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 | ₩13,949 | ₩14,325 | ₩13,923 | ₩14,271 | +2.31% | 39.6만 |
| 2026.10.08 | ₩13,721 | ₩13,970 | ₩13,628 | ₩13,963 | +1.76% | 77.5만 |
| 2026.10.07 | ₩13,560 | ₩13,876 | ₩13,453 | ₩13,721 | +1.19% | 60.1만 |
| 2026.10.06 | ₩13,762 | ₩13,835 | ₩13,460 | ₩13,601 | -1.17% | 63.2만 |
| 2026.10.05 | ₩13,225 | ₩13,695 | ₩13,198 | ₩13,695 | +3.55% | 256.8만 |
| 2026.10.02 | ₩13,145 | ₩13,198 | ₩12,917 | ₩13,171 | +0.20% | 128.2만 |
| 2026.10.01 | ₩13,212 | ₩13,366 | ₩12,897 | ₩12,984 | -1.73% | 94.5만 |
| 2026.09.30 | ₩13,104 | ₩13,292 | ₩13,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,104 |
| 0.00% |
| 117.3만 |
| 2026.09.29 | ₩12,997 | ₩13,118 | ₩12,823 | ₩13,078 | +0.62% | 87.8만 |
|---|
| 2026.09.28 | ₩13,158 | ₩13,239 | ₩12,776 | ₩12,997 | -1.22% | 98.8만 |
|---|
| 2026.09.25 | ₩12,930 | ₩13,279 | ₩12,836 | ₩13,239 | +2.39% | 124.6만 |
|---|
| 2026.09.24 | ₩12,809 | ₩13,037 | ₩12,695 | ₩12,970 | +1.26% | 173만 |
|---|
| 2026.09.23 | ₩12,917 | ₩12,957 | ₩12,709 | ₩12,863 | -0.42% | 42.7만 |
|---|
| 2026.09.22 | ₩13,037 | ₩13,064 | ₩12,736 | ₩12,890 | -1.13% | 30.9만 |
|---|
| 2026.09.21 | ₩12,729 | ₩12,863 | ₩12,635 | ₩12,823 | +0.74% | 52.2만 |
|---|
| 2026.09.18 | ₩12,809 | ₩12,809 | ₩12,575 | ₩12,622 | -1.47% | 61.1만 |
|---|
| 2026.09.17 | ₩12,943 | ₩13,064 | ₩12,715 | ₩12,715 | -1.76% | 48.1만 |
|---|
| 2026.09.16 | ₩13,104 | ₩13,145 | ₩12,850 | ₩12,943 | -1.23% | 38.7만 |
|---|
| 2026.09.15 | ₩13,386 | ₩13,426 | ₩13,158 | ₩13,185 | -1.50% | 33.9만 |
|---|
| 2026.09.14 | ₩13,413 | ₩13,802 | ₩13,373 | ₩13,560 | +1.10% | 49.6만 |
|---|
| 2026.09.11 | ₩13,091 | ₩13,433 | ₩13,091 | ₩13,332 | +1.84% | 33.1만 |
|---|
| 2026.09.10 | ₩13,024 | ₩13,218 | ₩12,964 | ₩13,091 | +0.51% | 53.8만 |
|---|
| 2026.09.09 | ₩13,587 | ₩13,621 | ₩13,138 | ₩13,171 | -3.06% | 55.4만 |
|---|
| 2026.09.08 | ₩13,949 | ₩14,084 | ₩13,540 | ₩13,708 | -1.73% | 74.1만 |
|---|
| 2026.09.04 | ₩13,990 | ₩14,144 | ₩13,909 | ₩14,097 | +0.77% | 42.9만 |
|---|
| 2026.09.03 | ₩14,164 | ₩14,399 | ₩14,030 | ₩14,177 | +0.09% | 53.4만 |
|---|
| 2026.09.02 | ₩13,587 | ₩14,057 | ₩13,587 | ₩13,963 | +2.76% | 55.1만 |
|---|
| 2026.09.01 | ₩13,990 | ₩14,077 | ₩13,601 | ₩13,614 | -2.68% | 69.5만 |
|---|
| 2026.08.31 | ₩14,097 | ₩14,325 | ₩14,003 | ₩14,137 | +0.29% | 99.8만 |
|---|
| 2026.08.28 | ₩14,473 | ₩14,580 | ₩14,204 | ₩14,218 | -1.76% | 46.6만 |
|---|
| 2026.08.27 | ₩14,271 | ₩14,633 | ₩14,177 | ₩14,473 | +1.41% | 64.1만 |
|---|
| 2026.08.26 | ₩14,070 | ₩14,258 | ₩13,896 | ₩14,070 | 0.00% | 50.6만 |
|---|
| 2026.08.25 | ₩14,084 | ₩14,365 | ₩14,084 | ₩14,271 | +1.33% | 56.4만 |
|---|
| 2026.08.24 | ₩14,218 | ₩14,365 | ₩13,976 | ₩14,164 | -0.38% | 53만 |
|---|
| 2026.08.21 | ₩13,963 | ₩14,385 | ₩13,929 | ₩14,231 | +1.92% | 82.5만 |
|---|
| 2026.08.20 | ₩13,842 | ₩14,097 | ₩13,802 | ₩13,936 | +0.68% | 50.6만 |
|---|
| 2026.08.19 | ₩13,842 | ₩14,265 | ₩13,842 | ₩13,963 | +0.87% | 80.1만 |
|---|
| 2026.08.18 | ₩13,882 | ₩14,070 | ₩13,708 | ₩13,856 | -0.19% | 69.2만 |
|---|
| 2026.08.17 | ₩14,137 | ₩14,244 | ₩13,648 | ₩13,721 | -2.94% | 68.1만 |
|---|
| 2026.08.14 | ₩14,714 | ₩14,714 | ₩14,124 | ₩14,312 | -2.73% | 44.2만 |
|---|
| 2026.08.13 | ₩14,137 | ₩14,727 | ₩14,050 | ₩14,701 | +3.98% | 68.1만 |
|---|
| 2026.08.12 | ₩14,003 | ₩14,063 | ₩13,708 | ₩14,030 | +0.19% | 52.5만 |
|---|
| 2026.08.11 | ₩14,084 | ₩14,218 | ₩13,970 | ₩14,043 | -0.29% | 56.1만 |
|---|
| 2026.08.10 | ₩13,923 | ₩14,251 | ₩13,923 | ₩14,070 | +1.06% | 52.7만 |
|---|
| 2026.08.07 | ₩13,909 | ₩14,151 | ₩13,762 | ₩14,030 | +0.87% | 54.6만 |
|---|
| 2026.08.06 | ₩13,641 | ₩13,889 | ₩13,628 | ₩13,721 | +0.59% | 64.1만 |
|---|
| 2026.08.05 | ₩14,137 | ₩14,137 | ₩13,668 | ₩13,882 | -1.80% | 121.5만 |
|---|
| 2026.08.04 | ₩13,695 | ₩14,057 | ₩13,674 | ₩14,003 | +2.25% | 94.3만 |
|---|
| 2026.08.03 | ₩13,882 | ₩14,204 | ₩13,728 | ₩13,775 | -0.77% | 70.2만 |
|---|
| 2026.07.31 | ₩12,903 | ₩13,681 | ₩12,769 | ₩13,560 | +5.09% | 115.5만 |
|---|
| 2026.07.30 | ₩14,030 | ₩14,084 | ₩12,481 | ₩12,957 | -7.65% | 206만 |
|---|
| 2026.07.29 | ₩14,365 | ₩14,868 | ₩14,365 | ₩14,768 | +2.80% | 203.2만 |
|---|
| 2026.07.28 | ₩13,896 | ₩14,379 | ₩13,896 | ₩14,379 | +3.47% | 71.3만 |
|---|
| 2026.07.27 | ₩13,547 | ₩13,882 | ₩13,413 | ₩13,829 | +2.08% | 78.2만 |
|---|
| 2026.07.24 | ₩12,984 | ₩13,332 | ₩12,930 | ₩13,292 | +2.38% | 70.4만 |
|---|
| 2026.07.23 | ₩13,131 | ₩13,131 | ₩12,715 | ₩12,836 | -2.25% | 84.5만 |
|---|
| 2026.07.22 | ₩13,775 | ₩13,775 | ₩13,024 | ₩13,091 | -4.97% | 133.1만 |
|---|
| 2026.07.21 | ₩13,842 | ₩13,923 | ₩13,601 | ₩13,748 | -0.68% | 53만 |
|---|
| 2026.07.20 | ₩13,835 | ₩14,231 | ₩13,735 | ₩13,909 | +0.53% | 54.6만 |
|---|
| 2026.07.17 | ₩13,775 | ₩13,949 | ₩13,547 | ₩13,949 | +1.27% | 62.4만 |
|---|
| 2026.07.16 | ₩13,815 | ₩14,057 | ₩13,762 | ₩13,896 | +0.58% | 61.2만 |
|---|
| 2026.07.15 | ₩13,909 | ₩14,164 | ₩13,775 | ₩13,775 | -0.96% | 57.9만 |
|---|
| 2026.07.14 | ₩13,547 | ₩13,963 | ₩13,467 | ₩13,802 | +1.88% | 50.4만 |
|---|
| 2026.07.13 | ₩13,842 | ₩14,338 | ₩13,842 | ₩13,909 | +0.48% | 67.6만 |
|---|
| 2026.07.10 | ₩13,909 | ₩14,124 | ₩13,648 | ₩13,815 | -0.68% | 42만 |
|---|
| 2026.07.09 | ₩13,319 | ₩13,728 | ₩13,239 | ₩13,708 | +2.92% | 46.9만 |
|---|
| 2026.07.08 | ₩14,003 | ₩14,003 | ₩13,440 | ₩13,574 | -3.07% | 97.1만 |
|---|
| 2026.07.07 | ₩14,271 | ₩14,600 | ₩14,171 | ₩14,204 | -0.47% | 83.7만 |
|---|
| 2026.07.06 | ₩14,312 | ₩14,419 | ₩13,949 | ₩14,258 | -0.37% | 75만 |
|---|
| 2026.07.02 | ₩14,379 | ₩14,754 | ₩14,379 | ₩14,486 | +0.75% | 83.5만 |
|---|
| 2026.07.01 | ₩14,218 | ₩14,593 | ₩14,218 | ₩14,486 | +1.89% | 88만 |
|---|
| 2026.06.30 | ₩13,641 | ₩14,124 | ₩13,621 | ₩14,070 | +3.15% | 131만 |
|---|
| 2026.06.29 | ₩13,856 | ₩13,976 | ₩13,467 | ₩13,802 | -0.39% | 170만 |
|---|
| 2026.06.26 | ₩12,715 | ₩13,721 | ₩12,715 | ₩13,668 | +7.49% | 190.6만 |
|---|
| 2026.06.25 | ₩12,903 | ₩13,165 | ₩12,769 | ₩12,823 | -0.62% | 92.9만 |
|---|
| 2026.06.24 | ₩12,662 | ₩13,158 | ₩12,608 | ₩12,957 | +2.33% | 96만 |
|---|
| 2026.06.23 | ₩12,152 | ₩12,668 | ₩12,152 | ₩12,662 | +4.19% | 140.3만 |
|---|
| 2026.06.22 | ₩12,487 | ₩12,836 | ₩12,011 | ₩12,192 | -2.36% | 237.8만 |
|---|
| 2026.06.18 | ₩12,635 | ₩12,782 | ₩12,487 | ₩12,608 | -0.21% | 157.6만 |
|---|
| 2026.06.17 | ₩12,729 | ₩13,031 | ₩12,447 | ₩12,501 | -1.79% | 152.9만 |
|---|
| 2026.06.16 | ₩13,225 | ₩13,225 | ₩12,742 | ₩12,876 | -2.64% | 82만 |
|---|
| 2026.06.15 | ₩13,078 | ₩13,547 | ₩12,950 | ₩13,024 | -0.41% | 183.7만 |
|---|
| 2026.06.12 | ₩13,037 | ₩13,078 | ₩12,742 | ₩12,917 | -0.93% | 172.1만 |
|---|
| 2026.06.11 | ₩12,675 | ₩13,037 | ₩12,622 | ₩13,037 | +2.86% | 190.6만 |
|---|
| 2026.06.10 | ₩12,554 | ₩12,930 | ₩12,554 | ₩12,782 | +1.82% | 182.9만 |
|---|
| 2026.06.09 | ₩12,756 | ₩12,977 | ₩12,461 | ₩12,809 | +0.42% | 208.7만 |
|---|
| 2026.06.08 | ₩12,461 | ₩12,883 | ₩12,420 | ₩12,796 | +2.69% | 176.3만 |
|---|
| 2026.06.05 | ₩12,622 | ₩12,762 | ₩12,247 | ₩12,394 | -1.81% | 192.6만 |
|---|
| 2026.06.04 | ₩12,608 | ₩12,870 | ₩12,568 | ₩12,702 | +0.74% | 116.2만 |
|---|
| 2026.06.03 | ₩12,796 | ₩12,903 | ₩12,400 | ₩12,487 | -2.41% | 130.9만 |
|---|
| 2026.06.02 | ₩12,957 | ₩13,171 | ₩12,729 | ₩12,984 | +0.21% | 121.6만 |
|---|
| 2026.06.01 | ₩13,091 | ₩13,373 | ₩12,930 | ₩13,265 | +1.33% | 98.1만 |
|---|
| 2026.05.29 | ₩12,514 | ₩13,104 | ₩12,427 | ₩12,984 | +3.75% | 159.6만 |
|---|
| 2026.05.28 | ₩11,777 | ₩12,474 | ₩11,723 | ₩12,434 | +5.58% | 174.7만 |
|---|
| 2026.05.27 | ₩11,709 | ₩12,226 | ₩11,656 | ₩11,884 | +1.49% | 123만 |
|---|
| 2026.05.26 | ₩11,575 | ₩12,300 | ₩11,575 | ₩11,830 | +2.20% | 160.6만 |
|---|
| 2026.05.22 | ₩11,280 | ₩11,736 | ₩11,092 | ₩11,481 | +1.78% | 151.3만 |
|---|
| 2026.05.21 | ₩11,616 | ₩11,656 | ₩10,502 | ₩11,227 | -3.35% | 272.2만 |
|---|
| 2026.05.20 | ₩11,562 | ₩12,105 | ₩11,388 | ₩12,018 | +3.94% | 226.7만 |
|---|
| 2026.05.19 | ₩11,884 | ₩12,005 | ₩11,401 | ₩11,629 | -2.14% | 137.1만 |
|---|
| 2026.05.18 | ₩11,857 | ₩12,159 | ₩11,837 | ₩12,005 | +1.24% | 65.4만 |
|---|
| 2026.05.15 | ₩11,696 | ₩11,911 | ₩11,696 | ₩11,844 | +1.26% | 68.1만 |
|---|
| 2026.05.14 | ₩11,964 | ₩12,031 | ₩11,750 | ₩11,817 | -1.23% | 44.7만 |
|---|
| 2026.05.13 | ₩12,018 | ₩12,152 | ₩11,823 | ₩11,911 | -0.89% | 72.7만 |
|---|
| 2026.05.12 | ₩12,447 | ₩12,474 | ₩12,125 | ₩12,152 | -2.37% | 58만 |
|---|
| 2026.05.11 | ₩13,091 | ₩13,111 | ₩12,427 | ₩12,487 | -4.61% | 97.7만 |
|---|
| 2026.05.08 | ₩13,051 | ₩13,265 | ₩12,729 | ₩13,225 | +1.34% | 61.9만 |
|---|
| 2026.05.07 | ₩12,809 | ₩13,306 | ₩12,809 | ₩13,118 | +2.41% | 78.9만 |
|---|
| 2026.05.06 | ₩12,622 | ₩12,843 | ₩12,514 | ₩12,635 | +0.11% | 67.4만 |
|---|
| 2026.05.05 | ₩12,782 | ₩12,910 | ₩12,394 | ₩12,608 | -1.36% | 94만 |
|---|
| 2026.05.04 | ₩12,514 | ₩13,098 | ₩12,450 | ₩12,809 | +2.36% | 82.1만 |
|---|
| 2026.05.01 | ₩12,622 | ₩12,823 | ₩12,407 | ₩12,501 | -0.96% | 83.4만 |
|---|
| 2026.04.30 | ₩12,085 | ₩12,487 | ₩11,911 | ₩12,407 | +2.66% | 96.6만 |
|---|
| 2026.04.29 | ₩11,844 | ₩12,394 | ₩11,844 | ₩12,152 | +2.60% | 108만 |
|---|
| 2026.04.28 | ₩12,622 | ₩12,715 | ₩12,065 | ₩12,125 | -3.93% | 305.6만 |
|---|
| 2026.04.27 | ₩12,581 | ₩12,702 | ₩12,333 | ₩12,648 | +0.53% | 171.3만 |
|---|
| 2026.04.24 | ₩12,823 | ₩12,836 | ₩12,521 | ₩12,608 | -1.67% | 215.8만 |
|---|
| 2026.04.23 | ₩12,984 | ₩13,011 | ₩12,440 | ₩12,662 | -2.48% | 84.7만 |
|---|
| 2026.04.22 | ₩13,359 | ₩13,453 | ₩13,165 | ₩13,319 | -0.30% | 57.2만 |
|---|
| 2026.04.21 | ₩13,346 | ₩13,641 | ₩13,118 | ₩13,158 | -1.41% | 49만 |
|---|
| 2026.04.20 | ₩12,903 | ₩13,265 | ₩12,903 | ₩13,239 | +2.60% | 52.3만 |
|---|
| 2026.04.17 | ₩13,037 | ₩13,319 | ₩12,997 | ₩12,997 | -0.31% | 48.9만 |
|---|
| 2026.04.16 | ₩12,917 | ₩12,943 | ₩12,689 | ₩12,782 | -1.04% | 43.3만 |
|---|
| 2026.04.15 | ₩12,300 | ₩12,736 | ₩12,206 | ₩12,689 | +3.16% | 52.1만 |
|---|
| 2026.04.14 | ₩12,058 | ₩12,326 | ₩12,045 | ₩12,152 | +0.78% | 73.9만 |
|---|
| 2026.04.13 | ₩11,334 | ₩11,964 | ₩11,267 | ₩11,924 | +5.21% | 70.7만 |
|---|
| 2026.04.10 | ₩11,549 | ₩11,616 | ₩11,307 | ₩11,361 | -1.63% | 42.8만 |
|---|
| 2026.04.09 | ₩11,602 | ₩11,703 | ₩11,307 | ₩11,562 | -0.35% | 73만 |
|---|
| 2026.04.08 | ₩12,407 | ₩12,528 | ₩11,689 | ₩11,696 | -5.73% | 99만 |
|---|
| 2026.04.07 | ₩11,884 | ₩12,005 | ₩11,703 | ₩11,897 | +0.11% | 72.6만 |
|---|
| 2026.04.06 | ₩11,951 | ₩12,072 | ₩11,917 | ₩11,964 | +0.11% | 41.8만 |
|---|
| 2026.04.02 | ₩11,736 | ₩12,072 | ₩11,616 | ₩11,924 | +1.60% | 41만 |
|---|
| 2026.04.01 | ₩12,192 | ₩12,192 | ₩11,803 | ₩11,991 | -1.65% | 40.7만 |
|---|
| 2026.03.31 | ₩11,589 | ₩12,031 | ₩11,468 | ₩12,018 | +3.70% | 117.1만 |
|---|
| 2026.03.30 | ₩11,616 | ₩11,656 | ₩11,220 | ₩11,428 | -1.62% | 149.5만 |
|---|
| 2026.03.27 | ₩11,522 | ₩11,549 | ₩11,220 | ₩11,455 | -0.58% | 162.7만 |
|---|
| 2026.03.26 | ₩11,723 | ₩12,219 | ₩11,696 | ₩11,696 | -0.23% | 190.9만 |
|---|
| 2026.03.25 | ₩11,991 | ₩12,031 | ₩11,642 | ₩11,870 | -1.01% | 122.3만 |
|---|
| 2026.03.24 | ₩11,830 | ₩11,857 | ₩11,642 | ₩11,763 | -0.57% | 87만 |
|---|
| 2026.03.23 | ₩11,924 | ₩12,139 | ₩11,830 | ₩11,978 | +0.45% | 101.5만 |
|---|
| 2026.03.20 | ₩11,790 | ₩11,897 | ₩11,549 | ₩11,709 | -0.68% | 104.8만 |
|---|
| 2026.03.19 | ₩11,991 | ₩12,112 | ₩11,750 | ₩11,844 | -1.23% | 81.2만 |
|---|
| 2026.03.18 | ₩12,179 | ₩12,440 | ₩12,058 | ₩12,112 | -0.55% | 116.2만 |
|---|
| 2026.03.17 | ₩11,991 | ₩12,373 | ₩11,964 | ₩12,259 | +2.24% | 91.7만 |
|---|
| 2026.03.16 | ₩12,045 | ₩12,159 | ₩11,864 | ₩11,951 | -0.78% | 52.3만 |
|---|
| 2026.03.13 | ₩11,951 | ₩12,085 | ₩11,777 | ₩11,884 | -0.56% | 101.3만 |
|---|
| 2026.03.12 | ₩12,394 | ₩12,635 | ₩11,925 | ₩11,951 | -3.57% | 58만 |
|---|
| 2026.03.11 | ₩12,635 | ₩12,897 | ₩12,347 | ₩12,528 | -0.85% | 69.1만 |
|---|
| 2026.03.10 | ₩12,850 | ₩12,876 | ₩12,407 | ₩12,635 | -1.67% | 69.7만 |
|---|
| 2026.03.09 | ₩12,568 | ₩12,943 | ₩12,461 | ₩12,863 | +2.35% | 77.5만 |
|---|
| 2026.03.06 | ₩12,568 | ₩12,957 | ₩12,447 | ₩12,836 | +2.13% | 60.7만 |
|---|
| 2026.03.05 | ₩12,608 | ₩13,104 | ₩12,608 | ₩12,715 | +0.85% | 84.3만 |
|---|
| 2026.03.04 | ₩12,595 | ₩12,863 | ₩12,481 | ₩12,742 | +1.17% | 55.4만 |
|---|
| 2026.03.03 | ₩12,125 | ₩12,622 | ₩11,897 | ₩12,501 | +3.10% | 80.1만 |
|---|
| 2026.03.02 | ₩11,777 | ₩12,447 | ₩11,683 | ₩12,407 | +5.35% | 137.8만 |
|---|
| 2026.02.27 | ₩12,340 | ₩12,440 | ₩12,058 | ₩12,112 | -1.85% | 66만 |
|---|
| 2026.02.26 | ₩12,353 | ₩12,729 | ₩12,340 | ₩12,635 | +2.28% | 51.9만 |
|---|
| 2026.02.25 | ₩12,179 | ₩12,407 | ₩12,072 | ₩12,340 | +1.32% | 81.1만 |
|---|
| 2026.02.24 | ₩11,911 | ₩12,165 | ₩11,803 | ₩12,072 | +1.35% | 54.6만 |
|---|
| 2026.02.23 | ₩12,380 | ₩12,434 | ₩11,468 | ₩11,951 | -3.47% | 69.6만 |
|---|
| 2026.02.20 | ₩12,528 | ₩12,977 | ₩12,528 | ₩12,541 | +0.11% | 121.7만 |
|---|
| 2026.02.19 | ₩12,407 | ₩12,568 | ₩12,273 | ₩12,568 | +1.30% | 40.4만 |
|---|
| 2026.02.18 | ₩12,233 | ₩12,601 | ₩12,058 | ₩12,474 | +1.97% | 73.4만 |
|---|
| 2026.02.17 | ₩12,018 | ₩12,239 | ₩11,803 | ₩12,206 | +1.56% | 81만 |
|---|
| 2026.02.13 | ₩11,830 | ₩12,326 | ₩11,656 | ₩12,058 | +1.93% | 159.5만 |
|---|
| 2026.02.12 | ₩12,018 | ₩12,018 | ₩11,274 | ₩11,790 | -1.90% | 183.8만 |
|---|
| 2026.02.11 | ₩12,407 | ₩12,407 | ₩11,669 | ₩11,951 | -3.68% | 207.3만 |
|---|
| 2026.02.10 | ₩12,353 | ₩12,689 | ₩12,286 | ₩12,407 | +0.43% | 98.3만 |
|---|
| 2026.02.09 | ₩12,286 | ₩12,461 | ₩12,072 | ₩12,246 | -0.33% | 130.8만 |
|---|
| 2026.02.06 | ₩12,568 | ₩12,943 | ₩12,407 | ₩12,420 | -1.17% | 193.4만 |
|---|
| 2026.02.05 | ₩13,788 | ₩13,896 | ₩12,353 | ₩12,487 | -9.44% | 679.9만 |
|---|
| 2026.02.04 | ₩13,131 | ₩13,621 | ₩12,782 | ₩13,547 | +3.17% | 181.4만 |
|---|
| 2026.02.03 | ₩14,151 | ₩14,278 | ₩13,091 | ₩13,212 | -6.64% | 99.5만 |
|---|
| 2026.02.02 | ₩14,325 | ₩14,707 | ₩14,218 | ₩14,258 | -0.47% | 76.3만 |
|---|
| 2026.01.30 | ₩14,687 | ₩14,741 | ₩14,365 | ₩14,486 | -1.37% | 49.5만 |
|---|
| 2026.01.29 | ₩15,318 | ₩15,411 | ₩14,499 | ₩14,848 | -3.06% | 80.1만 |
|---|
| 2026.01.28 | ₩15,760 | ₩15,827 | ₩15,304 | ₩15,358 | -2.55% | 49.2만 |
|---|
| 2026.01.27 | ₩15,532 | ₩15,760 | ₩15,143 | ₩15,613 | +0.52% | 58.4만 |
|---|
| 2026.01.26 | ₩15,452 | ₩15,505 | ₩15,244 | ₩15,385 | -0.43% | 37만 |
|---|
| 2026.01.23 | ₩15,264 | ₩15,519 | ₩15,150 | ₩15,425 | +1.05% | 32.7만 |
|---|
| 2026.01.22 | ₩15,049 | ₩15,499 | ₩15,049 | ₩15,250 | +1.34% | 41.1만 |
|---|
| 2026.01.21 | ₩15,009 | ₩15,036 | ₩14,499 | ₩14,808 | -1.34% | 53.2만 |
|---|
| 2026.01.20 | ₩15,358 | ₩15,546 | ₩14,754 | ₩14,754 | -3.93% | 43.8만 |
|---|
| 2026.01.16 | ₩15,787 | ₩15,787 | ₩15,411 | ₩15,666 | -0.76% | 48.6만 |
|---|
| 2026.01.15 | ₩15,639 | ₩16,082 | ₩15,639 | ₩15,747 | +0.69% | 52.7만 |
|---|
| 2026.01.14 | ₩15,881 | ₩15,921 | ₩15,264 | ₩15,613 | -1.69% | 51.5만 |
|---|
| 2026.01.13 | ₩16,404 | ₩16,404 | ₩15,928 | ₩15,948 | -2.78% | 35.1만 |
|---|
| 2026.01.12 | ₩16,283 | ₩16,739 | ₩16,176 | ₩16,377 | +0.58% | 67.7만 |
|---|
| 2026.01.09 | ₩16,538 | ₩16,887 | ₩16,189 | ₩16,350 | -1.14% | 51만 |
|---|
| 2026.01.08 | ₩16,163 | ₩16,478 | ₩16,042 | ₩16,444 | +1.74% | 67.3만 |
|---|
| 2026.01.07 | ₩16,297 | ₩16,766 | ₩16,216 | ₩16,243 | -0.33% | 78.5만 |
|---|
| 2026.01.06 | ₩16,243 | ₩16,350 | ₩15,921 | ₩16,283 | +0.25% | 58.3만 |
|---|
| 2026.01.05 | ₩15,841 | ₩16,552 | ₩15,841 | ₩16,176 | +2.12% | 67.6만 |
|---|
| 2026.01.02 | ₩16,283 | ₩16,444 | ₩15,539 | ₩15,747 | -3.29% | 68.9만 |
|---|
| 2025.12.31 | ₩16,310 | ₩16,337 | ₩16,156 | ₩16,203 | -0.66% | 32.5만 |
|---|
| 2025.12.30 | ₩16,377 | ₩16,565 | ₩16,283 | ₩16,323 | -0.33% | 25.7만 |
|---|
| 2025.12.29 | ₩16,377 | ₩16,523 | ₩16,243 | ₩16,431 | +0.33% | 35.9만 |
|---|
| 2025.12.26 | ₩16,391 | ₩16,639 | ₩16,310 | ₩16,605 | +1.31% | 21.5만 |
|---|
| 2025.12.24 | ₩16,391 | ₩16,484 | ₩16,216 | ₩16,404 | +0.08% | 14만 |
|---|
| 2025.12.23 | ₩16,243 | ₩16,592 | ₩16,136 | ₩16,431 | +1.16% | 39.7만 |
|---|
| 2025.12.22 | ₩16,270 | ₩16,538 | ₩16,136 | ₩16,498 | +1.40% | 55.7만 |
|---|
| 2025.12.19 | ₩16,189 | ₩16,223 | ₩15,921 | ₩16,122 | -0.41% | 45.6만 |
|---|
| 2025.12.18 | ₩16,055 | ₩16,739 | ₩16,055 | ₩16,136 | +0.50% | 37만 |
|---|
| 2025.12.17 | ₩16,028 | ₩16,283 | ₩15,626 | ₩15,774 | -1.59% | 48.6만 |
|---|
| 2025.12.16 | ₩15,478 | ₩16,062 | ₩15,478 | ₩16,002 | +3.38% | 33.5만 |
|---|
| 2025.12.15 | ₩16,297 | ₩16,310 | ₩15,599 | ₩15,666 | -3.87% | 49.5만 |
|---|
| 2025.12.12 | ₩16,578 | ₩16,578 | ₩16,015 | ₩16,283 | -1.78% | 47만 |
|---|
| 2025.12.11 | ₩16,672 | ₩17,014 | ₩16,471 | ₩16,632 | -0.24% | 60.3만 |
|---|
| 2025.12.10 | ₩15,599 | ₩16,900 | ₩15,519 | ₩16,766 | +7.48% | 69만 |
|---|
| 2025.12.09 | ₩15,264 | ₩15,867 | ₩15,264 | ₩15,613 | +2.28% | 38.8만 |
|---|
| 2025.12.08 | ₩15,639 | ₩15,867 | ₩15,264 | ₩15,478 | -1.03% | 57.8만 |
|---|
| 2025.12.05 | ₩15,438 | ₩15,800 | ₩15,250 | ₩15,546 | +0.70% | 46.9만 |
|---|
| 2025.12.04 | ₩15,291 | ₩15,338 | ₩15,036 | ₩15,210 | -0.53% | 44.8만 |
|---|
| 2025.12.03 | ₩14,915 | ₩15,237 | ₩14,915 | ₩15,197 | +1.89% | 43.1만 |
|---|
| 2025.12.02 | ₩15,170 | ₩15,277 | ₩14,996 | ₩14,996 | -1.15% | 31.6만 |
|---|
| 2025.12.01 | ₩14,794 | ₩15,358 | ₩14,721 | ₩15,076 | +1.90% | 63.7만 |
|---|
| 2025.11.28 | ₩14,982 | ₩15,157 | ₩14,935 | ₩15,063 | +0.54% | 15.4만 |
|---|
| 2025.11.26 | ₩14,848 | ₩15,061 | ₩14,768 | ₩14,929 | +0.54% | 45.4만 |
|---|
| 2025.11.25 | ₩14,727 | ₩14,961 | ₩14,593 | ₩14,902 | +1.18% | 36.3만 |
|---|
| 2025.11.24 | ₩14,969 | ₩14,969 | ₩14,325 | ₩14,620 | -2.33% | 46.8만 |
|---|
| 2025.11.21 | ₩14,473 | ₩14,835 | ₩14,426 | ₩14,647 | +1.20% | 43.5만 |
|---|
| 2025.11.20 | ₩15,425 | ₩15,626 | ₩14,365 | ₩14,432 | -6.43% | 58.9만 |
|---|
| 2025.11.19 | ₩15,277 | ₩15,318 | ₩14,821 | ₩15,130 | -0.97% | 45.7만 |
|---|
| 2025.11.18 | ₩15,224 | ₩15,465 | ₩15,098 | ₩15,197 | -0.18% | 41.4만 |
|---|
| 2025.11.17 | ₩16,109 | ₩16,109 | ₩15,385 | ₩15,385 | -4.50% | 63.3만 |
|---|
| 2025.11.14 | ₩16,055 | ₩16,578 | ₩16,055 | ₩16,230 | +1.09% | 34.7만 |
|---|
| 2025.11.13 | ₩16,833 | ₩17,195 | ₩16,391 | ₩16,484 | -2.07% | 56만 |
|---|
| 2025.11.12 | ₩17,812 | ₩17,893 | ₩17,142 | ₩17,155 | -3.69% | 62.4만 |
|---|
| 2025.11.11 | ₩17,799 | ₩17,812 | ₩17,383 | ₩17,638 | -0.90% | 66.4만 |
|---|
| 2025.11.10 | ₩17,946 | ₩18,396 | ₩17,651 | ₩17,866 | -0.45% | 101.8만 |
|---|
| 2025.11.07 | ₩17,799 | ₩18,201 | ₩16,712 | ₩17,557 | -1.36% | 209.9만 |
|---|
| 2025.11.06 | ₩16,632 | ₩18,242 | ₩16,256 | ₩18,027 | +8.39% | 218.6만 |
|---|
| 2025.11.05 | ₩15,304 | ₩15,680 | ₩15,090 | ₩15,546 | +1.58% | 81.3만 |
|---|
| 2025.11.04 | ₩15,452 | ₩15,666 | ₩15,036 | ₩15,157 | -1.91% | 77만 |
|---|
| 2025.11.03 | ₩15,948 | ₩16,209 | ₩15,760 | ₩15,921 | -0.17% | 43.9만 |
|---|
| 2025.10.31 | ₩15,787 | ₩16,163 | ₩15,787 | ₩16,095 | +1.95% | 40.2만 |
|---|
| 2025.10.30 | ₩16,230 | ₩16,337 | ₩15,626 | ₩15,720 | -3.14% | 45.1만 |
|---|
| 2025.10.29 | ₩16,900 | ₩17,034 | ₩16,216 | ₩16,391 | -3.02% | 74.4만 |
|---|
| 2025.10.28 | ₩16,873 | ₩17,215 | ₩16,746 | ₩16,900 | +0.16% | 51.5만 |
|---|
| 2025.10.27 | ₩16,431 | ₩16,967 | ₩16,297 | ₩16,967 | +3.27% | 99.4만 |
|---|
| 2025.10.24 | ₩15,881 | ₩16,397 | ₩15,881 | ₩16,270 | +2.45% | 47.2만 |
|---|
| 2025.10.23 | ₩15,774 | ₩15,941 | ₩15,740 | ₩15,854 | +0.51% | 35.9만 |
|---|
| 2025.10.22 | ₩15,653 | ₩15,961 | ₩15,653 | ₩15,814 | +1.03% | 48.4만 |
|---|
| 2025.10.21 | ₩15,572 | ₩15,867 | ₩15,425 | ₩15,800 | +1.46% | 36.1만 |
|---|
| 2025.10.20 | ₩15,264 | ₩15,814 | ₩15,264 | ₩15,680 | +2.72% | 49.7만 |
|---|
| 2025.10.17 | ₩14,768 | ₩15,244 | ₩14,768 | ₩15,224 | +3.09% | 46만 |
|---|
| 2025.10.16 | ₩15,478 | ₩15,586 | ₩14,955 | ₩14,969 | -3.29% | 36.7만 |
|---|
| 2025.10.15 | ₩15,666 | ₩15,747 | ₩15,250 | ₩15,465 | -1.28% | 40.5만 |
|---|
| 2025.10.14 | ₩14,754 | ₩15,613 | ₩14,727 | ₩15,492 | +5.00% | 59.2만 |
|---|
| 2025.10.13 | ₩15,049 | ₩15,210 | ₩14,915 | ₩15,076 | +0.18% | 31.5만 |
|---|
| 2025.10.10 | ₩15,653 | ₩15,894 | ₩14,768 | ₩14,781 | -5.57% | 111.9만 |
|---|