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 | ₩13,927 | ₩14,302 | ₩13,901 | ₩14,249 | +2.31% | 39.6만 |
| 2026.10.08 | ₩13,700 | ₩13,948 | ₩13,606 | ₩13,941 | +1.76% | 77.5만 |
| 2026.10.07 | ₩13,539 | ₩13,854 | ₩13,432 | ₩13,700 | +1.19% | 60.1만 |
| 2026.10.06 | ₩13,740 | ₩13,814 | ₩13,439 | ₩13,579 | -1.17% | 63.2만 |
| 2026.10.05 | ₩13,204 | ₩13,673 | ₩13,178 | ₩13,673 | +3.55% | 256.8만 |
| 2026.10.02 | ₩13,124 | ₩13,178 | ₩12,896 | ₩13,151 | +0.20% | 128.2만 |
| 2026.10.01 | ₩13,191 | ₩13,345 | ₩12,876 | ₩12,963 | -1.73% | 94.5만 |
| 2026.09.30 | ₩13,084 | ₩13,271 | ₩13,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,084 |
| 0.00% |
| 117.3만 |
| 2026.09.29 | ₩12,977 | ₩13,097 | ₩12,803 | ₩13,057 | +0.62% | 87.8만 |
|---|
| 2026.09.28 | ₩13,137 | ₩13,218 | ₩12,756 | ₩12,977 | -1.22% | 98.8만 |
|---|
| 2026.09.25 | ₩12,910 | ₩13,258 | ₩12,816 | ₩13,218 | +2.39% | 124.6만 |
|---|
| 2026.09.24 | ₩12,789 | ₩13,017 | ₩12,675 | ₩12,950 | +1.26% | 173만 |
|---|
| 2026.09.23 | ₩12,896 | ₩12,936 | ₩12,689 | ₩12,843 | -0.42% | 42.7만 |
|---|
| 2026.09.22 | ₩13,017 | ₩13,044 | ₩12,716 | ₩12,870 | -1.13% | 30.9만 |
|---|
| 2026.09.21 | ₩12,709 | ₩12,843 | ₩12,615 | ₩12,803 | +0.74% | 52.2만 |
|---|
| 2026.09.18 | ₩12,789 | ₩12,789 | ₩12,555 | ₩12,602 | -1.47% | 61.1만 |
|---|
| 2026.09.17 | ₩12,923 | ₩13,044 | ₩12,695 | ₩12,695 | -1.76% | 48.1만 |
|---|
| 2026.09.16 | ₩13,084 | ₩13,124 | ₩12,829 | ₩12,923 | -1.23% | 38.7만 |
|---|
| 2026.09.15 | ₩13,365 | ₩13,405 | ₩13,137 | ₩13,164 | -1.50% | 33.9만 |
|---|
| 2026.09.14 | ₩13,392 | ₩13,780 | ₩13,352 | ₩13,539 | +1.10% | 49.6만 |
|---|
| 2026.09.11 | ₩13,070 | ₩13,412 | ₩13,070 | ₩13,311 | +1.84% | 33.1만 |
|---|
| 2026.09.10 | ₩13,003 | ₩13,198 | ₩12,943 | ₩13,070 | +0.51% | 53.8만 |
|---|
| 2026.09.09 | ₩13,566 | ₩13,599 | ₩13,117 | ₩13,151 | -3.06% | 55.4만 |
|---|
| 2026.09.08 | ₩13,927 | ₩14,061 | ₩13,519 | ₩13,686 | -1.73% | 74.1만 |
|---|
| 2026.09.04 | ₩13,968 | ₩14,122 | ₩13,887 | ₩14,075 | +0.77% | 42.9만 |
|---|
| 2026.09.03 | ₩14,142 | ₩14,376 | ₩14,008 | ₩14,155 | +0.09% | 53.4만 |
|---|
| 2026.09.02 | ₩13,566 | ₩14,035 | ₩13,566 | ₩13,941 | +2.76% | 55.1만 |
|---|
| 2026.09.01 | ₩13,968 | ₩14,055 | ₩13,579 | ₩13,593 | -2.68% | 69.5만 |
|---|
| 2026.08.31 | ₩14,075 | ₩14,302 | ₩13,981 | ₩14,115 | +0.29% | 99.8만 |
|---|
| 2026.08.28 | ₩14,450 | ₩14,557 | ₩14,182 | ₩14,195 | -1.76% | 46.6만 |
|---|
| 2026.08.27 | ₩14,249 | ₩14,610 | ₩14,155 | ₩14,450 | +1.41% | 64.1만 |
|---|
| 2026.08.26 | ₩14,048 | ₩14,235 | ₩13,874 | ₩14,048 | 0.00% | 50.6만 |
|---|
| 2026.08.25 | ₩14,061 | ₩14,343 | ₩14,061 | ₩14,249 | +1.33% | 56.4만 |
|---|
| 2026.08.24 | ₩14,195 | ₩14,343 | ₩13,954 | ₩14,142 | -0.38% | 53만 |
|---|
| 2026.08.21 | ₩13,941 | ₩14,363 | ₩13,907 | ₩14,209 | +1.92% | 82.5만 |
|---|
| 2026.08.20 | ₩13,820 | ₩14,075 | ₩13,780 | ₩13,914 | +0.68% | 50.6만 |
|---|
| 2026.08.19 | ₩13,820 | ₩14,242 | ₩13,820 | ₩13,941 | +0.87% | 80.1만 |
|---|
| 2026.08.18 | ₩13,861 | ₩14,048 | ₩13,686 | ₩13,834 | -0.19% | 69.2만 |
|---|
| 2026.08.17 | ₩14,115 | ₩14,222 | ₩13,626 | ₩13,700 | -2.94% | 68.1만 |
|---|
| 2026.08.14 | ₩14,691 | ₩14,691 | ₩14,102 | ₩14,289 | -2.73% | 44.2만 |
|---|
| 2026.08.13 | ₩14,115 | ₩14,704 | ₩14,028 | ₩14,677 | +3.98% | 68.1만 |
|---|
| 2026.08.12 | ₩13,981 | ₩14,041 | ₩13,686 | ₩14,008 | +0.19% | 52.5만 |
|---|
| 2026.08.11 | ₩14,061 | ₩14,195 | ₩13,948 | ₩14,021 | -0.29% | 56.1만 |
|---|
| 2026.08.10 | ₩13,901 | ₩14,229 | ₩13,901 | ₩14,048 | +1.06% | 52.7만 |
|---|
| 2026.08.07 | ₩13,887 | ₩14,128 | ₩13,740 | ₩14,008 | +0.87% | 54.6만 |
|---|
| 2026.08.06 | ₩13,619 | ₩13,867 | ₩13,606 | ₩13,700 | +0.59% | 64.1만 |
|---|
| 2026.08.05 | ₩14,115 | ₩14,115 | ₩13,646 | ₩13,861 | -1.80% | 121.5만 |
|---|
| 2026.08.04 | ₩13,673 | ₩14,035 | ₩13,653 | ₩13,981 | +2.25% | 94.3만 |
|---|
| 2026.08.03 | ₩13,861 | ₩14,182 | ₩13,707 | ₩13,753 | -0.77% | 70.2만 |
|---|
| 2026.07.31 | ₩12,883 | ₩13,660 | ₩12,749 | ₩13,539 | +5.09% | 115.5만 |
|---|
| 2026.07.30 | ₩14,008 | ₩14,061 | ₩12,461 | ₩12,936 | -7.65% | 206만 |
|---|
| 2026.07.29 | ₩14,343 | ₩14,845 | ₩14,343 | ₩14,744 | +2.80% | 203.2만 |
|---|
| 2026.07.28 | ₩13,874 | ₩14,356 | ₩13,874 | ₩14,356 | +3.47% | 71.3만 |
|---|
| 2026.07.27 | ₩13,526 | ₩13,861 | ₩13,392 | ₩13,807 | +2.08% | 78.2만 |
|---|
| 2026.07.24 | ₩12,963 | ₩13,311 | ₩12,910 | ₩13,271 | +2.38% | 70.4만 |
|---|
| 2026.07.23 | ₩13,111 | ₩13,111 | ₩12,695 | ₩12,816 | -2.25% | 84.5만 |
|---|
| 2026.07.22 | ₩13,753 | ₩13,753 | ₩13,003 | ₩13,070 | -4.97% | 133.1만 |
|---|
| 2026.07.21 | ₩13,820 | ₩13,901 | ₩13,579 | ₩13,727 | -0.68% | 53만 |
|---|
| 2026.07.20 | ₩13,814 | ₩14,209 | ₩13,713 | ₩13,887 | +0.53% | 54.6만 |
|---|
| 2026.07.17 | ₩13,753 | ₩13,927 | ₩13,526 | ₩13,927 | +1.27% | 62.4만 |
|---|
| 2026.07.16 | ₩13,794 | ₩14,035 | ₩13,740 | ₩13,874 | +0.58% | 61.2만 |
|---|
| 2026.07.15 | ₩13,887 | ₩14,142 | ₩13,753 | ₩13,753 | -0.96% | 57.9만 |
|---|
| 2026.07.14 | ₩13,526 | ₩13,941 | ₩13,445 | ₩13,780 | +1.88% | 50.4만 |
|---|
| 2026.07.13 | ₩13,820 | ₩14,316 | ₩13,820 | ₩13,887 | +0.48% | 67.6만 |
|---|
| 2026.07.10 | ₩13,887 | ₩14,102 | ₩13,626 | ₩13,794 | -0.68% | 42만 |
|---|
| 2026.07.09 | ₩13,298 | ₩13,707 | ₩13,218 | ₩13,686 | +2.92% | 46.9만 |
|---|
| 2026.07.08 | ₩13,981 | ₩13,981 | ₩13,419 | ₩13,553 | -3.07% | 97.1만 |
|---|
| 2026.07.07 | ₩14,249 | ₩14,577 | ₩14,148 | ₩14,182 | -0.47% | 83.7만 |
|---|
| 2026.07.06 | ₩14,289 | ₩14,396 | ₩13,927 | ₩14,235 | -0.37% | 75만 |
|---|
| 2026.07.02 | ₩14,356 | ₩14,731 | ₩14,356 | ₩14,463 | +0.75% | 83.5만 |
|---|
| 2026.07.01 | ₩14,195 | ₩14,570 | ₩14,195 | ₩14,463 | +1.89% | 88만 |
|---|
| 2026.06.30 | ₩13,619 | ₩14,102 | ₩13,599 | ₩14,048 | +3.15% | 131만 |
|---|
| 2026.06.29 | ₩13,834 | ₩13,954 | ₩13,445 | ₩13,780 | -0.39% | 170만 |
|---|
| 2026.06.26 | ₩12,695 | ₩13,700 | ₩12,695 | ₩13,646 | +7.49% | 190.6만 |
|---|
| 2026.06.25 | ₩12,883 | ₩13,144 | ₩12,749 | ₩12,803 | -0.62% | 92.9만 |
|---|
| 2026.06.24 | ₩12,642 | ₩13,137 | ₩12,588 | ₩12,936 | +2.33% | 96만 |
|---|
| 2026.06.23 | ₩12,133 | ₩12,649 | ₩12,133 | ₩12,642 | +4.19% | 140.3만 |
|---|
| 2026.06.22 | ₩12,468 | ₩12,816 | ₩11,992 | ₩12,173 | -2.36% | 237.8만 |
|---|
| 2026.06.18 | ₩12,615 | ₩12,762 | ₩12,468 | ₩12,588 | -0.21% | 157.6만 |
|---|
| 2026.06.17 | ₩12,709 | ₩13,010 | ₩12,428 | ₩12,481 | -1.79% | 152.9만 |
|---|
| 2026.06.16 | ₩13,204 | ₩13,204 | ₩12,722 | ₩12,856 | -2.64% | 82만 |
|---|
| 2026.06.15 | ₩13,057 | ₩13,526 | ₩12,930 | ₩13,003 | -0.41% | 183.7만 |
|---|
| 2026.06.12 | ₩13,017 | ₩13,057 | ₩12,722 | ₩12,896 | -0.93% | 172.1만 |
|---|
| 2026.06.11 | ₩12,655 | ₩13,017 | ₩12,602 | ₩13,017 | +2.86% | 190.6만 |
|---|
| 2026.06.10 | ₩12,535 | ₩12,910 | ₩12,535 | ₩12,762 | +1.82% | 182.9만 |
|---|
| 2026.06.09 | ₩12,736 | ₩12,957 | ₩12,441 | ₩12,789 | +0.42% | 208.7만 |
|---|
| 2026.06.08 | ₩12,441 | ₩12,863 | ₩12,401 | ₩12,776 | +2.69% | 176.3만 |
|---|
| 2026.06.05 | ₩12,602 | ₩12,742 | ₩12,228 | ₩12,374 | -1.81% | 192.6만 |
|---|
| 2026.06.04 | ₩12,588 | ₩12,849 | ₩12,548 | ₩12,682 | +0.74% | 116.2만 |
|---|
| 2026.06.03 | ₩12,776 | ₩12,883 | ₩12,381 | ₩12,468 | -2.41% | 130.9만 |
|---|
| 2026.06.02 | ₩12,936 | ₩13,151 | ₩12,709 | ₩12,963 | +0.21% | 121.6만 |
|---|
| 2026.06.01 | ₩13,070 | ₩13,352 | ₩12,910 | ₩13,244 | +1.33% | 98.1만 |
|---|
| 2026.05.29 | ₩12,495 | ₩13,084 | ₩12,408 | ₩12,963 | +3.75% | 159.6만 |
|---|
| 2026.05.28 | ₩11,758 | ₩12,454 | ₩11,704 | ₩12,414 | +5.58% | 174.7만 |
|---|
| 2026.05.27 | ₩11,691 | ₩12,207 | ₩11,637 | ₩11,865 | +1.49% | 123만 |
|---|
| 2026.05.26 | ₩11,557 | ₩12,280 | ₩11,557 | ₩11,812 | +2.20% | 160.6만 |
|---|
| 2026.05.22 | ₩11,263 | ₩11,718 | ₩11,075 | ₩11,463 | +1.78% | 151.3만 |
|---|
| 2026.05.21 | ₩11,597 | ₩11,637 | ₩10,486 | ₩11,209 | -3.35% | 272.2만 |
|---|
| 2026.05.20 | ₩11,544 | ₩12,086 | ₩11,370 | ₩11,999 | +3.94% | 226.7만 |
|---|
| 2026.05.19 | ₩11,865 | ₩11,986 | ₩11,383 | ₩11,611 | -2.14% | 137.1만 |
|---|
| 2026.05.18 | ₩11,838 | ₩12,140 | ₩11,818 | ₩11,986 | +1.24% | 65.4만 |
|---|
| 2026.05.15 | ₩11,678 | ₩11,892 | ₩11,678 | ₩11,825 | +1.26% | 68.1만 |
|---|
| 2026.05.14 | ₩11,945 | ₩12,012 | ₩11,731 | ₩11,798 | -1.23% | 44.7만 |
|---|
| 2026.05.13 | ₩11,999 | ₩12,133 | ₩11,805 | ₩11,892 | -0.89% | 72.7만 |
|---|
| 2026.05.12 | ₩12,428 | ₩12,454 | ₩12,106 | ₩12,133 | -2.37% | 58만 |
|---|
| 2026.05.11 | ₩13,070 | ₩13,090 | ₩12,408 | ₩12,468 | -4.61% | 97.7만 |
|---|
| 2026.05.08 | ₩13,030 | ₩13,244 | ₩12,709 | ₩13,204 | +1.34% | 61.9만 |
|---|
| 2026.05.07 | ₩12,789 | ₩13,285 | ₩12,789 | ₩13,097 | +2.41% | 78.9만 |
|---|
| 2026.05.06 | ₩12,602 | ₩12,823 | ₩12,495 | ₩12,615 | +0.11% | 67.4만 |
|---|
| 2026.05.05 | ₩12,762 | ₩12,890 | ₩12,374 | ₩12,588 | -1.36% | 94만 |
|---|
| 2026.05.04 | ₩12,495 | ₩13,077 | ₩12,430 | ₩12,789 | +2.36% | 82.1만 |
|---|
| 2026.05.01 | ₩12,602 | ₩12,803 | ₩12,387 | ₩12,481 | -0.96% | 83.4만 |
|---|
| 2026.04.30 | ₩12,066 | ₩12,468 | ₩11,892 | ₩12,387 | +2.66% | 96.6만 |
|---|
| 2026.04.29 | ₩11,825 | ₩12,374 | ₩11,825 | ₩12,133 | +2.60% | 108만 |
|---|
| 2026.04.28 | ₩12,602 | ₩12,695 | ₩12,046 | ₩12,106 | -3.93% | 305.6만 |
|---|
| 2026.04.27 | ₩12,562 | ₩12,682 | ₩12,314 | ₩12,628 | +0.53% | 171.3만 |
|---|
| 2026.04.24 | ₩12,803 | ₩12,816 | ₩12,501 | ₩12,588 | -1.67% | 215.8만 |
|---|
| 2026.04.23 | ₩12,963 | ₩12,990 | ₩12,421 | ₩12,642 | -2.48% | 84.7만 |
|---|
| 2026.04.22 | ₩13,338 | ₩13,432 | ₩13,144 | ₩13,298 | -0.30% | 57.2만 |
|---|
| 2026.04.21 | ₩13,325 | ₩13,619 | ₩13,097 | ₩13,137 | -1.41% | 49만 |
|---|
| 2026.04.20 | ₩12,883 | ₩13,244 | ₩12,883 | ₩13,218 | +2.60% | 52.3만 |
|---|
| 2026.04.17 | ₩13,017 | ₩13,298 | ₩12,977 | ₩12,977 | -0.31% | 48.9만 |
|---|
| 2026.04.16 | ₩12,896 | ₩12,923 | ₩12,669 | ₩12,762 | -1.04% | 43.3만 |
|---|
| 2026.04.15 | ₩12,280 | ₩12,716 | ₩12,187 | ₩12,669 | +3.16% | 52.1만 |
|---|
| 2026.04.14 | ₩12,039 | ₩12,307 | ₩12,026 | ₩12,133 | +0.78% | 73.9만 |
|---|
| 2026.04.13 | ₩11,316 | ₩11,945 | ₩11,249 | ₩11,905 | +5.21% | 70.7만 |
|---|
| 2026.04.10 | ₩11,530 | ₩11,597 | ₩11,289 | ₩11,343 | -1.63% | 42.8만 |
|---|
| 2026.04.09 | ₩11,584 | ₩11,684 | ₩11,289 | ₩11,544 | -0.35% | 73만 |
|---|
| 2026.04.08 | ₩12,387 | ₩12,508 | ₩11,671 | ₩11,678 | -5.73% | 99만 |
|---|
| 2026.04.07 | ₩11,865 | ₩11,986 | ₩11,684 | ₩11,879 | +0.11% | 72.6만 |
|---|
| 2026.04.06 | ₩11,932 | ₩12,053 | ₩11,899 | ₩11,945 | +0.11% | 41.8만 |
|---|
| 2026.04.02 | ₩11,718 | ₩12,053 | ₩11,597 | ₩11,905 | +1.60% | 41만 |
|---|
| 2026.04.01 | ₩12,173 | ₩12,173 | ₩11,785 | ₩11,972 | -1.65% | 40.7만 |
|---|
| 2026.03.31 | ₩11,571 | ₩12,012 | ₩11,450 | ₩11,999 | +3.70% | 117.1만 |
|---|
| 2026.03.30 | ₩11,597 | ₩11,637 | ₩11,202 | ₩11,410 | -1.62% | 149.5만 |
|---|
| 2026.03.27 | ₩11,504 | ₩11,530 | ₩11,202 | ₩11,437 | -0.58% | 162.7만 |
|---|
| 2026.03.26 | ₩11,704 | ₩12,200 | ₩11,678 | ₩11,678 | -0.23% | 190.9만 |
|---|
| 2026.03.25 | ₩11,972 | ₩12,012 | ₩11,624 | ₩11,852 | -1.01% | 122.3만 |
|---|
| 2026.03.24 | ₩11,812 | ₩11,838 | ₩11,624 | ₩11,745 | -0.57% | 87만 |
|---|
| 2026.03.23 | ₩11,905 | ₩12,120 | ₩11,812 | ₩11,959 | +0.45% | 101.5만 |
|---|
| 2026.03.20 | ₩11,771 | ₩11,879 | ₩11,530 | ₩11,691 | -0.68% | 104.8만 |
|---|
| 2026.03.19 | ₩11,972 | ₩12,093 | ₩11,731 | ₩11,825 | -1.23% | 81.2만 |
|---|
| 2026.03.18 | ₩12,160 | ₩12,421 | ₩12,039 | ₩12,093 | -0.55% | 116.2만 |
|---|
| 2026.03.17 | ₩11,972 | ₩12,354 | ₩11,945 | ₩12,240 | +2.24% | 91.7만 |
|---|
| 2026.03.16 | ₩12,026 | ₩12,140 | ₩11,845 | ₩11,932 | -0.78% | 52.3만 |
|---|
| 2026.03.13 | ₩11,932 | ₩12,066 | ₩11,758 | ₩11,865 | -0.56% | 101.3만 |
|---|
| 2026.03.12 | ₩12,374 | ₩12,615 | ₩11,907 | ₩11,932 | -3.57% | 58만 |
|---|
| 2026.03.11 | ₩12,615 | ₩12,876 | ₩12,327 | ₩12,508 | -0.85% | 69.1만 |
|---|
| 2026.03.10 | ₩12,829 | ₩12,856 | ₩12,387 | ₩12,615 | -1.67% | 69.7만 |
|---|
| 2026.03.09 | ₩12,548 | ₩12,923 | ₩12,441 | ₩12,843 | +2.35% | 77.5만 |
|---|
| 2026.03.06 | ₩12,548 | ₩12,936 | ₩12,428 | ₩12,816 | +2.13% | 60.7만 |
|---|
| 2026.03.05 | ₩12,588 | ₩13,084 | ₩12,588 | ₩12,695 | +0.85% | 84.3만 |
|---|
| 2026.03.04 | ₩12,575 | ₩12,843 | ₩12,461 | ₩12,722 | +1.17% | 55.4만 |
|---|
| 2026.03.03 | ₩12,106 | ₩12,602 | ₩11,879 | ₩12,481 | +3.10% | 80.1만 |
|---|
| 2026.03.02 | ₩11,758 | ₩12,428 | ₩11,664 | ₩12,387 | +5.35% | 137.8만 |
|---|
| 2026.02.27 | ₩12,320 | ₩12,421 | ₩12,039 | ₩12,093 | -1.85% | 66만 |
|---|
| 2026.02.26 | ₩12,334 | ₩12,709 | ₩12,320 | ₩12,615 | +2.28% | 51.9만 |
|---|
| 2026.02.25 | ₩12,160 | ₩12,387 | ₩12,053 | ₩12,320 | +1.32% | 81.1만 |
|---|
| 2026.02.24 | ₩11,892 | ₩12,146 | ₩11,785 | ₩12,053 | +1.35% | 54.6만 |
|---|
| 2026.02.23 | ₩12,361 | ₩12,414 | ₩11,450 | ₩11,932 | -3.47% | 69.6만 |
|---|
| 2026.02.20 | ₩12,508 | ₩12,957 | ₩12,508 | ₩12,521 | +0.11% | 121.7만 |
|---|
| 2026.02.19 | ₩12,387 | ₩12,548 | ₩12,253 | ₩12,548 | +1.30% | 40.4만 |
|---|
| 2026.02.18 | ₩12,213 | ₩12,582 | ₩12,039 | ₩12,454 | +1.97% | 73.4만 |
|---|
| 2026.02.17 | ₩11,999 | ₩12,220 | ₩11,785 | ₩12,187 | +1.56% | 81만 |
|---|
| 2026.02.13 | ₩11,812 | ₩12,307 | ₩11,637 | ₩12,039 | +1.93% | 159.5만 |
|---|
| 2026.02.12 | ₩11,999 | ₩11,999 | ₩11,256 | ₩11,771 | -1.90% | 183.8만 |
|---|
| 2026.02.11 | ₩12,387 | ₩12,387 | ₩11,651 | ₩11,932 | -3.68% | 207.3만 |
|---|
| 2026.02.10 | ₩12,334 | ₩12,669 | ₩12,267 | ₩12,387 | +0.43% | 98.3만 |
|---|
| 2026.02.09 | ₩12,267 | ₩12,441 | ₩12,053 | ₩12,227 | -0.33% | 130.8만 |
|---|
| 2026.02.06 | ₩12,548 | ₩12,923 | ₩12,387 | ₩12,401 | -1.17% | 193.4만 |
|---|
| 2026.02.05 | ₩13,767 | ₩13,874 | ₩12,334 | ₩12,468 | -9.44% | 679.9만 |
|---|
| 2026.02.04 | ₩13,111 | ₩13,599 | ₩12,762 | ₩13,526 | +3.17% | 181.4만 |
|---|
| 2026.02.03 | ₩14,128 | ₩14,256 | ₩13,070 | ₩13,191 | -6.64% | 99.5만 |
|---|
| 2026.02.02 | ₩14,302 | ₩14,684 | ₩14,195 | ₩14,235 | -0.47% | 76.3만 |
|---|
| 2026.01.30 | ₩14,664 | ₩14,718 | ₩14,343 | ₩14,463 | -1.37% | 49.5만 |
|---|
| 2026.01.29 | ₩15,293 | ₩15,387 | ₩14,477 | ₩14,825 | -3.06% | 80.1만 |
|---|
| 2026.01.28 | ₩15,735 | ₩15,802 | ₩15,280 | ₩15,334 | -2.55% | 49.2만 |
|---|
| 2026.01.27 | ₩15,508 | ₩15,735 | ₩15,119 | ₩15,588 | +0.52% | 58.4만 |
|---|
| 2026.01.26 | ₩15,427 | ₩15,481 | ₩15,220 | ₩15,360 | -0.43% | 37만 |
|---|
| 2026.01.23 | ₩15,240 | ₩15,494 | ₩15,126 | ₩15,401 | +1.05% | 32.7만 |
|---|
| 2026.01.22 | ₩15,026 | ₩15,474 | ₩15,026 | ₩15,226 | +1.34% | 41.1만 |
|---|
| 2026.01.21 | ₩14,985 | ₩15,012 | ₩14,477 | ₩14,785 | -1.34% | 53.2만 |
|---|
| 2026.01.20 | ₩15,334 | ₩15,521 | ₩14,731 | ₩14,731 | -3.93% | 43.8만 |
|---|
| 2026.01.16 | ₩15,762 | ₩15,762 | ₩15,387 | ₩15,642 | -0.76% | 48.6만 |
|---|
| 2026.01.15 | ₩15,615 | ₩16,057 | ₩15,615 | ₩15,722 | +0.69% | 52.7만 |
|---|
| 2026.01.14 | ₩15,856 | ₩15,896 | ₩15,240 | ₩15,588 | -1.69% | 51.5만 |
|---|
| 2026.01.13 | ₩16,378 | ₩16,378 | ₩15,903 | ₩15,923 | -2.78% | 35.1만 |
|---|
| 2026.01.12 | ₩16,258 | ₩16,713 | ₩16,151 | ₩16,351 | +0.58% | 67.7만 |
|---|
| 2026.01.09 | ₩16,512 | ₩16,860 | ₩16,164 | ₩16,325 | -1.14% | 51만 |
|---|
| 2026.01.08 | ₩16,137 | ₩16,452 | ₩16,017 | ₩16,418 | +1.74% | 67.3만 |
|---|
| 2026.01.07 | ₩16,271 | ₩16,740 | ₩16,191 | ₩16,217 | -0.33% | 78.5만 |
|---|
| 2026.01.06 | ₩16,217 | ₩16,325 | ₩15,896 | ₩16,258 | +0.25% | 58.3만 |
|---|
| 2026.01.05 | ₩15,816 | ₩16,525 | ₩15,816 | ₩16,151 | +2.12% | 67.6만 |
|---|
| 2026.01.02 | ₩16,258 | ₩16,418 | ₩15,514 | ₩15,722 | -3.29% | 68.9만 |
|---|
| 2025.12.31 | ₩16,284 | ₩16,311 | ₩16,130 | ₩16,177 | -0.66% | 32.5만 |
|---|
| 2025.12.30 | ₩16,351 | ₩16,539 | ₩16,258 | ₩16,298 | -0.33% | 25.7만 |
|---|
| 2025.12.29 | ₩16,351 | ₩16,497 | ₩16,217 | ₩16,405 | +0.33% | 35.9만 |
|---|
| 2025.12.26 | ₩16,365 | ₩16,613 | ₩16,284 | ₩16,579 | +1.31% | 21.5만 |
|---|
| 2025.12.24 | ₩16,365 | ₩16,459 | ₩16,191 | ₩16,378 | +0.08% | 14만 |
|---|
| 2025.12.23 | ₩16,217 | ₩16,566 | ₩16,110 | ₩16,405 | +1.16% | 39.7만 |
|---|
| 2025.12.22 | ₩16,244 | ₩16,512 | ₩16,110 | ₩16,472 | +1.40% | 55.7만 |
|---|
| 2025.12.19 | ₩16,164 | ₩16,197 | ₩15,896 | ₩16,097 | -0.41% | 45.6만 |
|---|
| 2025.12.18 | ₩16,030 | ₩16,713 | ₩16,030 | ₩16,110 | +0.50% | 37만 |
|---|
| 2025.12.17 | ₩16,003 | ₩16,258 | ₩15,601 | ₩15,749 | -1.59% | 48.6만 |
|---|
| 2025.12.16 | ₩15,454 | ₩16,037 | ₩15,454 | ₩15,976 | +3.38% | 33.5만 |
|---|
| 2025.12.15 | ₩16,271 | ₩16,284 | ₩15,575 | ₩15,642 | -3.87% | 49.5만 |
|---|
| 2025.12.12 | ₩16,552 | ₩16,552 | ₩15,990 | ₩16,258 | -1.78% | 47만 |
|---|
| 2025.12.11 | ₩16,646 | ₩16,987 | ₩16,445 | ₩16,606 | -0.24% | 60.3만 |
|---|
| 2025.12.10 | ₩15,575 | ₩16,874 | ₩15,494 | ₩16,740 | +7.48% | 69만 |
|---|
| 2025.12.09 | ₩15,240 | ₩15,842 | ₩15,240 | ₩15,588 | +2.28% | 38.8만 |
|---|
| 2025.12.08 | ₩15,615 | ₩15,842 | ₩15,240 | ₩15,454 | -1.03% | 57.8만 |
|---|
| 2025.12.05 | ₩15,414 | ₩15,776 | ₩15,226 | ₩15,521 | +0.70% | 46.9만 |
|---|
| 2025.12.04 | ₩15,267 | ₩15,314 | ₩15,012 | ₩15,186 | -0.53% | 44.8만 |
|---|
| 2025.12.03 | ₩14,892 | ₩15,213 | ₩14,892 | ₩15,173 | +1.89% | 43.1만 |
|---|
| 2025.12.02 | ₩15,146 | ₩15,253 | ₩14,972 | ₩14,972 | -1.15% | 31.6만 |
|---|
| 2025.12.01 | ₩14,771 | ₩15,334 | ₩14,698 | ₩15,052 | +1.90% | 63.7만 |
|---|
| 2025.11.28 | ₩14,959 | ₩15,133 | ₩14,912 | ₩15,039 | +0.54% | 15.4만 |
|---|
| 2025.11.26 | ₩14,825 | ₩15,038 | ₩14,744 | ₩14,905 | +0.54% | 45.4만 |
|---|
| 2025.11.25 | ₩14,704 | ₩14,937 | ₩14,570 | ₩14,878 | +1.18% | 36.3만 |
|---|
| 2025.11.24 | ₩14,945 | ₩14,945 | ₩14,302 | ₩14,597 | -2.33% | 46.8만 |
|---|
| 2025.11.21 | ₩14,450 | ₩14,811 | ₩14,403 | ₩14,624 | +1.20% | 43.5만 |
|---|
| 2025.11.20 | ₩15,401 | ₩15,601 | ₩14,343 | ₩14,410 | -6.43% | 58.9만 |
|---|
| 2025.11.19 | ₩15,253 | ₩15,293 | ₩14,798 | ₩15,106 | -0.97% | 45.7만 |
|---|
| 2025.11.18 | ₩15,200 | ₩15,441 | ₩15,074 | ₩15,173 | -0.18% | 41.4만 |
|---|
| 2025.11.17 | ₩16,084 | ₩16,084 | ₩15,360 | ₩15,360 | -4.50% | 63.3만 |
|---|
| 2025.11.14 | ₩16,030 | ₩16,552 | ₩16,030 | ₩16,204 | +1.09% | 34.7만 |
|---|
| 2025.11.13 | ₩16,807 | ₩17,168 | ₩16,365 | ₩16,459 | -2.07% | 56만 |
|---|
| 2025.11.12 | ₩17,784 | ₩17,865 | ₩17,115 | ₩17,128 | -3.69% | 62.4만 |
|---|
| 2025.11.11 | ₩17,771 | ₩17,784 | ₩17,356 | ₩17,610 | -0.90% | 66.4만 |
|---|
| 2025.11.10 | ₩17,918 | ₩18,367 | ₩17,624 | ₩17,838 | -0.45% | 101.8만 |
|---|
| 2025.11.07 | ₩17,771 | ₩18,173 | ₩16,686 | ₩17,530 | -1.36% | 209.9만 |
|---|
| 2025.11.06 | ₩16,606 | ₩18,213 | ₩16,231 | ₩17,999 | +8.39% | 218.6만 |
|---|
| 2025.11.05 | ₩15,280 | ₩15,655 | ₩15,066 | ₩15,521 | +1.58% | 81.3만 |
|---|
| 2025.11.04 | ₩15,427 | ₩15,642 | ₩15,012 | ₩15,133 | -1.91% | 77만 |
|---|
| 2025.11.03 | ₩15,923 | ₩16,184 | ₩15,735 | ₩15,896 | -0.17% | 43.9만 |
|---|
| 2025.10.31 | ₩15,762 | ₩16,137 | ₩15,762 | ₩16,070 | +1.95% | 40.2만 |
|---|
| 2025.10.30 | ₩16,204 | ₩16,311 | ₩15,601 | ₩15,695 | -3.14% | 45.1만 |
|---|
| 2025.10.29 | ₩16,874 | ₩17,008 | ₩16,191 | ₩16,365 | -3.02% | 74.4만 |
|---|
| 2025.10.28 | ₩16,847 | ₩17,188 | ₩16,720 | ₩16,874 | +0.16% | 51.5만 |
|---|
| 2025.10.27 | ₩16,405 | ₩16,941 | ₩16,271 | ₩16,941 | +3.27% | 99.4만 |
|---|
| 2025.10.24 | ₩15,856 | ₩16,371 | ₩15,856 | ₩16,244 | +2.45% | 47.2만 |
|---|
| 2025.10.23 | ₩15,749 | ₩15,916 | ₩15,715 | ₩15,829 | +0.51% | 35.9만 |
|---|
| 2025.10.22 | ₩15,628 | ₩15,936 | ₩15,628 | ₩15,789 | +1.03% | 48.4만 |
|---|
| 2025.10.21 | ₩15,548 | ₩15,842 | ₩15,401 | ₩15,776 | +1.46% | 36.1만 |
|---|
| 2025.10.20 | ₩15,240 | ₩15,789 | ₩15,240 | ₩15,655 | +2.72% | 49.7만 |
|---|
| 2025.10.17 | ₩14,744 | ₩15,220 | ₩14,744 | ₩15,200 | +3.09% | 46만 |
|---|
| 2025.10.16 | ₩15,454 | ₩15,561 | ₩14,932 | ₩14,945 | -3.29% | 36.7만 |
|---|
| 2025.10.15 | ₩15,642 | ₩15,722 | ₩15,226 | ₩15,441 | -1.28% | 40.5만 |
|---|
| 2025.10.14 | ₩14,731 | ₩15,588 | ₩14,704 | ₩15,468 | +5.00% | 59.2만 |
|---|
| 2025.10.13 | ₩15,026 | ₩15,186 | ₩14,892 | ₩15,052 | +0.18% | 31.5만 |
|---|
| 2025.10.10 | ₩15,628 | ₩15,869 | ₩14,744 | ₩14,758 | -5.57% | 111.9만 |
|---|