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 | ₩13,906 | ₩14,280 | ₩13,879 | ₩14,227 | +2.31% | 39.6만 |
| 2026.10.08 | ₩13,678 | ₩13,926 | ₩13,585 | ₩13,919 | +1.76% | 77.5만 |
| 2026.10.07 | ₩13,518 | ₩13,832 | ₩13,411 | ₩13,678 | +1.19% | 60.1만 |
| 2026.10.06 | ₩13,718 | ₩13,792 | ₩13,418 | ₩13,558 | -1.17% | 63.2만 |
| 2026.10.05 | ₩13,184 | ₩13,652 | ₩13,157 | ₩13,652 | +3.55% | 256.8만 |
| 2026.10.02 | ₩13,103 | ₩13,157 | ₩12,876 | ₩13,130 | +0.20% | 128.2만 |
| 2026.10.01 | ₩13,170 | ₩13,324 | ₩12,856 | ₩12,943 | -1.73% | 94.5만 |
| 2026.09.30 | ₩13,063 | ₩13,250 | ₩12,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,063 |
| 0.00% |
| 117.3만 |
| 2026.09.29 | ₩12,956 | ₩13,077 | ₩12,782 | ₩13,037 | +0.62% | 87.8만 |
|---|
| 2026.09.28 | ₩13,117 | ₩13,197 | ₩12,736 | ₩12,956 | -1.22% | 98.8만 |
|---|
| 2026.09.25 | ₩12,889 | ₩13,237 | ₩12,796 | ₩13,197 | +2.39% | 124.6만 |
|---|
| 2026.09.24 | ₩12,769 | ₩12,996 | ₩12,655 | ₩12,930 | +1.26% | 173만 |
|---|
| 2026.09.23 | ₩12,876 | ₩12,916 | ₩12,669 | ₩12,823 | -0.42% | 42.7만 |
|---|
| 2026.09.22 | ₩12,996 | ₩13,023 | ₩12,696 | ₩12,849 | -1.13% | 30.9만 |
|---|
| 2026.09.21 | ₩12,689 | ₩12,823 | ₩12,595 | ₩12,782 | +0.74% | 52.2만 |
|---|
| 2026.09.18 | ₩12,769 | ₩12,769 | ₩12,535 | ₩12,582 | -1.47% | 61.1만 |
|---|
| 2026.09.17 | ₩12,903 | ₩13,023 | ₩12,676 | ₩12,676 | -1.76% | 48.1만 |
|---|
| 2026.09.16 | ₩13,063 | ₩13,103 | ₩12,809 | ₩12,903 | -1.23% | 38.7만 |
|---|
| 2026.09.15 | ₩13,344 | ₩13,384 | ₩13,117 | ₩13,143 | -1.50% | 33.9만 |
|---|
| 2026.09.14 | ₩13,371 | ₩13,759 | ₩13,331 | ₩13,518 | +1.10% | 49.6만 |
|---|
| 2026.09.11 | ₩13,050 | ₩13,391 | ₩13,050 | ₩13,291 | +1.84% | 33.1만 |
|---|
| 2026.09.10 | ₩12,983 | ₩13,177 | ₩12,923 | ₩13,050 | +0.51% | 53.8만 |
|---|
| 2026.09.09 | ₩13,545 | ₩13,578 | ₩13,097 | ₩13,130 | -3.06% | 55.4만 |
|---|
| 2026.09.08 | ₩13,906 | ₩14,039 | ₩13,498 | ₩13,665 | -1.73% | 74.1만 |
|---|
| 2026.09.04 | ₩13,946 | ₩14,100 | ₩13,866 | ₩14,053 | +0.77% | 42.9만 |
|---|
| 2026.09.03 | ₩14,120 | ₩14,354 | ₩13,986 | ₩14,133 | +0.09% | 53.4만 |
|---|
| 2026.09.02 | ₩13,545 | ₩14,013 | ₩13,545 | ₩13,919 | +2.76% | 55.1만 |
|---|
| 2026.09.01 | ₩13,946 | ₩14,033 | ₩13,558 | ₩13,571 | -2.68% | 69.5만 |
|---|
| 2026.08.31 | ₩14,053 | ₩14,280 | ₩13,959 | ₩14,093 | +0.29% | 99.8만 |
|---|
| 2026.08.28 | ₩14,427 | ₩14,534 | ₩14,160 | ₩14,173 | -1.76% | 46.6만 |
|---|
| 2026.08.27 | ₩14,227 | ₩14,588 | ₩14,133 | ₩14,427 | +1.41% | 64.1만 |
|---|
| 2026.08.26 | ₩14,026 | ₩14,213 | ₩13,852 | ₩14,026 | 0.00% | 50.6만 |
|---|
| 2026.08.25 | ₩14,039 | ₩14,320 | ₩14,039 | ₩14,227 | +1.33% | 56.4만 |
|---|
| 2026.08.24 | ₩14,173 | ₩14,320 | ₩13,932 | ₩14,120 | -0.38% | 53만 |
|---|
| 2026.08.21 | ₩13,919 | ₩14,340 | ₩13,886 | ₩14,186 | +1.92% | 82.5만 |
|---|
| 2026.08.20 | ₩13,799 | ₩14,053 | ₩13,759 | ₩13,892 | +0.68% | 50.6만 |
|---|
| 2026.08.19 | ₩13,799 | ₩14,220 | ₩13,799 | ₩13,919 | +0.87% | 80.1만 |
|---|
| 2026.08.18 | ₩13,839 | ₩14,026 | ₩13,665 | ₩13,812 | -0.19% | 69.2만 |
|---|
| 2026.08.17 | ₩14,093 | ₩14,200 | ₩13,605 | ₩13,678 | -2.94% | 68.1만 |
|---|
| 2026.08.14 | ₩14,668 | ₩14,668 | ₩14,079 | ₩14,267 | -2.73% | 44.2만 |
|---|
| 2026.08.13 | ₩14,093 | ₩14,681 | ₩14,006 | ₩14,654 | +3.98% | 68.1만 |
|---|
| 2026.08.12 | ₩13,959 | ₩14,019 | ₩13,665 | ₩13,986 | +0.19% | 52.5만 |
|---|
| 2026.08.11 | ₩14,039 | ₩14,173 | ₩13,926 | ₩13,999 | -0.29% | 56.1만 |
|---|
| 2026.08.10 | ₩13,879 | ₩14,206 | ₩13,879 | ₩14,026 | +1.06% | 52.7만 |
|---|
| 2026.08.07 | ₩13,866 | ₩14,106 | ₩13,718 | ₩13,986 | +0.87% | 54.6만 |
|---|
| 2026.08.06 | ₩13,598 | ₩13,845 | ₩13,585 | ₩13,678 | +0.59% | 64.1만 |
|---|
| 2026.08.05 | ₩14,093 | ₩14,093 | ₩13,625 | ₩13,839 | -1.80% | 121.5만 |
|---|
| 2026.08.04 | ₩13,652 | ₩14,013 | ₩13,632 | ₩13,959 | +2.25% | 94.3만 |
|---|
| 2026.08.03 | ₩13,839 | ₩14,160 | ₩13,685 | ₩13,732 | -0.77% | 70.2만 |
|---|
| 2026.07.31 | ₩12,863 | ₩13,638 | ₩12,729 | ₩13,518 | +5.09% | 115.5만 |
|---|
| 2026.07.30 | ₩13,986 | ₩14,039 | ₩12,442 | ₩12,916 | -7.65% | 206만 |
|---|
| 2026.07.29 | ₩14,320 | ₩14,822 | ₩14,320 | ₩14,721 | +2.80% | 203.2만 |
|---|
| 2026.07.28 | ₩13,852 | ₩14,333 | ₩13,852 | ₩14,333 | +3.47% | 71.3만 |
|---|
| 2026.07.27 | ₩13,505 | ₩13,839 | ₩13,371 | ₩13,785 | +2.08% | 78.2만 |
|---|
| 2026.07.24 | ₩12,943 | ₩13,291 | ₩12,889 | ₩13,250 | +2.38% | 70.4만 |
|---|
| 2026.07.23 | ₩13,090 | ₩13,090 | ₩12,676 | ₩12,796 | -2.25% | 84.5만 |
|---|
| 2026.07.22 | ₩13,732 | ₩13,732 | ₩12,983 | ₩13,050 | -4.97% | 133.1만 |
|---|
| 2026.07.21 | ₩13,799 | ₩13,879 | ₩13,558 | ₩13,705 | -0.68% | 53만 |
|---|
| 2026.07.20 | ₩13,792 | ₩14,186 | ₩13,692 | ₩13,866 | +0.53% | 54.6만 |
|---|
| 2026.07.17 | ₩13,732 | ₩13,906 | ₩13,505 | ₩13,906 | +1.27% | 62.4만 |
|---|
| 2026.07.16 | ₩13,772 | ₩14,013 | ₩13,718 | ₩13,852 | +0.58% | 61.2만 |
|---|
| 2026.07.15 | ₩13,866 | ₩14,120 | ₩13,732 | ₩13,732 | -0.96% | 57.9만 |
|---|
| 2026.07.14 | ₩13,505 | ₩13,919 | ₩13,424 | ₩13,759 | +1.88% | 50.4만 |
|---|
| 2026.07.13 | ₩13,799 | ₩14,293 | ₩13,799 | ₩13,866 | +0.48% | 67.6만 |
|---|
| 2026.07.10 | ₩13,866 | ₩14,079 | ₩13,605 | ₩13,772 | -0.68% | 42만 |
|---|
| 2026.07.09 | ₩13,277 | ₩13,685 | ₩13,197 | ₩13,665 | +2.92% | 46.9만 |
|---|
| 2026.07.08 | ₩13,959 | ₩13,959 | ₩13,398 | ₩13,531 | -3.07% | 97.1만 |
|---|
| 2026.07.07 | ₩14,227 | ₩14,554 | ₩14,126 | ₩14,160 | -0.47% | 83.7만 |
|---|
| 2026.07.06 | ₩14,267 | ₩14,374 | ₩13,906 | ₩14,213 | -0.37% | 75만 |
|---|
| 2026.07.02 | ₩14,333 | ₩14,708 | ₩14,333 | ₩14,440 | +0.75% | 83.5만 |
|---|
| 2026.07.01 | ₩14,173 | ₩14,547 | ₩14,173 | ₩14,440 | +1.89% | 88만 |
|---|
| 2026.06.30 | ₩13,598 | ₩14,079 | ₩13,578 | ₩14,026 | +3.15% | 131만 |
|---|
| 2026.06.29 | ₩13,812 | ₩13,932 | ₩13,424 | ₩13,759 | -0.39% | 170만 |
|---|
| 2026.06.26 | ₩12,676 | ₩13,678 | ₩12,676 | ₩13,625 | +7.49% | 190.6만 |
|---|
| 2026.06.25 | ₩12,863 | ₩13,123 | ₩12,729 | ₩12,782 | -0.62% | 92.9만 |
|---|
| 2026.06.24 | ₩12,622 | ₩13,117 | ₩12,569 | ₩12,916 | +2.33% | 96만 |
|---|
| 2026.06.23 | ₩12,114 | ₩12,629 | ₩12,114 | ₩12,622 | +4.19% | 140.3만 |
|---|
| 2026.06.22 | ₩12,448 | ₩12,796 | ₩11,974 | ₩12,154 | -2.36% | 237.8만 |
|---|
| 2026.06.18 | ₩12,595 | ₩12,742 | ₩12,448 | ₩12,569 | -0.21% | 157.6만 |
|---|
| 2026.06.17 | ₩12,689 | ₩12,990 | ₩12,408 | ₩12,462 | -1.79% | 152.9만 |
|---|
| 2026.06.16 | ₩13,184 | ₩13,184 | ₩12,702 | ₩12,836 | -2.64% | 82만 |
|---|
| 2026.06.15 | ₩13,037 | ₩13,505 | ₩12,910 | ₩12,983 | -0.41% | 183.7만 |
|---|
| 2026.06.12 | ₩12,996 | ₩13,037 | ₩12,702 | ₩12,876 | -0.93% | 172.1만 |
|---|
| 2026.06.11 | ₩12,635 | ₩12,996 | ₩12,582 | ₩12,996 | +2.86% | 190.6만 |
|---|
| 2026.06.10 | ₩12,515 | ₩12,889 | ₩12,515 | ₩12,742 | +1.82% | 182.9만 |
|---|
| 2026.06.09 | ₩12,716 | ₩12,936 | ₩12,421 | ₩12,769 | +0.42% | 208.7만 |
|---|
| 2026.06.08 | ₩12,421 | ₩12,843 | ₩12,381 | ₩12,756 | +2.69% | 176.3만 |
|---|
| 2026.06.05 | ₩12,582 | ₩12,722 | ₩12,209 | ₩12,355 | -1.81% | 192.6만 |
|---|
| 2026.06.04 | ₩12,569 | ₩12,829 | ₩12,528 | ₩12,662 | +0.74% | 116.2만 |
|---|
| 2026.06.03 | ₩12,756 | ₩12,863 | ₩12,361 | ₩12,448 | -2.41% | 130.9만 |
|---|
| 2026.06.02 | ₩12,916 | ₩13,130 | ₩12,689 | ₩12,943 | +0.21% | 121.6만 |
|---|
| 2026.06.01 | ₩13,050 | ₩13,331 | ₩12,889 | ₩13,224 | +1.33% | 98.1만 |
|---|
| 2026.05.29 | ₩12,475 | ₩13,063 | ₩12,388 | ₩12,943 | +3.75% | 159.6만 |
|---|
| 2026.05.28 | ₩11,740 | ₩12,435 | ₩11,686 | ₩12,395 | +5.58% | 174.7만 |
|---|
| 2026.05.27 | ₩11,673 | ₩12,187 | ₩11,619 | ₩11,847 | +1.49% | 123만 |
|---|
| 2026.05.26 | ₩11,539 | ₩12,261 | ₩11,539 | ₩11,793 | +2.20% | 160.6만 |
|---|
| 2026.05.22 | ₩11,245 | ₩11,699 | ₩11,058 | ₩11,445 | +1.78% | 151.3만 |
|---|
| 2026.05.21 | ₩11,579 | ₩11,619 | ₩10,469 | ₩11,191 | -3.35% | 272.2만 |
|---|
| 2026.05.20 | ₩11,526 | ₩12,067 | ₩11,352 | ₩11,980 | +3.94% | 226.7만 |
|---|
| 2026.05.19 | ₩11,847 | ₩11,967 | ₩11,365 | ₩11,592 | -2.14% | 137.1만 |
|---|
| 2026.05.18 | ₩11,820 | ₩12,121 | ₩11,800 | ₩11,967 | +1.24% | 65.4만 |
|---|
| 2026.05.15 | ₩11,659 | ₩11,873 | ₩11,659 | ₩11,806 | +1.26% | 68.1만 |
|---|
| 2026.05.14 | ₩11,927 | ₩11,994 | ₩11,713 | ₩11,780 | -1.23% | 44.7만 |
|---|
| 2026.05.13 | ₩11,980 | ₩12,114 | ₩11,786 | ₩11,873 | -0.89% | 72.7만 |
|---|
| 2026.05.12 | ₩12,408 | ₩12,435 | ₩12,087 | ₩12,114 | -2.37% | 58만 |
|---|
| 2026.05.11 | ₩13,050 | ₩13,070 | ₩12,388 | ₩12,448 | -4.61% | 97.7만 |
|---|
| 2026.05.08 | ₩13,010 | ₩13,224 | ₩12,689 | ₩13,184 | +1.34% | 61.9만 |
|---|
| 2026.05.07 | ₩12,769 | ₩13,264 | ₩12,769 | ₩13,077 | +2.41% | 78.9만 |
|---|
| 2026.05.06 | ₩12,582 | ₩12,803 | ₩12,475 | ₩12,595 | +0.11% | 67.4만 |
|---|
| 2026.05.05 | ₩12,742 | ₩12,869 | ₩12,355 | ₩12,569 | -1.36% | 94만 |
|---|
| 2026.05.04 | ₩12,475 | ₩13,057 | ₩12,411 | ₩12,769 | +2.36% | 82.1만 |
|---|
| 2026.05.01 | ₩12,582 | ₩12,782 | ₩12,368 | ₩12,462 | -0.96% | 83.4만 |
|---|
| 2026.04.30 | ₩12,047 | ₩12,448 | ₩11,873 | ₩12,368 | +2.66% | 96.6만 |
|---|
| 2026.04.29 | ₩11,806 | ₩12,355 | ₩11,806 | ₩12,114 | +2.60% | 108만 |
|---|
| 2026.04.28 | ₩12,582 | ₩12,676 | ₩12,027 | ₩12,087 | -3.93% | 305.6만 |
|---|
| 2026.04.27 | ₩12,542 | ₩12,662 | ₩12,294 | ₩12,609 | +0.53% | 171.3만 |
|---|
| 2026.04.24 | ₩12,782 | ₩12,796 | ₩12,482 | ₩12,569 | -1.67% | 215.8만 |
|---|
| 2026.04.23 | ₩12,943 | ₩12,970 | ₩12,401 | ₩12,622 | -2.48% | 84.7만 |
|---|
| 2026.04.22 | ₩13,317 | ₩13,411 | ₩13,123 | ₩13,277 | -0.30% | 57.2만 |
|---|
| 2026.04.21 | ₩13,304 | ₩13,598 | ₩13,077 | ₩13,117 | -1.41% | 49만 |
|---|
| 2026.04.20 | ₩12,863 | ₩13,224 | ₩12,863 | ₩13,197 | +2.60% | 52.3만 |
|---|
| 2026.04.17 | ₩12,996 | ₩13,277 | ₩12,956 | ₩12,956 | -0.31% | 48.9만 |
|---|
| 2026.04.16 | ₩12,876 | ₩12,903 | ₩12,649 | ₩12,742 | -1.04% | 43.3만 |
|---|
| 2026.04.15 | ₩12,261 | ₩12,696 | ₩12,167 | ₩12,649 | +3.16% | 52.1만 |
|---|
| 2026.04.14 | ₩12,020 | ₩12,288 | ₩12,007 | ₩12,114 | +0.78% | 73.9만 |
|---|
| 2026.04.13 | ₩11,298 | ₩11,927 | ₩11,231 | ₩11,887 | +5.21% | 70.7만 |
|---|
| 2026.04.10 | ₩11,512 | ₩11,579 | ₩11,272 | ₩11,325 | -1.63% | 42.8만 |
|---|
| 2026.04.09 | ₩11,566 | ₩11,666 | ₩11,272 | ₩11,526 | -0.35% | 73만 |
|---|
| 2026.04.08 | ₩12,368 | ₩12,488 | ₩11,653 | ₩11,659 | -5.73% | 99만 |
|---|
| 2026.04.07 | ₩11,847 | ₩11,967 | ₩11,666 | ₩11,860 | +0.11% | 72.6만 |
|---|
| 2026.04.06 | ₩11,913 | ₩12,034 | ₩11,880 | ₩11,927 | +0.11% | 41.8만 |
|---|
| 2026.04.02 | ₩11,699 | ₩12,034 | ₩11,579 | ₩11,887 | +1.60% | 41만 |
|---|
| 2026.04.01 | ₩12,154 | ₩12,154 | ₩11,766 | ₩11,953 | -1.65% | 40.7만 |
|---|
| 2026.03.31 | ₩11,552 | ₩11,994 | ₩11,432 | ₩11,980 | +3.70% | 117.1만 |
|---|
| 2026.03.30 | ₩11,579 | ₩11,619 | ₩11,185 | ₩11,392 | -1.62% | 149.5만 |
|---|
| 2026.03.27 | ₩11,486 | ₩11,512 | ₩11,185 | ₩11,419 | -0.58% | 162.7만 |
|---|
| 2026.03.26 | ₩11,686 | ₩12,181 | ₩11,659 | ₩11,659 | -0.23% | 190.9만 |
|---|
| 2026.03.25 | ₩11,953 | ₩11,994 | ₩11,606 | ₩11,833 | -1.01% | 122.3만 |
|---|
| 2026.03.24 | ₩11,793 | ₩11,820 | ₩11,606 | ₩11,726 | -0.57% | 87만 |
|---|
| 2026.03.23 | ₩11,887 | ₩12,101 | ₩11,793 | ₩11,940 | +0.45% | 101.5만 |
|---|
| 2026.03.20 | ₩11,753 | ₩11,860 | ₩11,512 | ₩11,673 | -0.68% | 104.8만 |
|---|
| 2026.03.19 | ₩11,953 | ₩12,074 | ₩11,713 | ₩11,806 | -1.23% | 81.2만 |
|---|
| 2026.03.18 | ₩12,141 | ₩12,401 | ₩12,020 | ₩12,074 | -0.55% | 116.2만 |
|---|
| 2026.03.17 | ₩11,953 | ₩12,335 | ₩11,927 | ₩12,221 | +2.24% | 91.7만 |
|---|
| 2026.03.16 | ₩12,007 | ₩12,121 | ₩11,826 | ₩11,913 | -0.78% | 52.3만 |
|---|
| 2026.03.13 | ₩11,913 | ₩12,047 | ₩11,740 | ₩11,847 | -0.56% | 101.3만 |
|---|
| 2026.03.12 | ₩12,355 | ₩12,595 | ₩11,888 | ₩11,913 | -3.57% | 58만 |
|---|
| 2026.03.11 | ₩12,595 | ₩12,856 | ₩12,308 | ₩12,488 | -0.85% | 69.1만 |
|---|
| 2026.03.10 | ₩12,809 | ₩12,836 | ₩12,368 | ₩12,595 | -1.67% | 69.7만 |
|---|
| 2026.03.09 | ₩12,528 | ₩12,903 | ₩12,421 | ₩12,823 | +2.35% | 77.5만 |
|---|
| 2026.03.06 | ₩12,528 | ₩12,916 | ₩12,408 | ₩12,796 | +2.13% | 60.7만 |
|---|
| 2026.03.05 | ₩12,569 | ₩13,063 | ₩12,569 | ₩12,676 | +0.85% | 84.3만 |
|---|
| 2026.03.04 | ₩12,555 | ₩12,823 | ₩12,442 | ₩12,702 | +1.17% | 55.4만 |
|---|
| 2026.03.03 | ₩12,087 | ₩12,582 | ₩11,860 | ₩12,462 | +3.10% | 80.1만 |
|---|
| 2026.03.02 | ₩11,740 | ₩12,408 | ₩11,646 | ₩12,368 | +5.35% | 137.8만 |
|---|
| 2026.02.27 | ₩12,301 | ₩12,401 | ₩12,020 | ₩12,074 | -1.85% | 66만 |
|---|
| 2026.02.26 | ₩12,315 | ₩12,689 | ₩12,301 | ₩12,595 | +2.28% | 51.9만 |
|---|
| 2026.02.25 | ₩12,141 | ₩12,368 | ₩12,034 | ₩12,301 | +1.32% | 81.1만 |
|---|
| 2026.02.24 | ₩11,873 | ₩12,127 | ₩11,766 | ₩12,034 | +1.35% | 54.6만 |
|---|
| 2026.02.23 | ₩12,341 | ₩12,395 | ₩11,432 | ₩11,913 | -3.47% | 69.6만 |
|---|
| 2026.02.20 | ₩12,488 | ₩12,936 | ₩12,488 | ₩12,502 | +0.11% | 121.7만 |
|---|
| 2026.02.19 | ₩12,368 | ₩12,528 | ₩12,234 | ₩12,528 | +1.30% | 40.4만 |
|---|
| 2026.02.18 | ₩12,194 | ₩12,562 | ₩12,020 | ₩12,435 | +1.97% | 73.4만 |
|---|
| 2026.02.17 | ₩11,980 | ₩12,201 | ₩11,766 | ₩12,167 | +1.56% | 81만 |
|---|
| 2026.02.13 | ₩11,793 | ₩12,288 | ₩11,619 | ₩12,020 | +1.93% | 159.5만 |
|---|
| 2026.02.12 | ₩11,980 | ₩11,980 | ₩11,238 | ₩11,753 | -1.90% | 183.8만 |
|---|
| 2026.02.11 | ₩12,368 | ₩12,368 | ₩11,633 | ₩11,913 | -3.68% | 207.3만 |
|---|
| 2026.02.10 | ₩12,315 | ₩12,649 | ₩12,248 | ₩12,368 | +0.43% | 98.3만 |
|---|
| 2026.02.09 | ₩12,248 | ₩12,421 | ₩12,034 | ₩12,208 | -0.33% | 130.8만 |
|---|
| 2026.02.06 | ₩12,528 | ₩12,903 | ₩12,368 | ₩12,381 | -1.17% | 193.4만 |
|---|
| 2026.02.05 | ₩13,745 | ₩13,852 | ₩12,315 | ₩12,448 | -9.44% | 679.9만 |
|---|
| 2026.02.04 | ₩13,090 | ₩13,578 | ₩12,742 | ₩13,505 | +3.17% | 181.4만 |
|---|
| 2026.02.03 | ₩14,106 | ₩14,233 | ₩13,050 | ₩13,170 | -6.64% | 99.5만 |
|---|
| 2026.02.02 | ₩14,280 | ₩14,661 | ₩14,173 | ₩14,213 | -0.47% | 76.3만 |
|---|
| 2026.01.30 | ₩14,641 | ₩14,695 | ₩14,320 | ₩14,440 | -1.37% | 49.5만 |
|---|
| 2026.01.29 | ₩15,269 | ₩15,363 | ₩14,454 | ₩14,801 | -3.06% | 80.1만 |
|---|
| 2026.01.28 | ₩15,711 | ₩15,778 | ₩15,256 | ₩15,310 | -2.55% | 49.2만 |
|---|
| 2026.01.27 | ₩15,483 | ₩15,711 | ₩15,096 | ₩15,564 | +0.52% | 58.4만 |
|---|
| 2026.01.26 | ₩15,403 | ₩15,457 | ₩15,196 | ₩15,336 | -0.43% | 37만 |
|---|
| 2026.01.23 | ₩15,216 | ₩15,470 | ₩15,102 | ₩15,376 | +1.05% | 32.7만 |
|---|
| 2026.01.22 | ₩15,002 | ₩15,450 | ₩15,002 | ₩15,203 | +1.34% | 41.1만 |
|---|
| 2026.01.21 | ₩14,962 | ₩14,989 | ₩14,454 | ₩14,761 | -1.34% | 53.2만 |
|---|
| 2026.01.20 | ₩15,310 | ₩15,497 | ₩14,708 | ₩14,708 | -3.93% | 43.8만 |
|---|
| 2026.01.16 | ₩15,737 | ₩15,737 | ₩15,363 | ₩15,617 | -0.76% | 48.6만 |
|---|
| 2026.01.15 | ₩15,590 | ₩16,032 | ₩15,590 | ₩15,697 | +0.69% | 52.7만 |
|---|
| 2026.01.14 | ₩15,831 | ₩15,871 | ₩15,216 | ₩15,564 | -1.69% | 51.5만 |
|---|
| 2026.01.13 | ₩16,352 | ₩16,352 | ₩15,878 | ₩15,898 | -2.78% | 35.1만 |
|---|
| 2026.01.12 | ₩16,232 | ₩16,687 | ₩16,125 | ₩16,326 | +0.58% | 67.7만 |
|---|
| 2026.01.09 | ₩16,486 | ₩16,834 | ₩16,139 | ₩16,299 | -1.14% | 51만 |
|---|
| 2026.01.08 | ₩16,112 | ₩16,426 | ₩15,991 | ₩16,393 | +1.74% | 67.3만 |
|---|
| 2026.01.07 | ₩16,246 | ₩16,714 | ₩16,165 | ₩16,192 | -0.33% | 78.5만 |
|---|
| 2026.01.06 | ₩16,192 | ₩16,299 | ₩15,871 | ₩16,232 | +0.25% | 58.3만 |
|---|
| 2026.01.05 | ₩15,791 | ₩16,500 | ₩15,791 | ₩16,125 | +2.12% | 67.6만 |
|---|
| 2026.01.02 | ₩16,232 | ₩16,393 | ₩15,490 | ₩15,697 | -3.29% | 68.9만 |
|---|
| 2025.12.31 | ₩16,259 | ₩16,286 | ₩16,105 | ₩16,152 | -0.66% | 32.5만 |
|---|
| 2025.12.30 | ₩16,326 | ₩16,513 | ₩16,232 | ₩16,272 | -0.33% | 25.7만 |
|---|
| 2025.12.29 | ₩16,326 | ₩16,471 | ₩16,192 | ₩16,379 | +0.33% | 35.9만 |
|---|
| 2025.12.26 | ₩16,339 | ₩16,586 | ₩16,259 | ₩16,553 | +1.31% | 21.5만 |
|---|
| 2025.12.24 | ₩16,339 | ₩16,433 | ₩16,165 | ₩16,352 | +0.08% | 14만 |
|---|
| 2025.12.23 | ₩16,192 | ₩16,540 | ₩16,085 | ₩16,379 | +1.16% | 39.7만 |
|---|
| 2025.12.22 | ₩16,219 | ₩16,486 | ₩16,085 | ₩16,446 | +1.40% | 55.7만 |
|---|
| 2025.12.19 | ₩16,139 | ₩16,172 | ₩15,871 | ₩16,072 | -0.41% | 45.6만 |
|---|
| 2025.12.18 | ₩16,005 | ₩16,687 | ₩16,005 | ₩16,085 | +0.50% | 37만 |
|---|
| 2025.12.17 | ₩15,978 | ₩16,232 | ₩15,577 | ₩15,724 | -1.59% | 48.6만 |
|---|
| 2025.12.16 | ₩15,430 | ₩16,012 | ₩15,430 | ₩15,951 | +3.38% | 33.5만 |
|---|
| 2025.12.15 | ₩16,246 | ₩16,259 | ₩15,550 | ₩15,617 | -3.87% | 49.5만 |
|---|
| 2025.12.12 | ₩16,526 | ₩16,526 | ₩15,965 | ₩16,232 | -1.78% | 47만 |
|---|
| 2025.12.11 | ₩16,620 | ₩16,961 | ₩16,419 | ₩16,580 | -0.24% | 60.3만 |
|---|
| 2025.12.10 | ₩15,550 | ₩16,847 | ₩15,470 | ₩16,714 | +7.48% | 69만 |
|---|
| 2025.12.09 | ₩15,216 | ₩15,818 | ₩15,216 | ₩15,564 | +2.28% | 38.8만 |
|---|
| 2025.12.08 | ₩15,590 | ₩15,818 | ₩15,216 | ₩15,430 | -1.03% | 57.8만 |
|---|
| 2025.12.05 | ₩15,390 | ₩15,751 | ₩15,203 | ₩15,497 | +0.70% | 46.9만 |
|---|
| 2025.12.04 | ₩15,243 | ₩15,290 | ₩14,989 | ₩15,162 | -0.53% | 44.8만 |
|---|
| 2025.12.03 | ₩14,868 | ₩15,189 | ₩14,868 | ₩15,149 | +1.89% | 43.1만 |
|---|
| 2025.12.02 | ₩15,122 | ₩15,229 | ₩14,949 | ₩14,949 | -1.15% | 31.6만 |
|---|
| 2025.12.01 | ₩14,748 | ₩15,310 | ₩14,674 | ₩15,029 | +1.90% | 63.7만 |
|---|
| 2025.11.28 | ₩14,935 | ₩15,109 | ₩14,888 | ₩15,015 | +0.54% | 15.4만 |
|---|
| 2025.11.26 | ₩14,801 | ₩15,014 | ₩14,721 | ₩14,882 | +0.54% | 45.4만 |
|---|
| 2025.11.25 | ₩14,681 | ₩14,914 | ₩14,547 | ₩14,855 | +1.18% | 36.3만 |
|---|
| 2025.11.24 | ₩14,922 | ₩14,922 | ₩14,280 | ₩14,574 | -2.33% | 46.8만 |
|---|
| 2025.11.21 | ₩14,427 | ₩14,788 | ₩14,380 | ₩14,601 | +1.20% | 43.5만 |
|---|
| 2025.11.20 | ₩15,376 | ₩15,577 | ₩14,320 | ₩14,387 | -6.43% | 58.9만 |
|---|
| 2025.11.19 | ₩15,229 | ₩15,269 | ₩14,775 | ₩15,082 | -0.97% | 45.7만 |
|---|
| 2025.11.18 | ₩15,176 | ₩15,417 | ₩15,050 | ₩15,149 | -0.18% | 41.4만 |
|---|
| 2025.11.17 | ₩16,058 | ₩16,058 | ₩15,336 | ₩15,336 | -4.50% | 63.3만 |
|---|
| 2025.11.14 | ₩16,005 | ₩16,526 | ₩16,005 | ₩16,179 | +1.09% | 34.7만 |
|---|
| 2025.11.13 | ₩16,780 | ₩17,141 | ₩16,339 | ₩16,433 | -2.07% | 56만 |
|---|
| 2025.11.12 | ₩17,756 | ₩17,837 | ₩17,088 | ₩17,101 | -3.69% | 62.4만 |
|---|
| 2025.11.11 | ₩17,743 | ₩17,756 | ₩17,329 | ₩17,583 | -0.90% | 66.4만 |
|---|
| 2025.11.10 | ₩17,890 | ₩18,338 | ₩17,596 | ₩17,810 | -0.45% | 101.8만 |
|---|
| 2025.11.07 | ₩17,743 | ₩18,144 | ₩16,660 | ₩17,502 | -1.36% | 209.9만 |
|---|
| 2025.11.06 | ₩16,580 | ₩18,184 | ₩16,205 | ₩17,970 | +8.39% | 218.6만 |
|---|
| 2025.11.05 | ₩15,256 | ₩15,630 | ₩15,042 | ₩15,497 | +1.58% | 81.3만 |
|---|
| 2025.11.04 | ₩15,403 | ₩15,617 | ₩14,989 | ₩15,109 | -1.91% | 77만 |
|---|
| 2025.11.03 | ₩15,898 | ₩16,159 | ₩15,711 | ₩15,871 | -0.17% | 43.9만 |
|---|
| 2025.10.31 | ₩15,737 | ₩16,112 | ₩15,737 | ₩16,045 | +1.95% | 40.2만 |
|---|
| 2025.10.30 | ₩16,179 | ₩16,286 | ₩15,577 | ₩15,671 | -3.14% | 45.1만 |
|---|
| 2025.10.29 | ₩16,847 | ₩16,981 | ₩16,165 | ₩16,339 | -3.02% | 74.4만 |
|---|
| 2025.10.28 | ₩16,820 | ₩17,161 | ₩16,693 | ₩16,847 | +0.16% | 51.5만 |
|---|
| 2025.10.27 | ₩16,379 | ₩16,914 | ₩16,246 | ₩16,914 | +3.27% | 99.4만 |
|---|
| 2025.10.24 | ₩15,831 | ₩16,346 | ₩15,831 | ₩16,219 | +2.45% | 47.2만 |
|---|
| 2025.10.23 | ₩15,724 | ₩15,891 | ₩15,691 | ₩15,804 | +0.51% | 35.9만 |
|---|
| 2025.10.22 | ₩15,604 | ₩15,911 | ₩15,604 | ₩15,764 | +1.03% | 48.4만 |
|---|
| 2025.10.21 | ₩15,523 | ₩15,818 | ₩15,376 | ₩15,751 | +1.46% | 36.1만 |
|---|
| 2025.10.20 | ₩15,216 | ₩15,764 | ₩15,216 | ₩15,630 | +2.72% | 49.7만 |
|---|
| 2025.10.17 | ₩14,721 | ₩15,196 | ₩14,721 | ₩15,176 | +3.09% | 46만 |
|---|
| 2025.10.16 | ₩15,430 | ₩15,537 | ₩14,908 | ₩14,922 | -3.29% | 36.7만 |
|---|
| 2025.10.15 | ₩15,617 | ₩15,697 | ₩15,203 | ₩15,417 | -1.28% | 40.5만 |
|---|
| 2025.10.14 | ₩14,708 | ₩15,564 | ₩14,681 | ₩15,443 | +5.00% | 59.2만 |
|---|
| 2025.10.13 | ₩15,002 | ₩15,162 | ₩14,868 | ₩15,029 | +0.18% | 31.5만 |
|---|
| 2025.10.10 | ₩15,604 | ₩15,844 | ₩14,721 | ₩14,735 | -5.57% | 111.9만 |
|---|