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 | ₩14,327 | ₩13,925 | ₩14,274 | +2.31% | 39.6만 |
| 2026.10.08 | ₩13,724 | ₩13,972 | ₩13,630 | ₩13,965 | +1.76% | 77.5만 |
| 2026.10.07 | ₩13,563 | ₩13,878 | ₩13,455 | ₩13,724 | +1.19% | 60.1만 |
| 2026.10.06 | ₩13,764 | ₩13,838 | ₩13,462 | ₩13,603 | -1.17% | 63.2만 |
| 2026.10.05 | ₩13,227 | ₩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 | ₩13,368 | ₩12,899 | ₩12,986 | -1.73% | 94.5만 |
| 2026.09.30 | ₩13,107 | ₩13,294 | ₩13,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,107 |
| 0.00% |
| 117.3만 |
| 2026.09.29 | ₩12,999 | ₩13,120 | ₩12,825 | ₩13,080 | +0.62% | 87.8만 |
|---|
| 2026.09.28 | ₩13,160 | ₩13,241 | ₩12,778 | ₩12,999 | -1.22% | 98.8만 |
|---|
| 2026.09.25 | ₩12,932 | ₩13,281 | ₩12,838 | ₩13,241 | +2.39% | 124.6만 |
|---|
| 2026.09.24 | ₩12,812 | ₩13,040 | ₩12,697 | ₩12,972 | +1.26% | 173만 |
|---|
| 2026.09.23 | ₩12,919 | ₩12,959 | ₩12,711 | ₩12,865 | -0.42% | 42.7만 |
|---|
| 2026.09.22 | ₩13,040 | ₩13,066 | ₩12,738 | ₩12,892 | -1.13% | 30.9만 |
|---|
| 2026.09.21 | ₩12,731 | ₩12,865 | ₩12,637 | ₩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 | ₩13,066 | ₩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 | ₩13,388 | ₩13,429 | ₩13,160 | ₩13,187 | -1.50% | 33.9만 |
|---|
| 2026.09.14 | ₩13,415 | ₩13,804 | ₩13,375 | ₩13,563 | +1.10% | 49.6만 |
|---|
| 2026.09.11 | ₩13,093 | ₩13,435 | ₩13,093 | ₩13,335 | +1.84% | 33.1만 |
|---|
| 2026.09.10 | ₩13,026 | ₩13,221 | ₩12,966 | ₩13,093 | +0.51% | 53.8만 |
|---|
| 2026.09.09 | ₩13,590 | ₩13,623 | ₩13,140 | ₩13,174 | -3.06% | 55.4만 |
|---|
| 2026.09.08 | ₩13,952 | ₩14,086 | ₩13,543 | ₩13,710 | -1.73% | 74.1만 |
|---|
| 2026.09.04 | ₩13,992 | ₩14,146 | ₩13,912 | ₩14,099 | +0.77% | 42.9만 |
|---|
| 2026.09.03 | ₩14,166 | ₩14,401 | ₩14,032 | ₩14,180 | +0.09% | 53.4만 |
|---|
| 2026.09.02 | ₩13,590 | ₩14,059 | ₩13,590 | ₩13,965 | +2.76% | 55.1만 |
|---|
| 2026.09.01 | ₩13,992 | ₩14,079 | ₩13,603 | ₩13,616 | -2.68% | 69.5만 |
|---|
| 2026.08.31 | ₩14,099 | ₩14,327 | ₩14,005 | ₩14,140 | +0.29% | 99.8만 |
|---|
| 2026.08.28 | ₩14,475 | ₩14,582 | ₩14,207 | ₩14,220 | -1.76% | 46.6만 |
|---|
| 2026.08.27 | ₩14,274 | ₩14,636 | ₩14,180 | ₩14,475 | +1.41% | 64.1만 |
|---|
| 2026.08.26 | ₩14,073 | ₩14,260 | ₩13,898 | ₩14,073 | 0.00% | 50.6만 |
|---|
| 2026.08.25 | ₩14,086 | ₩14,368 | ₩14,086 | ₩14,274 | +1.33% | 56.4만 |
|---|
| 2026.08.24 | ₩14,220 | ₩14,368 | ₩13,979 | ₩14,166 | -0.38% | 53만 |
|---|
| 2026.08.21 | ₩13,965 | ₩14,388 | ₩13,932 | ₩14,234 | +1.92% | 82.5만 |
|---|
| 2026.08.20 | ₩13,844 | ₩14,099 | ₩13,804 | ₩13,938 | +0.68% | 50.6만 |
|---|
| 2026.08.19 | ₩13,844 | ₩14,267 | ₩13,844 | ₩13,965 | +0.87% | 80.1만 |
|---|
| 2026.08.18 | ₩13,885 | ₩14,073 | ₩13,710 | ₩13,858 | -0.19% | 69.2만 |
|---|
| 2026.08.17 | ₩14,140 | ₩14,247 | ₩13,650 | ₩13,724 | -2.94% | 68.1만 |
|---|
| 2026.08.14 | ₩14,716 | ₩14,716 | ₩14,126 | ₩14,314 | -2.73% | 44.2만 |
|---|
| 2026.08.13 | ₩14,140 | ₩14,730 | ₩14,052 | ₩14,703 | +3.98% | 68.1만 |
|---|
| 2026.08.12 | ₩14,005 | ₩14,066 | ₩13,710 | ₩14,032 | +0.19% | 52.5만 |
|---|
| 2026.08.11 | ₩14,086 | ₩14,220 | ₩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 | ₩14,153 | ₩13,764 | ₩14,032 | +0.87% | 54.6만 |
|---|
| 2026.08.06 | ₩13,643 | ₩13,891 | ₩13,630 | ₩13,724 | +0.59% | 64.1만 |
|---|
| 2026.08.05 | ₩14,140 | ₩14,140 | ₩13,670 | ₩13,885 | -1.80% | 121.5만 |
|---|
| 2026.08.04 | ₩13,697 | ₩14,059 | ₩13,677 | ₩14,005 | +2.25% | 94.3만 |
|---|
| 2026.08.03 | ₩13,885 | ₩14,207 | ₩13,730 | ₩13,777 | -0.77% | 70.2만 |
|---|
| 2026.07.31 | ₩12,905 | ₩13,684 | ₩12,771 | ₩13,563 | +5.09% | 115.5만 |
|---|
| 2026.07.30 | ₩14,032 | ₩14,086 | ₩12,483 | ₩12,959 | -7.65% | 206만 |
|---|
| 2026.07.29 | ₩14,368 | ₩14,871 | ₩14,368 | ₩14,770 | +2.80% | 203.2만 |
|---|
| 2026.07.28 | ₩13,898 | ₩14,381 | ₩13,898 | ₩14,381 | +3.47% | 71.3만 |
|---|
| 2026.07.27 | ₩13,549 | ₩13,885 | ₩13,415 | ₩13,831 | +2.08% | 78.2만 |
|---|
| 2026.07.24 | ₩12,986 | ₩13,335 | ₩12,932 | ₩13,294 | +2.38% | 70.4만 |
|---|
| 2026.07.23 | ₩13,133 | ₩13,133 | ₩12,718 | ₩12,838 | -2.25% | 84.5만 |
|---|
| 2026.07.22 | ₩13,777 | ₩13,777 | ₩13,026 | ₩13,093 | -4.97% | 133.1만 |
|---|
| 2026.07.21 | ₩13,844 | ₩13,925 | ₩13,603 | ₩13,751 | -0.68% | 53만 |
|---|
| 2026.07.20 | ₩13,838 | ₩14,234 | ₩13,737 | ₩13,912 | +0.53% | 54.6만 |
|---|
| 2026.07.17 | ₩13,777 | ₩13,952 | ₩13,549 | ₩13,952 | +1.27% | 62.4만 |
|---|
| 2026.07.16 | ₩13,818 | ₩14,059 | ₩13,764 | ₩13,898 | +0.58% | 61.2만 |
|---|
| 2026.07.15 | ₩13,912 | ₩14,166 | ₩13,777 | ₩13,777 | -0.96% | 57.9만 |
|---|
| 2026.07.14 | ₩13,549 | ₩13,965 | ₩13,469 | ₩13,804 | +1.88% | 50.4만 |
|---|
| 2026.07.13 | ₩13,844 | ₩14,341 | ₩13,844 | ₩13,912 | +0.48% | 67.6만 |
|---|
| 2026.07.10 | ₩13,912 | ₩14,126 | ₩13,650 | ₩13,818 | -0.68% | 42만 |
|---|
| 2026.07.09 | ₩13,321 | ₩13,730 | ₩13,241 | ₩13,710 | +2.92% | 46.9만 |
|---|
| 2026.07.08 | ₩14,005 | ₩14,005 | ₩13,442 | ₩13,576 | -3.07% | 97.1만 |
|---|
| 2026.07.07 | ₩14,274 | ₩14,602 | ₩14,173 | ₩14,207 | -0.47% | 83.7만 |
|---|
| 2026.07.06 | ₩14,314 | ₩14,421 | ₩13,952 | ₩14,260 | -0.37% | 75만 |
|---|
| 2026.07.02 | ₩14,381 | ₩14,757 | ₩14,381 | ₩14,488 | +0.75% | 83.5만 |
|---|
| 2026.07.01 | ₩14,220 | ₩14,596 | ₩14,220 | ₩14,488 | +1.89% | 88만 |
|---|
| 2026.06.30 | ₩13,643 | ₩14,126 | ₩13,623 | ₩14,073 | +3.15% | 131만 |
|---|
| 2026.06.29 | ₩13,858 | ₩13,979 | ₩13,469 | ₩13,804 | -0.39% | 170만 |
|---|
| 2026.06.26 | ₩12,718 | ₩13,724 | ₩12,718 | ₩13,670 | +7.49% | 190.6만 |
|---|
| 2026.06.25 | ₩12,905 | ₩13,167 | ₩12,771 | ₩12,825 | -0.62% | 92.9만 |
|---|
| 2026.06.24 | ₩12,664 | ₩13,160 | ₩12,610 | ₩12,959 | +2.33% | 96만 |
|---|
| 2026.06.23 | ₩12,154 | ₩12,671 | ₩12,154 | ₩12,664 | +4.19% | 140.3만 |
|---|
| 2026.06.22 | ₩12,490 | ₩12,838 | ₩12,013 | ₩12,194 | -2.36% | 237.8만 |
|---|
| 2026.06.18 | ₩12,637 | ₩12,785 | ₩12,490 | ₩12,610 | -0.21% | 157.6만 |
|---|
| 2026.06.17 | ₩12,731 | ₩13,033 | ₩12,449 | ₩12,503 | -1.79% | 152.9만 |
|---|
| 2026.06.16 | ₩13,227 | ₩13,227 | ₩12,744 | ₩12,879 | -2.64% | 82만 |
|---|
| 2026.06.15 | ₩13,080 | ₩13,549 | ₩12,952 | ₩13,026 | -0.41% | 183.7만 |
|---|
| 2026.06.12 | ₩13,040 | ₩13,080 | ₩12,744 | ₩12,919 | -0.93% | 172.1만 |
|---|
| 2026.06.11 | ₩12,677 | ₩13,040 | ₩12,624 | ₩13,040 | +2.86% | 190.6만 |
|---|
| 2026.06.10 | ₩12,557 | ₩12,932 | ₩12,557 | ₩12,785 | +1.82% | 182.9만 |
|---|
| 2026.06.09 | ₩12,758 | ₩12,979 | ₩12,463 | ₩12,812 | +0.42% | 208.7만 |
|---|
| 2026.06.08 | ₩12,463 | ₩12,885 | ₩12,422 | ₩12,798 | +2.69% | 176.3만 |
|---|
| 2026.06.05 | ₩12,624 | ₩12,765 | ₩12,249 | ₩12,396 | -1.81% | 192.6만 |
|---|
| 2026.06.04 | ₩12,610 | ₩12,872 | ₩12,570 | ₩12,704 | +0.74% | 116.2만 |
|---|
| 2026.06.03 | ₩12,798 | ₩12,905 | ₩12,402 | ₩12,490 | -2.41% | 130.9만 |
|---|
| 2026.06.02 | ₩12,959 | ₩13,174 | ₩12,731 | ₩12,986 | +0.21% | 121.6만 |
|---|
| 2026.06.01 | ₩13,093 | ₩13,375 | ₩12,932 | ₩13,268 | +1.33% | 98.1만 |
|---|
| 2026.05.29 | ₩12,516 | ₩13,107 | ₩12,429 | ₩12,986 | +3.75% | 159.6만 |
|---|
| 2026.05.28 | ₩11,779 | ₩12,476 | ₩11,725 | ₩12,436 | +5.58% | 174.7만 |
|---|
| 2026.05.27 | ₩11,711 | ₩12,228 | ₩11,658 | ₩11,886 | +1.49% | 123만 |
|---|
| 2026.05.26 | ₩11,577 | ₩12,302 | ₩11,577 | ₩11,832 | +2.20% | 160.6만 |
|---|
| 2026.05.22 | ₩11,282 | ₩11,738 | ₩11,094 | ₩11,483 | +1.78% | 151.3만 |
|---|
| 2026.05.21 | ₩11,618 | ₩11,658 | ₩10,504 | ₩11,229 | -3.35% | 272.2만 |
|---|
| 2026.05.20 | ₩11,564 | ₩12,107 | ₩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 | ₩11,966 | ₩12,033 | ₩11,752 | ₩11,819 | -1.23% | 44.7만 |
|---|
| 2026.05.13 | ₩12,020 | ₩12,154 | ₩11,825 | ₩11,913 | -0.89% | 72.7만 |
|---|
| 2026.05.12 | ₩12,449 | ₩12,476 | ₩12,127 | ₩12,154 | -2.37% | 58만 |
|---|
| 2026.05.11 | ₩13,093 | ₩13,113 | ₩12,429 | ₩12,490 | -4.61% | 97.7만 |
|---|
| 2026.05.08 | ₩13,053 | ₩13,268 | ₩12,731 | ₩13,227 | +1.34% | 61.9만 |
|---|
| 2026.05.07 | ₩12,812 | ₩13,308 | ₩12,812 | ₩13,120 | +2.41% | 78.9만 |
|---|
| 2026.05.06 | ₩12,624 | ₩12,845 | ₩12,516 | ₩12,637 | +0.11% | 67.4만 |
|---|
| 2026.05.05 | ₩12,785 | ₩12,912 | ₩12,396 | ₩12,610 | -1.36% | 94만 |
|---|
| 2026.05.04 | ₩12,516 | ₩13,100 | ₩12,452 | ₩12,812 | +2.36% | 82.1만 |
|---|
| 2026.05.01 | ₩12,624 | ₩12,825 | ₩12,409 | ₩12,503 | -0.96% | 83.4만 |
|---|
| 2026.04.30 | ₩12,087 | ₩12,490 | ₩11,913 | ₩12,409 | +2.66% | 96.6만 |
|---|
| 2026.04.29 | ₩11,846 | ₩12,396 | ₩11,846 | ₩12,154 | +2.60% | 108만 |
|---|
| 2026.04.28 | ₩12,624 | ₩12,718 | ₩12,067 | ₩12,127 | -3.93% | 305.6만 |
|---|
| 2026.04.27 | ₩12,583 | ₩12,704 | ₩12,335 | ₩12,651 | +0.53% | 171.3만 |
|---|
| 2026.04.24 | ₩12,825 | ₩12,838 | ₩12,523 | ₩12,610 | -1.67% | 215.8만 |
|---|
| 2026.04.23 | ₩12,986 | ₩13,013 | ₩12,443 | ₩12,664 | -2.48% | 84.7만 |
|---|
| 2026.04.22 | ₩13,362 | ₩13,455 | ₩13,167 | ₩13,321 | -0.30% | 57.2만 |
|---|
| 2026.04.21 | ₩13,348 | ₩13,643 | ₩13,120 | ₩13,160 | -1.41% | 49만 |
|---|
| 2026.04.20 | ₩12,905 | ₩13,268 | ₩12,905 | ₩13,241 | +2.60% | 52.3만 |
|---|
| 2026.04.17 | ₩13,040 | ₩13,321 | ₩12,999 | ₩12,999 | -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 | ₩12,060 | ₩12,329 | ₩12,047 | ₩12,154 | +0.78% | 73.9만 |
|---|
| 2026.04.13 | ₩11,336 | ₩11,966 | ₩11,269 | ₩11,926 | +5.21% | 70.7만 |
|---|
| 2026.04.10 | ₩11,550 | ₩11,618 | ₩11,309 | ₩11,363 | -1.63% | 42.8만 |
|---|
| 2026.04.09 | ₩11,604 | ₩11,705 | ₩11,309 | ₩11,564 | -0.35% | 73만 |
|---|
| 2026.04.08 | ₩12,409 | ₩12,530 | ₩11,691 | ₩11,698 | -5.73% | 99만 |
|---|
| 2026.04.07 | ₩11,886 | ₩12,007 | ₩11,705 | ₩11,899 | +0.11% | 72.6만 |
|---|
| 2026.04.06 | ₩11,953 | ₩12,074 | ₩11,919 | ₩11,966 | +0.11% | 41.8만 |
|---|
| 2026.04.02 | ₩11,738 | ₩12,074 | ₩11,618 | ₩11,926 | +1.60% | 41만 |
|---|
| 2026.04.01 | ₩12,194 | ₩12,194 | ₩11,805 | ₩11,993 | -1.65% | 40.7만 |
|---|
| 2026.03.31 | ₩11,591 | ₩12,033 | ₩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 | ₩11,550 | ₩11,222 | ₩11,457 | -0.58% | 162.7만 |
|---|
| 2026.03.26 | ₩11,725 | ₩12,221 | ₩11,698 | ₩11,698 | -0.23% | 190.9만 |
|---|
| 2026.03.25 | ₩11,993 | ₩12,033 | ₩11,644 | ₩11,872 | -1.01% | 122.3만 |
|---|
| 2026.03.24 | ₩11,832 | ₩11,859 | ₩11,644 | ₩11,765 | -0.57% | 87만 |
|---|
| 2026.03.23 | ₩11,926 | ₩12,141 | ₩11,832 | ₩11,980 | +0.45% | 101.5만 |
|---|
| 2026.03.20 | ₩11,792 | ₩11,899 | ₩11,550 | ₩11,711 | -0.68% | 104.8만 |
|---|
| 2026.03.19 | ₩11,993 | ₩12,114 | ₩11,752 | ₩11,846 | -1.23% | 81.2만 |
|---|
| 2026.03.18 | ₩12,181 | ₩12,443 | ₩12,060 | ₩12,114 | -0.55% | 116.2만 |
|---|
| 2026.03.17 | ₩11,993 | ₩12,376 | ₩11,966 | ₩12,261 | +2.24% | 91.7만 |
|---|
| 2026.03.16 | ₩12,047 | ₩12,161 | ₩11,866 | ₩11,953 | -0.78% | 52.3만 |
|---|
| 2026.03.13 | ₩11,953 | ₩12,087 | ₩11,779 | ₩11,886 | -0.56% | 101.3만 |
|---|
| 2026.03.12 | ₩12,396 | ₩12,637 | ₩11,927 | ₩11,953 | -3.57% | 58만 |
|---|
| 2026.03.11 | ₩12,637 | ₩12,899 | ₩12,349 | ₩12,530 | -0.85% | 69.1만 |
|---|
| 2026.03.10 | ₩12,852 | ₩12,879 | ₩12,409 | ₩12,637 | -1.67% | 69.7만 |
|---|
| 2026.03.09 | ₩12,570 | ₩12,946 | ₩12,463 | ₩12,865 | +2.35% | 77.5만 |
|---|
| 2026.03.06 | ₩12,570 | ₩12,959 | ₩12,449 | ₩12,838 | +2.13% | 60.7만 |
|---|
| 2026.03.05 | ₩12,610 | ₩13,107 | ₩12,610 | ₩12,718 | +0.85% | 84.3만 |
|---|
| 2026.03.04 | ₩12,597 | ₩12,865 | ₩12,483 | ₩12,744 | +1.17% | 55.4만 |
|---|
| 2026.03.03 | ₩12,127 | ₩12,624 | ₩11,899 | ₩12,503 | +3.10% | 80.1만 |
|---|
| 2026.03.02 | ₩11,779 | ₩12,449 | ₩11,685 | ₩12,409 | +5.35% | 137.8만 |
|---|
| 2026.02.27 | ₩12,342 | ₩12,443 | ₩12,060 | ₩12,114 | -1.85% | 66만 |
|---|
| 2026.02.26 | ₩12,355 | ₩12,731 | ₩12,342 | ₩12,637 | +2.28% | 51.9만 |
|---|
| 2026.02.25 | ₩12,181 | ₩12,409 | ₩12,074 | ₩12,342 | +1.32% | 81.1만 |
|---|
| 2026.02.24 | ₩11,913 | ₩12,168 | ₩11,805 | ₩12,074 | +1.35% | 54.6만 |
|---|
| 2026.02.23 | ₩12,382 | ₩12,436 | ₩11,470 | ₩11,953 | -3.47% | 69.6만 |
|---|
| 2026.02.20 | ₩12,530 | ₩12,979 | ₩12,530 | ₩12,543 | +0.11% | 121.7만 |
|---|
| 2026.02.19 | ₩12,409 | ₩12,570 | ₩12,275 | ₩12,570 | +1.30% | 40.4만 |
|---|
| 2026.02.18 | ₩12,235 | ₩12,604 | ₩12,060 | ₩12,476 | +1.97% | 73.4만 |
|---|
| 2026.02.17 | ₩12,020 | ₩12,241 | ₩11,805 | ₩12,208 | +1.56% | 81만 |
|---|
| 2026.02.13 | ₩11,832 | ₩12,329 | ₩11,658 | ₩12,060 | +1.93% | 159.5만 |
|---|
| 2026.02.12 | ₩12,020 | ₩12,020 | ₩11,275 | ₩11,792 | -1.90% | 183.8만 |
|---|
| 2026.02.11 | ₩12,409 | ₩12,409 | ₩11,671 | ₩11,953 | -3.68% | 207.3만 |
|---|
| 2026.02.10 | ₩12,355 | ₩12,691 | ₩12,288 | ₩12,409 | +0.43% | 98.3만 |
|---|
| 2026.02.09 | ₩12,288 | ₩12,463 | ₩12,074 | ₩12,248 | -0.33% | 130.8만 |
|---|
| 2026.02.06 | ₩12,570 | ₩12,946 | ₩12,409 | ₩12,422 | -1.17% | 193.4만 |
|---|
| 2026.02.05 | ₩13,791 | ₩13,898 | ₩12,355 | ₩12,490 | -9.44% | 679.9만 |
|---|
| 2026.02.04 | ₩13,133 | ₩13,623 | ₩12,785 | ₩13,549 | +3.17% | 181.4만 |
|---|
| 2026.02.03 | ₩14,153 | ₩14,280 | ₩13,093 | ₩13,214 | -6.64% | 99.5만 |
|---|
| 2026.02.02 | ₩14,327 | ₩14,710 | ₩14,220 | ₩14,260 | -0.47% | 76.3만 |
|---|
| 2026.01.30 | ₩14,690 | ₩14,743 | ₩14,368 | ₩14,488 | -1.37% | 49.5만 |
|---|
| 2026.01.29 | ₩15,320 | ₩15,414 | ₩14,502 | ₩14,851 | -3.06% | 80.1만 |
|---|
| 2026.01.28 | ₩15,763 | ₩15,830 | ₩15,307 | ₩15,360 | -2.55% | 49.2만 |
|---|
| 2026.01.27 | ₩15,535 | ₩15,763 | ₩15,146 | ₩15,615 | +0.52% | 58.4만 |
|---|
| 2026.01.26 | ₩15,454 | ₩15,508 | ₩15,246 | ₩15,387 | -0.43% | 37만 |
|---|
| 2026.01.23 | ₩15,266 | ₩15,521 | ₩15,152 | ₩15,427 | +1.05% | 32.7만 |
|---|
| 2026.01.22 | ₩15,052 | ₩15,501 | ₩15,052 | ₩15,253 | +1.34% | 41.1만 |
|---|
| 2026.01.21 | ₩15,012 | ₩15,038 | ₩14,502 | ₩14,810 | -1.34% | 53.2만 |
|---|
| 2026.01.20 | ₩15,360 | ₩15,548 | ₩14,757 | ₩14,757 | -3.93% | 43.8만 |
|---|
| 2026.01.16 | ₩15,790 | ₩15,790 | ₩15,414 | ₩15,669 | -0.76% | 48.6만 |
|---|
| 2026.01.15 | ₩15,642 | ₩16,085 | ₩15,642 | ₩15,749 | +0.69% | 52.7만 |
|---|
| 2026.01.14 | ₩15,884 | ₩15,924 | ₩15,266 | ₩15,615 | -1.69% | 51.5만 |
|---|
| 2026.01.13 | ₩16,407 | ₩16,407 | ₩15,931 | ₩15,951 | -2.78% | 35.1만 |
|---|
| 2026.01.12 | ₩16,286 | ₩16,742 | ₩16,179 | ₩16,380 | +0.58% | 67.7만 |
|---|
| 2026.01.09 | ₩16,541 | ₩16,890 | ₩16,192 | ₩16,353 | -1.14% | 51만 |
|---|
| 2026.01.08 | ₩16,165 | ₩16,481 | ₩16,045 | ₩16,447 | +1.74% | 67.3만 |
|---|
| 2026.01.07 | ₩16,299 | ₩16,769 | ₩16,219 | ₩16,246 | -0.33% | 78.5만 |
|---|
| 2026.01.06 | ₩16,246 | ₩16,353 | ₩15,924 | ₩16,286 | +0.25% | 58.3만 |
|---|
| 2026.01.05 | ₩15,843 | ₩16,554 | ₩15,843 | ₩16,179 | +2.12% | 67.6만 |
|---|
| 2026.01.02 | ₩16,286 | ₩16,447 | ₩15,542 | ₩15,749 | -3.29% | 68.9만 |
|---|
| 2025.12.31 | ₩16,313 | ₩16,340 | ₩16,159 | ₩16,206 | -0.66% | 32.5만 |
|---|
| 2025.12.30 | ₩16,380 | ₩16,568 | ₩16,286 | ₩16,326 | -0.33% | 25.7만 |
|---|
| 2025.12.29 | ₩16,380 | ₩16,526 | ₩16,246 | ₩16,434 | +0.33% | 35.9만 |
|---|
| 2025.12.26 | ₩16,393 | ₩16,642 | ₩16,313 | ₩16,608 | +1.31% | 21.5만 |
|---|
| 2025.12.24 | ₩16,393 | ₩16,487 | ₩16,219 | ₩16,407 | +0.08% | 14만 |
|---|
| 2025.12.23 | ₩16,246 | ₩16,595 | ₩16,138 | ₩16,434 | +1.16% | 39.7만 |
|---|
| 2025.12.22 | ₩16,273 | ₩16,541 | ₩16,138 | ₩16,501 | +1.40% | 55.7만 |
|---|
| 2025.12.19 | ₩16,192 | ₩16,226 | ₩15,924 | ₩16,125 | -0.41% | 45.6만 |
|---|
| 2025.12.18 | ₩16,058 | ₩16,742 | ₩16,058 | ₩16,138 | +0.50% | 37만 |
|---|
| 2025.12.17 | ₩16,031 | ₩16,286 | ₩15,629 | ₩15,776 | -1.59% | 48.6만 |
|---|
| 2025.12.16 | ₩15,481 | ₩16,065 | ₩15,481 | ₩16,004 | +3.38% | 33.5만 |
|---|
| 2025.12.15 | ₩16,299 | ₩16,313 | ₩15,602 | ₩15,669 | -3.87% | 49.5만 |
|---|
| 2025.12.12 | ₩16,581 | ₩16,581 | ₩16,018 | ₩16,286 | -1.78% | 47만 |
|---|
| 2025.12.11 | ₩16,675 | ₩17,017 | ₩16,474 | ₩16,635 | -0.24% | 60.3만 |
|---|
| 2025.12.10 | ₩15,602 | ₩16,903 | ₩15,521 | ₩16,769 | +7.48% | 69만 |
|---|
| 2025.12.09 | ₩15,266 | ₩15,870 | ₩15,266 | ₩15,615 | +2.28% | 38.8만 |
|---|
| 2025.12.08 | ₩15,642 | ₩15,870 | ₩15,266 | ₩15,481 | -1.03% | 57.8만 |
|---|
| 2025.12.05 | ₩15,441 | ₩15,803 | ₩15,253 | ₩15,548 | +0.70% | 46.9만 |
|---|
| 2025.12.04 | ₩15,293 | ₩15,340 | ₩15,038 | ₩15,213 | -0.53% | 44.8만 |
|---|
| 2025.12.03 | ₩14,918 | ₩15,240 | ₩14,918 | ₩15,199 | +1.89% | 43.1만 |
|---|
| 2025.12.02 | ₩15,173 | ₩15,280 | ₩14,998 | ₩14,998 | -1.15% | 31.6만 |
|---|
| 2025.12.01 | ₩14,797 | ₩15,360 | ₩14,723 | ₩15,079 | +1.90% | 63.7만 |
|---|
| 2025.11.28 | ₩14,985 | ₩15,159 | ₩14,938 | ₩15,065 | +0.54% | 15.4만 |
|---|
| 2025.11.26 | ₩14,851 | ₩15,064 | ₩14,770 | ₩14,931 | +0.54% | 45.4만 |
|---|
| 2025.11.25 | ₩14,730 | ₩14,963 | ₩14,596 | ₩14,904 | +1.18% | 36.3만 |
|---|
| 2025.11.24 | ₩14,971 | ₩14,971 | ₩14,327 | ₩14,623 | -2.33% | 46.8만 |
|---|
| 2025.11.21 | ₩14,475 | ₩14,837 | ₩14,428 | ₩14,649 | +1.20% | 43.5만 |
|---|
| 2025.11.20 | ₩15,427 | ₩15,629 | ₩14,368 | ₩14,435 | -6.43% | 58.9만 |
|---|
| 2025.11.19 | ₩15,280 | ₩15,320 | ₩14,824 | ₩15,132 | -0.97% | 45.7만 |
|---|
| 2025.11.18 | ₩15,226 | ₩15,468 | ₩15,100 | ₩15,199 | -0.18% | 41.4만 |
|---|
| 2025.11.17 | ₩16,112 | ₩16,112 | ₩15,387 | ₩15,387 | -4.50% | 63.3만 |
|---|
| 2025.11.14 | ₩16,058 | ₩16,581 | ₩16,058 | ₩16,232 | +1.09% | 34.7만 |
|---|
| 2025.11.13 | ₩16,836 | ₩17,198 | ₩16,393 | ₩16,487 | -2.07% | 56만 |
|---|
| 2025.11.12 | ₩17,815 | ₩17,896 | ₩17,145 | ₩17,158 | -3.69% | 62.4만 |
|---|
| 2025.11.11 | ₩17,802 | ₩17,815 | ₩17,386 | ₩17,641 | -0.90% | 66.4만 |
|---|
| 2025.11.10 | ₩17,950 | ₩18,399 | ₩17,654 | ₩17,869 | -0.45% | 101.8만 |
|---|
| 2025.11.07 | ₩17,802 | ₩18,204 | ₩16,715 | ₩17,560 | -1.36% | 209.9만 |
|---|
| 2025.11.06 | ₩16,635 | ₩18,245 | ₩16,259 | ₩18,030 | +8.39% | 218.6만 |
|---|
| 2025.11.05 | ₩15,307 | ₩15,682 | ₩15,092 | ₩15,548 | +1.58% | 81.3만 |
|---|
| 2025.11.04 | ₩15,454 | ₩15,669 | ₩15,038 | ₩15,159 | -1.91% | 77만 |
|---|
| 2025.11.03 | ₩15,951 | ₩16,212 | ₩15,763 | ₩15,924 | -0.17% | 43.9만 |
|---|
| 2025.10.31 | ₩15,790 | ₩16,165 | ₩15,790 | ₩16,098 | +1.95% | 40.2만 |
|---|
| 2025.10.30 | ₩16,232 | ₩16,340 | ₩15,629 | ₩15,723 | -3.14% | 45.1만 |
|---|
| 2025.10.29 | ₩16,903 | ₩17,037 | ₩16,219 | ₩16,393 | -3.02% | 74.4만 |
|---|
| 2025.10.28 | ₩16,876 | ₩17,218 | ₩16,749 | ₩16,903 | +0.16% | 51.5만 |
|---|
| 2025.10.27 | ₩16,434 | ₩16,970 | ₩16,299 | ₩16,970 | +3.27% | 99.4만 |
|---|
| 2025.10.24 | ₩15,884 | ₩16,400 | ₩15,884 | ₩16,273 | +2.45% | 47.2만 |
|---|
| 2025.10.23 | ₩15,776 | ₩15,944 | ₩15,743 | ₩15,857 | +0.51% | 35.9만 |
|---|
| 2025.10.22 | ₩15,656 | ₩15,964 | ₩15,656 | ₩15,817 | +1.03% | 48.4만 |
|---|
| 2025.10.21 | ₩15,575 | ₩15,870 | ₩15,427 | ₩15,803 | +1.46% | 36.1만 |
|---|
| 2025.10.20 | ₩15,266 | ₩15,817 | ₩15,266 | ₩15,682 | +2.72% | 49.7만 |
|---|
| 2025.10.17 | ₩14,770 | ₩15,246 | ₩14,770 | ₩15,226 | +3.09% | 46만 |
|---|
| 2025.10.16 | ₩15,481 | ₩15,588 | ₩14,958 | ₩14,971 | -3.29% | 36.7만 |
|---|
| 2025.10.15 | ₩15,669 | ₩15,749 | ₩15,253 | ₩15,468 | -1.28% | 40.5만 |
|---|
| 2025.10.14 | ₩14,757 | ₩15,615 | ₩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 | ₩15,897 | ₩14,770 | ₩14,784 | -5.57% | 111.9만 |
|---|