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 | ₩13,952 | ₩14,328 | ₩13,925 | ₩14,274 | +2.31% | 39.6만 |
| 2026.10.08 | ₩13,724 | ₩13,972 | ₩13,630 | ₩13,966 | +1.76% | 77.5만 |
| 2026.10.07 | ₩13,563 | ₩13,879 | ₩13,456 | ₩13,724 | +1.19% | 60.1만 |
| 2026.10.06 | ₩13,765 | ₩13,838 | ₩13,463 | ₩13,604 | -1.17% | 63.2만 |
| 2026.10.05 | ₩13,228 | ₩13,697 | ₩13,201 | ₩13,697 | +3.55% | 256.8만 |
| 2026.10.02 | ₩13,147 | ₩13,201 | ₩12,919 | ₩13,174 | +0.20% | 128.2만 |
| 2026.10.01 | ₩13,214 | ₩13,369 | ₩12,899 | ₩12,986 | -1.73% | 94.5만 |
| 2026.09.30 | ₩13,107 | ₩13,295 | ₩13,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,107 |
| 0.00% |
| 117.3만 |
| 2026.09.29 | ₩13,000 | ₩13,121 | ₩12,825 | ₩13,080 | +0.62% | 87.8만 |
|---|
| 2026.09.28 | ₩13,161 | ₩13,241 | ₩12,778 | ₩13,000 | -1.22% | 98.8만 |
|---|
| 2026.09.25 | ₩12,933 | ₩13,282 | ₩12,839 | ₩13,241 | +2.39% | 124.6만 |
|---|
| 2026.09.24 | ₩12,812 | ₩13,040 | ₩12,698 | ₩12,973 | +1.26% | 173만 |
|---|
| 2026.09.23 | ₩12,919 | ₩12,960 | ₩12,711 | ₩12,866 | -0.42% | 42.7만 |
|---|
| 2026.09.22 | ₩13,040 | ₩13,067 | ₩12,738 | ₩12,892 | -1.13% | 30.9만 |
|---|
| 2026.09.21 | ₩12,731 | ₩12,866 | ₩12,638 | ₩12,825 | +0.74% | 52.2만 |
|---|
| 2026.09.18 | ₩12,812 | ₩12,812 | ₩12,577 | ₩12,624 | -1.47% | 61.1만 |
|---|
| 2026.09.17 | ₩12,946 | ₩13,067 | ₩12,718 | ₩12,718 | -1.76% | 48.1만 |
|---|
| 2026.09.16 | ₩13,107 | ₩13,147 | ₩12,852 | ₩12,946 | -1.23% | 38.7만 |
|---|
| 2026.09.15 | ₩13,389 | ₩13,429 | ₩13,161 | ₩13,188 | -1.50% | 33.9만 |
|---|
| 2026.09.14 | ₩13,416 | ₩13,805 | ₩13,375 | ₩13,563 | +1.10% | 49.6만 |
|---|
| 2026.09.11 | ₩13,094 | ₩13,436 | ₩13,094 | ₩13,335 | +1.84% | 33.1만 |
|---|
| 2026.09.10 | ₩13,027 | ₩13,221 | ₩12,966 | ₩13,094 | +0.51% | 53.8만 |
|---|
| 2026.09.09 | ₩13,590 | ₩13,624 | ₩13,141 | ₩13,174 | -3.06% | 55.4만 |
|---|
| 2026.09.08 | ₩13,952 | ₩14,086 | ₩13,543 | ₩13,711 | -1.73% | 74.1만 |
|---|
| 2026.09.04 | ₩13,993 | ₩14,147 | ₩13,912 | ₩14,100 | +0.77% | 42.9만 |
|---|
| 2026.09.03 | ₩14,167 | ₩14,402 | ₩14,033 | ₩14,180 | +0.09% | 53.4만 |
|---|
| 2026.09.02 | ₩13,590 | ₩14,060 | ₩13,590 | ₩13,966 | +2.76% | 55.1만 |
|---|
| 2026.09.01 | ₩13,993 | ₩14,080 | ₩13,604 | ₩13,617 | -2.68% | 69.5만 |
|---|
| 2026.08.31 | ₩14,100 | ₩14,328 | ₩14,006 | ₩14,140 | +0.29% | 99.8만 |
|---|
| 2026.08.28 | ₩14,476 | ₩14,583 | ₩14,207 | ₩14,221 | -1.76% | 46.6만 |
|---|
| 2026.08.27 | ₩14,274 | ₩14,637 | ₩14,180 | ₩14,476 | +1.41% | 64.1만 |
|---|
| 2026.08.26 | ₩14,073 | ₩14,261 | ₩13,899 | ₩14,073 | 0.00% | 50.6만 |
|---|
| 2026.08.25 | ₩14,086 | ₩14,368 | ₩14,086 | ₩14,274 | +1.33% | 56.4만 |
|---|
| 2026.08.24 | ₩14,221 | ₩14,368 | ₩13,979 | ₩14,167 | -0.38% | 53만 |
|---|
| 2026.08.21 | ₩13,966 | ₩14,388 | ₩13,932 | ₩14,234 | +1.92% | 82.5만 |
|---|
| 2026.08.20 | ₩13,845 | ₩14,100 | ₩13,805 | ₩13,939 | +0.68% | 50.6만 |
|---|
| 2026.08.19 | ₩13,845 | ₩14,268 | ₩13,845 | ₩13,966 | +0.87% | 80.1만 |
|---|
| 2026.08.18 | ₩13,885 | ₩14,073 | ₩13,711 | ₩13,858 | -0.19% | 69.2만 |
|---|
| 2026.08.17 | ₩14,140 | ₩14,247 | ₩13,650 | ₩13,724 | -2.94% | 68.1만 |
|---|
| 2026.08.14 | ₩14,717 | ₩14,717 | ₩14,127 | ₩14,315 | -2.73% | 44.2만 |
|---|
| 2026.08.13 | ₩14,140 | ₩14,730 | ₩14,053 | ₩14,704 | +3.98% | 68.1만 |
|---|
| 2026.08.12 | ₩14,006 | ₩14,066 | ₩13,711 | ₩14,033 | +0.19% | 52.5만 |
|---|
| 2026.08.11 | ₩14,086 | ₩14,221 | ₩13,972 | ₩14,046 | -0.29% | 56.1만 |
|---|
| 2026.08.10 | ₩13,925 | ₩14,254 | ₩13,925 | ₩14,073 | +1.06% | 52.7만 |
|---|
| 2026.08.07 | ₩13,912 | ₩14,154 | ₩13,765 | ₩14,033 | +0.87% | 54.6만 |
|---|
| 2026.08.06 | ₩13,644 | ₩13,892 | ₩13,630 | ₩13,724 | +0.59% | 64.1만 |
|---|
| 2026.08.05 | ₩14,140 | ₩14,140 | ₩13,671 | ₩13,885 | -1.80% | 121.5만 |
|---|
| 2026.08.04 | ₩13,697 | ₩14,060 | ₩13,677 | ₩14,006 | +2.25% | 94.3만 |
|---|
| 2026.08.03 | ₩13,885 | ₩14,207 | ₩13,731 | ₩13,778 | -0.77% | 70.2만 |
|---|
| 2026.07.31 | ₩12,906 | ₩13,684 | ₩12,772 | ₩13,563 | +5.09% | 115.5만 |
|---|
| 2026.07.30 | ₩14,033 | ₩14,086 | ₩12,483 | ₩12,960 | -7.65% | 206만 |
|---|
| 2026.07.29 | ₩14,368 | ₩14,871 | ₩14,368 | ₩14,771 | +2.80% | 203.2만 |
|---|
| 2026.07.28 | ₩13,899 | ₩14,382 | ₩13,899 | ₩14,382 | +3.47% | 71.3만 |
|---|
| 2026.07.27 | ₩13,550 | ₩13,885 | ₩13,416 | ₩13,832 | +2.08% | 78.2만 |
|---|
| 2026.07.24 | ₩12,986 | ₩13,335 | ₩12,933 | ₩13,295 | +2.38% | 70.4만 |
|---|
| 2026.07.23 | ₩13,134 | ₩13,134 | ₩12,718 | ₩12,839 | -2.25% | 84.5만 |
|---|
| 2026.07.22 | ₩13,778 | ₩13,778 | ₩13,027 | ₩13,094 | -4.97% | 133.1만 |
|---|
| 2026.07.21 | ₩13,845 | ₩13,925 | ₩13,604 | ₩13,751 | -0.68% | 53만 |
|---|
| 2026.07.20 | ₩13,838 | ₩14,234 | ₩13,738 | ₩13,912 | +0.53% | 54.6만 |
|---|
| 2026.07.17 | ₩13,778 | ₩13,952 | ₩13,550 | ₩13,952 | +1.27% | 62.4만 |
|---|
| 2026.07.16 | ₩13,818 | ₩14,060 | ₩13,765 | ₩13,899 | +0.58% | 61.2만 |
|---|
| 2026.07.15 | ₩13,912 | ₩14,167 | ₩13,778 | ₩13,778 | -0.96% | 57.9만 |
|---|
| 2026.07.14 | ₩13,550 | ₩13,966 | ₩13,469 | ₩13,805 | +1.88% | 50.4만 |
|---|
| 2026.07.13 | ₩13,845 | ₩14,341 | ₩13,845 | ₩13,912 | +0.48% | 67.6만 |
|---|
| 2026.07.10 | ₩13,912 | ₩14,127 | ₩13,650 | ₩13,818 | -0.68% | 42만 |
|---|
| 2026.07.09 | ₩13,322 | ₩13,731 | ₩13,241 | ₩13,711 | +2.92% | 46.9만 |
|---|
| 2026.07.08 | ₩14,006 | ₩14,006 | ₩13,443 | ₩13,577 | -3.07% | 97.1만 |
|---|
| 2026.07.07 | ₩14,274 | ₩14,603 | ₩14,174 | ₩14,207 | -0.47% | 83.7만 |
|---|
| 2026.07.06 | ₩14,315 | ₩14,422 | ₩13,952 | ₩14,261 | -0.37% | 75만 |
|---|
| 2026.07.02 | ₩14,382 | ₩14,757 | ₩14,382 | ₩14,489 | +0.75% | 83.5만 |
|---|
| 2026.07.01 | ₩14,221 | ₩14,596 | ₩14,221 | ₩14,489 | +1.89% | 88만 |
|---|
| 2026.06.30 | ₩13,644 | ₩14,127 | ₩13,624 | ₩14,073 | +3.15% | 131만 |
|---|
| 2026.06.29 | ₩13,858 | ₩13,979 | ₩13,469 | ₩13,805 | -0.39% | 170만 |
|---|
| 2026.06.26 | ₩12,718 | ₩13,724 | ₩12,718 | ₩13,671 | +7.49% | 190.6만 |
|---|
| 2026.06.25 | ₩12,906 | ₩13,168 | ₩12,772 | ₩12,825 | -0.62% | 92.9만 |
|---|
| 2026.06.24 | ₩12,664 | ₩13,161 | ₩12,611 | ₩12,960 | +2.33% | 96만 |
|---|
| 2026.06.23 | ₩12,155 | ₩12,671 | ₩12,155 | ₩12,664 | +4.19% | 140.3만 |
|---|
| 2026.06.22 | ₩12,490 | ₩12,839 | ₩12,014 | ₩12,195 | -2.36% | 237.8만 |
|---|
| 2026.06.18 | ₩12,638 | ₩12,785 | ₩12,490 | ₩12,611 | -0.21% | 157.6만 |
|---|
| 2026.06.17 | ₩12,731 | ₩13,033 | ₩12,450 | ₩12,503 | -1.79% | 152.9만 |
|---|
| 2026.06.16 | ₩13,228 | ₩13,228 | ₩12,745 | ₩12,879 | -2.64% | 82만 |
|---|
| 2026.06.15 | ₩13,080 | ₩13,550 | ₩12,953 | ₩13,027 | -0.41% | 183.7만 |
|---|
| 2026.06.12 | ₩13,040 | ₩13,080 | ₩12,745 | ₩12,919 | -0.93% | 172.1만 |
|---|
| 2026.06.11 | ₩12,678 | ₩13,040 | ₩12,624 | ₩13,040 | +2.86% | 190.6만 |
|---|
| 2026.06.10 | ₩12,557 | ₩12,933 | ₩12,557 | ₩12,785 | +1.82% | 182.9만 |
|---|
| 2026.06.09 | ₩12,758 | ₩12,980 | ₩12,463 | ₩12,812 | +0.42% | 208.7만 |
|---|
| 2026.06.08 | ₩12,463 | ₩12,886 | ₩12,423 | ₩12,799 | +2.69% | 176.3만 |
|---|
| 2026.06.05 | ₩12,624 | ₩12,765 | ₩12,250 | ₩12,396 | -1.81% | 192.6만 |
|---|
| 2026.06.04 | ₩12,611 | ₩12,872 | ₩12,571 | ₩12,705 | +0.74% | 116.2만 |
|---|
| 2026.06.03 | ₩12,799 | ₩12,906 | ₩12,403 | ₩12,490 | -2.41% | 130.9만 |
|---|
| 2026.06.02 | ₩12,960 | ₩13,174 | ₩12,731 | ₩12,986 | +0.21% | 121.6만 |
|---|
| 2026.06.01 | ₩13,094 | ₩13,375 | ₩12,933 | ₩13,268 | +1.33% | 98.1만 |
|---|
| 2026.05.29 | ₩12,517 | ₩13,107 | ₩12,430 | ₩12,986 | +3.75% | 159.6만 |
|---|
| 2026.05.28 | ₩11,779 | ₩12,477 | ₩11,725 | ₩12,436 | +5.58% | 174.7만 |
|---|
| 2026.05.27 | ₩11,712 | ₩12,228 | ₩11,658 | ₩11,886 | +1.49% | 123만 |
|---|
| 2026.05.26 | ₩11,578 | ₩12,302 | ₩11,578 | ₩11,833 | +2.20% | 160.6만 |
|---|
| 2026.05.22 | ₩11,283 | ₩11,739 | ₩11,095 | ₩11,484 | +1.78% | 151.3만 |
|---|
| 2026.05.21 | ₩11,618 | ₩11,658 | ₩10,504 | ₩11,229 | -3.35% | 272.2만 |
|---|
| 2026.05.20 | ₩11,564 | ₩12,108 | ₩11,390 | ₩12,020 | +3.94% | 226.7만 |
|---|
| 2026.05.19 | ₩11,886 | ₩12,007 | ₩11,403 | ₩11,631 | -2.14% | 137.1만 |
|---|
| 2026.05.18 | ₩11,859 | ₩12,161 | ₩11,839 | ₩12,007 | +1.24% | 65.4만 |
|---|
| 2026.05.15 | ₩11,698 | ₩11,913 | ₩11,698 | ₩11,846 | +1.26% | 68.1만 |
|---|
| 2026.05.14 | ₩11,967 | ₩12,034 | ₩11,752 | ₩11,819 | -1.23% | 44.7만 |
|---|
| 2026.05.13 | ₩12,020 | ₩12,155 | ₩11,826 | ₩11,913 | -0.89% | 72.7만 |
|---|
| 2026.05.12 | ₩12,450 | ₩12,477 | ₩12,128 | ₩12,155 | -2.37% | 58만 |
|---|
| 2026.05.11 | ₩13,094 | ₩13,114 | ₩12,430 | ₩12,490 | -4.61% | 97.7만 |
|---|
| 2026.05.08 | ₩13,053 | ₩13,268 | ₩12,731 | ₩13,228 | +1.34% | 61.9만 |
|---|
| 2026.05.07 | ₩12,812 | ₩13,308 | ₩12,812 | ₩13,121 | +2.41% | 78.9만 |
|---|
| 2026.05.06 | ₩12,624 | ₩12,846 | ₩12,517 | ₩12,638 | +0.11% | 67.4만 |
|---|
| 2026.05.05 | ₩12,785 | ₩12,913 | ₩12,396 | ₩12,611 | -1.36% | 94만 |
|---|
| 2026.05.04 | ₩12,517 | ₩13,100 | ₩12,452 | ₩12,812 | +2.36% | 82.1만 |
|---|
| 2026.05.01 | ₩12,624 | ₩12,825 | ₩12,410 | ₩12,503 | -0.96% | 83.4만 |
|---|
| 2026.04.30 | ₩12,088 | ₩12,490 | ₩11,913 | ₩12,410 | +2.66% | 96.6만 |
|---|
| 2026.04.29 | ₩11,846 | ₩12,396 | ₩11,846 | ₩12,155 | +2.60% | 108만 |
|---|
| 2026.04.28 | ₩12,624 | ₩12,718 | ₩12,067 | ₩12,128 | -3.93% | 305.6만 |
|---|
| 2026.04.27 | ₩12,584 | ₩12,705 | ₩12,336 | ₩12,651 | +0.53% | 171.3만 |
|---|
| 2026.04.24 | ₩12,825 | ₩12,839 | ₩12,524 | ₩12,611 | -1.67% | 215.8만 |
|---|
| 2026.04.23 | ₩12,986 | ₩13,013 | ₩12,443 | ₩12,664 | -2.48% | 84.7만 |
|---|
| 2026.04.22 | ₩13,362 | ₩13,456 | ₩13,168 | ₩13,322 | -0.30% | 57.2만 |
|---|
| 2026.04.21 | ₩13,349 | ₩13,644 | ₩13,121 | ₩13,161 | -1.41% | 49만 |
|---|
| 2026.04.20 | ₩12,906 | ₩13,268 | ₩12,906 | ₩13,241 | +2.60% | 52.3만 |
|---|
| 2026.04.17 | ₩13,040 | ₩13,322 | ₩13,000 | ₩13,000 | -0.31% | 48.9만 |
|---|
| 2026.04.16 | ₩12,919 | ₩12,946 | ₩12,691 | ₩12,785 | -1.04% | 43.3만 |
|---|
| 2026.04.15 | ₩12,302 | ₩12,738 | ₩12,208 | ₩12,691 | +3.16% | 52.1만 |
|---|
| 2026.04.14 | ₩12,061 | ₩12,329 | ₩12,047 | ₩12,155 | +0.78% | 73.9만 |
|---|
| 2026.04.13 | ₩11,336 | ₩11,967 | ₩11,269 | ₩11,927 | +5.21% | 70.7만 |
|---|
| 2026.04.10 | ₩11,551 | ₩11,618 | ₩11,309 | ₩11,363 | -1.63% | 42.8만 |
|---|
| 2026.04.09 | ₩11,605 | ₩11,705 | ₩11,309 | ₩11,564 | -0.35% | 73만 |
|---|
| 2026.04.08 | ₩12,410 | ₩12,530 | ₩11,692 | ₩11,698 | -5.73% | 99만 |
|---|
| 2026.04.07 | ₩11,886 | ₩12,007 | ₩11,705 | ₩11,900 | +0.11% | 72.6만 |
|---|
| 2026.04.06 | ₩11,953 | ₩12,074 | ₩11,920 | ₩11,967 | +0.11% | 41.8만 |
|---|
| 2026.04.02 | ₩11,739 | ₩12,074 | ₩11,618 | ₩11,927 | +1.60% | 41만 |
|---|
| 2026.04.01 | ₩12,195 | ₩12,195 | ₩11,806 | ₩11,994 | -1.65% | 40.7만 |
|---|
| 2026.03.31 | ₩11,591 | ₩12,034 | ₩11,470 | ₩12,020 | +3.70% | 117.1만 |
|---|
| 2026.03.30 | ₩11,618 | ₩11,658 | ₩11,222 | ₩11,430 | -1.62% | 149.5만 |
|---|
| 2026.03.27 | ₩11,524 | ₩11,551 | ₩11,222 | ₩11,457 | -0.58% | 162.7만 |
|---|
| 2026.03.26 | ₩11,725 | ₩12,222 | ₩11,698 | ₩11,698 | -0.23% | 190.9만 |
|---|
| 2026.03.25 | ₩11,994 | ₩12,034 | ₩11,645 | ₩11,873 | -1.01% | 122.3만 |
|---|
| 2026.03.24 | ₩11,833 | ₩11,859 | ₩11,645 | ₩11,766 | -0.57% | 87만 |
|---|
| 2026.03.23 | ₩11,927 | ₩12,141 | ₩11,833 | ₩11,980 | +0.45% | 101.5만 |
|---|
| 2026.03.20 | ₩11,792 | ₩11,900 | ₩11,551 | ₩11,712 | -0.68% | 104.8만 |
|---|
| 2026.03.19 | ₩11,994 | ₩12,114 | ₩11,752 | ₩11,846 | -1.23% | 81.2만 |
|---|
| 2026.03.18 | ₩12,181 | ₩12,443 | ₩12,061 | ₩12,114 | -0.55% | 116.2만 |
|---|
| 2026.03.17 | ₩11,994 | ₩12,376 | ₩11,967 | ₩12,262 | +2.24% | 91.7만 |
|---|
| 2026.03.16 | ₩12,047 | ₩12,161 | ₩11,866 | ₩11,953 | -0.78% | 52.3만 |
|---|
| 2026.03.13 | ₩11,953 | ₩12,088 | ₩11,779 | ₩11,886 | -0.56% | 101.3만 |
|---|
| 2026.03.12 | ₩12,396 | ₩12,638 | ₩11,928 | ₩11,953 | -3.57% | 58만 |
|---|
| 2026.03.11 | ₩12,638 | ₩12,899 | ₩12,349 | ₩12,530 | -0.85% | 69.1만 |
|---|
| 2026.03.10 | ₩12,852 | ₩12,879 | ₩12,410 | ₩12,638 | -1.67% | 69.7만 |
|---|
| 2026.03.09 | ₩12,571 | ₩12,946 | ₩12,463 | ₩12,866 | +2.35% | 77.5만 |
|---|
| 2026.03.06 | ₩12,571 | ₩12,960 | ₩12,450 | ₩12,839 | +2.13% | 60.7만 |
|---|
| 2026.03.05 | ₩12,611 | ₩13,107 | ₩12,611 | ₩12,718 | +0.85% | 84.3만 |
|---|
| 2026.03.04 | ₩12,597 | ₩12,866 | ₩12,483 | ₩12,745 | +1.17% | 55.4만 |
|---|
| 2026.03.03 | ₩12,128 | ₩12,624 | ₩11,900 | ₩12,503 | +3.10% | 80.1만 |
|---|
| 2026.03.02 | ₩11,779 | ₩12,450 | ₩11,685 | ₩12,410 | +5.35% | 137.8만 |
|---|
| 2026.02.27 | ₩12,342 | ₩12,443 | ₩12,061 | ₩12,114 | -1.85% | 66만 |
|---|
| 2026.02.26 | ₩12,356 | ₩12,731 | ₩12,342 | ₩12,638 | +2.28% | 51.9만 |
|---|
| 2026.02.25 | ₩12,181 | ₩12,410 | ₩12,074 | ₩12,342 | +1.32% | 81.1만 |
|---|
| 2026.02.24 | ₩11,913 | ₩12,168 | ₩11,806 | ₩12,074 | +1.35% | 54.6만 |
|---|
| 2026.02.23 | ₩12,383 | ₩12,436 | ₩11,470 | ₩11,953 | -3.47% | 69.6만 |
|---|
| 2026.02.20 | ₩12,530 | ₩12,980 | ₩12,530 | ₩12,544 | +0.11% | 121.7만 |
|---|
| 2026.02.19 | ₩12,410 | ₩12,571 | ₩12,275 | ₩12,571 | +1.30% | 40.4만 |
|---|
| 2026.02.18 | ₩12,235 | ₩12,604 | ₩12,061 | ₩12,477 | +1.97% | 73.4만 |
|---|
| 2026.02.17 | ₩12,020 | ₩12,242 | ₩11,806 | ₩12,208 | +1.56% | 81만 |
|---|
| 2026.02.13 | ₩11,833 | ₩12,329 | ₩11,658 | ₩12,061 | +1.93% | 159.5만 |
|---|
| 2026.02.12 | ₩12,020 | ₩12,020 | ₩11,276 | ₩11,792 | -1.90% | 183.8만 |
|---|
| 2026.02.11 | ₩12,410 | ₩12,410 | ₩11,672 | ₩11,953 | -3.68% | 207.3만 |
|---|
| 2026.02.10 | ₩12,356 | ₩12,691 | ₩12,289 | ₩12,410 | +0.43% | 98.3만 |
|---|
| 2026.02.09 | ₩12,289 | ₩12,463 | ₩12,074 | ₩12,249 | -0.33% | 130.8만 |
|---|
| 2026.02.06 | ₩12,571 | ₩12,946 | ₩12,410 | ₩12,423 | -1.17% | 193.4만 |
|---|
| 2026.02.05 | ₩13,791 | ₩13,899 | ₩12,356 | ₩12,490 | -9.44% | 679.9만 |
|---|
| 2026.02.04 | ₩13,134 | ₩13,624 | ₩12,785 | ₩13,550 | +3.17% | 181.4만 |
|---|
| 2026.02.03 | ₩14,154 | ₩14,281 | ₩13,094 | ₩13,214 | -6.64% | 99.5만 |
|---|
| 2026.02.02 | ₩14,328 | ₩14,710 | ₩14,221 | ₩14,261 | -0.47% | 76.3만 |
|---|
| 2026.01.30 | ₩14,690 | ₩14,744 | ₩14,368 | ₩14,489 | -1.37% | 49.5만 |
|---|
| 2026.01.29 | ₩15,321 | ₩15,415 | ₩14,502 | ₩14,851 | -3.06% | 80.1만 |
|---|
| 2026.01.28 | ₩15,763 | ₩15,831 | ₩15,307 | ₩15,361 | -2.55% | 49.2만 |
|---|
| 2026.01.27 | ₩15,535 | ₩15,763 | ₩15,146 | ₩15,616 | +0.52% | 58.4만 |
|---|
| 2026.01.26 | ₩15,455 | ₩15,509 | ₩15,247 | ₩15,388 | -0.43% | 37만 |
|---|
| 2026.01.23 | ₩15,267 | ₩15,522 | ₩15,153 | ₩15,428 | +1.05% | 32.7만 |
|---|
| 2026.01.22 | ₩15,052 | ₩15,502 | ₩15,052 | ₩15,254 | +1.34% | 41.1만 |
|---|
| 2026.01.21 | ₩15,012 | ₩15,039 | ₩14,502 | ₩14,811 | -1.34% | 53.2만 |
|---|
| 2026.01.20 | ₩15,361 | ₩15,549 | ₩14,757 | ₩14,757 | -3.93% | 43.8만 |
|---|
| 2026.01.16 | ₩15,790 | ₩15,790 | ₩15,415 | ₩15,670 | -0.76% | 48.6만 |
|---|
| 2026.01.15 | ₩15,643 | ₩16,085 | ₩15,643 | ₩15,750 | +0.69% | 52.7만 |
|---|
| 2026.01.14 | ₩15,884 | ₩15,924 | ₩15,267 | ₩15,616 | -1.69% | 51.5만 |
|---|
| 2026.01.13 | ₩16,407 | ₩16,407 | ₩15,931 | ₩15,951 | -2.78% | 35.1만 |
|---|
| 2026.01.12 | ₩16,287 | ₩16,743 | ₩16,179 | ₩16,381 | +0.58% | 67.7만 |
|---|
| 2026.01.09 | ₩16,542 | ₩16,890 | ₩16,193 | ₩16,354 | -1.14% | 51만 |
|---|
| 2026.01.08 | ₩16,166 | ₩16,481 | ₩16,045 | ₩16,448 | +1.74% | 67.3만 |
|---|
| 2026.01.07 | ₩16,300 | ₩16,770 | ₩16,220 | ₩16,246 | -0.33% | 78.5만 |
|---|
| 2026.01.06 | ₩16,246 | ₩16,354 | ₩15,924 | ₩16,287 | +0.25% | 58.3만 |
|---|
| 2026.01.05 | ₩15,844 | ₩16,555 | ₩15,844 | ₩16,179 | +2.12% | 67.6만 |
|---|
| 2026.01.02 | ₩16,287 | ₩16,448 | ₩15,542 | ₩15,750 | -3.29% | 68.9만 |
|---|
| 2025.12.31 | ₩16,313 | ₩16,340 | ₩16,159 | ₩16,206 | -0.66% | 32.5만 |
|---|
| 2025.12.30 | ₩16,381 | ₩16,568 | ₩16,287 | ₩16,327 | -0.33% | 25.7만 |
|---|
| 2025.12.29 | ₩16,381 | ₩16,527 | ₩16,246 | ₩16,434 | +0.33% | 35.9만 |
|---|
| 2025.12.26 | ₩16,394 | ₩16,642 | ₩16,313 | ₩16,609 | +1.31% | 21.5만 |
|---|
| 2025.12.24 | ₩16,394 | ₩16,488 | ₩16,220 | ₩16,407 | +0.08% | 14만 |
|---|
| 2025.12.23 | ₩16,246 | ₩16,595 | ₩16,139 | ₩16,434 | +1.16% | 39.7만 |
|---|
| 2025.12.22 | ₩16,273 | ₩16,542 | ₩16,139 | ₩16,501 | +1.40% | 55.7만 |
|---|
| 2025.12.19 | ₩16,193 | ₩16,226 | ₩15,924 | ₩16,126 | -0.41% | 45.6만 |
|---|
| 2025.12.18 | ₩16,059 | ₩16,743 | ₩16,059 | ₩16,139 | +0.50% | 37만 |
|---|
| 2025.12.17 | ₩16,032 | ₩16,287 | ₩15,629 | ₩15,777 | -1.59% | 48.6만 |
|---|
| 2025.12.16 | ₩15,482 | ₩16,065 | ₩15,482 | ₩16,005 | +3.38% | 33.5만 |
|---|
| 2025.12.15 | ₩16,300 | ₩16,313 | ₩15,602 | ₩15,670 | -3.87% | 49.5만 |
|---|
| 2025.12.12 | ₩16,582 | ₩16,582 | ₩16,018 | ₩16,287 | -1.78% | 47만 |
|---|
| 2025.12.11 | ₩16,676 | ₩17,018 | ₩16,474 | ₩16,635 | -0.24% | 60.3만 |
|---|
| 2025.12.10 | ₩15,602 | ₩16,904 | ₩15,522 | ₩16,770 | +7.48% | 69만 |
|---|
| 2025.12.09 | ₩15,267 | ₩15,871 | ₩15,267 | ₩15,616 | +2.28% | 38.8만 |
|---|
| 2025.12.08 | ₩15,643 | ₩15,871 | ₩15,267 | ₩15,482 | -1.03% | 57.8만 |
|---|
| 2025.12.05 | ₩15,441 | ₩15,804 | ₩15,254 | ₩15,549 | +0.70% | 46.9만 |
|---|
| 2025.12.04 | ₩15,294 | ₩15,341 | ₩15,039 | ₩15,213 | -0.53% | 44.8만 |
|---|
| 2025.12.03 | ₩14,918 | ₩15,240 | ₩14,918 | ₩15,200 | +1.89% | 43.1만 |
|---|
| 2025.12.02 | ₩15,173 | ₩15,280 | ₩14,999 | ₩14,999 | -1.15% | 31.6만 |
|---|
| 2025.12.01 | ₩14,798 | ₩15,361 | ₩14,724 | ₩15,079 | +1.90% | 63.7만 |
|---|
| 2025.11.28 | ₩14,985 | ₩15,160 | ₩14,938 | ₩15,066 | +0.54% | 15.4만 |
|---|
| 2025.11.26 | ₩14,851 | ₩15,064 | ₩14,771 | ₩14,932 | +0.54% | 45.4만 |
|---|
| 2025.11.25 | ₩14,730 | ₩14,964 | ₩14,596 | ₩14,905 | +1.18% | 36.3만 |
|---|
| 2025.11.24 | ₩14,972 | ₩14,972 | ₩14,328 | ₩14,623 | -2.33% | 46.8만 |
|---|
| 2025.11.21 | ₩14,476 | ₩14,838 | ₩14,429 | ₩14,650 | +1.20% | 43.5만 |
|---|
| 2025.11.20 | ₩15,428 | ₩15,629 | ₩14,368 | ₩14,435 | -6.43% | 58.9만 |
|---|
| 2025.11.19 | ₩15,280 | ₩15,321 | ₩14,824 | ₩15,133 | -0.97% | 45.7만 |
|---|
| 2025.11.18 | ₩15,227 | ₩15,468 | ₩15,101 | ₩15,200 | -0.18% | 41.4만 |
|---|
| 2025.11.17 | ₩16,112 | ₩16,112 | ₩15,388 | ₩15,388 | -4.50% | 63.3만 |
|---|
| 2025.11.14 | ₩16,059 | ₩16,582 | ₩16,059 | ₩16,233 | +1.09% | 34.7만 |
|---|
| 2025.11.13 | ₩16,837 | ₩17,199 | ₩16,394 | ₩16,488 | -2.07% | 56만 |
|---|
| 2025.11.12 | ₩17,816 | ₩17,897 | ₩17,145 | ₩17,159 | -3.69% | 62.4만 |
|---|
| 2025.11.11 | ₩17,803 | ₩17,816 | ₩17,387 | ₩17,642 | -0.90% | 66.4만 |
|---|
| 2025.11.10 | ₩17,950 | ₩18,400 | ₩17,655 | ₩17,870 | -0.45% | 101.8만 |
|---|
| 2025.11.07 | ₩17,803 | ₩18,205 | ₩16,716 | ₩17,561 | -1.36% | 209.9만 |
|---|
| 2025.11.06 | ₩16,635 | ₩18,245 | ₩16,260 | ₩18,031 | +8.39% | 218.6만 |
|---|
| 2025.11.05 | ₩15,307 | ₩15,683 | ₩15,093 | ₩15,549 | +1.58% | 81.3만 |
|---|
| 2025.11.04 | ₩15,455 | ₩15,670 | ₩15,039 | ₩15,160 | -1.91% | 77만 |
|---|
| 2025.11.03 | ₩15,951 | ₩16,213 | ₩15,763 | ₩15,924 | -0.17% | 43.9만 |
|---|
| 2025.10.31 | ₩15,790 | ₩16,166 | ₩15,790 | ₩16,099 | +1.95% | 40.2만 |
|---|
| 2025.10.30 | ₩16,233 | ₩16,340 | ₩15,629 | ₩15,723 | -3.14% | 45.1만 |
|---|
| 2025.10.29 | ₩16,904 | ₩17,038 | ₩16,220 | ₩16,394 | -3.02% | 74.4만 |
|---|
| 2025.10.28 | ₩16,877 | ₩17,219 | ₩16,750 | ₩16,904 | +0.16% | 51.5만 |
|---|
| 2025.10.27 | ₩16,434 | ₩16,971 | ₩16,300 | ₩16,971 | +3.27% | 99.4만 |
|---|
| 2025.10.24 | ₩15,884 | ₩16,401 | ₩15,884 | ₩16,273 | +2.45% | 47.2만 |
|---|
| 2025.10.23 | ₩15,777 | ₩15,945 | ₩15,743 | ₩15,857 | +0.51% | 35.9만 |
|---|
| 2025.10.22 | ₩15,656 | ₩15,965 | ₩15,656 | ₩15,817 | +1.03% | 48.4만 |
|---|
| 2025.10.21 | ₩15,576 | ₩15,871 | ₩15,428 | ₩15,804 | +1.46% | 36.1만 |
|---|
| 2025.10.20 | ₩15,267 | ₩15,817 | ₩15,267 | ₩15,683 | +2.72% | 49.7만 |
|---|
| 2025.10.17 | ₩14,771 | ₩15,247 | ₩14,771 | ₩15,227 | +3.09% | 46만 |
|---|
| 2025.10.16 | ₩15,482 | ₩15,589 | ₩14,959 | ₩14,972 | -3.29% | 36.7만 |
|---|
| 2025.10.15 | ₩15,670 | ₩15,750 | ₩15,254 | ₩15,468 | -1.28% | 40.5만 |
|---|
| 2025.10.14 | ₩14,757 | ₩15,616 | ₩14,730 | ₩15,495 | +5.00% | 59.2만 |
|---|
| 2025.10.13 | ₩15,052 | ₩15,213 | ₩14,918 | ₩15,079 | +0.18% | 31.5만 |
|---|
| 2025.10.10 | ₩15,656 | ₩15,898 | ₩14,771 | ₩14,784 | -5.57% | 111.9만 |
|---|