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 | ₩13,947 | ₩14,323 | ₩13,920 | ₩14,269 | +2.31% | 39.6만 |
| 2026.10.08 | ₩13,719 | ₩13,967 | ₩13,625 | ₩13,961 | +1.76% | 77.5만 |
| 2026.10.07 | ₩13,558 | ₩13,873 | ₩13,451 | ₩13,719 | +1.19% | 60.1만 |
| 2026.10.06 | ₩13,759 | ₩13,833 | ₩13,458 | ₩13,598 | -1.17% | 63.2만 |
| 2026.10.05 | ₩13,223 | ₩13,692 | ₩13,196 | ₩13,692 | +3.55% | 256.8만 |
| 2026.10.02 | ₩13,142 | ₩13,196 | ₩12,915 | ₩13,169 | +0.20% | 128.2만 |
| 2026.10.01 | ₩13,210 | ₩13,364 | ₩12,894 | ₩12,982 | -1.73% | 94.5만 |
| 2026.09.30 | ₩13,102 | ₩13,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,102 |
| 0.00% |
| 117.3만 |
| 2026.09.29 | ₩12,995 | ₩13,116 | ₩12,821 | ₩13,075 | +0.62% | 87.8만 |
|---|
| 2026.09.28 | ₩13,156 | ₩13,236 | ₩12,774 | ₩12,995 | -1.22% | 98.8만 |
|---|
| 2026.09.25 | ₩12,928 | ₩13,277 | ₩12,834 | ₩13,236 | +2.39% | 124.6만 |
|---|
| 2026.09.24 | ₩12,807 | ₩13,035 | ₩12,693 | ₩12,968 | +1.26% | 173만 |
|---|
| 2026.09.23 | ₩12,915 | ₩12,955 | ₩12,707 | ₩12,861 | -0.42% | 42.7만 |
|---|
| 2026.09.22 | ₩13,035 | ₩13,062 | ₩12,733 | ₩12,888 | -1.13% | 30.9만 |
|---|
| 2026.09.21 | ₩12,727 | ₩12,861 | ₩12,633 | ₩12,821 | +0.74% | 52.2만 |
|---|
| 2026.09.18 | ₩12,807 | ₩12,807 | ₩12,573 | ₩12,619 | -1.47% | 61.1만 |
|---|
| 2026.09.17 | ₩12,941 | ₩13,062 | ₩12,713 | ₩12,713 | -1.76% | 48.1만 |
|---|
| 2026.09.16 | ₩13,102 | ₩13,142 | ₩12,847 | ₩12,941 | -1.23% | 38.7만 |
|---|
| 2026.09.15 | ₩13,384 | ₩13,424 | ₩13,156 | ₩13,183 | -1.50% | 33.9만 |
|---|
| 2026.09.14 | ₩13,411 | ₩13,800 | ₩13,370 | ₩13,558 | +1.10% | 49.6만 |
|---|
| 2026.09.11 | ₩13,089 | ₩13,431 | ₩13,089 | ₩13,330 | +1.84% | 33.1만 |
|---|
| 2026.09.10 | ₩13,022 | ₩13,216 | ₩12,961 | ₩13,089 | +0.51% | 53.8만 |
|---|
| 2026.09.09 | ₩13,585 | ₩13,619 | ₩13,136 | ₩13,169 | -3.06% | 55.4만 |
|---|
| 2026.09.08 | ₩13,947 | ₩14,081 | ₩13,538 | ₩13,706 | -1.73% | 74.1만 |
|---|
| 2026.09.04 | ₩13,987 | ₩14,142 | ₩13,907 | ₩14,095 | +0.77% | 42.9만 |
|---|
| 2026.09.03 | ₩14,162 | ₩14,396 | ₩14,028 | ₩14,175 | +0.09% | 53.4만 |
|---|
| 2026.09.02 | ₩13,585 | ₩14,054 | ₩13,585 | ₩13,961 | +2.76% | 55.1만 |
|---|
| 2026.09.01 | ₩13,987 | ₩14,075 | ₩13,598 | ₩13,612 | -2.68% | 69.5만 |
|---|
| 2026.08.31 | ₩14,095 | ₩14,323 | ₩14,001 | ₩14,135 | +0.29% | 99.8만 |
|---|
| 2026.08.28 | ₩14,470 | ₩14,577 | ₩14,202 | ₩14,215 | -1.76% | 46.6만 |
|---|
| 2026.08.27 | ₩14,269 | ₩14,631 | ₩14,175 | ₩14,470 | +1.41% | 64.1만 |
|---|
| 2026.08.26 | ₩14,068 | ₩14,256 | ₩13,893 | ₩14,068 | 0.00% | 50.6만 |
|---|
| 2026.08.25 | ₩14,081 | ₩14,363 | ₩14,081 | ₩14,269 | +1.33% | 56.4만 |
|---|
| 2026.08.24 | ₩14,215 | ₩14,363 | ₩13,974 | ₩14,162 | -0.38% | 53만 |
|---|
| 2026.08.21 | ₩13,961 | ₩14,383 | ₩13,927 | ₩14,229 | +1.92% | 82.5만 |
|---|
| 2026.08.20 | ₩13,840 | ₩14,095 | ₩13,800 | ₩13,934 | +0.68% | 50.6만 |
|---|
| 2026.08.19 | ₩13,840 | ₩14,262 | ₩13,840 | ₩13,961 | +0.87% | 80.1만 |
|---|
| 2026.08.18 | ₩13,880 | ₩14,068 | ₩13,706 | ₩13,853 | -0.19% | 69.2만 |
|---|
| 2026.08.17 | ₩14,135 | ₩14,242 | ₩13,645 | ₩13,719 | -2.94% | 68.1만 |
|---|
| 2026.08.14 | ₩14,712 | ₩14,712 | ₩14,121 | ₩14,309 | -2.73% | 44.2만 |
|---|
| 2026.08.13 | ₩14,135 | ₩14,725 | ₩14,048 | ₩14,698 | +3.98% | 68.1만 |
|---|
| 2026.08.12 | ₩14,001 | ₩14,061 | ₩13,706 | ₩14,028 | +0.19% | 52.5만 |
|---|
| 2026.08.11 | ₩14,081 | ₩14,215 | ₩13,967 | ₩14,041 | -0.29% | 56.1만 |
|---|
| 2026.08.10 | ₩13,920 | ₩14,249 | ₩13,920 | ₩14,068 | +1.06% | 52.7만 |
|---|
| 2026.08.07 | ₩13,907 | ₩14,148 | ₩13,759 | ₩14,028 | +0.87% | 54.6만 |
|---|
| 2026.08.06 | ₩13,639 | ₩13,887 | ₩13,625 | ₩13,719 | +0.59% | 64.1만 |
|---|
| 2026.08.05 | ₩14,135 | ₩14,135 | ₩13,666 | ₩13,880 | -1.80% | 121.5만 |
|---|
| 2026.08.04 | ₩13,692 | ₩14,054 | ₩13,672 | ₩14,001 | +2.25% | 94.3만 |
|---|
| 2026.08.03 | ₩13,880 | ₩14,202 | ₩13,726 | ₩13,773 | -0.77% | 70.2만 |
|---|
| 2026.07.31 | ₩12,901 | ₩13,679 | ₩12,767 | ₩13,558 | +5.09% | 115.5만 |
|---|
| 2026.07.30 | ₩14,028 | ₩14,081 | ₩12,479 | ₩12,955 | -7.65% | 206만 |
|---|
| 2026.07.29 | ₩14,363 | ₩14,866 | ₩14,363 | ₩14,765 | +2.80% | 203.2만 |
|---|
| 2026.07.28 | ₩13,893 | ₩14,376 | ₩13,893 | ₩14,376 | +3.47% | 71.3만 |
|---|
| 2026.07.27 | ₩13,545 | ₩13,880 | ₩13,411 | ₩13,826 | +2.08% | 78.2만 |
|---|
| 2026.07.24 | ₩12,982 | ₩13,330 | ₩12,928 | ₩13,290 | +2.38% | 70.4만 |
|---|
| 2026.07.23 | ₩13,129 | ₩13,129 | ₩12,713 | ₩12,834 | -2.25% | 84.5만 |
|---|
| 2026.07.22 | ₩13,773 | ₩13,773 | ₩13,022 | ₩13,089 | -4.97% | 133.1만 |
|---|
| 2026.07.21 | ₩13,840 | ₩13,920 | ₩13,598 | ₩13,746 | -0.68% | 53만 |
|---|
| 2026.07.20 | ₩13,833 | ₩14,229 | ₩13,733 | ₩13,907 | +0.53% | 54.6만 |
|---|
| 2026.07.17 | ₩13,773 | ₩13,947 | ₩13,545 | ₩13,947 | +1.27% | 62.4만 |
|---|
| 2026.07.16 | ₩13,813 | ₩14,054 | ₩13,759 | ₩13,893 | +0.58% | 61.2만 |
|---|
| 2026.07.15 | ₩13,907 | ₩14,162 | ₩13,773 | ₩13,773 | -0.96% | 57.9만 |
|---|
| 2026.07.14 | ₩13,545 | ₩13,961 | ₩13,464 | ₩13,800 | +1.88% | 50.4만 |
|---|
| 2026.07.13 | ₩13,840 | ₩14,336 | ₩13,840 | ₩13,907 | +0.48% | 67.6만 |
|---|
| 2026.07.10 | ₩13,907 | ₩14,121 | ₩13,645 | ₩13,813 | -0.68% | 42만 |
|---|
| 2026.07.09 | ₩13,317 | ₩13,726 | ₩13,236 | ₩13,706 | +2.92% | 46.9만 |
|---|
| 2026.07.08 | ₩14,001 | ₩14,001 | ₩13,438 | ₩13,572 | -3.07% | 97.1만 |
|---|
| 2026.07.07 | ₩14,269 | ₩14,598 | ₩14,168 | ₩14,202 | -0.47% | 83.7만 |
|---|
| 2026.07.06 | ₩14,309 | ₩14,417 | ₩13,947 | ₩14,256 | -0.37% | 75만 |
|---|
| 2026.07.02 | ₩14,376 | ₩14,752 | ₩14,376 | ₩14,484 | +0.75% | 83.5만 |
|---|
| 2026.07.01 | ₩14,215 | ₩14,591 | ₩14,215 | ₩14,484 | +1.89% | 88만 |
|---|
| 2026.06.30 | ₩13,639 | ₩14,121 | ₩13,619 | ₩14,068 | +3.15% | 131만 |
|---|
| 2026.06.29 | ₩13,853 | ₩13,974 | ₩13,464 | ₩13,800 | -0.39% | 170만 |
|---|
| 2026.06.26 | ₩12,713 | ₩13,719 | ₩12,713 | ₩13,666 | +7.49% | 190.6만 |
|---|
| 2026.06.25 | ₩12,901 | ₩13,163 | ₩12,767 | ₩12,821 | -0.62% | 92.9만 |
|---|
| 2026.06.24 | ₩12,660 | ₩13,156 | ₩12,606 | ₩12,955 | +2.33% | 96만 |
|---|
| 2026.06.23 | ₩12,150 | ₩12,666 | ₩12,150 | ₩12,660 | +4.19% | 140.3만 |
|---|
| 2026.06.22 | ₩12,485 | ₩12,834 | ₩12,009 | ₩12,190 | -2.36% | 237.8만 |
|---|
| 2026.06.18 | ₩12,633 | ₩12,780 | ₩12,485 | ₩12,606 | -0.21% | 157.6만 |
|---|
| 2026.06.17 | ₩12,727 | ₩13,028 | ₩12,445 | ₩12,499 | -1.79% | 152.9만 |
|---|
| 2026.06.16 | ₩13,223 | ₩13,223 | ₩12,740 | ₩12,874 | -2.64% | 82만 |
|---|
| 2026.06.15 | ₩13,075 | ₩13,545 | ₩12,948 | ₩13,022 | -0.41% | 183.7만 |
|---|
| 2026.06.12 | ₩13,035 | ₩13,075 | ₩12,740 | ₩12,915 | -0.93% | 172.1만 |
|---|
| 2026.06.11 | ₩12,673 | ₩13,035 | ₩12,619 | ₩13,035 | +2.86% | 190.6만 |
|---|
| 2026.06.10 | ₩12,552 | ₩12,928 | ₩12,552 | ₩12,780 | +1.82% | 182.9만 |
|---|
| 2026.06.09 | ₩12,754 | ₩12,975 | ₩12,459 | ₩12,807 | +0.42% | 208.7만 |
|---|
| 2026.06.08 | ₩12,459 | ₩12,881 | ₩12,418 | ₩12,794 | +2.69% | 176.3만 |
|---|
| 2026.06.05 | ₩12,619 | ₩12,760 | ₩12,245 | ₩12,391 | -1.81% | 192.6만 |
|---|
| 2026.06.04 | ₩12,606 | ₩12,868 | ₩12,566 | ₩12,700 | +0.74% | 116.2만 |
|---|
| 2026.06.03 | ₩12,794 | ₩12,901 | ₩12,398 | ₩12,485 | -2.41% | 130.9만 |
|---|
| 2026.06.02 | ₩12,955 | ₩13,169 | ₩12,727 | ₩12,982 | +0.21% | 121.6만 |
|---|
| 2026.06.01 | ₩13,089 | ₩13,370 | ₩12,928 | ₩13,263 | +1.33% | 98.1만 |
|---|
| 2026.05.29 | ₩12,512 | ₩13,102 | ₩12,425 | ₩12,982 | +3.75% | 159.6만 |
|---|
| 2026.05.28 | ₩11,775 | ₩12,472 | ₩11,721 | ₩12,432 | +5.58% | 174.7만 |
|---|
| 2026.05.27 | ₩11,708 | ₩12,224 | ₩11,654 | ₩11,882 | +1.49% | 123만 |
|---|
| 2026.05.26 | ₩11,573 | ₩12,298 | ₩11,573 | ₩11,828 | +2.20% | 160.6만 |
|---|
| 2026.05.22 | ₩11,278 | ₩11,734 | ₩11,091 | ₩11,480 | +1.78% | 151.3만 |
|---|
| 2026.05.21 | ₩11,614 | ₩11,654 | ₩10,501 | ₩11,225 | -3.35% | 272.2만 |
|---|
| 2026.05.20 | ₩11,560 | ₩12,103 | ₩11,386 | ₩12,016 | +3.94% | 226.7만 |
|---|
| 2026.05.19 | ₩11,882 | ₩12,003 | ₩11,399 | ₩11,627 | -2.14% | 137.1만 |
|---|
| 2026.05.18 | ₩11,855 | ₩12,157 | ₩11,835 | ₩12,003 | +1.24% | 65.4만 |
|---|
| 2026.05.15 | ₩11,694 | ₩11,909 | ₩11,694 | ₩11,842 | +1.26% | 68.1만 |
|---|
| 2026.05.14 | ₩11,962 | ₩12,029 | ₩11,748 | ₩11,815 | -1.23% | 44.7만 |
|---|
| 2026.05.13 | ₩12,016 | ₩12,150 | ₩11,822 | ₩11,909 | -0.89% | 72.7만 |
|---|
| 2026.05.12 | ₩12,445 | ₩12,472 | ₩12,123 | ₩12,150 | -2.37% | 58만 |
|---|
| 2026.05.11 | ₩13,089 | ₩13,109 | ₩12,425 | ₩12,485 | -4.61% | 97.7만 |
|---|
| 2026.05.08 | ₩13,049 | ₩13,263 | ₩12,727 | ₩13,223 | +1.34% | 61.9만 |
|---|
| 2026.05.07 | ₩12,807 | ₩13,303 | ₩12,807 | ₩13,116 | +2.41% | 78.9만 |
|---|
| 2026.05.06 | ₩12,619 | ₩12,841 | ₩12,512 | ₩12,633 | +0.11% | 67.4만 |
|---|
| 2026.05.05 | ₩12,780 | ₩12,908 | ₩12,391 | ₩12,606 | -1.36% | 94만 |
|---|
| 2026.05.04 | ₩12,512 | ₩13,096 | ₩12,448 | ₩12,807 | +2.36% | 82.1만 |
|---|
| 2026.05.01 | ₩12,619 | ₩12,821 | ₩12,405 | ₩12,499 | -0.96% | 83.4만 |
|---|
| 2026.04.30 | ₩12,083 | ₩12,485 | ₩11,909 | ₩12,405 | +2.66% | 96.6만 |
|---|
| 2026.04.29 | ₩11,842 | ₩12,391 | ₩11,842 | ₩12,150 | +2.60% | 108만 |
|---|
| 2026.04.28 | ₩12,619 | ₩12,713 | ₩12,063 | ₩12,123 | -3.93% | 305.6만 |
|---|
| 2026.04.27 | ₩12,579 | ₩12,700 | ₩12,331 | ₩12,646 | +0.53% | 171.3만 |
|---|
| 2026.04.24 | ₩12,821 | ₩12,834 | ₩12,519 | ₩12,606 | -1.67% | 215.8만 |
|---|
| 2026.04.23 | ₩12,982 | ₩13,008 | ₩12,438 | ₩12,660 | -2.48% | 84.7만 |
|---|
| 2026.04.22 | ₩13,357 | ₩13,451 | ₩13,163 | ₩13,317 | -0.30% | 57.2만 |
|---|
| 2026.04.21 | ₩13,344 | ₩13,639 | ₩13,116 | ₩13,156 | -1.41% | 49만 |
|---|
| 2026.04.20 | ₩12,901 | ₩13,263 | ₩12,901 | ₩13,236 | +2.60% | 52.3만 |
|---|
| 2026.04.17 | ₩13,035 | ₩13,317 | ₩12,995 | ₩12,995 | -0.31% | 48.9만 |
|---|
| 2026.04.16 | ₩12,915 | ₩12,941 | ₩12,687 | ₩12,780 | -1.04% | 43.3만 |
|---|
| 2026.04.15 | ₩12,298 | ₩12,733 | ₩12,204 | ₩12,687 | +3.16% | 52.1만 |
|---|
| 2026.04.14 | ₩12,056 | ₩12,324 | ₩12,043 | ₩12,150 | +0.78% | 73.9만 |
|---|
| 2026.04.13 | ₩11,332 | ₩11,962 | ₩11,265 | ₩11,922 | +5.21% | 70.7만 |
|---|
| 2026.04.10 | ₩11,547 | ₩11,614 | ₩11,305 | ₩11,359 | -1.63% | 42.8만 |
|---|
| 2026.04.09 | ₩11,600 | ₩11,701 | ₩11,305 | ₩11,560 | -0.35% | 73만 |
|---|
| 2026.04.08 | ₩12,405 | ₩12,526 | ₩11,687 | ₩11,694 | -5.73% | 99만 |
|---|
| 2026.04.07 | ₩11,882 | ₩12,003 | ₩11,701 | ₩11,895 | +0.11% | 72.6만 |
|---|
| 2026.04.06 | ₩11,949 | ₩12,070 | ₩11,915 | ₩11,962 | +0.11% | 41.8만 |
|---|
| 2026.04.02 | ₩11,734 | ₩12,070 | ₩11,614 | ₩11,922 | +1.60% | 41만 |
|---|
| 2026.04.01 | ₩12,190 | ₩12,190 | ₩11,801 | ₩11,989 | -1.65% | 40.7만 |
|---|
| 2026.03.31 | ₩11,587 | ₩12,029 | ₩11,466 | ₩12,016 | +3.70% | 117.1만 |
|---|
| 2026.03.30 | ₩11,614 | ₩11,654 | ₩11,218 | ₩11,426 | -1.62% | 149.5만 |
|---|
| 2026.03.27 | ₩11,520 | ₩11,547 | ₩11,218 | ₩11,453 | -0.58% | 162.7만 |
|---|
| 2026.03.26 | ₩11,721 | ₩12,217 | ₩11,694 | ₩11,694 | -0.23% | 190.9만 |
|---|
| 2026.03.25 | ₩11,989 | ₩12,029 | ₩11,640 | ₩11,868 | -1.01% | 122.3만 |
|---|
| 2026.03.24 | ₩11,828 | ₩11,855 | ₩11,640 | ₩11,761 | -0.57% | 87만 |
|---|
| 2026.03.23 | ₩11,922 | ₩12,137 | ₩11,828 | ₩11,976 | +0.45% | 101.5만 |
|---|
| 2026.03.20 | ₩11,788 | ₩11,895 | ₩11,547 | ₩11,708 | -0.68% | 104.8만 |
|---|
| 2026.03.19 | ₩11,989 | ₩12,110 | ₩11,748 | ₩11,842 | -1.23% | 81.2만 |
|---|
| 2026.03.18 | ₩12,177 | ₩12,438 | ₩12,056 | ₩12,110 | -0.55% | 116.2만 |
|---|
| 2026.03.17 | ₩11,989 | ₩12,371 | ₩11,962 | ₩12,257 | +2.24% | 91.7만 |
|---|
| 2026.03.16 | ₩12,043 | ₩12,157 | ₩11,862 | ₩11,949 | -0.78% | 52.3만 |
|---|
| 2026.03.13 | ₩11,949 | ₩12,083 | ₩11,775 | ₩11,882 | -0.56% | 101.3만 |
|---|
| 2026.03.12 | ₩12,391 | ₩12,633 | ₩11,923 | ₩11,949 | -3.57% | 58만 |
|---|
| 2026.03.11 | ₩12,633 | ₩12,894 | ₩12,345 | ₩12,526 | -0.85% | 69.1만 |
|---|
| 2026.03.10 | ₩12,847 | ₩12,874 | ₩12,405 | ₩12,633 | -1.67% | 69.7만 |
|---|
| 2026.03.09 | ₩12,566 | ₩12,941 | ₩12,459 | ₩12,861 | +2.35% | 77.5만 |
|---|
| 2026.03.06 | ₩12,566 | ₩12,955 | ₩12,445 | ₩12,834 | +2.13% | 60.7만 |
|---|
| 2026.03.05 | ₩12,606 | ₩13,102 | ₩12,606 | ₩12,713 | +0.85% | 84.3만 |
|---|
| 2026.03.04 | ₩12,593 | ₩12,861 | ₩12,479 | ₩12,740 | +1.17% | 55.4만 |
|---|
| 2026.03.03 | ₩12,123 | ₩12,619 | ₩11,895 | ₩12,499 | +3.10% | 80.1만 |
|---|
| 2026.03.02 | ₩11,775 | ₩12,445 | ₩11,681 | ₩12,405 | +5.35% | 137.8만 |
|---|
| 2026.02.27 | ₩12,338 | ₩12,438 | ₩12,056 | ₩12,110 | -1.85% | 66만 |
|---|
| 2026.02.26 | ₩12,351 | ₩12,727 | ₩12,338 | ₩12,633 | +2.28% | 51.9만 |
|---|
| 2026.02.25 | ₩12,177 | ₩12,405 | ₩12,070 | ₩12,338 | +1.32% | 81.1만 |
|---|
| 2026.02.24 | ₩11,909 | ₩12,164 | ₩11,801 | ₩12,070 | +1.35% | 54.6만 |
|---|
| 2026.02.23 | ₩12,378 | ₩12,432 | ₩11,466 | ₩11,949 | -3.47% | 69.6만 |
|---|
| 2026.02.20 | ₩12,526 | ₩12,975 | ₩12,526 | ₩12,539 | +0.11% | 121.7만 |
|---|
| 2026.02.19 | ₩12,405 | ₩12,566 | ₩12,271 | ₩12,566 | +1.30% | 40.4만 |
|---|
| 2026.02.18 | ₩12,231 | ₩12,599 | ₩12,056 | ₩12,472 | +1.97% | 73.4만 |
|---|
| 2026.02.17 | ₩12,016 | ₩12,237 | ₩11,801 | ₩12,204 | +1.56% | 81만 |
|---|
| 2026.02.13 | ₩11,828 | ₩12,324 | ₩11,654 | ₩12,056 | +1.93% | 159.5만 |
|---|
| 2026.02.12 | ₩12,016 | ₩12,016 | ₩11,272 | ₩11,788 | -1.90% | 183.8만 |
|---|
| 2026.02.11 | ₩12,405 | ₩12,405 | ₩11,667 | ₩11,949 | -3.68% | 207.3만 |
|---|
| 2026.02.10 | ₩12,351 | ₩12,687 | ₩12,284 | ₩12,405 | +0.43% | 98.3만 |
|---|
| 2026.02.09 | ₩12,284 | ₩12,459 | ₩12,070 | ₩12,244 | -0.33% | 130.8만 |
|---|
| 2026.02.06 | ₩12,566 | ₩12,941 | ₩12,405 | ₩12,418 | -1.17% | 193.4만 |
|---|
| 2026.02.05 | ₩13,786 | ₩13,893 | ₩12,351 | ₩12,485 | -9.44% | 679.9만 |
|---|
| 2026.02.04 | ₩13,129 | ₩13,619 | ₩12,780 | ₩13,545 | +3.17% | 181.4만 |
|---|
| 2026.02.03 | ₩14,148 | ₩14,276 | ₩13,089 | ₩13,210 | -6.64% | 99.5만 |
|---|
| 2026.02.02 | ₩14,323 | ₩14,705 | ₩14,215 | ₩14,256 | -0.47% | 76.3만 |
|---|
| 2026.01.30 | ₩14,685 | ₩14,738 | ₩14,363 | ₩14,484 | -1.37% | 49.5만 |
|---|
| 2026.01.29 | ₩15,315 | ₩15,409 | ₩14,497 | ₩14,846 | -3.06% | 80.1만 |
|---|
| 2026.01.28 | ₩15,758 | ₩15,825 | ₩15,302 | ₩15,355 | -2.55% | 49.2만 |
|---|
| 2026.01.27 | ₩15,530 | ₩15,758 | ₩15,141 | ₩15,610 | +0.52% | 58.4만 |
|---|
| 2026.01.26 | ₩15,449 | ₩15,503 | ₩15,241 | ₩15,382 | -0.43% | 37만 |
|---|
| 2026.01.23 | ₩15,261 | ₩15,516 | ₩15,147 | ₩15,422 | +1.05% | 32.7만 |
|---|
| 2026.01.22 | ₩15,047 | ₩15,496 | ₩15,047 | ₩15,248 | +1.34% | 41.1만 |
|---|
| 2026.01.21 | ₩15,007 | ₩15,033 | ₩14,497 | ₩14,805 | -1.34% | 53.2만 |
|---|
| 2026.01.20 | ₩15,355 | ₩15,543 | ₩14,752 | ₩14,752 | -3.93% | 43.8만 |
|---|
| 2026.01.16 | ₩15,784 | ₩15,784 | ₩15,409 | ₩15,664 | -0.76% | 48.6만 |
|---|
| 2026.01.15 | ₩15,637 | ₩16,079 | ₩15,637 | ₩15,744 | +0.69% | 52.7만 |
|---|
| 2026.01.14 | ₩15,878 | ₩15,919 | ₩15,261 | ₩15,610 | -1.69% | 51.5만 |
|---|
| 2026.01.13 | ₩16,401 | ₩16,401 | ₩15,925 | ₩15,945 | -2.78% | 35.1만 |
|---|
| 2026.01.12 | ₩16,281 | ₩16,737 | ₩16,173 | ₩16,374 | +0.58% | 67.7만 |
|---|
| 2026.01.09 | ₩16,535 | ₩16,884 | ₩16,187 | ₩16,348 | -1.14% | 51만 |
|---|
| 2026.01.08 | ₩16,160 | ₩16,475 | ₩16,039 | ₩16,442 | +1.74% | 67.3만 |
|---|
| 2026.01.07 | ₩16,294 | ₩16,763 | ₩16,214 | ₩16,240 | -0.33% | 78.5만 |
|---|
| 2026.01.06 | ₩16,240 | ₩16,348 | ₩15,919 | ₩16,281 | +0.25% | 58.3만 |
|---|
| 2026.01.05 | ₩15,838 | ₩16,549 | ₩15,838 | ₩16,173 | +2.12% | 67.6만 |
|---|
| 2026.01.02 | ₩16,281 | ₩16,442 | ₩15,536 | ₩15,744 | -3.29% | 68.9만 |
|---|
| 2025.12.31 | ₩16,307 | ₩16,334 | ₩16,153 | ₩16,200 | -0.66% | 32.5만 |
|---|
| 2025.12.30 | ₩16,374 | ₩16,562 | ₩16,281 | ₩16,321 | -0.33% | 25.7만 |
|---|
| 2025.12.29 | ₩16,374 | ₩16,521 | ₩16,240 | ₩16,428 | +0.33% | 35.9만 |
|---|
| 2025.12.26 | ₩16,388 | ₩16,636 | ₩16,307 | ₩16,602 | +1.31% | 21.5만 |
|---|
| 2025.12.24 | ₩16,388 | ₩16,482 | ₩16,214 | ₩16,401 | +0.08% | 14만 |
|---|
| 2025.12.23 | ₩16,240 | ₩16,589 | ₩16,133 | ₩16,428 | +1.16% | 39.7만 |
|---|
| 2025.12.22 | ₩16,267 | ₩16,535 | ₩16,133 | ₩16,495 | +1.40% | 55.7만 |
|---|
| 2025.12.19 | ₩16,187 | ₩16,220 | ₩15,919 | ₩16,120 | -0.41% | 45.6만 |
|---|
| 2025.12.18 | ₩16,053 | ₩16,737 | ₩16,053 | ₩16,133 | +0.50% | 37만 |
|---|
| 2025.12.17 | ₩16,026 | ₩16,281 | ₩15,623 | ₩15,771 | -1.59% | 48.6만 |
|---|
| 2025.12.16 | ₩15,476 | ₩16,059 | ₩15,476 | ₩15,999 | +3.38% | 33.5만 |
|---|
| 2025.12.15 | ₩16,294 | ₩16,307 | ₩15,597 | ₩15,664 | -3.87% | 49.5만 |
|---|
| 2025.12.12 | ₩16,576 | ₩16,576 | ₩16,012 | ₩16,281 | -1.78% | 47만 |
|---|
| 2025.12.11 | ₩16,670 | ₩17,011 | ₩16,468 | ₩16,629 | -0.24% | 60.3만 |
|---|
| 2025.12.10 | ₩15,597 | ₩16,897 | ₩15,516 | ₩16,763 | +7.48% | 69만 |
|---|
| 2025.12.09 | ₩15,261 | ₩15,865 | ₩15,261 | ₩15,610 | +2.28% | 38.8만 |
|---|
| 2025.12.08 | ₩15,637 | ₩15,865 | ₩15,261 | ₩15,476 | -1.03% | 57.8만 |
|---|
| 2025.12.05 | ₩15,436 | ₩15,798 | ₩15,248 | ₩15,543 | +0.70% | 46.9만 |
|---|
| 2025.12.04 | ₩15,288 | ₩15,335 | ₩15,033 | ₩15,208 | -0.53% | 44.8만 |
|---|
| 2025.12.03 | ₩14,913 | ₩15,235 | ₩14,913 | ₩15,194 | +1.89% | 43.1만 |
|---|
| 2025.12.02 | ₩15,168 | ₩15,275 | ₩14,993 | ₩14,993 | -1.15% | 31.6만 |
|---|
| 2025.12.01 | ₩14,792 | ₩15,355 | ₩14,718 | ₩15,074 | +1.90% | 63.7만 |
|---|
| 2025.11.28 | ₩14,980 | ₩15,154 | ₩14,933 | ₩15,060 | +0.54% | 15.4만 |
|---|
| 2025.11.26 | ₩14,846 | ₩15,059 | ₩14,765 | ₩14,926 | +0.54% | 45.4만 |
|---|
| 2025.11.25 | ₩14,725 | ₩14,958 | ₩14,591 | ₩14,899 | +1.18% | 36.3만 |
|---|
| 2025.11.24 | ₩14,966 | ₩14,966 | ₩14,323 | ₩14,618 | -2.33% | 46.8만 |
|---|
| 2025.11.21 | ₩14,470 | ₩14,832 | ₩14,423 | ₩14,644 | +1.20% | 43.5만 |
|---|
| 2025.11.20 | ₩15,422 | ₩15,623 | ₩14,363 | ₩14,430 | -6.43% | 58.9만 |
|---|
| 2025.11.19 | ₩15,275 | ₩15,315 | ₩14,819 | ₩15,127 | -0.97% | 45.7만 |
|---|
| 2025.11.18 | ₩15,221 | ₩15,463 | ₩15,095 | ₩15,194 | -0.18% | 41.4만 |
|---|
| 2025.11.17 | ₩16,106 | ₩16,106 | ₩15,382 | ₩15,382 | -4.50% | 63.3만 |
|---|
| 2025.11.14 | ₩16,053 | ₩16,576 | ₩16,053 | ₩16,227 | +1.09% | 34.7만 |
|---|
| 2025.11.13 | ₩16,830 | ₩17,193 | ₩16,388 | ₩16,482 | -2.07% | 56만 |
|---|
| 2025.11.12 | ₩17,809 | ₩17,890 | ₩17,139 | ₩17,152 | -3.69% | 62.4만 |
|---|
| 2025.11.11 | ₩17,796 | ₩17,809 | ₩17,380 | ₩17,635 | -0.90% | 66.4만 |
|---|
| 2025.11.10 | ₩17,944 | ₩18,393 | ₩17,648 | ₩17,863 | -0.45% | 101.8만 |
|---|
| 2025.11.07 | ₩17,796 | ₩18,198 | ₩16,710 | ₩17,555 | -1.36% | 209.9만 |
|---|
| 2025.11.06 | ₩16,629 | ₩18,239 | ₩16,254 | ₩18,024 | +8.39% | 218.6만 |
|---|
| 2025.11.05 | ₩15,302 | ₩15,677 | ₩15,087 | ₩15,543 | +1.58% | 81.3만 |
|---|
| 2025.11.04 | ₩15,449 | ₩15,664 | ₩15,033 | ₩15,154 | -1.91% | 77만 |
|---|
| 2025.11.03 | ₩15,945 | ₩16,207 | ₩15,758 | ₩15,919 | -0.17% | 43.9만 |
|---|
| 2025.10.31 | ₩15,784 | ₩16,160 | ₩15,784 | ₩16,093 | +1.95% | 40.2만 |
|---|
| 2025.10.30 | ₩16,227 | ₩16,334 | ₩15,623 | ₩15,717 | -3.14% | 45.1만 |
|---|
| 2025.10.29 | ₩16,897 | ₩17,032 | ₩16,214 | ₩16,388 | -3.02% | 74.4만 |
|---|
| 2025.10.28 | ₩16,871 | ₩17,213 | ₩16,743 | ₩16,897 | +0.16% | 51.5만 |
|---|
| 2025.10.27 | ₩16,428 | ₩16,965 | ₩16,294 | ₩16,965 | +3.27% | 99.4만 |
|---|
| 2025.10.24 | ₩15,878 | ₩16,395 | ₩15,878 | ₩16,267 | +2.45% | 47.2만 |
|---|
| 2025.10.23 | ₩15,771 | ₩15,939 | ₩15,737 | ₩15,851 | +0.51% | 35.9만 |
|---|
| 2025.10.22 | ₩15,650 | ₩15,959 | ₩15,650 | ₩15,811 | +1.03% | 48.4만 |
|---|
| 2025.10.21 | ₩15,570 | ₩15,865 | ₩15,422 | ₩15,798 | +1.46% | 36.1만 |
|---|
| 2025.10.20 | ₩15,261 | ₩15,811 | ₩15,261 | ₩15,677 | +2.72% | 49.7만 |
|---|
| 2025.10.17 | ₩14,765 | ₩15,241 | ₩14,765 | ₩15,221 | +3.09% | 46만 |
|---|
| 2025.10.16 | ₩15,476 | ₩15,583 | ₩14,953 | ₩14,966 | -3.29% | 36.7만 |
|---|
| 2025.10.15 | ₩15,664 | ₩15,744 | ₩15,248 | ₩15,463 | -1.28% | 40.5만 |
|---|
| 2025.10.14 | ₩14,752 | ₩15,610 | ₩14,725 | ₩15,489 | +5.00% | 59.2만 |
|---|
| 2025.10.13 | ₩15,047 | ₩15,208 | ₩14,913 | ₩15,074 | +0.18% | 31.5만 |
|---|
| 2025.10.10 | ₩15,650 | ₩15,892 | ₩14,765 | ₩14,779 | -5.57% | 111.9만 |
|---|