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 | ₩13,948 | ₩14,324 | ₩13,922 | ₩14,270 | +2.31% | 39.6만 |
| 2026.10.08 | ₩13,720 | ₩13,968 | ₩13,626 | ₩13,962 | +1.76% | 77.5만 |
| 2026.10.07 | ₩13,559 | ₩13,875 | ₩13,452 | ₩13,720 | +1.19% | 60.1만 |
| 2026.10.06 | ₩13,761 | ₩13,834 | ₩13,459 | ₩13,600 | -1.17% | 63.2만 |
| 2026.10.05 | ₩13,224 | ₩13,694 | ₩13,197 | ₩13,694 | +3.55% | 256.8만 |
| 2026.10.02 | ₩13,144 | ₩13,197 | ₩12,916 | ₩13,170 | +0.20% | 128.2만 |
| 2026.10.01 | ₩13,211 | ₩13,365 | ₩12,896 | ₩12,983 | -1.73% | 94.5만 |
| 2026.09.30 | ₩13,103 | ₩13,291 | ₩13,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,103 |
| 0.00% |
| 117.3만 |
| 2026.09.29 | ₩12,996 | ₩13,117 | ₩12,822 | ₩13,077 | +0.62% | 87.8만 |
|---|
| 2026.09.28 | ₩13,157 | ₩13,238 | ₩12,775 | ₩12,996 | -1.22% | 98.8만 |
|---|
| 2026.09.25 | ₩12,929 | ₩13,278 | ₩12,835 | ₩13,238 | +2.39% | 124.6만 |
|---|
| 2026.09.24 | ₩12,808 | ₩13,036 | ₩12,694 | ₩12,969 | +1.26% | 173만 |
|---|
| 2026.09.23 | ₩12,916 | ₩12,956 | ₩12,708 | ₩12,862 | -0.42% | 42.7만 |
|---|
| 2026.09.22 | ₩13,036 | ₩13,063 | ₩12,735 | ₩12,889 | -1.13% | 30.9만 |
|---|
| 2026.09.21 | ₩12,728 | ₩12,862 | ₩12,634 | ₩12,822 | +0.74% | 52.2만 |
|---|
| 2026.09.18 | ₩12,808 | ₩12,808 | ₩12,574 | ₩12,621 | -1.47% | 61.1만 |
|---|
| 2026.09.17 | ₩12,942 | ₩13,063 | ₩12,714 | ₩12,714 | -1.76% | 48.1만 |
|---|
| 2026.09.16 | ₩13,103 | ₩13,144 | ₩12,849 | ₩12,942 | -1.23% | 38.7만 |
|---|
| 2026.09.15 | ₩13,385 | ₩13,425 | ₩13,157 | ₩13,184 | -1.50% | 33.9만 |
|---|
| 2026.09.14 | ₩13,412 | ₩13,801 | ₩13,372 | ₩13,559 | +1.10% | 49.6만 |
|---|
| 2026.09.11 | ₩13,090 | ₩13,432 | ₩13,090 | ₩13,331 | +1.84% | 33.1만 |
|---|
| 2026.09.10 | ₩13,023 | ₩13,217 | ₩12,963 | ₩13,090 | +0.51% | 53.8만 |
|---|
| 2026.09.09 | ₩13,586 | ₩13,620 | ₩13,137 | ₩13,170 | -3.06% | 55.4만 |
|---|
| 2026.09.08 | ₩13,948 | ₩14,082 | ₩13,539 | ₩13,707 | -1.73% | 74.1만 |
|---|
| 2026.09.04 | ₩13,989 | ₩14,143 | ₩13,908 | ₩14,096 | +0.77% | 42.9만 |
|---|
| 2026.09.03 | ₩14,163 | ₩14,398 | ₩14,029 | ₩14,176 | +0.09% | 53.4만 |
|---|
| 2026.09.02 | ₩13,586 | ₩14,056 | ₩13,586 | ₩13,962 | +2.76% | 55.1만 |
|---|
| 2026.09.01 | ₩13,989 | ₩14,076 | ₩13,600 | ₩13,613 | -2.68% | 69.5만 |
|---|
| 2026.08.31 | ₩14,096 | ₩14,324 | ₩14,002 | ₩14,136 | +0.29% | 99.8만 |
|---|
| 2026.08.28 | ₩14,471 | ₩14,579 | ₩14,203 | ₩14,217 | -1.76% | 46.6만 |
|---|
| 2026.08.27 | ₩14,270 | ₩14,632 | ₩14,176 | ₩14,471 | +1.41% | 64.1만 |
|---|
| 2026.08.26 | ₩14,069 | ₩14,257 | ₩13,895 | ₩14,069 | 0.00% | 50.6만 |
|---|
| 2026.08.25 | ₩14,082 | ₩14,364 | ₩14,082 | ₩14,270 | +1.33% | 56.4만 |
|---|
| 2026.08.24 | ₩14,217 | ₩14,364 | ₩13,975 | ₩14,163 | -0.38% | 53만 |
|---|
| 2026.08.21 | ₩13,962 | ₩14,384 | ₩13,928 | ₩14,230 | +1.92% | 82.5만 |
|---|
| 2026.08.20 | ₩13,841 | ₩14,096 | ₩13,801 | ₩13,935 | +0.68% | 50.6만 |
|---|
| 2026.08.19 | ₩13,841 | ₩14,264 | ₩13,841 | ₩13,962 | +0.87% | 80.1만 |
|---|
| 2026.08.18 | ₩13,881 | ₩14,069 | ₩13,707 | ₩13,854 | -0.19% | 69.2만 |
|---|
| 2026.08.17 | ₩14,136 | ₩14,243 | ₩13,647 | ₩13,720 | -2.94% | 68.1만 |
|---|
| 2026.08.14 | ₩14,713 | ₩14,713 | ₩14,123 | ₩14,310 | -2.73% | 44.2만 |
|---|
| 2026.08.13 | ₩14,136 | ₩14,726 | ₩14,049 | ₩14,699 | +3.98% | 68.1만 |
|---|
| 2026.08.12 | ₩14,002 | ₩14,062 | ₩13,707 | ₩14,029 | +0.19% | 52.5만 |
|---|
| 2026.08.11 | ₩14,082 | ₩14,217 | ₩13,968 | ₩14,042 | -0.29% | 56.1만 |
|---|
| 2026.08.10 | ₩13,922 | ₩14,250 | ₩13,922 | ₩14,069 | +1.06% | 52.7만 |
|---|
| 2026.08.07 | ₩13,908 | ₩14,150 | ₩13,761 | ₩14,029 | +0.87% | 54.6만 |
|---|
| 2026.08.06 | ₩13,640 | ₩13,888 | ₩13,626 | ₩13,720 | +0.59% | 64.1만 |
|---|
| 2026.08.05 | ₩14,136 | ₩14,136 | ₩13,667 | ₩13,881 | -1.80% | 121.5만 |
|---|
| 2026.08.04 | ₩13,694 | ₩14,056 | ₩13,673 | ₩14,002 | +2.25% | 94.3만 |
|---|
| 2026.08.03 | ₩13,881 | ₩14,203 | ₩13,727 | ₩13,774 | -0.77% | 70.2만 |
|---|
| 2026.07.31 | ₩12,902 | ₩13,680 | ₩12,768 | ₩13,559 | +5.09% | 115.5만 |
|---|
| 2026.07.30 | ₩14,029 | ₩14,082 | ₩12,480 | ₩12,956 | -7.65% | 206만 |
|---|
| 2026.07.29 | ₩14,364 | ₩14,867 | ₩14,364 | ₩14,767 | +2.80% | 203.2만 |
|---|
| 2026.07.28 | ₩13,895 | ₩14,378 | ₩13,895 | ₩14,378 | +3.47% | 71.3만 |
|---|
| 2026.07.27 | ₩13,546 | ₩13,881 | ₩13,412 | ₩13,828 | +2.08% | 78.2만 |
|---|
| 2026.07.24 | ₩12,983 | ₩13,331 | ₩12,929 | ₩13,291 | +2.38% | 70.4만 |
|---|
| 2026.07.23 | ₩13,130 | ₩13,130 | ₩12,714 | ₩12,835 | -2.25% | 84.5만 |
|---|
| 2026.07.22 | ₩13,774 | ₩13,774 | ₩13,023 | ₩13,090 | -4.97% | 133.1만 |
|---|
| 2026.07.21 | ₩13,841 | ₩13,922 | ₩13,600 | ₩13,747 | -0.68% | 53만 |
|---|
| 2026.07.20 | ₩13,834 | ₩14,230 | ₩13,734 | ₩13,908 | +0.53% | 54.6만 |
|---|
| 2026.07.17 | ₩13,774 | ₩13,948 | ₩13,546 | ₩13,948 | +1.27% | 62.4만 |
|---|
| 2026.07.16 | ₩13,814 | ₩14,056 | ₩13,761 | ₩13,895 | +0.58% | 61.2만 |
|---|
| 2026.07.15 | ₩13,908 | ₩14,163 | ₩13,774 | ₩13,774 | -0.96% | 57.9만 |
|---|
| 2026.07.14 | ₩13,546 | ₩13,962 | ₩13,466 | ₩13,801 | +1.88% | 50.4만 |
|---|
| 2026.07.13 | ₩13,841 | ₩14,337 | ₩13,841 | ₩13,908 | +0.48% | 67.6만 |
|---|
| 2026.07.10 | ₩13,908 | ₩14,123 | ₩13,647 | ₩13,814 | -0.68% | 42만 |
|---|
| 2026.07.09 | ₩13,318 | ₩13,727 | ₩13,238 | ₩13,707 | +2.92% | 46.9만 |
|---|
| 2026.07.08 | ₩14,002 | ₩14,002 | ₩13,439 | ₩13,573 | -3.07% | 97.1만 |
|---|
| 2026.07.07 | ₩14,270 | ₩14,599 | ₩14,170 | ₩14,203 | -0.47% | 83.7만 |
|---|
| 2026.07.06 | ₩14,310 | ₩14,418 | ₩13,948 | ₩14,257 | -0.37% | 75만 |
|---|
| 2026.07.02 | ₩14,378 | ₩14,753 | ₩14,378 | ₩14,485 | +0.75% | 83.5만 |
|---|
| 2026.07.01 | ₩14,217 | ₩14,592 | ₩14,217 | ₩14,485 | +1.89% | 88만 |
|---|
| 2026.06.30 | ₩13,640 | ₩14,123 | ₩13,620 | ₩14,069 | +3.15% | 131만 |
|---|
| 2026.06.29 | ₩13,854 | ₩13,975 | ₩13,466 | ₩13,801 | -0.39% | 170만 |
|---|
| 2026.06.26 | ₩12,714 | ₩13,720 | ₩12,714 | ₩13,667 | +7.49% | 190.6만 |
|---|
| 2026.06.25 | ₩12,902 | ₩13,164 | ₩12,768 | ₩12,822 | -0.62% | 92.9만 |
|---|
| 2026.06.24 | ₩12,661 | ₩13,157 | ₩12,607 | ₩12,956 | +2.33% | 96만 |
|---|
| 2026.06.23 | ₩12,151 | ₩12,668 | ₩12,151 | ₩12,661 | +4.19% | 140.3만 |
|---|
| 2026.06.22 | ₩12,486 | ₩12,835 | ₩12,010 | ₩12,191 | -2.36% | 237.8만 |
|---|
| 2026.06.18 | ₩12,634 | ₩12,782 | ₩12,486 | ₩12,607 | -0.21% | 157.6만 |
|---|
| 2026.06.17 | ₩12,728 | ₩13,030 | ₩12,446 | ₩12,500 | -1.79% | 152.9만 |
|---|
| 2026.06.16 | ₩13,224 | ₩13,224 | ₩12,741 | ₩12,875 | -2.64% | 82만 |
|---|
| 2026.06.15 | ₩13,077 | ₩13,546 | ₩12,949 | ₩13,023 | -0.41% | 183.7만 |
|---|
| 2026.06.12 | ₩13,036 | ₩13,077 | ₩12,741 | ₩12,916 | -0.93% | 172.1만 |
|---|
| 2026.06.11 | ₩12,674 | ₩13,036 | ₩12,621 | ₩13,036 | +2.86% | 190.6만 |
|---|
| 2026.06.10 | ₩12,554 | ₩12,929 | ₩12,554 | ₩12,782 | +1.82% | 182.9만 |
|---|
| 2026.06.09 | ₩12,755 | ₩12,976 | ₩12,460 | ₩12,808 | +0.42% | 208.7만 |
|---|
| 2026.06.08 | ₩12,460 | ₩12,882 | ₩12,419 | ₩12,795 | +2.69% | 176.3만 |
|---|
| 2026.06.05 | ₩12,621 | ₩12,761 | ₩12,246 | ₩12,393 | -1.81% | 192.6만 |
|---|
| 2026.06.04 | ₩12,607 | ₩12,869 | ₩12,567 | ₩12,701 | +0.74% | 116.2만 |
|---|
| 2026.06.03 | ₩12,795 | ₩12,902 | ₩12,399 | ₩12,486 | -2.41% | 130.9만 |
|---|
| 2026.06.02 | ₩12,956 | ₩13,170 | ₩12,728 | ₩12,983 | +0.21% | 121.6만 |
|---|
| 2026.06.01 | ₩13,090 | ₩13,372 | ₩12,929 | ₩13,264 | +1.33% | 98.1만 |
|---|
| 2026.05.29 | ₩12,513 | ₩13,103 | ₩12,426 | ₩12,983 | +3.75% | 159.6만 |
|---|
| 2026.05.28 | ₩11,776 | ₩12,473 | ₩11,722 | ₩12,433 | +5.58% | 174.7만 |
|---|
| 2026.05.27 | ₩11,709 | ₩12,225 | ₩11,655 | ₩11,883 | +1.49% | 123만 |
|---|
| 2026.05.26 | ₩11,574 | ₩12,299 | ₩11,574 | ₩11,829 | +2.20% | 160.6만 |
|---|
| 2026.05.22 | ₩11,279 | ₩11,735 | ₩11,092 | ₩11,481 | +1.78% | 151.3만 |
|---|
| 2026.05.21 | ₩11,615 | ₩11,655 | ₩10,502 | ₩11,226 | -3.35% | 272.2만 |
|---|
| 2026.05.20 | ₩11,561 | ₩12,104 | ₩11,387 | ₩12,017 | +3.94% | 226.7만 |
|---|
| 2026.05.19 | ₩11,883 | ₩12,004 | ₩11,400 | ₩11,628 | -2.14% | 137.1만 |
|---|
| 2026.05.18 | ₩11,856 | ₩12,158 | ₩11,836 | ₩12,004 | +1.24% | 65.4만 |
|---|
| 2026.05.15 | ₩11,695 | ₩11,910 | ₩11,695 | ₩11,843 | +1.26% | 68.1만 |
|---|
| 2026.05.14 | ₩11,963 | ₩12,030 | ₩11,749 | ₩11,816 | -1.23% | 44.7만 |
|---|
| 2026.05.13 | ₩12,017 | ₩12,151 | ₩11,823 | ₩11,910 | -0.89% | 72.7만 |
|---|
| 2026.05.12 | ₩12,446 | ₩12,473 | ₩12,124 | ₩12,151 | -2.37% | 58만 |
|---|
| 2026.05.11 | ₩13,090 | ₩13,110 | ₩12,426 | ₩12,486 | -4.61% | 97.7만 |
|---|
| 2026.05.08 | ₩13,050 | ₩13,264 | ₩12,728 | ₩13,224 | +1.34% | 61.9만 |
|---|
| 2026.05.07 | ₩12,808 | ₩13,305 | ₩12,808 | ₩13,117 | +2.41% | 78.9만 |
|---|
| 2026.05.06 | ₩12,621 | ₩12,842 | ₩12,513 | ₩12,634 | +0.11% | 67.4만 |
|---|
| 2026.05.05 | ₩12,782 | ₩12,909 | ₩12,393 | ₩12,607 | -1.36% | 94만 |
|---|
| 2026.05.04 | ₩12,513 | ₩13,097 | ₩12,449 | ₩12,808 | +2.36% | 82.1만 |
|---|
| 2026.05.01 | ₩12,621 | ₩12,822 | ₩12,406 | ₩12,500 | -0.96% | 83.4만 |
|---|
| 2026.04.30 | ₩12,084 | ₩12,486 | ₩11,910 | ₩12,406 | +2.66% | 96.6만 |
|---|
| 2026.04.29 | ₩11,843 | ₩12,393 | ₩11,843 | ₩12,151 | +2.60% | 108만 |
|---|
| 2026.04.28 | ₩12,621 | ₩12,714 | ₩12,064 | ₩12,124 | -3.93% | 305.6만 |
|---|
| 2026.04.27 | ₩12,580 | ₩12,701 | ₩12,332 | ₩12,647 | +0.53% | 171.3만 |
|---|
| 2026.04.24 | ₩12,822 | ₩12,835 | ₩12,520 | ₩12,607 | -1.67% | 215.8만 |
|---|
| 2026.04.23 | ₩12,983 | ₩13,010 | ₩12,440 | ₩12,661 | -2.48% | 84.7만 |
|---|
| 2026.04.22 | ₩13,358 | ₩13,452 | ₩13,164 | ₩13,318 | -0.30% | 57.2만 |
|---|
| 2026.04.21 | ₩13,345 | ₩13,640 | ₩13,117 | ₩13,157 | -1.41% | 49만 |
|---|
| 2026.04.20 | ₩12,902 | ₩13,264 | ₩12,902 | ₩13,238 | +2.60% | 52.3만 |
|---|
| 2026.04.17 | ₩13,036 | ₩13,318 | ₩12,996 | ₩12,996 | -0.31% | 48.9만 |
|---|
| 2026.04.16 | ₩12,916 | ₩12,942 | ₩12,688 | ₩12,782 | -1.04% | 43.3만 |
|---|
| 2026.04.15 | ₩12,299 | ₩12,735 | ₩12,205 | ₩12,688 | +3.16% | 52.1만 |
|---|
| 2026.04.14 | ₩12,057 | ₩12,326 | ₩12,044 | ₩12,151 | +0.78% | 73.9만 |
|---|
| 2026.04.13 | ₩11,333 | ₩11,963 | ₩11,266 | ₩11,923 | +5.21% | 70.7만 |
|---|
| 2026.04.10 | ₩11,548 | ₩11,615 | ₩11,306 | ₩11,360 | -1.63% | 42.8만 |
|---|
| 2026.04.09 | ₩11,601 | ₩11,702 | ₩11,306 | ₩11,561 | -0.35% | 73만 |
|---|
| 2026.04.08 | ₩12,406 | ₩12,527 | ₩11,688 | ₩11,695 | -5.73% | 99만 |
|---|
| 2026.04.07 | ₩11,883 | ₩12,004 | ₩11,702 | ₩11,896 | +0.11% | 72.6만 |
|---|
| 2026.04.06 | ₩11,950 | ₩12,071 | ₩11,916 | ₩11,963 | +0.11% | 41.8만 |
|---|
| 2026.04.02 | ₩11,735 | ₩12,071 | ₩11,615 | ₩11,923 | +1.60% | 41만 |
|---|
| 2026.04.01 | ₩12,191 | ₩12,191 | ₩11,802 | ₩11,990 | -1.65% | 40.7만 |
|---|
| 2026.03.31 | ₩11,588 | ₩12,030 | ₩11,467 | ₩12,017 | +3.70% | 117.1만 |
|---|
| 2026.03.30 | ₩11,615 | ₩11,655 | ₩11,219 | ₩11,427 | -1.62% | 149.5만 |
|---|
| 2026.03.27 | ₩11,521 | ₩11,548 | ₩11,219 | ₩11,454 | -0.58% | 162.7만 |
|---|
| 2026.03.26 | ₩11,722 | ₩12,218 | ₩11,695 | ₩11,695 | -0.23% | 190.9만 |
|---|
| 2026.03.25 | ₩11,990 | ₩12,030 | ₩11,642 | ₩11,870 | -1.01% | 122.3만 |
|---|
| 2026.03.24 | ₩11,829 | ₩11,856 | ₩11,642 | ₩11,762 | -0.57% | 87만 |
|---|
| 2026.03.23 | ₩11,923 | ₩12,138 | ₩11,829 | ₩11,977 | +0.45% | 101.5만 |
|---|
| 2026.03.20 | ₩11,789 | ₩11,896 | ₩11,548 | ₩11,709 | -0.68% | 104.8만 |
|---|
| 2026.03.19 | ₩11,990 | ₩12,111 | ₩11,749 | ₩11,843 | -1.23% | 81.2만 |
|---|
| 2026.03.18 | ₩12,178 | ₩12,440 | ₩12,057 | ₩12,111 | -0.55% | 116.2만 |
|---|
| 2026.03.17 | ₩11,990 | ₩12,372 | ₩11,963 | ₩12,258 | +2.24% | 91.7만 |
|---|
| 2026.03.16 | ₩12,044 | ₩12,158 | ₩11,863 | ₩11,950 | -0.78% | 52.3만 |
|---|
| 2026.03.13 | ₩11,950 | ₩12,084 | ₩11,776 | ₩11,883 | -0.56% | 101.3만 |
|---|
| 2026.03.12 | ₩12,393 | ₩12,634 | ₩11,925 | ₩11,950 | -3.57% | 58만 |
|---|
| 2026.03.11 | ₩12,634 | ₩12,896 | ₩12,346 | ₩12,527 | -0.85% | 69.1만 |
|---|
| 2026.03.10 | ₩12,849 | ₩12,875 | ₩12,406 | ₩12,634 | -1.67% | 69.7만 |
|---|
| 2026.03.09 | ₩12,567 | ₩12,942 | ₩12,460 | ₩12,862 | +2.35% | 77.5만 |
|---|
| 2026.03.06 | ₩12,567 | ₩12,956 | ₩12,446 | ₩12,835 | +2.13% | 60.7만 |
|---|
| 2026.03.05 | ₩12,607 | ₩13,103 | ₩12,607 | ₩12,714 | +0.85% | 84.3만 |
|---|
| 2026.03.04 | ₩12,594 | ₩12,862 | ₩12,480 | ₩12,741 | +1.17% | 55.4만 |
|---|
| 2026.03.03 | ₩12,124 | ₩12,621 | ₩11,896 | ₩12,500 | +3.10% | 80.1만 |
|---|
| 2026.03.02 | ₩11,776 | ₩12,446 | ₩11,682 | ₩12,406 | +5.35% | 137.8만 |
|---|
| 2026.02.27 | ₩12,339 | ₩12,440 | ₩12,057 | ₩12,111 | -1.85% | 66만 |
|---|
| 2026.02.26 | ₩12,352 | ₩12,728 | ₩12,339 | ₩12,634 | +2.28% | 51.9만 |
|---|
| 2026.02.25 | ₩12,178 | ₩12,406 | ₩12,071 | ₩12,339 | +1.32% | 81.1만 |
|---|
| 2026.02.24 | ₩11,910 | ₩12,165 | ₩11,802 | ₩12,071 | +1.35% | 54.6만 |
|---|
| 2026.02.23 | ₩12,379 | ₩12,433 | ₩11,467 | ₩11,950 | -3.47% | 69.6만 |
|---|
| 2026.02.20 | ₩12,527 | ₩12,976 | ₩12,527 | ₩12,540 | +0.11% | 121.7만 |
|---|
| 2026.02.19 | ₩12,406 | ₩12,567 | ₩12,272 | ₩12,567 | +1.30% | 40.4만 |
|---|
| 2026.02.18 | ₩12,232 | ₩12,600 | ₩12,057 | ₩12,473 | +1.97% | 73.4만 |
|---|
| 2026.02.17 | ₩12,017 | ₩12,238 | ₩11,802 | ₩12,205 | +1.56% | 81만 |
|---|
| 2026.02.13 | ₩11,829 | ₩12,326 | ₩11,655 | ₩12,057 | +1.93% | 159.5만 |
|---|
| 2026.02.12 | ₩12,017 | ₩12,017 | ₩11,273 | ₩11,789 | -1.90% | 183.8만 |
|---|
| 2026.02.11 | ₩12,406 | ₩12,406 | ₩11,668 | ₩11,950 | -3.68% | 207.3만 |
|---|
| 2026.02.10 | ₩12,352 | ₩12,688 | ₩12,285 | ₩12,406 | +0.43% | 98.3만 |
|---|
| 2026.02.09 | ₩12,285 | ₩12,460 | ₩12,071 | ₩12,245 | -0.33% | 130.8만 |
|---|
| 2026.02.06 | ₩12,567 | ₩12,942 | ₩12,406 | ₩12,419 | -1.17% | 193.4만 |
|---|
| 2026.02.05 | ₩13,787 | ₩13,895 | ₩12,352 | ₩12,486 | -9.44% | 679.9만 |
|---|
| 2026.02.04 | ₩13,130 | ₩13,620 | ₩12,782 | ₩13,546 | +3.17% | 181.4만 |
|---|
| 2026.02.03 | ₩14,150 | ₩14,277 | ₩13,090 | ₩13,211 | -6.64% | 99.5만 |
|---|
| 2026.02.02 | ₩14,324 | ₩14,706 | ₩14,217 | ₩14,257 | -0.47% | 76.3만 |
|---|
| 2026.01.30 | ₩14,686 | ₩14,740 | ₩14,364 | ₩14,485 | -1.37% | 49.5만 |
|---|
| 2026.01.29 | ₩15,316 | ₩15,410 | ₩14,498 | ₩14,847 | -3.06% | 80.1만 |
|---|
| 2026.01.28 | ₩15,759 | ₩15,826 | ₩15,303 | ₩15,357 | -2.55% | 49.2만 |
|---|
| 2026.01.27 | ₩15,531 | ₩15,759 | ₩15,142 | ₩15,611 | +0.52% | 58.4만 |
|---|
| 2026.01.26 | ₩15,451 | ₩15,504 | ₩15,243 | ₩15,383 | -0.43% | 37만 |
|---|
| 2026.01.23 | ₩15,263 | ₩15,518 | ₩15,149 | ₩15,424 | +1.05% | 32.7만 |
|---|
| 2026.01.22 | ₩15,048 | ₩15,497 | ₩15,048 | ₩15,249 | +1.34% | 41.1만 |
|---|
| 2026.01.21 | ₩15,008 | ₩15,035 | ₩14,498 | ₩14,807 | -1.34% | 53.2만 |
|---|
| 2026.01.20 | ₩15,357 | ₩15,544 | ₩14,753 | ₩14,753 | -3.93% | 43.8만 |
|---|
| 2026.01.16 | ₩15,786 | ₩15,786 | ₩15,410 | ₩15,665 | -0.76% | 48.6만 |
|---|
| 2026.01.15 | ₩15,638 | ₩16,081 | ₩15,638 | ₩15,746 | +0.69% | 52.7만 |
|---|
| 2026.01.14 | ₩15,880 | ₩15,920 | ₩15,263 | ₩15,611 | -1.69% | 51.5만 |
|---|
| 2026.01.13 | ₩16,403 | ₩16,403 | ₩15,927 | ₩15,947 | -2.78% | 35.1만 |
|---|
| 2026.01.12 | ₩16,282 | ₩16,738 | ₩16,175 | ₩16,376 | +0.58% | 67.7만 |
|---|
| 2026.01.09 | ₩16,537 | ₩16,886 | ₩16,188 | ₩16,349 | -1.14% | 51만 |
|---|
| 2026.01.08 | ₩16,161 | ₩16,477 | ₩16,041 | ₩16,443 | +1.74% | 67.3만 |
|---|
| 2026.01.07 | ₩16,295 | ₩16,765 | ₩16,215 | ₩16,242 | -0.33% | 78.5만 |
|---|
| 2026.01.06 | ₩16,242 | ₩16,349 | ₩15,920 | ₩16,282 | +0.25% | 58.3만 |
|---|
| 2026.01.05 | ₩15,839 | ₩16,550 | ₩15,839 | ₩16,175 | +2.12% | 67.6만 |
|---|
| 2026.01.02 | ₩16,282 | ₩16,443 | ₩15,538 | ₩15,746 | -3.29% | 68.9만 |
|---|
| 2025.12.31 | ₩16,309 | ₩16,336 | ₩16,155 | ₩16,202 | -0.66% | 32.5만 |
|---|
| 2025.12.30 | ₩16,376 | ₩16,564 | ₩16,282 | ₩16,322 | -0.33% | 25.7만 |
|---|
| 2025.12.29 | ₩16,376 | ₩16,522 | ₩16,242 | ₩16,430 | +0.33% | 35.9만 |
|---|
| 2025.12.26 | ₩16,389 | ₩16,637 | ₩16,309 | ₩16,604 | +1.31% | 21.5만 |
|---|
| 2025.12.24 | ₩16,389 | ₩16,483 | ₩16,215 | ₩16,403 | +0.08% | 14만 |
|---|
| 2025.12.23 | ₩16,242 | ₩16,591 | ₩16,135 | ₩16,430 | +1.16% | 39.7만 |
|---|
| 2025.12.22 | ₩16,269 | ₩16,537 | ₩16,135 | ₩16,497 | +1.40% | 55.7만 |
|---|
| 2025.12.19 | ₩16,188 | ₩16,222 | ₩15,920 | ₩16,121 | -0.41% | 45.6만 |
|---|
| 2025.12.18 | ₩16,054 | ₩16,738 | ₩16,054 | ₩16,135 | +0.50% | 37만 |
|---|
| 2025.12.17 | ₩16,027 | ₩16,282 | ₩15,625 | ₩15,772 | -1.59% | 48.6만 |
|---|
| 2025.12.16 | ₩15,477 | ₩16,061 | ₩15,477 | ₩16,000 | +3.38% | 33.5만 |
|---|
| 2025.12.15 | ₩16,295 | ₩16,309 | ₩15,598 | ₩15,665 | -3.87% | 49.5만 |
|---|
| 2025.12.12 | ₩16,577 | ₩16,577 | ₩16,014 | ₩16,282 | -1.78% | 47만 |
|---|
| 2025.12.11 | ₩16,671 | ₩17,013 | ₩16,470 | ₩16,631 | -0.24% | 60.3만 |
|---|
| 2025.12.10 | ₩15,598 | ₩16,899 | ₩15,518 | ₩16,765 | +7.48% | 69만 |
|---|
| 2025.12.09 | ₩15,263 | ₩15,866 | ₩15,263 | ₩15,611 | +2.28% | 38.8만 |
|---|
| 2025.12.08 | ₩15,638 | ₩15,866 | ₩15,263 | ₩15,477 | -1.03% | 57.8만 |
|---|
| 2025.12.05 | ₩15,437 | ₩15,799 | ₩15,249 | ₩15,544 | +0.70% | 46.9만 |
|---|
| 2025.12.04 | ₩15,290 | ₩15,337 | ₩15,035 | ₩15,209 | -0.53% | 44.8만 |
|---|
| 2025.12.03 | ₩14,914 | ₩15,236 | ₩14,914 | ₩15,196 | +1.89% | 43.1만 |
|---|
| 2025.12.02 | ₩15,169 | ₩15,276 | ₩14,995 | ₩14,995 | -1.15% | 31.6만 |
|---|
| 2025.12.01 | ₩14,793 | ₩15,357 | ₩14,720 | ₩15,075 | +1.90% | 63.7만 |
|---|
| 2025.11.28 | ₩14,981 | ₩15,155 | ₩14,934 | ₩15,062 | +0.54% | 15.4만 |
|---|
| 2025.11.26 | ₩14,847 | ₩15,060 | ₩14,767 | ₩14,927 | +0.54% | 45.4만 |
|---|
| 2025.11.25 | ₩14,726 | ₩14,960 | ₩14,592 | ₩14,901 | +1.18% | 36.3만 |
|---|
| 2025.11.24 | ₩14,968 | ₩14,968 | ₩14,324 | ₩14,619 | -2.33% | 46.8만 |
|---|
| 2025.11.21 | ₩14,471 | ₩14,834 | ₩14,424 | ₩14,646 | +1.20% | 43.5만 |
|---|
| 2025.11.20 | ₩15,424 | ₩15,625 | ₩14,364 | ₩14,431 | -6.43% | 58.9만 |
|---|
| 2025.11.19 | ₩15,276 | ₩15,316 | ₩14,820 | ₩15,129 | -0.97% | 45.7만 |
|---|
| 2025.11.18 | ₩15,223 | ₩15,464 | ₩15,096 | ₩15,196 | -0.18% | 41.4만 |
|---|
| 2025.11.17 | ₩16,108 | ₩16,108 | ₩15,383 | ₩15,383 | -4.50% | 63.3만 |
|---|
| 2025.11.14 | ₩16,054 | ₩16,577 | ₩16,054 | ₩16,228 | +1.09% | 34.7만 |
|---|
| 2025.11.13 | ₩16,832 | ₩17,194 | ₩16,389 | ₩16,483 | -2.07% | 56만 |
|---|
| 2025.11.12 | ₩17,811 | ₩17,891 | ₩17,140 | ₩17,154 | -3.69% | 62.4만 |
|---|
| 2025.11.11 | ₩17,798 | ₩17,811 | ₩17,382 | ₩17,637 | -0.90% | 66.4만 |
|---|
| 2025.11.10 | ₩17,945 | ₩18,394 | ₩17,650 | ₩17,865 | -0.45% | 101.8만 |
|---|
| 2025.11.07 | ₩17,798 | ₩18,200 | ₩16,711 | ₩17,556 | -1.36% | 209.9만 |
|---|
| 2025.11.06 | ₩16,631 | ₩18,240 | ₩16,255 | ₩18,026 | +8.39% | 218.6만 |
|---|
| 2025.11.05 | ₩15,303 | ₩15,679 | ₩15,088 | ₩15,544 | +1.58% | 81.3만 |
|---|
| 2025.11.04 | ₩15,451 | ₩15,665 | ₩15,035 | ₩15,155 | -1.91% | 77만 |
|---|
| 2025.11.03 | ₩15,947 | ₩16,208 | ₩15,759 | ₩15,920 | -0.17% | 43.9만 |
|---|
| 2025.10.31 | ₩15,786 | ₩16,161 | ₩15,786 | ₩16,094 | +1.95% | 40.2만 |
|---|
| 2025.10.30 | ₩16,228 | ₩16,336 | ₩15,625 | ₩15,719 | -3.14% | 45.1만 |
|---|
| 2025.10.29 | ₩16,899 | ₩17,033 | ₩16,215 | ₩16,389 | -3.02% | 74.4만 |
|---|
| 2025.10.28 | ₩16,872 | ₩17,214 | ₩16,745 | ₩16,899 | +0.16% | 51.5만 |
|---|
| 2025.10.27 | ₩16,430 | ₩16,966 | ₩16,295 | ₩16,966 | +3.27% | 99.4만 |
|---|
| 2025.10.24 | ₩15,880 | ₩16,396 | ₩15,880 | ₩16,269 | +2.45% | 47.2만 |
|---|
| 2025.10.23 | ₩15,772 | ₩15,940 | ₩15,739 | ₩15,853 | +0.51% | 35.9만 |
|---|
| 2025.10.22 | ₩15,652 | ₩15,960 | ₩15,652 | ₩15,813 | +1.03% | 48.4만 |
|---|
| 2025.10.21 | ₩15,571 | ₩15,866 | ₩15,424 | ₩15,799 | +1.46% | 36.1만 |
|---|
| 2025.10.20 | ₩15,263 | ₩15,813 | ₩15,263 | ₩15,679 | +2.72% | 49.7만 |
|---|
| 2025.10.17 | ₩14,767 | ₩15,243 | ₩14,767 | ₩15,223 | +3.09% | 46만 |
|---|
| 2025.10.16 | ₩15,477 | ₩15,585 | ₩14,954 | ₩14,968 | -3.29% | 36.7만 |
|---|
| 2025.10.15 | ₩15,665 | ₩15,746 | ₩15,249 | ₩15,464 | -1.28% | 40.5만 |
|---|
| 2025.10.14 | ₩14,753 | ₩15,611 | ₩14,726 | ₩15,491 | +5.00% | 59.2만 |
|---|
| 2025.10.13 | ₩15,048 | ₩15,209 | ₩14,914 | ₩15,075 | +0.18% | 31.5만 |
|---|
| 2025.10.10 | ₩15,652 | ₩15,893 | ₩14,767 | ₩14,780 | -5.57% | 111.9만 |
|---|