | ₩12,060 | ₩11,906 | ₩11,953 | +0.11% | 41.8만 |
|---|
| 2026.04.02 | ₩11,725 | ₩12,060 | ₩11,605 | ₩11,913 | +1.60% | 41만 |
|---|
| 2026.04.01 | ₩12,181 | ₩12,181 | ₩11,792 | ₩11,980 | -1.65% | 40.7만 |
|---|
| 2026.03.31 | ₩11,578 | ₩12,020 | ₩11,457 | ₩12,007 | +3.70% | 117.1만 |
|---|
| 2026.03.30 | ₩11,605 | ₩11,645 | ₩11,209 | ₩11,417 | -1.62% | 149.5만 |
|---|
| 2026.03.27 | ₩11,511 | ₩11,538 | ₩11,209 | ₩11,444 | -0.58% | 162.7만 |
|---|
| 2026.03.26 | ₩11,712 | ₩12,208 | ₩11,685 | ₩11,685 | -0.23% | 190.9만 |
|---|
| 2026.03.25 | ₩11,980 | ₩12,020 | ₩11,631 | ₩11,859 | -1.01% | 122.3만 |
|---|
| 2026.03.24 | ₩11,819 | ₩11,846 | ₩11,631 | ₩11,752 | -0.57% | 87만 |
|---|
| 2026.03.23 | ₩11,913 | ₩12,127 | ₩11,819 | ₩11,966 | +0.45% | 101.5만 |
|---|
| 2026.03.20 | ₩11,779 | ₩11,886 | ₩11,538 | ₩11,698 | -0.68% | 104.8만 |
|---|
| 2026.03.19 | ₩11,980 | ₩12,100 | ₩11,739 | ₩11,832 | -1.23% | 81.2만 |
|---|
| 2026.03.18 | ₩12,167 | ₩12,429 | ₩12,047 | ₩12,100 | -0.55% | 116.2만 |
|---|
| 2026.03.17 | ₩11,980 | ₩12,362 | ₩11,953 | ₩12,248 | +2.24% | 91.7만 |
|---|
| 2026.03.16 | ₩12,033 | ₩12,147 | ₩11,852 | ₩11,940 | -0.78% | 52.3만 |
|---|
| 2026.03.13 | ₩11,940 | ₩12,074 | ₩11,765 | ₩11,873 | -0.56% | 101.3만 |
|---|
| 2026.03.12 | ₩12,382 | ₩12,623 | ₩11,914 | ₩11,940 | -3.57% | 58만 |
|---|
| 2026.03.11 | ₩12,623 | ₩12,884 | ₩12,335 | ₩12,516 | -0.85% | 69.1만 |
|---|
| 2026.03.10 | ₩12,837 | ₩12,864 | ₩12,395 | ₩12,623 | -1.67% | 69.7만 |
|---|
| 2026.03.09 | ₩12,556 | ₩12,931 | ₩12,449 | ₩12,851 | +2.35% | 77.5만 |
|---|
| 2026.03.06 | ₩12,556 | ₩12,945 | ₩12,435 | ₩12,824 | +2.13% | 60.7만 |
|---|
| 2026.03.05 | ₩12,596 | ₩13,092 | ₩12,596 | ₩12,703 | +0.85% | 84.3만 |
|---|
| 2026.03.04 | ₩12,583 | ₩12,851 | ₩12,469 | ₩12,730 | +1.17% | 55.4만 |
|---|
| 2026.03.03 | ₩12,114 | ₩12,610 | ₩11,886 | ₩12,489 | +3.10% | 80.1만 |
|---|
| 2026.03.02 | ₩11,765 | ₩12,435 | ₩11,672 | ₩12,395 | +5.35% | 137.8만 |
|---|
| 2026.02.27 | ₩12,328 | ₩12,429 | ₩12,047 | ₩12,100 | -1.85% | 66만 |
|---|
| 2026.02.26 | ₩12,342 | ₩12,717 | ₩12,328 | ₩12,623 | +2.28% | 51.9만 |
|---|
| 2026.02.25 | ₩12,167 | ₩12,395 | ₩12,060 | ₩12,328 | +1.32% | 81.1만 |
|---|
| 2026.02.24 | ₩11,899 | ₩12,154 | ₩11,792 | ₩12,060 | +1.35% | 54.6만 |
|---|
| 2026.02.23 | ₩12,368 | ₩12,422 | ₩11,457 | ₩11,940 | -3.47% | 69.6만 |
|---|
| 2026.02.20 | ₩12,516 | ₩12,965 | ₩12,516 | ₩12,529 | +0.11% | 121.7만 |
|---|
| 2026.02.19 | ₩12,395 | ₩12,556 | ₩12,261 | ₩12,556 | +1.30% | 40.4만 |
|---|
| 2026.02.18 | ₩12,221 | ₩12,589 | ₩12,047 | ₩12,462 | +1.97% | 73.4만 |
|---|
| 2026.02.17 | ₩12,007 | ₩12,228 | ₩11,792 | ₩12,194 | +1.56% | 81만 |
|---|
| 2026.02.13 | ₩11,819 | ₩12,315 | ₩11,645 | ₩12,047 | +1.93% | 159.5만 |
|---|
| 2026.02.12 | ₩12,007 | ₩12,007 | ₩11,263 | ₩11,779 | -1.90% | 183.8만 |
|---|
| 2026.02.11 | ₩12,395 | ₩12,395 | ₩11,658 | ₩11,940 | -3.68% | 207.3만 |
|---|
| 2026.02.10 | ₩12,342 | ₩12,677 | ₩12,275 | ₩12,395 | +0.43% | 98.3만 |
|---|
| 2026.02.09 | ₩12,275 | ₩12,449 | ₩12,060 | ₩12,234 | -0.33% | 130.8만 |
|---|
| 2026.02.06 | ₩12,556 | ₩12,931 | ₩12,395 | ₩12,409 | -1.17% | 193.4만 |
|---|
| 2026.02.05 | ₩13,775 | ₩13,883 | ₩12,342 | ₩12,476 | -9.44% | 679.9만 |
|---|
| 2026.02.04 | ₩13,119 | ₩13,608 | ₩12,770 | ₩13,534 | +3.17% | 181.4만 |
|---|
| 2026.02.03 | ₩14,137 | ₩14,265 | ₩13,079 | ₩13,199 | -6.64% | 99.5만 |
|---|
| 2026.02.02 | ₩14,311 | ₩14,693 | ₩14,204 | ₩14,244 | -0.47% | 76.3만 |
|---|
| 2026.01.30 | ₩14,673 | ₩14,727 | ₩14,352 | ₩14,472 | -1.37% | 49.5만 |
|---|
| 2026.01.29 | ₩15,303 | ₩15,397 | ₩14,486 | ₩14,834 | -3.06% | 80.1만 |
|---|
| 2026.01.28 | ₩15,745 | ₩15,812 | ₩15,290 | ₩15,343 | -2.55% | 49.2만 |
|---|
| 2026.01.27 | ₩15,517 | ₩15,745 | ₩15,129 | ₩15,598 | +0.52% | 58.4만 |
|---|
| 2026.01.26 | ₩15,437 | ₩15,491 | ₩15,229 | ₩15,370 | -0.43% | 37만 |
|---|
| 2026.01.23 | ₩15,249 | ₩15,504 | ₩15,136 | ₩15,410 | +1.05% | 32.7만 |
|---|
| 2026.01.22 | ₩15,035 | ₩15,484 | ₩15,035 | ₩15,236 | +1.34% | 41.1만 |
|---|
| 2026.01.21 | ₩14,995 | ₩15,022 | ₩14,486 | ₩14,794 | -1.34% | 53.2만 |
|---|
| 2026.01.20 | ₩15,343 | ₩15,531 | ₩14,740 | ₩14,740 | -3.93% | 43.8만 |
|---|
| 2026.01.16 | ₩15,772 | ₩15,772 | ₩15,397 | ₩15,651 | -0.76% | 48.6만 |
|---|
| 2026.01.15 | ₩15,625 | ₩16,067 | ₩15,625 | ₩15,732 | +0.69% | 52.7만 |
|---|
| 2026.01.14 | ₩15,866 | ₩15,906 | ₩15,249 | ₩15,598 | -1.69% | 51.5만 |
|---|
| 2026.01.13 | ₩16,388 | ₩16,388 | ₩15,913 | ₩15,933 | -2.78% | 35.1만 |
|---|
| 2026.01.12 | ₩16,268 | ₩16,723 | ₩16,161 | ₩16,362 | +0.58% | 67.7만 |
|---|
| 2026.01.09 | ₩16,522 | ₩16,871 | ₩16,174 | ₩16,335 | -1.14% | 51만 |
|---|
| 2026.01.08 | ₩16,147 | ₩16,462 | ₩16,027 | ₩16,429 | +1.74% | 67.3만 |
|---|
| 2026.01.07 | ₩16,281 | ₩16,750 | ₩16,201 | ₩16,228 | -0.33% | 78.5만 |
|---|
| 2026.01.06 | ₩16,228 | ₩16,335 | ₩15,906 | ₩16,268 | +0.25% | 58.3만 |
|---|
| 2026.01.05 | ₩15,826 | ₩16,536 | ₩15,826 | ₩16,161 | +2.12% | 67.6만 |
|---|
| 2026.01.02 | ₩16,268 | ₩16,429 | ₩15,524 | ₩15,732 | -3.29% | 68.9만 |
|---|
| 2025.12.31 | ₩16,295 | ₩16,321 | ₩16,141 | ₩16,187 | -0.66% | 32.5만 |
|---|
| 2025.12.30 | ₩16,362 | ₩16,549 | ₩16,268 | ₩16,308 | -0.33% | 25.7만 |
|---|
| 2025.12.29 | ₩16,362 | ₩16,508 | ₩16,228 | ₩16,415 | +0.33% | 35.9만 |
|---|
| 2025.12.26 | ₩16,375 | ₩16,623 | ₩16,295 | ₩16,589 | +1.31% | 21.5만 |
|---|
| 2025.12.24 | ₩16,375 | ₩16,469 | ₩16,201 | ₩16,388 | +0.08% | 14만 |
|---|
| 2025.12.23 | ₩16,228 | ₩16,576 | ₩16,120 | ₩16,415 | +1.16% | 39.7만 |
|---|
| 2025.12.22 | ₩16,254 | ₩16,522 | ₩16,120 | ₩16,482 | +1.40% | 55.7만 |
|---|
| 2025.12.19 | ₩16,174 | ₩16,208 | ₩15,906 | ₩16,107 | -0.41% | 45.6만 |
|---|
| 2025.12.18 | ₩16,040 | ₩16,723 | ₩16,040 | ₩16,120 | +0.50% | 37만 |
|---|
| 2025.12.17 | ₩16,013 | ₩16,268 | ₩15,611 | ₩15,759 | -1.59% | 48.6만 |
|---|
| 2025.12.16 | ₩15,464 | ₩16,047 | ₩15,464 | ₩15,986 | +3.38% | 33.5만 |
|---|
| 2025.12.15 | ₩16,281 | ₩16,295 | ₩15,584 | ₩15,651 | -3.87% | 49.5만 |
|---|
| 2025.12.12 | ₩16,563 | ₩16,563 | ₩16,000 | ₩16,268 | -1.78% | 47만 |
|---|
| 2025.12.11 | ₩16,656 | ₩16,998 | ₩16,455 | ₩16,616 | -0.24% | 60.3만 |
|---|
| 2025.12.10 | ₩15,584 | ₩16,884 | ₩15,504 | ₩16,750 | +7.48% | 69만 |
|---|
| 2025.12.09 | ₩15,249 | ₩15,852 | ₩15,249 | ₩15,598 | +2.28% | 38.8만 |
|---|
| 2025.12.08 | ₩15,625 | ₩15,852 | ₩15,249 | ₩15,464 | -1.03% | 57.8만 |
|---|
| 2025.12.05 | ₩15,424 | ₩15,785 | ₩15,236 | ₩15,531 | +0.70% | 46.9만 |
|---|
| 2025.12.04 | ₩15,276 | ₩15,323 | ₩15,022 | ₩15,196 | -0.53% | 44.8만 |
|---|
| 2025.12.03 | ₩14,901 | ₩15,223 | ₩14,901 | ₩15,182 | +1.89% | 43.1만 |
|---|
| 2025.12.02 | ₩15,156 | ₩15,263 | ₩14,981 | ₩14,981 | -1.15% | 31.6만 |
|---|
| 2025.12.01 | ₩14,780 | ₩15,343 | ₩14,707 | ₩15,062 | +1.90% | 63.7만 |
|---|
| 2025.11.28 | ₩14,968 | ₩15,142 | ₩14,921 | ₩15,048 | +0.54% | 15.4만 |
|---|
| 2025.11.26 | ₩14,834 | ₩15,047 | ₩14,754 | ₩14,914 | +0.54% | 45.4만 |
|---|
| 2025.11.25 | ₩14,713 | ₩14,947 | ₩14,579 | ₩14,888 | +1.18% | 36.3만 |
|---|
| 2025.11.24 | ₩14,955 | ₩14,955 | ₩14,311 | ₩14,606 | -2.33% | 46.8만 |
|---|
| 2025.11.21 | ₩14,459 | ₩14,821 | ₩14,412 | ₩14,633 | +1.20% | 43.5만 |
|---|
| 2025.11.20 | ₩15,410 | ₩15,611 | ₩14,352 | ₩14,419 | -6.43% | 58.9만 |
|---|
| 2025.11.19 | ₩15,263 | ₩15,303 | ₩14,807 | ₩15,115 | -0.97% | 45.7만 |
|---|
| 2025.11.18 | ₩15,209 | ₩15,450 | ₩15,083 | ₩15,182 | -0.18% | 41.4만 |
|---|
| 2025.11.17 | ₩16,094 | ₩16,094 | ₩15,370 | ₩15,370 | -4.50% | 63.3만 |
|---|
| 2025.11.14 | ₩16,040 | ₩16,563 | ₩16,040 | ₩16,214 | +1.09% | 34.7만 |
|---|
| 2025.11.13 | ₩16,817 | ₩17,179 | ₩16,375 | ₩16,469 | -2.07% | 56만 |
|---|
| 2025.11.12 | ₩17,795 | ₩17,876 | ₩17,125 | ₩17,139 | -3.69% | 62.4만 |
|---|
| 2025.11.11 | ₩17,782 | ₩17,795 | ₩17,367 | ₩17,621 | -0.90% | 66.4만 |
|---|
| 2025.11.10 | ₩17,929 | ₩18,378 | ₩17,635 | ₩17,849 | -0.45% | 101.8만 |
|---|
| 2025.11.07 | ₩17,782 | ₩18,184 | ₩16,697 | ₩17,541 | -1.36% | 209.9만 |
|---|
| 2025.11.06 | ₩16,616 | ₩18,224 | ₩16,241 | ₩18,010 | +8.39% | 218.6만 |
|---|
| 2025.11.05 | ₩15,290 | ₩15,665 | ₩15,075 | ₩15,531 | +1.58% | 81.3만 |
|---|
| 2025.11.04 | ₩15,437 | ₩15,651 | ₩15,022 | ₩15,142 | -1.91% | 77만 |
|---|
| 2025.11.03 | ₩15,933 | ₩16,194 | ₩15,745 | ₩15,906 | -0.17% | 43.9만 |
|---|
| 2025.10.31 | ₩15,772 | ₩16,147 | ₩15,772 | ₩16,080 | +1.95% | 40.2만 |
|---|
| 2025.10.30 | ₩16,214 | ₩16,321 | ₩15,611 | ₩15,705 | -3.14% | 45.1만 |
|---|
| 2025.10.29 | ₩16,884 | ₩17,018 | ₩16,201 | ₩16,375 | -3.02% | 74.4만 |
|---|
| 2025.10.28 | ₩16,857 | ₩17,199 | ₩16,730 | ₩16,884 | +0.16% | 51.5만 |
|---|
| 2025.10.27 | ₩16,415 | ₩16,951 | ₩16,281 | ₩16,951 | +3.27% | 99.4만 |
|---|
| 2025.10.24 | ₩15,866 | ₩16,382 | ₩15,866 | ₩16,254 | +2.45% | 47.2만 |
|---|
| 2025.10.23 | ₩15,759 | ₩15,926 | ₩15,725 | ₩15,839 | +0.51% | 35.9만 |
|---|
| 2025.10.22 | ₩15,638 | ₩15,946 | ₩15,638 | ₩15,799 | +1.03% | 48.4만 |
|---|
| 2025.10.21 | ₩15,558 | ₩15,852 | ₩15,410 | ₩15,785 | +1.46% | 36.1만 |
|---|
| 2025.10.20 | ₩15,249 | ₩15,799 | ₩15,249 | ₩15,665 | +2.72% | 49.7만 |
|---|
| 2025.10.17 | ₩14,754 | ₩15,229 | ₩14,754 | ₩15,209 | +3.09% | 46만 |
|---|
| 2025.10.16 | ₩15,464 | ₩15,571 | ₩14,941 | ₩14,955 | -3.29% | 36.7만 |
|---|
| 2025.10.15 | ₩15,651 | ₩15,732 | ₩15,236 | ₩15,450 | -1.28% | 40.5만 |
|---|
| 2025.10.14 | ₩14,740 | ₩15,598 | ₩14,713 | ₩15,477 | +5.00% | 59.2만 |
|---|
| 2025.10.13 | ₩15,035 | ₩15,196 | ₩14,901 | ₩15,062 | +0.18% | 31.5만 |
|---|
| 2025.10.10 | ₩15,638 | ₩15,879 | ₩14,754 | ₩14,767 | -5.57% | 111.9만 |
|---|