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 | ₩13,925 | ₩14,300 | ₩13,899 | ₩14,247 | +2.31% | 39.6만 |
| 2026.10.08 | ₩13,698 | ₩13,945 | ₩13,604 | ₩13,939 | +1.76% | 77.5만 |
| 2026.10.07 | ₩13,537 | ₩13,852 | ₩13,430 | ₩13,698 | +1.19% | 60.1만 |
| 2026.10.06 | ₩13,738 | ₩13,812 | ₩13,437 | ₩13,577 | -1.17% | 63.2만 |
| 2026.10.05 | ₩13,202 | ₩13,671 | ₩13,176 | ₩13,671 | +3.55% | 256.8만 |
| 2026.10.02 | ₩13,122 | ₩13,176 | ₩12,894 | ₩13,149 | +0.20% | 128.2만 |
| 2026.10.01 | ₩13,189 | ₩13,343 | ₩12,874 | ₩12,961 | -1.73% | 94.5만 |
| 2026.09.30 | ₩13,082 | ₩13,269 | ₩13,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,082 |
| 0.00% |
| 117.3만 |
| 2026.09.29 | ₩12,975 | ₩13,095 | ₩12,801 | ₩13,055 | +0.62% | 87.8만 |
|---|
| 2026.09.28 | ₩13,135 | ₩13,216 | ₩12,754 | ₩12,975 | -1.22% | 98.8만 |
|---|
| 2026.09.25 | ₩12,908 | ₩13,256 | ₩12,814 | ₩13,216 | +2.39% | 124.6만 |
|---|
| 2026.09.24 | ₩12,787 | ₩13,015 | ₩12,673 | ₩12,948 | +1.26% | 173만 |
|---|
| 2026.09.23 | ₩12,894 | ₩12,935 | ₩12,687 | ₩12,841 | -0.42% | 42.7만 |
|---|
| 2026.09.22 | ₩13,015 | ₩13,042 | ₩12,714 | ₩12,868 | -1.13% | 30.9만 |
|---|
| 2026.09.21 | ₩12,707 | ₩12,841 | ₩12,613 | ₩12,801 | +0.74% | 52.2만 |
|---|
| 2026.09.18 | ₩12,787 | ₩12,787 | ₩12,553 | ₩12,600 | -1.47% | 61.1만 |
|---|
| 2026.09.17 | ₩12,921 | ₩13,042 | ₩12,694 | ₩12,694 | -1.76% | 48.1만 |
|---|
| 2026.09.16 | ₩13,082 | ₩13,122 | ₩12,827 | ₩12,921 | -1.23% | 38.7만 |
|---|
| 2026.09.15 | ₩13,363 | ₩13,403 | ₩13,135 | ₩13,162 | -1.50% | 33.9만 |
|---|
| 2026.09.14 | ₩13,390 | ₩13,778 | ₩13,350 | ₩13,537 | +1.10% | 49.6만 |
|---|
| 2026.09.11 | ₩13,068 | ₩13,410 | ₩13,068 | ₩13,309 | +1.84% | 33.1만 |
|---|
| 2026.09.10 | ₩13,001 | ₩13,196 | ₩12,941 | ₩13,068 | +0.51% | 53.8만 |
|---|
| 2026.09.09 | ₩13,564 | ₩13,597 | ₩13,115 | ₩13,149 | -3.06% | 55.4만 |
|---|
| 2026.09.08 | ₩13,925 | ₩14,059 | ₩13,517 | ₩13,684 | -1.73% | 74.1만 |
|---|
| 2026.09.04 | ₩13,966 | ₩14,120 | ₩13,885 | ₩14,073 | +0.77% | 42.9만 |
|---|
| 2026.09.03 | ₩14,140 | ₩14,374 | ₩14,006 | ₩14,153 | +0.09% | 53.4만 |
|---|
| 2026.09.02 | ₩13,564 | ₩14,033 | ₩13,564 | ₩13,939 | +2.76% | 55.1만 |
|---|
| 2026.09.01 | ₩13,966 | ₩14,053 | ₩13,577 | ₩13,591 | -2.68% | 69.5만 |
|---|
| 2026.08.31 | ₩14,073 | ₩14,300 | ₩13,979 | ₩14,113 | +0.29% | 99.8만 |
|---|
| 2026.08.28 | ₩14,448 | ₩14,555 | ₩14,180 | ₩14,193 | -1.76% | 46.6만 |
|---|
| 2026.08.27 | ₩14,247 | ₩14,608 | ₩14,153 | ₩14,448 | +1.41% | 64.1만 |
|---|
| 2026.08.26 | ₩14,046 | ₩14,233 | ₩13,872 | ₩14,046 | 0.00% | 50.6만 |
|---|
| 2026.08.25 | ₩14,059 | ₩14,340 | ₩14,059 | ₩14,247 | +1.33% | 56.4만 |
|---|
| 2026.08.24 | ₩14,193 | ₩14,340 | ₩13,952 | ₩14,140 | -0.38% | 53만 |
|---|
| 2026.08.21 | ₩13,939 | ₩14,361 | ₩13,905 | ₩14,207 | +1.92% | 82.5만 |
|---|
| 2026.08.20 | ₩13,818 | ₩14,073 | ₩13,778 | ₩13,912 | +0.68% | 50.6만 |
|---|
| 2026.08.19 | ₩13,818 | ₩14,240 | ₩13,818 | ₩13,939 | +0.87% | 80.1만 |
|---|
| 2026.08.18 | ₩13,858 | ₩14,046 | ₩13,684 | ₩13,832 | -0.19% | 69.2만 |
|---|
| 2026.08.17 | ₩14,113 | ₩14,220 | ₩13,624 | ₩13,698 | -2.94% | 68.1만 |
|---|
| 2026.08.14 | ₩14,689 | ₩14,689 | ₩14,099 | ₩14,287 | -2.73% | 44.2만 |
|---|
| 2026.08.13 | ₩14,113 | ₩14,702 | ₩14,026 | ₩14,675 | +3.98% | 68.1만 |
|---|
| 2026.08.12 | ₩13,979 | ₩14,039 | ₩13,684 | ₩14,006 | +0.19% | 52.5만 |
|---|
| 2026.08.11 | ₩14,059 | ₩14,193 | ₩13,945 | ₩14,019 | -0.29% | 56.1만 |
|---|
| 2026.08.10 | ₩13,899 | ₩14,227 | ₩13,899 | ₩14,046 | +1.06% | 52.7만 |
|---|
| 2026.08.07 | ₩13,885 | ₩14,126 | ₩13,738 | ₩14,006 | +0.87% | 54.6만 |
|---|
| 2026.08.06 | ₩13,617 | ₩13,865 | ₩13,604 | ₩13,698 | +0.59% | 64.1만 |
|---|
| 2026.08.05 | ₩14,113 | ₩14,113 | ₩13,644 | ₩13,858 | -1.80% | 121.5만 |
|---|
| 2026.08.04 | ₩13,671 | ₩14,033 | ₩13,651 | ₩13,979 | +2.25% | 94.3만 |
|---|
| 2026.08.03 | ₩13,858 | ₩14,180 | ₩13,704 | ₩13,751 | -0.77% | 70.2만 |
|---|
| 2026.07.31 | ₩12,881 | ₩13,658 | ₩12,747 | ₩13,537 | +5.09% | 115.5만 |
|---|
| 2026.07.30 | ₩14,006 | ₩14,059 | ₩12,459 | ₩12,935 | -7.65% | 206만 |
|---|
| 2026.07.29 | ₩14,340 | ₩14,843 | ₩14,340 | ₩14,742 | +2.80% | 203.2만 |
|---|
| 2026.07.28 | ₩13,872 | ₩14,354 | ₩13,872 | ₩14,354 | +3.47% | 71.3만 |
|---|
| 2026.07.27 | ₩13,524 | ₩13,858 | ₩13,390 | ₩13,805 | +2.08% | 78.2만 |
|---|
| 2026.07.24 | ₩12,961 | ₩13,309 | ₩12,908 | ₩13,269 | +2.38% | 70.4만 |
|---|
| 2026.07.23 | ₩13,109 | ₩13,109 | ₩12,694 | ₩12,814 | -2.25% | 84.5만 |
|---|
| 2026.07.22 | ₩13,751 | ₩13,751 | ₩13,001 | ₩13,068 | -4.97% | 133.1만 |
|---|
| 2026.07.21 | ₩13,818 | ₩13,899 | ₩13,577 | ₩13,725 | -0.68% | 53만 |
|---|
| 2026.07.20 | ₩13,812 | ₩14,207 | ₩13,711 | ₩13,885 | +0.53% | 54.6만 |
|---|
| 2026.07.17 | ₩13,751 | ₩13,925 | ₩13,524 | ₩13,925 | +1.27% | 62.4만 |
|---|
| 2026.07.16 | ₩13,791 | ₩14,033 | ₩13,738 | ₩13,872 | +0.58% | 61.2만 |
|---|
| 2026.07.15 | ₩13,885 | ₩14,140 | ₩13,751 | ₩13,751 | -0.96% | 57.9만 |
|---|
| 2026.07.14 | ₩13,524 | ₩13,939 | ₩13,443 | ₩13,778 | +1.88% | 50.4만 |
|---|
| 2026.07.13 | ₩13,818 | ₩14,314 | ₩13,818 | ₩13,885 | +0.48% | 67.6만 |
|---|
| 2026.07.10 | ₩13,885 | ₩14,099 | ₩13,624 | ₩13,791 | -0.68% | 42만 |
|---|
| 2026.07.09 | ₩13,296 | ₩13,704 | ₩13,216 | ₩13,684 | +2.92% | 46.9만 |
|---|
| 2026.07.08 | ₩13,979 | ₩13,979 | ₩13,417 | ₩13,550 | -3.07% | 97.1만 |
|---|
| 2026.07.07 | ₩14,247 | ₩14,575 | ₩14,146 | ₩14,180 | -0.47% | 83.7만 |
|---|
| 2026.07.06 | ₩14,287 | ₩14,394 | ₩13,925 | ₩14,233 | -0.37% | 75만 |
|---|
| 2026.07.02 | ₩14,354 | ₩14,729 | ₩14,354 | ₩14,461 | +0.75% | 83.5만 |
|---|
| 2026.07.01 | ₩14,193 | ₩14,568 | ₩14,193 | ₩14,461 | +1.89% | 88만 |
|---|
| 2026.06.30 | ₩13,617 | ₩14,099 | ₩13,597 | ₩14,046 | +3.15% | 131만 |
|---|
| 2026.06.29 | ₩13,832 | ₩13,952 | ₩13,443 | ₩13,778 | -0.39% | 170만 |
|---|
| 2026.06.26 | ₩12,694 | ₩13,698 | ₩12,694 | ₩13,644 | +7.49% | 190.6만 |
|---|
| 2026.06.25 | ₩12,881 | ₩13,142 | ₩12,747 | ₩12,801 | -0.62% | 92.9만 |
|---|
| 2026.06.24 | ₩12,640 | ₩13,135 | ₩12,586 | ₩12,935 | +2.33% | 96만 |
|---|
| 2026.06.23 | ₩12,131 | ₩12,647 | ₩12,131 | ₩12,640 | +4.19% | 140.3만 |
|---|
| 2026.06.22 | ₩12,466 | ₩12,814 | ₩11,991 | ₩12,171 | -2.36% | 237.8만 |
|---|
| 2026.06.18 | ₩12,613 | ₩12,760 | ₩12,466 | ₩12,586 | -0.21% | 157.6만 |
|---|
| 2026.06.17 | ₩12,707 | ₩13,008 | ₩12,426 | ₩12,479 | -1.79% | 152.9만 |
|---|
| 2026.06.16 | ₩13,202 | ₩13,202 | ₩12,720 | ₩12,854 | -2.64% | 82만 |
|---|
| 2026.06.15 | ₩13,055 | ₩13,524 | ₩12,928 | ₩13,001 | -0.41% | 183.7만 |
|---|
| 2026.06.12 | ₩13,015 | ₩13,055 | ₩12,720 | ₩12,894 | -0.93% | 172.1만 |
|---|
| 2026.06.11 | ₩12,653 | ₩13,015 | ₩12,600 | ₩13,015 | +2.86% | 190.6만 |
|---|
| 2026.06.10 | ₩12,533 | ₩12,908 | ₩12,533 | ₩12,760 | +1.82% | 182.9만 |
|---|
| 2026.06.09 | ₩12,734 | ₩12,955 | ₩12,439 | ₩12,787 | +0.42% | 208.7만 |
|---|
| 2026.06.08 | ₩12,439 | ₩12,861 | ₩12,399 | ₩12,774 | +2.69% | 176.3만 |
|---|
| 2026.06.05 | ₩12,600 | ₩12,740 | ₩12,226 | ₩12,372 | -1.81% | 192.6만 |
|---|
| 2026.06.04 | ₩12,586 | ₩12,848 | ₩12,546 | ₩12,680 | +0.74% | 116.2만 |
|---|
| 2026.06.03 | ₩12,774 | ₩12,881 | ₩12,379 | ₩12,466 | -2.41% | 130.9만 |
|---|
| 2026.06.02 | ₩12,935 | ₩13,149 | ₩12,707 | ₩12,961 | +0.21% | 121.6만 |
|---|
| 2026.06.01 | ₩13,068 | ₩13,350 | ₩12,908 | ₩13,243 | +1.33% | 98.1만 |
|---|
| 2026.05.29 | ₩12,493 | ₩13,082 | ₩12,406 | ₩12,961 | +3.75% | 159.6만 |
|---|
| 2026.05.28 | ₩11,756 | ₩12,453 | ₩11,703 | ₩12,412 | +5.58% | 174.7만 |
|---|
| 2026.05.27 | ₩11,689 | ₩12,205 | ₩11,636 | ₩11,863 | +1.49% | 123만 |
|---|
| 2026.05.26 | ₩11,555 | ₩12,278 | ₩11,555 | ₩11,810 | +2.20% | 160.6만 |
|---|
| 2026.05.22 | ₩11,261 | ₩11,716 | ₩11,073 | ₩11,462 | +1.78% | 151.3만 |
|---|
| 2026.05.21 | ₩11,596 | ₩11,636 | ₩10,484 | ₩11,207 | -3.35% | 272.2만 |
|---|
| 2026.05.20 | ₩11,542 | ₩12,084 | ₩11,368 | ₩11,997 | +3.94% | 226.7만 |
|---|
| 2026.05.19 | ₩11,863 | ₩11,984 | ₩11,381 | ₩11,609 | -2.14% | 137.1만 |
|---|
| 2026.05.18 | ₩11,837 | ₩12,138 | ₩11,816 | ₩11,984 | +1.24% | 65.4만 |
|---|
| 2026.05.15 | ₩11,676 | ₩11,890 | ₩11,676 | ₩11,823 | +1.26% | 68.1만 |
|---|
| 2026.05.14 | ₩11,944 | ₩12,011 | ₩11,729 | ₩11,796 | -1.23% | 44.7만 |
|---|
| 2026.05.13 | ₩11,997 | ₩12,131 | ₩11,803 | ₩11,890 | -0.89% | 72.7만 |
|---|
| 2026.05.12 | ₩12,426 | ₩12,453 | ₩12,104 | ₩12,131 | -2.37% | 58만 |
|---|
| 2026.05.11 | ₩13,068 | ₩13,089 | ₩12,406 | ₩12,466 | -4.61% | 97.7만 |
|---|
| 2026.05.08 | ₩13,028 | ₩13,243 | ₩12,707 | ₩13,202 | +1.34% | 61.9만 |
|---|
| 2026.05.07 | ₩12,787 | ₩13,283 | ₩12,787 | ₩13,095 | +2.41% | 78.9만 |
|---|
| 2026.05.06 | ₩12,600 | ₩12,821 | ₩12,493 | ₩12,613 | +0.11% | 67.4만 |
|---|
| 2026.05.05 | ₩12,760 | ₩12,888 | ₩12,372 | ₩12,586 | -1.36% | 94만 |
|---|
| 2026.05.04 | ₩12,493 | ₩13,075 | ₩12,428 | ₩12,787 | +2.36% | 82.1만 |
|---|
| 2026.05.01 | ₩12,600 | ₩12,801 | ₩12,386 | ₩12,479 | -0.96% | 83.4만 |
|---|
| 2026.04.30 | ₩12,064 | ₩12,466 | ₩11,890 | ₩12,386 | +2.66% | 96.6만 |
|---|
| 2026.04.29 | ₩11,823 | ₩12,372 | ₩11,823 | ₩12,131 | +2.60% | 108만 |
|---|
| 2026.04.28 | ₩12,600 | ₩12,694 | ₩12,044 | ₩12,104 | -3.93% | 305.6만 |
|---|
| 2026.04.27 | ₩12,560 | ₩12,680 | ₩12,312 | ₩12,627 | +0.53% | 171.3만 |
|---|
| 2026.04.24 | ₩12,801 | ₩12,814 | ₩12,499 | ₩12,586 | -1.67% | 215.8만 |
|---|
| 2026.04.23 | ₩12,961 | ₩12,988 | ₩12,419 | ₩12,640 | -2.48% | 84.7만 |
|---|
| 2026.04.22 | ₩13,336 | ₩13,430 | ₩13,142 | ₩13,296 | -0.30% | 57.2만 |
|---|
| 2026.04.21 | ₩13,323 | ₩13,617 | ₩13,095 | ₩13,135 | -1.41% | 49만 |
|---|
| 2026.04.20 | ₩12,881 | ₩13,243 | ₩12,881 | ₩13,216 | +2.60% | 52.3만 |
|---|
| 2026.04.17 | ₩13,015 | ₩13,296 | ₩12,975 | ₩12,975 | -0.31% | 48.9만 |
|---|
| 2026.04.16 | ₩12,894 | ₩12,921 | ₩12,667 | ₩12,760 | -1.04% | 43.3만 |
|---|
| 2026.04.15 | ₩12,278 | ₩12,714 | ₩12,185 | ₩12,667 | +3.16% | 52.1만 |
|---|
| 2026.04.14 | ₩12,037 | ₩12,305 | ₩12,024 | ₩12,131 | +0.78% | 73.9만 |
|---|
| 2026.04.13 | ₩11,314 | ₩11,944 | ₩11,247 | ₩11,904 | +5.21% | 70.7만 |
|---|
| 2026.04.10 | ₩11,529 | ₩11,596 | ₩11,288 | ₩11,341 | -1.63% | 42.8만 |
|---|
| 2026.04.09 | ₩11,582 | ₩11,683 | ₩11,288 | ₩11,542 | -0.35% | 73만 |
|---|
| 2026.04.08 | ₩12,386 | ₩12,506 | ₩11,669 | ₩11,676 | -5.73% | 99만 |
|---|
| 2026.04.07 | ₩11,863 | ₩11,984 | ₩11,683 | ₩11,877 | +0.11% | 72.6만 |
|---|
| 2026.04.06 | ₩11,930 | ₩12,051 | ₩11,897 | ₩11,944 | +0.11% | 41.8만 |
|---|
| 2026.04.02 | ₩11,716 | ₩12,051 | ₩11,596 | ₩11,904 | +1.60% | 41만 |
|---|
| 2026.04.01 | ₩12,171 | ₩12,171 | ₩11,783 | ₩11,970 | -1.65% | 40.7만 |
|---|
| 2026.03.31 | ₩11,569 | ₩12,011 | ₩11,448 | ₩11,997 | +3.70% | 117.1만 |
|---|
| 2026.03.30 | ₩11,596 | ₩11,636 | ₩11,201 | ₩11,408 | -1.62% | 149.5만 |
|---|
| 2026.03.27 | ₩11,502 | ₩11,529 | ₩11,201 | ₩11,435 | -0.58% | 162.7만 |
|---|
| 2026.03.26 | ₩11,703 | ₩12,198 | ₩11,676 | ₩11,676 | -0.23% | 190.9만 |
|---|
| 2026.03.25 | ₩11,970 | ₩12,011 | ₩11,622 | ₩11,850 | -1.01% | 122.3만 |
|---|
| 2026.03.24 | ₩11,810 | ₩11,837 | ₩11,622 | ₩11,743 | -0.57% | 87만 |
|---|
| 2026.03.23 | ₩11,904 | ₩12,118 | ₩11,810 | ₩11,957 | +0.45% | 101.5만 |
|---|
| 2026.03.20 | ₩11,770 | ₩11,877 | ₩11,529 | ₩11,689 | -0.68% | 104.8만 |
|---|
| 2026.03.19 | ₩11,970 | ₩12,091 | ₩11,729 | ₩11,823 | -1.23% | 81.2만 |
|---|
| 2026.03.18 | ₩12,158 | ₩12,419 | ₩12,037 | ₩12,091 | -0.55% | 116.2만 |
|---|
| 2026.03.17 | ₩11,970 | ₩12,352 | ₩11,944 | ₩12,238 | +2.24% | 91.7만 |
|---|
| 2026.03.16 | ₩12,024 | ₩12,138 | ₩11,843 | ₩11,930 | -0.78% | 52.3만 |
|---|
| 2026.03.13 | ₩11,930 | ₩12,064 | ₩11,756 | ₩11,863 | -0.56% | 101.3만 |
|---|
| 2026.03.12 | ₩12,372 | ₩12,613 | ₩11,905 | ₩11,930 | -3.57% | 58만 |
|---|
| 2026.03.11 | ₩12,613 | ₩12,874 | ₩12,325 | ₩12,506 | -0.85% | 69.1만 |
|---|
| 2026.03.10 | ₩12,827 | ₩12,854 | ₩12,386 | ₩12,613 | -1.67% | 69.7만 |
|---|
| 2026.03.09 | ₩12,546 | ₩12,921 | ₩12,439 | ₩12,841 | +2.35% | 77.5만 |
|---|
| 2026.03.06 | ₩12,546 | ₩12,935 | ₩12,426 | ₩12,814 | +2.13% | 60.7만 |
|---|
| 2026.03.05 | ₩12,586 | ₩13,082 | ₩12,586 | ₩12,694 | +0.85% | 84.3만 |
|---|
| 2026.03.04 | ₩12,573 | ₩12,841 | ₩12,459 | ₩12,720 | +1.17% | 55.4만 |
|---|
| 2026.03.03 | ₩12,104 | ₩12,600 | ₩11,877 | ₩12,479 | +3.10% | 80.1만 |
|---|
| 2026.03.02 | ₩11,756 | ₩12,426 | ₩11,663 | ₩12,386 | +5.35% | 137.8만 |
|---|
| 2026.02.27 | ₩12,319 | ₩12,419 | ₩12,037 | ₩12,091 | -1.85% | 66만 |
|---|
| 2026.02.26 | ₩12,332 | ₩12,707 | ₩12,319 | ₩12,613 | +2.28% | 51.9만 |
|---|
| 2026.02.25 | ₩12,158 | ₩12,386 | ₩12,051 | ₩12,319 | +1.32% | 81.1만 |
|---|
| 2026.02.24 | ₩11,890 | ₩12,145 | ₩11,783 | ₩12,051 | +1.35% | 54.6만 |
|---|
| 2026.02.23 | ₩12,359 | ₩12,412 | ₩11,448 | ₩11,930 | -3.47% | 69.6만 |
|---|
| 2026.02.20 | ₩12,506 | ₩12,955 | ₩12,506 | ₩12,519 | +0.11% | 121.7만 |
|---|
| 2026.02.19 | ₩12,386 | ₩12,546 | ₩12,252 | ₩12,546 | +1.30% | 40.4만 |
|---|
| 2026.02.18 | ₩12,211 | ₩12,580 | ₩12,037 | ₩12,453 | +1.97% | 73.4만 |
|---|
| 2026.02.17 | ₩11,997 | ₩12,218 | ₩11,783 | ₩12,185 | +1.56% | 81만 |
|---|
| 2026.02.13 | ₩11,810 | ₩12,305 | ₩11,636 | ₩12,037 | +1.93% | 159.5만 |
|---|
| 2026.02.12 | ₩11,997 | ₩11,997 | ₩11,254 | ₩11,770 | -1.90% | 183.8만 |
|---|
| 2026.02.11 | ₩12,386 | ₩12,386 | ₩11,649 | ₩11,930 | -3.68% | 207.3만 |
|---|
| 2026.02.10 | ₩12,332 | ₩12,667 | ₩12,265 | ₩12,386 | +0.43% | 98.3만 |
|---|
| 2026.02.09 | ₩12,265 | ₩12,439 | ₩12,051 | ₩12,225 | -0.33% | 130.8만 |
|---|
| 2026.02.06 | ₩12,546 | ₩12,921 | ₩12,386 | ₩12,399 | -1.17% | 193.4만 |
|---|
| 2026.02.05 | ₩13,765 | ₩13,872 | ₩12,332 | ₩12,466 | -9.44% | 679.9만 |
|---|
| 2026.02.04 | ₩13,109 | ₩13,597 | ₩12,760 | ₩13,524 | +3.17% | 181.4만 |
|---|
| 2026.02.03 | ₩14,126 | ₩14,253 | ₩13,068 | ₩13,189 | -6.64% | 99.5만 |
|---|
| 2026.02.02 | ₩14,300 | ₩14,682 | ₩14,193 | ₩14,233 | -0.47% | 76.3만 |
|---|
| 2026.01.30 | ₩14,662 | ₩14,715 | ₩14,340 | ₩14,461 | -1.37% | 49.5만 |
|---|
| 2026.01.29 | ₩15,291 | ₩15,385 | ₩14,474 | ₩14,823 | -3.06% | 80.1만 |
|---|
| 2026.01.28 | ₩15,733 | ₩15,800 | ₩15,278 | ₩15,331 | -2.55% | 49.2만 |
|---|
| 2026.01.27 | ₩15,505 | ₩15,733 | ₩15,117 | ₩15,586 | +0.52% | 58.4만 |
|---|
| 2026.01.26 | ₩15,425 | ₩15,479 | ₩15,218 | ₩15,358 | -0.43% | 37만 |
|---|
| 2026.01.23 | ₩15,238 | ₩15,492 | ₩15,124 | ₩15,398 | +1.05% | 32.7만 |
|---|
| 2026.01.22 | ₩15,023 | ₩15,472 | ₩15,023 | ₩15,224 | +1.34% | 41.1만 |
|---|
| 2026.01.21 | ₩14,983 | ₩15,010 | ₩14,474 | ₩14,782 | -1.34% | 53.2만 |
|---|
| 2026.01.20 | ₩15,331 | ₩15,519 | ₩14,729 | ₩14,729 | -3.93% | 43.8만 |
|---|
| 2026.01.16 | ₩15,760 | ₩15,760 | ₩15,385 | ₩15,639 | -0.76% | 48.6만 |
|---|
| 2026.01.15 | ₩15,613 | ₩16,054 | ₩15,613 | ₩15,720 | +0.69% | 52.7만 |
|---|
| 2026.01.14 | ₩15,854 | ₩15,894 | ₩15,238 | ₩15,586 | -1.69% | 51.5만 |
|---|
| 2026.01.13 | ₩16,376 | ₩16,376 | ₩15,900 | ₩15,920 | -2.78% | 35.1만 |
|---|
| 2026.01.12 | ₩16,255 | ₩16,710 | ₩16,148 | ₩16,349 | +0.58% | 67.7만 |
|---|
| 2026.01.09 | ₩16,510 | ₩16,858 | ₩16,161 | ₩16,322 | -1.14% | 51만 |
|---|
| 2026.01.08 | ₩16,135 | ₩16,449 | ₩16,014 | ₩16,416 | +1.74% | 67.3만 |
|---|
| 2026.01.07 | ₩16,269 | ₩16,737 | ₩16,188 | ₩16,215 | -0.33% | 78.5만 |
|---|
| 2026.01.06 | ₩16,215 | ₩16,322 | ₩15,894 | ₩16,255 | +0.25% | 58.3만 |
|---|
| 2026.01.05 | ₩15,813 | ₩16,523 | ₩15,813 | ₩16,148 | +2.12% | 67.6만 |
|---|
| 2026.01.02 | ₩16,255 | ₩16,416 | ₩15,512 | ₩15,720 | -3.29% | 68.9만 |
|---|
| 2025.12.31 | ₩16,282 | ₩16,309 | ₩16,128 | ₩16,175 | -0.66% | 32.5만 |
|---|
| 2025.12.30 | ₩16,349 | ₩16,536 | ₩16,255 | ₩16,295 | -0.33% | 25.7만 |
|---|
| 2025.12.29 | ₩16,349 | ₩16,495 | ₩16,215 | ₩16,403 | +0.33% | 35.9만 |
|---|
| 2025.12.26 | ₩16,362 | ₩16,610 | ₩16,282 | ₩16,577 | +1.31% | 21.5만 |
|---|
| 2025.12.24 | ₩16,362 | ₩16,456 | ₩16,188 | ₩16,376 | +0.08% | 14만 |
|---|
| 2025.12.23 | ₩16,215 | ₩16,563 | ₩16,108 | ₩16,403 | +1.16% | 39.7만 |
|---|
| 2025.12.22 | ₩16,242 | ₩16,510 | ₩16,108 | ₩16,469 | +1.40% | 55.7만 |
|---|
| 2025.12.19 | ₩16,161 | ₩16,195 | ₩15,894 | ₩16,095 | -0.41% | 45.6만 |
|---|
| 2025.12.18 | ₩16,028 | ₩16,710 | ₩16,028 | ₩16,108 | +0.50% | 37만 |
|---|
| 2025.12.17 | ₩16,001 | ₩16,255 | ₩15,599 | ₩15,746 | -1.59% | 48.6만 |
|---|
| 2025.12.16 | ₩15,452 | ₩16,034 | ₩15,452 | ₩15,974 | +3.38% | 33.5만 |
|---|
| 2025.12.15 | ₩16,269 | ₩16,282 | ₩15,572 | ₩15,639 | -3.87% | 49.5만 |
|---|
| 2025.12.12 | ₩16,550 | ₩16,550 | ₩15,987 | ₩16,255 | -1.78% | 47만 |
|---|
| 2025.12.11 | ₩16,644 | ₩16,985 | ₩16,443 | ₩16,603 | -0.24% | 60.3만 |
|---|
| 2025.12.10 | ₩15,572 | ₩16,871 | ₩15,492 | ₩16,737 | +7.48% | 69만 |
|---|
| 2025.12.09 | ₩15,238 | ₩15,840 | ₩15,238 | ₩15,586 | +2.28% | 38.8만 |
|---|
| 2025.12.08 | ₩15,613 | ₩15,840 | ₩15,238 | ₩15,452 | -1.03% | 57.8만 |
|---|
| 2025.12.05 | ₩15,412 | ₩15,773 | ₩15,224 | ₩15,519 | +0.70% | 46.9만 |
|---|
| 2025.12.04 | ₩15,264 | ₩15,311 | ₩15,010 | ₩15,184 | -0.53% | 44.8만 |
|---|
| 2025.12.03 | ₩14,889 | ₩15,211 | ₩14,889 | ₩15,171 | +1.89% | 43.1만 |
|---|
| 2025.12.02 | ₩15,144 | ₩15,251 | ₩14,970 | ₩14,970 | -1.15% | 31.6만 |
|---|
| 2025.12.01 | ₩14,769 | ₩15,331 | ₩14,695 | ₩15,050 | +1.90% | 63.7만 |
|---|
| 2025.11.28 | ₩14,956 | ₩15,130 | ₩14,910 | ₩15,037 | +0.54% | 15.4만 |
|---|
| 2025.11.26 | ₩14,823 | ₩15,035 | ₩14,742 | ₩14,903 | +0.54% | 45.4만 |
|---|
| 2025.11.25 | ₩14,702 | ₩14,935 | ₩14,568 | ₩14,876 | +1.18% | 36.3만 |
|---|
| 2025.11.24 | ₩14,943 | ₩14,943 | ₩14,300 | ₩14,595 | -2.33% | 46.8만 |
|---|
| 2025.11.21 | ₩14,448 | ₩14,809 | ₩14,401 | ₩14,622 | +1.20% | 43.5만 |
|---|
| 2025.11.20 | ₩15,398 | ₩15,599 | ₩14,340 | ₩14,407 | -6.43% | 58.9만 |
|---|
| 2025.11.19 | ₩15,251 | ₩15,291 | ₩14,796 | ₩15,104 | -0.97% | 45.7만 |
|---|
| 2025.11.18 | ₩15,197 | ₩15,438 | ₩15,072 | ₩15,171 | -0.18% | 41.4만 |
|---|
| 2025.11.17 | ₩16,081 | ₩16,081 | ₩15,358 | ₩15,358 | -4.50% | 63.3만 |
|---|
| 2025.11.14 | ₩16,028 | ₩16,550 | ₩16,028 | ₩16,202 | +1.09% | 34.7만 |
|---|
| 2025.11.13 | ₩16,804 | ₩17,166 | ₩16,362 | ₩16,456 | -2.07% | 56만 |
|---|
| 2025.11.12 | ₩17,782 | ₩17,862 | ₩17,112 | ₩17,126 | -3.69% | 62.4만 |
|---|
| 2025.11.11 | ₩17,768 | ₩17,782 | ₩17,353 | ₩17,608 | -0.90% | 66.4만 |
|---|
| 2025.11.10 | ₩17,916 | ₩18,364 | ₩17,621 | ₩17,835 | -0.45% | 101.8만 |
|---|
| 2025.11.07 | ₩17,768 | ₩18,170 | ₩16,684 | ₩17,527 | -1.36% | 209.9만 |
|---|
| 2025.11.06 | ₩16,603 | ₩18,210 | ₩16,228 | ₩17,996 | +8.39% | 218.6만 |
|---|
| 2025.11.05 | ₩15,278 | ₩15,653 | ₩15,064 | ₩15,519 | +1.58% | 81.3만 |
|---|
| 2025.11.04 | ₩15,425 | ₩15,639 | ₩15,010 | ₩15,130 | -1.91% | 77만 |
|---|
| 2025.11.03 | ₩15,920 | ₩16,182 | ₩15,733 | ₩15,894 | -0.17% | 43.9만 |
|---|
| 2025.10.31 | ₩15,760 | ₩16,135 | ₩15,760 | ₩16,068 | +1.95% | 40.2만 |
|---|
| 2025.10.30 | ₩16,202 | ₩16,309 | ₩15,599 | ₩15,693 | -3.14% | 45.1만 |
|---|
| 2025.10.29 | ₩16,871 | ₩17,005 | ₩16,188 | ₩16,362 | -3.02% | 74.4만 |
|---|
| 2025.10.28 | ₩16,844 | ₩17,186 | ₩16,717 | ₩16,871 | +0.16% | 51.5만 |
|---|
| 2025.10.27 | ₩16,403 | ₩16,938 | ₩16,269 | ₩16,938 | +3.27% | 99.4만 |
|---|
| 2025.10.24 | ₩15,854 | ₩16,369 | ₩15,854 | ₩16,242 | +2.45% | 47.2만 |
|---|
| 2025.10.23 | ₩15,746 | ₩15,914 | ₩15,713 | ₩15,827 | +0.51% | 35.9만 |
|---|
| 2025.10.22 | ₩15,626 | ₩15,934 | ₩15,626 | ₩15,787 | +1.03% | 48.4만 |
|---|
| 2025.10.21 | ₩15,546 | ₩15,840 | ₩15,398 | ₩15,773 | +1.46% | 36.1만 |
|---|
| 2025.10.20 | ₩15,238 | ₩15,787 | ₩15,238 | ₩15,653 | +2.72% | 49.7만 |
|---|
| 2025.10.17 | ₩14,742 | ₩15,218 | ₩14,742 | ₩15,197 | +3.09% | 46만 |
|---|
| 2025.10.16 | ₩15,452 | ₩15,559 | ₩14,930 | ₩14,943 | -3.29% | 36.7만 |
|---|
| 2025.10.15 | ₩15,639 | ₩15,720 | ₩15,224 | ₩15,438 | -1.28% | 40.5만 |
|---|
| 2025.10.14 | ₩14,729 | ₩15,586 | ₩14,702 | ₩15,465 | +5.00% | 59.2만 |
|---|
| 2025.10.13 | ₩15,023 | ₩15,184 | ₩14,889 | ₩15,050 | +0.18% | 31.5만 |
|---|
| 2025.10.10 | ₩15,626 | ₩15,867 | ₩14,742 | ₩14,756 | -5.57% | 111.9만 |
|---|