시장 데이터를 불러오는 중
전체 종목
Lyft, Inc. - Class A Common Stock 과거 주가
Lyft, Inc. - Class A Common Stock · LYFT · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lyft, Inc. - Class A Common Stock · LYFT · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,562 | ₩22,071 | ₩21,495 | ₩21,749 | +0.87% | 795.5만 |
| 2026.10.08 | ₩20,797 | ₩21,706 | ₩20,771 | ₩21,629 | +4.00% | 1350.5만 |
| 2026.10.07 | ₩20,851 | ₩21,133 | ₩20,650 | ₩20,918 | +0.32% | 974.2만 |
| 2026.10.06 | ₩21,247 | ₩21,361 | ₩20,824 | ₩21,133 | -0.54% | 775.7만 |
| 2026.10.05 | ₩20,717 | ₩21,186 | ₩20,703 | ₩21,092 | +1.81% | 1147.2만 |
| 2026.10.02 | ₩20,543 | ₩20,811 | ₩20,312 | ₩20,730 | +0.91% | 824.9만 |
| 2026.10.01 | ₩20,127 | ₩20,408 | ₩19,805 | ₩20,395 | +1.33% | 771.2만 |
| 2026.09.30 | ₩20,395 | ₩20,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,127 |
| -1.31% |
| 796.6만 |
| 2026.09.29 | ₩20,114 | ₩20,563 | ₩19,973 | ₩20,207 | +0.47% | 858.9만 |
|---|
| 2026.09.28 | ₩19,751 | ₩19,993 | ₩19,369 | ₩19,953 | +1.02% | 682.5만 |
|---|
| 2026.09.25 | ₩19,899 | ₩20,167 | ₩19,751 | ₩19,932 | +0.17% | 513.2만 |
|---|
| 2026.09.24 | ₩19,805 | ₩20,020 | ₩19,389 | ₩19,778 | -0.14% | 778.1만 |
|---|
| 2026.09.23 | ₩20,006 | ₩20,093 | ₩19,537 | ₩19,805 | -1.01% | 891.3만 |
|---|
| 2026.09.22 | ₩20,864 | ₩20,918 | ₩19,899 | ₩19,979 | -4.24% | 1023.2만 |
|---|
| 2026.09.21 | ₩20,382 | ₩20,677 | ₩20,207 | ₩20,476 | +0.46% | 773.4만 |
|---|
| 2026.09.18 | ₩20,650 | ₩20,784 | ₩20,214 | ₩20,248 | -1.95% | 1509.8만 |
|---|
| 2026.09.17 | ₩20,690 | ₩20,844 | ₩20,213 | ₩20,784 | +0.45% | 896.5만 |
|---|
| 2026.09.16 | ₩20,998 | ₩21,293 | ₩20,690 | ₩21,039 | +0.19% | 818.4만 |
|---|
| 2026.09.15 | ₩21,025 | ₩21,407 | ₩20,784 | ₩21,039 | +0.06% | 1088만 |
|---|
| 2026.09.14 | ₩20,730 | ₩21,347 | ₩20,678 | ₩21,320 | +2.85% | 976.7만 |
|---|
| 2026.09.11 | ₩20,301 | ₩20,569 | ₩20,033 | ₩20,543 | +1.19% | 885.2만 |
|---|
| 2026.09.10 | ₩19,725 | ₩20,351 | ₩19,490 | ₩20,140 | +2.11% | 914.3만 |
|---|
| 2026.09.09 | ₩21,146 | ₩21,206 | ₩19,946 | ₩19,979 | -5.52% | 1739.3만 |
|---|
| 2026.09.08 | ₩22,259 | ₩22,313 | ₩21,387 | ₩21,776 | -2.17% | 1562.6만 |
|---|
| 2026.09.04 | ₩23,224 | ₩23,426 | ₩22,380 | ₩22,420 | -3.46% | 908.4만 |
|---|
| 2026.09.03 | ₩23,519 | ₩24,109 | ₩23,057 | ₩23,171 | -1.48% | 879.5만 |
|---|
| 2026.09.02 | ₩22,554 | ₩23,385 | ₩22,406 | ₩23,265 | +3.15% | 898.3만 |
|---|
| 2026.09.01 | ₩22,224 | ₩22,842 | ₩22,178 | ₩22,487 | +1.18% | 1026.4만 |
|---|
| 2026.08.31 | ₩23,452 | ₩23,761 | ₩22,594 | ₩22,661 | -3.37% | 988.3만 |
|---|
| 2026.08.28 | ₩23,305 | ₩23,969 | ₩23,305 | ₩23,734 | +1.84% | 894.9만 |
|---|
| 2026.08.27 | ₩23,251 | ₩23,499 | ₩22,822 | ₩23,265 | +0.06% | 676.4만 |
|---|
| 2026.08.26 | ₩23,707 | ₩23,868 | ₩22,882 | ₩23,318 | -1.64% | 1406.7만 |
|---|
| 2026.08.25 | ₩23,707 | ₩24,096 | ₩23,278 | ₩23,667 | -0.17% | 1038.5만 |
|---|
| 2026.08.24 | ₩23,426 | ₩23,962 | ₩23,265 | ₩23,707 | +1.20% | 950.5만 |
|---|
| 2026.08.21 | ₩23,399 | ₩23,680 | ₩23,023 | ₩23,426 | +0.11% | 860.5만 |
|---|
| 2026.08.20 | ₩23,131 | ₩23,721 | ₩22,850 | ₩23,332 | +0.87% | 949.9만 |
|---|
| 2026.08.19 | ₩22,634 | ₩23,868 | ₩22,554 | ₩23,372 | +3.26% | 1241.1만 |
|---|
| 2026.08.18 | ₩22,888 | ₩23,479 | ₩22,587 | ₩22,701 | -0.81% | 751.5만 |
|---|
| 2026.08.17 | ₩23,426 | ₩23,573 | ₩22,990 | ₩23,090 | -1.43% | 603만 |
|---|
| 2026.08.14 | ₩23,090 | ₩23,600 | ₩23,003 | ₩23,439 | +1.51% | 668.9만 |
|---|
| 2026.08.13 | ₩22,353 | ₩23,057 | ₩22,011 | ₩22,970 | +2.76% | 1183.5만 |
|---|
| 2026.08.12 | ₩23,459 | ₩23,566 | ₩21,937 | ₩22,232 | -5.23% | 1503.8만 |
|---|
| 2026.08.11 | ₩23,023 | ₩23,808 | ₩22,996 | ₩23,519 | +2.15% | 1132.2만 |
|---|
| 2026.08.10 | ₩23,372 | ₩23,774 | ₩22,849 | ₩23,144 | -0.98% | 1432.4만 |
|---|
| 2026.08.07 | ₩22,554 | ₩23,546 | ₩22,004 | ₩23,412 | +3.80% | 2395.7만 |
|---|
| 2026.08.06 | ₩21,816 | ₩22,018 | ₩21,535 | ₩21,857 | +0.18% | 1557.8만 |
|---|
| 2026.08.05 | ₩22,219 | ₩22,494 | ₩21,635 | ₩22,098 | -0.54% | 1187.1만 |
|---|
| 2026.08.04 | ₩21,904 | ₩22,527 | ₩21,830 | ₩22,433 | +2.42% | 879.8만 |
|---|
| 2026.08.03 | ₩21,481 | ₩21,991 | ₩21,347 | ₩21,964 | +2.25% | 1026.1만 |
|---|
| 2026.07.31 | ₩20,972 | ₩21,347 | ₩20,596 | ₩21,267 | +1.41% | 956.5만 |
|---|
| 2026.07.30 | ₩20,925 | ₩20,925 | ₩20,288 | ₩20,851 | -0.35% | 971만 |
|---|
| 2026.07.29 | ₩20,435 | ₩21,307 | ₩20,281 | ₩20,703 | +1.31% | 1271.2만 |
|---|
| 2026.07.28 | ₩20,281 | ₩20,730 | ₩20,120 | ₩20,717 | +2.15% | 891.8만 |
|---|
| 2026.07.27 | ₩19,349 | ₩20,455 | ₩19,269 | ₩20,234 | +4.57% | 1454.9만 |
|---|
| 2026.07.24 | ₩18,558 | ₩19,644 | ₩18,558 | ₩19,041 | +2.60% | 1796.2만 |
|---|
| 2026.07.23 | ₩19,671 | ₩19,698 | ₩18,089 | ₩18,799 | -4.43% | 2305.6만 |
|---|
| 2026.07.22 | ₩20,368 | ₩20,382 | ₩19,430 | ₩19,658 | -3.49% | 1112.4만 |
|---|
| 2026.07.21 | ₩20,650 | ₩21,173 | ₩20,234 | ₩20,368 | -1.36% | 1103.6만 |
|---|
| 2026.07.20 | ₩20,905 | ₩21,153 | ₩20,355 | ₩20,690 | -1.03% | 1218만 |
|---|
| 2026.07.17 | ₩21,119 | ₩21,401 | ₩20,636 | ₩20,811 | -1.46% | 960.8만 |
|---|
| 2026.07.16 | ₩21,951 | ₩22,152 | ₩21,200 | ₩21,428 | -2.38% | 832.5만 |
|---|
| 2026.07.15 | ₩21,119 | ₩22,004 | ₩20,918 | ₩21,763 | +3.05% | 1178.9만 |
|---|
| 2026.07.14 | ₩20,878 | ₩21,106 | ₩20,610 | ₩20,931 | +0.26% | 825.8만 |
|---|
| 2026.07.13 | ₩21,106 | ₩21,529 | ₩20,838 | ₩21,012 | -0.44% | 844.6만 |
|---|
| 2026.07.10 | ₩21,293 | ₩21,696 | ₩20,811 | ₩20,931 | -1.70% | 884.1만 |
|---|
| 2026.07.09 | ₩20,181 | ₩21,146 | ₩20,087 | ₩21,106 | +4.58% | 941.4만 |
|---|
| 2026.07.08 | ₩20,569 | ₩20,797 | ₩19,919 | ₩20,341 | -1.11% | 1024.7만 |
|---|
| 2026.07.07 | ₩20,824 | ₩21,298 | ₩20,603 | ₩20,703 | -0.58% | 1139.3만 |
|---|
| 2026.07.06 | ₩20,650 | ₩21,086 | ₩20,395 | ₩20,636 | -0.06% | 1149.9만 |
|---|
| 2026.07.02 | ₩19,926 | ₩20,636 | ₩19,758 | ₩20,610 | +3.43% | 878.4만 |
|---|
| 2026.07.01 | ₩19,839 | ₩20,268 | ₩19,765 | ₩19,886 | +0.24% | 1106.7만 |
|---|
| 2026.06.30 | ₩20,375 | ₩20,797 | ₩19,557 | ₩19,591 | -3.85% | 1331.8만 |
|---|
| 2026.06.29 | ₩19,322 | ₩20,536 | ₩19,322 | ₩20,449 | +5.83% | 2128.9만 |
|---|
| 2026.06.26 | ₩18,773 | ₩19,550 | ₩18,773 | ₩19,135 | +1.93% | 1444.2만 |
|---|
| 2026.06.25 | ₩19,658 | ₩19,839 | ₩18,779 | ₩18,880 | -3.96% | 1198.4만 |
|---|
| 2026.06.24 | ₩18,598 | ₩19,825 | ₩18,585 | ₩19,309 | +3.82% | 1612.2만 |
|---|
| 2026.06.23 | ₩19,068 | ₩19,215 | ₩18,471 | ₩18,531 | -2.81% | 1144.2만 |
|---|
| 2026.06.22 | ₩19,148 | ₩19,671 | ₩18,907 | ₩19,068 | -0.42% | 1505.4만 |
|---|
| 2026.06.18 | ₩19,027 | ₩19,450 | ₩18,987 | ₩19,148 | +0.63% | 2038.5만 |
|---|
| 2026.06.17 | ₩19,570 | ₩19,738 | ₩18,846 | ₩18,974 | -3.05% | 1767.7만 |
|---|
| 2026.06.16 | ₩19,175 | ₩19,416 | ₩19,041 | ₩19,148 | -0.14% | 1428.1만 |
|---|
| 2026.06.15 | ₩18,504 | ₩19,389 | ₩18,464 | ₩19,094 | +3.19% | 1309.8만 |
|---|
| 2026.06.12 | ₩18,370 | ₩18,558 | ₩18,075 | ₩18,156 | -1.17% | 1058.6만 |
|---|
| 2026.06.11 | ₩17,961 | ₩18,444 | ₩17,646 | ₩18,384 | +2.35% | 1168.9만 |
|---|
| 2026.06.10 | ₩18,424 | ₩18,793 | ₩17,941 | ₩17,955 | -2.55% | 967.7만 |
|---|
| 2026.06.09 | ₩18,826 | ₩19,202 | ₩18,303 | ₩18,598 | -1.21% | 1274.5만 |
|---|
| 2026.06.08 | ₩18,330 | ₩19,001 | ₩18,209 | ₩18,799 | +2.56% | 1131.8만 |
|---|
| 2026.06.05 | ₩18,866 | ₩19,135 | ₩18,142 | ₩18,303 | -2.99% | 936만 |
|---|
| 2026.06.04 | ₩19,121 | ₩19,611 | ₩18,860 | ₩18,934 | -0.98% | 1248.2만 |
|---|
| 2026.06.03 | ₩18,866 | ₩18,934 | ₩18,464 | ₩18,893 | +0.14% | 1037.6만 |
|---|
| 2026.06.02 | ₩19,544 | ₩19,577 | ₩18,759 | ₩18,920 | -3.19% | 1598.2만 |
|---|
| 2026.06.01 | ₩19,242 | ₩20,486 | ₩18,974 | ₩19,926 | +3.55% | 2933.2만 |
|---|
| 2026.05.29 | ₩18,545 | ₩19,081 | ₩18,397 | ₩18,920 | +2.02% | 1470.3만 |
|---|
| 2026.05.28 | ₩18,209 | ₩18,746 | ₩17,935 | ₩18,531 | +1.77% | 1038.7만 |
|---|
| 2026.05.27 | ₩18,250 | ₩18,719 | ₩18,196 | ₩18,370 | +0.66% | 1017만 |
|---|
| 2026.05.26 | ₩18,516 | ₩18,746 | ₩18,162 | ₩18,209 | -1.66% | 1344.9만 |
|---|
| 2026.05.22 | ₩18,035 | ₩18,679 | ₩18,022 | ₩18,639 | +3.35% | 1562.1만 |
|---|
| 2026.05.21 | ₩17,727 | ₩18,230 | ₩17,452 | ₩18,075 | +1.97% | 1682만 |
|---|
| 2026.05.20 | ₩17,653 | ₩18,022 | ₩17,164 | ₩17,901 | +1.41% | 1832.1만 |
|---|
| 2026.05.19 | ₩18,028 | ₩18,330 | ₩17,532 | ₩17,673 | -1.97% | 1515만 |
|---|
| 2026.05.18 | ₩17,304 | ₩18,357 | ₩17,218 | ₩17,928 | +3.60% | 1986.8만 |
|---|
| 2026.05.15 | ₩17,338 | ₩17,499 | ₩17,110 | ₩17,391 | +0.31% | 1764.9만 |
|---|
| 2026.05.14 | ₩18,303 | ₩18,357 | ₩17,432 | ₩17,499 | -4.40% | 2203.4만 |
|---|
| 2026.05.13 | ₩18,612 | ₩18,625 | ₩17,975 | ₩18,344 | -1.44% | 1349만 |
|---|
| 2026.05.12 | ₩18,759 | ₩18,759 | ₩17,821 | ₩18,612 | -0.79% | 1432.6만 |
|---|
| 2026.05.11 | ₩19,188 | ₩19,892 | ₩18,545 | ₩18,598 | -3.07% | 1575만 |
|---|
| 2026.05.08 | ₩18,920 | ₩19,617 | ₩18,504 | ₩19,242 | +1.70% | 2855.2만 |
|---|
| 2026.05.07 | ₩19,322 | ₩19,570 | ₩18,779 | ₩18,987 | -1.73% | 2292.9만 |
|---|
| 2026.05.06 | ₩19,309 | ₩19,617 | ₩18,967 | ₩19,081 | -1.18% | 1639.3만 |
|---|
| 2026.05.05 | ₩18,907 | ₩19,148 | ₩18,786 | ₩18,893 | -0.07% | 1423.9만 |
|---|
| 2026.05.04 | ₩19,317 | ₩19,564 | ₩18,775 | ₩18,853 | -2.40% | 1383.5만 |
|---|
| 2026.05.01 | ₩19,202 | ₩19,430 | ₩19,031 | ₩19,336 | +0.70% | 1272만 |
|---|
| 2026.04.30 | ₩19,349 | ₩19,349 | ₩18,681 | ₩18,974 | -1.94% | 1082만 |
|---|
| 2026.04.29 | ₩18,907 | ₩19,309 | ₩18,565 | ₩19,229 | +1.70% | 1256.4만 |
|---|
| 2026.04.28 | ₩19,383 | ₩19,671 | ₩18,994 | ₩19,068 | -1.63% | 757.7만 |
|---|
| 2026.04.27 | ₩19,155 | ₩19,751 | ₩19,121 | ₩19,430 | +1.44% | 1086.3만 |
|---|
| 2026.04.24 | ₩18,947 | ₩19,202 | ₩18,585 | ₩19,094 | +0.78% | 1039.9만 |
|---|
| 2026.04.23 | ₩19,322 | ₩19,470 | ₩18,612 | ₩18,813 | -2.64% | 985.8만 |
|---|
| 2026.04.22 | ₩20,073 | ₩20,087 | ₩19,141 | ₩19,363 | -3.54% | 1112.6만 |
|---|
| 2026.04.21 | ₩19,443 | ₩20,234 | ₩19,349 | ₩19,778 | +1.72% | 1479.6만 |
|---|
| 2026.04.20 | ₩19,684 | ₩19,698 | ₩19,014 | ₩19,336 | -1.77% | 2233.1만 |
|---|
| 2026.04.17 | ₩20,114 | ₩20,569 | ₩19,805 | ₩20,046 | -0.33% | 1229.5만 |
|---|
| 2026.04.16 | ₩19,725 | ₩20,100 | ₩19,664 | ₩19,738 | +0.07% | 1167만 |
|---|
| 2026.04.15 | ₩18,571 | ₩19,832 | ₩18,545 | ₩19,658 | +5.85% | 1749.9만 |
|---|
| 2026.04.14 | ₩18,276 | ₩18,719 | ₩18,142 | ₩18,384 | +0.59% | 1176.9만 |
|---|
| 2026.04.13 | ₩17,633 | ₩18,236 | ₩17,311 | ₩18,236 | +3.42% | 1361.9만 |
|---|
| 2026.04.10 | ₩17,928 | ₩18,209 | ₩17,585 | ₩17,740 | -1.05% | 989.4만 |
|---|
| 2026.04.09 | ₩18,042 | ₩18,209 | ₩17,660 | ₩17,727 | -1.75% | 1405.1만 |
|---|
| 2026.04.08 | ₩19,108 | ₩19,312 | ₩17,700 | ₩18,049 | -5.54% | 1668.6만 |
|---|
| 2026.04.07 | ₩18,169 | ₩18,927 | ₩18,149 | ₩18,464 | +1.62% | 1358.8만 |
|---|
| 2026.04.06 | ₩17,861 | ₩18,545 | ₩17,847 | ₩18,370 | +2.85% | 1000.4만 |
|---|
| 2026.04.02 | ₩17,472 | ₩18,008 | ₩17,217 | ₩17,888 | +2.38% | 939만 |
|---|
| 2026.04.01 | ₩17,981 | ₩18,167 | ₩17,485 | ₩17,821 | -0.89% | 1229.2만 |
|---|
| 2026.03.31 | ₩17,150 | ₩17,941 | ₩16,929 | ₩17,834 | +3.99% | 1802.5만 |
|---|
| 2026.03.30 | ₩17,190 | ₩17,304 | ₩16,708 | ₩16,962 | -1.33% | 1210.7만 |
|---|
| 2026.03.27 | ₩17,271 | ₩17,351 | ₩16,734 | ₩17,244 | -0.16% | 1403.8만 |
|---|
| 2026.03.26 | ₩17,552 | ₩17,988 | ₩17,405 | ₩17,425 | -0.73% | 1292.7만 |
|---|
| 2026.03.25 | ₩17,928 | ₩18,196 | ₩17,539 | ₩17,780 | -0.82% | 1011.3만 |
|---|
| 2026.03.24 | ₩17,660 | ₩17,794 | ₩17,432 | ₩17,646 | -0.08% | 1369.2만 |
|---|
| 2026.03.23 | ₩18,344 | ₩18,437 | ₩17,599 | ₩17,888 | -2.49% | 1607.4만 |
|---|
| 2026.03.20 | ₩17,794 | ₩18,344 | ₩17,499 | ₩18,062 | +1.51% | 8422.2만 |
|---|
| 2026.03.19 | ₩17,700 | ₩18,236 | ₩17,633 | ₩17,941 | +1.36% | 1333만 |
|---|
| 2026.03.18 | ₩18,625 | ₩18,759 | ₩18,049 | ₩18,049 | -3.10% | 1449.1만 |
|---|
| 2026.03.17 | ₩18,826 | ₩19,229 | ₩18,652 | ₩18,826 | 0.00% | 1907.4만 |
|---|
| 2026.03.16 | ₩17,767 | ₩18,370 | ₩17,737 | ₩18,169 | +2.26% | 1858.2만 |
|---|
| 2026.03.13 | ₩17,412 | ₩17,754 | ₩17,358 | ₩17,526 | +0.65% | 1483.5만 |
|---|
| 2026.03.12 | ₩17,740 | ₩18,069 | ₩17,277 | ₩17,365 | -2.12% | 1501.1만 |
|---|
| 2026.03.11 | ₩17,981 | ₩18,270 | ₩17,599 | ₩17,847 | -0.75% | 1280.2만 |
|---|
| 2026.03.10 | ₩18,411 | ₩18,558 | ₩17,754 | ₩17,767 | -3.50% | 1644.6만 |
|---|
| 2026.03.09 | ₩17,888 | ₩18,578 | ₩17,653 | ₩18,451 | +3.15% | 2295.7만 |
|---|
| 2026.03.06 | ₩17,432 | ₩17,827 | ₩17,385 | ₩17,767 | +1.92% | 1087.1만 |
|---|
| 2026.03.05 | ₩18,504 | ₩18,893 | ₩17,606 | ₩17,673 | -4.49% | 2007만 |
|---|
| 2026.03.04 | ₩17,988 | ₩18,585 | ₩17,707 | ₩18,558 | +3.17% | 2090.7만 |
|---|
| 2026.03.03 | ₩18,243 | ₩18,679 | ₩17,204 | ₩17,713 | -2.90% | 2469.9만 |
|---|
| 2026.03.02 | ₩18,049 | ₩18,598 | ₩17,881 | ₩18,411 | +2.01% | 1383.3만 |
|---|
| 2026.02.27 | ₩18,625 | ₩18,719 | ₩18,424 | ₩18,558 | -0.36% | 1557.3만 |
|---|
| 2026.02.26 | ₩18,089 | ₩18,960 | ₩18,075 | ₩18,907 | +4.52% | 1632.1만 |
|---|
| 2026.02.25 | ₩18,142 | ₩18,209 | ₩17,646 | ₩17,968 | -0.96% | 1606.2만 |
|---|
| 2026.02.24 | ₩17,700 | ₩18,344 | ₩17,619 | ₩18,142 | +2.50% | 1406.1만 |
|---|
| 2026.02.23 | ₩18,370 | ₩18,437 | ₩17,653 | ₩17,821 | -2.99% | 1677.1만 |
|---|
| 2026.02.20 | ₩18,370 | ₩18,799 | ₩18,223 | ₩18,706 | +1.82% | 1574.3만 |
|---|
| 2026.02.19 | ₩18,504 | ₩18,793 | ₩18,236 | ₩18,639 | +0.72% | 1520.2만 |
|---|
| 2026.02.18 | ₩17,968 | ₩18,594 | ₩17,821 | ₩18,384 | +2.31% | 1752.1만 |
|---|
| 2026.02.17 | ₩17,747 | ₩18,022 | ₩17,526 | ₩17,834 | +0.49% | 1680.7만 |
|---|
| 2026.02.13 | ₩17,713 | ₩18,049 | ₩17,499 | ₩17,794 | +0.45% | 2289.1만 |
|---|
| 2026.02.12 | ₩18,752 | ₩18,907 | ₩17,338 | ₩17,499 | -6.69% | 3062.7만 |
|---|
| 2026.02.11 | ₩19,061 | ₩20,248 | ₩18,612 | ₩18,759 | -1.58% | 7435만 |
|---|
| 2026.02.10 | ₩22,259 | ₩22,936 | ₩22,125 | ₩22,594 | +1.51% | 3520.2만 |
|---|
| 2026.02.09 | ₩22,031 | ₩22,661 | ₩22,004 | ₩22,272 | +1.10% | 1777.6만 |
|---|
| 2026.02.06 | ₩21,240 | ₩22,205 | ₩21,206 | ₩22,071 | +3.91% | 1742.2만 |
|---|
| 2026.02.05 | ₩21,454 | ₩21,897 | ₩21,025 | ₩21,240 | -1.00% | 1671.7만 |
|---|
| 2026.02.04 | ₩22,393 | ₩22,433 | ₩21,307 | ₩21,669 | -3.23% | 1921.2만 |
|---|
| 2026.02.03 | ₩23,285 | ₩23,285 | ₩22,044 | ₩22,473 | -3.48% | 1793.4만 |
|---|
| 2026.02.02 | ₩22,594 | ₩23,426 | ₩22,266 | ₩23,144 | +2.43% | 1265.1만 |
|---|
| 2026.01.30 | ₩23,694 | ₩23,721 | ₩22,420 | ₩22,621 | -4.53% | 1452.2만 |
|---|
| 2026.01.29 | ₩23,063 | ₩24,230 | ₩22,983 | ₩23,801 | +3.20% | 1630.7만 |
|---|
| 2026.01.28 | ₩23,767 | ₩23,801 | ₩23,010 | ₩23,063 | -2.96% | 1235.9만 |
|---|
| 2026.01.27 | ₩24,297 | ₩24,301 | ₩23,479 | ₩23,519 | -3.20% | 953.9만 |
|---|
| 2026.01.26 | ₩24,150 | ₩24,525 | ₩23,975 | ₩24,109 | -0.17% | 1265.5만 |
|---|
| 2026.01.23 | ₩24,351 | ₩24,719 | ₩23,479 | ₩24,002 | -1.43% | 1374.4만 |
|---|
| 2026.01.22 | ₩24,968 | ₩25,464 | ₩23,881 | ₩24,404 | -2.26% | 1824.2만 |
|---|
| 2026.01.21 | ₩24,673 | ₩25,008 | ₩24,277 | ₩24,793 | +0.49% | 1161.8만 |
|---|
| 2026.01.20 | ₩24,250 | ₩24,632 | ₩23,861 | ₩24,404 | +0.64% | 1036.2만 |
|---|
| 2026.01.16 | ₩25,236 | ₩25,464 | ₩24,565 | ₩24,579 | -2.60% | 1553만 |
|---|
| 2026.01.15 | ₩25,544 | ₩25,980 | ₩25,061 | ₩25,316 | -0.89% | 1338.7만 |
|---|
| 2026.01.14 | ₩25,732 | ₩25,732 | ₩25,061 | ₩25,370 | -1.41% | 1035.3만 |
|---|
| 2026.01.13 | ₩26,376 | ₩26,402 | ₩25,423 | ₩25,812 | -2.14% | 1257.1만 |
|---|
| 2026.01.12 | ₩25,692 | ₩26,590 | ₩25,464 | ₩26,402 | +2.77% | 1142.2만 |
|---|
| 2026.01.09 | ₩26,121 | ₩26,255 | ₩25,437 | ₩25,759 | -1.39% | 991.5만 |
|---|
| 2026.01.08 | ₩26,335 | ₩26,335 | ₩25,571 | ₩26,067 | -1.02% | 923.5만 |
|---|
| 2026.01.07 | ₩26,898 | ₩27,019 | ₩26,295 | ₩26,335 | -2.09% | 794.1만 |
|---|
| 2026.01.06 | ₩25,692 | ₩26,825 | ₩25,531 | ₩26,630 | +3.65% | 1249.3만 |
|---|
| 2026.01.05 | ₩26,644 | ₩26,764 | ₩25,491 | ₩25,678 | -3.62% | 1176.6만 |
|---|
| 2026.01.02 | ₩26,429 | ₩26,657 | ₩26,007 | ₩26,536 | +0.41% | 767.6만 |
|---|
| 2025.12.31 | ₩25,846 | ₩26,054 | ₩25,725 | ₩25,973 | +0.49% | 601.9만 |
|---|
| 2025.12.30 | ₩25,678 | ₩26,054 | ₩25,578 | ₩25,893 | +0.84% | 725.6만 |
|---|
| 2025.12.29 | ₩25,920 | ₩26,081 | ₩25,631 | ₩25,678 | -0.93% | 972.8만 |
|---|
| 2025.12.26 | ₩26,228 | ₩26,523 | ₩25,812 | ₩26,376 | +0.56% | 528.8만 |
|---|
| 2025.12.24 | ₩26,174 | ₩26,362 | ₩25,654 | ₩26,295 | +0.46% | 467.7만 |
|---|
| 2025.12.23 | ₩26,583 | ₩26,805 | ₩26,148 | ₩26,282 | -1.13% | 597.9만 |
|---|
| 2025.12.22 | ₩26,577 | ₩27,509 | ₩26,389 | ₩26,751 | +0.66% | 1422.8만 |
|---|
| 2025.12.19 | ₩25,772 | ₩26,188 | ₩25,142 | ₩26,040 | +1.04% | 1704.6만 |
|---|
| 2025.12.18 | ₩26,268 | ₩26,965 | ₩26,215 | ₩26,630 | +1.38% | 1336.1만 |
|---|
| 2025.12.17 | ₩25,772 | ₩26,389 | ₩25,604 | ₩25,718 | -0.21% | 1055.4만 |
|---|
| 2025.12.16 | ₩25,638 | ₩26,094 | ₩25,343 | ₩25,732 | +0.37% | 980만 |
|---|
| 2025.12.15 | ₩27,073 | ₩27,100 | ₩24,954 | ₩25,638 | -5.30% | 2049.9만 |
|---|
| 2025.12.12 | ₩27,529 | ₩27,824 | ₩27,100 | ₩27,314 | -0.78% | 944.3만 |
|---|
| 2025.12.11 | ₩26,992 | ₩27,649 | ₩26,657 | ₩27,515 | +1.94% | 1427.9만 |
|---|
| 2025.12.10 | ₩28,870 | ₩29,144 | ₩26,523 | ₩27,247 | -5.62% | 2333.4만 |
|---|
| 2025.12.09 | ₩29,701 | ₩30,157 | ₩29,165 | ₩29,205 | -1.67% | 977.2만 |
|---|
| 2025.12.08 | ₩30,800 | ₩31,169 | ₩30,130 | ₩30,157 | -2.09% | 1234.4만 |
|---|
| 2025.12.05 | ₩30,170 | ₩31,283 | ₩30,090 | ₩30,800 | +2.09% | 1190.1만 |
|---|
| 2025.12.04 | ₩30,029 | ₩30,311 | ₩29,379 | ₩30,197 | +0.56% | 932.4만 |
|---|
| 2025.12.03 | ₩30,210 | ₩30,680 | ₩29,781 | ₩29,942 | -0.89% | 1030만 |
|---|
| 2025.12.02 | ₩28,963 | ₩30,318 | ₩28,896 | ₩29,822 | +2.96% | 1311.4만 |
|---|
| 2025.12.01 | ₩27,897 | ₩29,265 | ₩27,730 | ₩28,749 | +3.05% | 1453.1만 |
|---|
| 2025.11.28 | ₩27,153 | ₩28,373 | ₩27,019 | ₩28,199 | +3.85% | 681.5만 |
|---|
| 2025.11.26 | ₩26,523 | ₩27,810 | ₩26,443 | ₩27,033 | +1.92% | 1390.6만 |
|---|
| 2025.11.25 | ₩26,523 | ₩26,523 | ₩25,893 | ₩26,322 | -0.76% | 1089.5만 |
|---|
| 2025.11.24 | ₩26,952 | ₩27,623 | ₩26,590 | ₩26,657 | -1.09% | 1274.5만 |
|---|
| 2025.11.21 | ₩26,429 | ₩26,831 | ₩25,276 | ₩26,523 | +0.36% | 1916.7만 |
|---|
| 2025.11.20 | ₩28,856 | ₩29,245 | ₩26,376 | ₩26,496 | -8.18% | 2091.2만 |
|---|
| 2025.11.19 | ₩29,030 | ₩29,473 | ₩28,045 | ₩28,440 | -2.03% | 1111.9만 |
|---|
| 2025.11.18 | ₩28,608 | ₩29,433 | ₩28,494 | ₩29,098 | +1.71% | 1604.5만 |
|---|
| 2025.11.17 | ₩30,747 | ₩30,841 | ₩28,709 | ₩28,937 | -5.89% | 1813.2만 |
|---|
| 2025.11.14 | ₩30,908 | ₩31,820 | ₩30,398 | ₩31,028 | +0.39% | 1489.8만 |
|---|
| 2025.11.13 | ₩32,825 | ₩32,973 | ₩31,290 | ₩31,913 | -2.78% | 2033.7만 |
|---|
| 2025.11.12 | ₩32,792 | ₩34,247 | ₩32,584 | ₩32,946 | +0.47% | 2693.4만 |
|---|
| 2025.11.11 | ₩31,813 | ₩32,463 | ₩30,921 | ₩32,423 | +1.92% | 2902.3만 |
|---|
| 2025.11.10 | ₩30,050 | ₩32,007 | ₩29,741 | ₩31,806 | +5.85% | 4457.9만 |
|---|
| 2025.11.07 | ₩28,233 | ₩29,634 | ₩27,515 | ₩29,553 | +4.68% | 2161.6만 |
|---|
| 2025.11.06 | ₩28,233 | ₩29,755 | ₩26,751 | ₩28,494 | +0.93% | 5066.5만 |
|---|
| 2025.11.05 | ₩26,114 | ₩27,388 | ₩26,114 | ₩26,925 | +3.11% | 2373.7만 |
|---|
| 2025.11.04 | ₩26,791 | ₩27,120 | ₩25,993 | ₩26,040 | -2.80% | 1704.3만 |
|---|
| 2025.11.03 | ₩27,555 | ₩28,246 | ₩27,464 | ₩28,092 | +1.95% | 1610만 |
|---|
| 2025.10.31 | ₩26,711 | ₩27,669 | ₩26,684 | ₩27,435 | +2.71% | 1803.8만 |
|---|
| 2025.10.30 | ₩26,496 | ₩27,113 | ₩26,255 | ₩26,483 | -0.05% | 1646.1만 |
|---|
| 2025.10.29 | ₩26,872 | ₩27,328 | ₩26,510 | ₩26,845 | -0.10% | 1396.9만 |
|---|
| 2025.10.28 | ₩27,877 | ₩27,918 | ₩26,831 | ₩26,858 | -3.66% | 1139.1만 |
|---|
| 2025.10.27 | ₩27,529 | ₩27,864 | ₩27,086 | ₩27,663 | +0.49% | 1472.1만 |
|---|
| 2025.10.24 | ₩27,985 | ₩28,113 | ₩27,321 | ₩27,448 | -1.92% | 1091.4만 |
|---|
| 2025.10.23 | ₩27,153 | ₩27,730 | ₩27,140 | ₩27,582 | +1.58% | 825.4만 |
|---|
| 2025.10.22 | ₩27,555 | ₩27,623 | ₩26,603 | ₩27,167 | -1.41% | 1331만 |
|---|
| 2025.10.21 | ₩26,952 | ₩27,911 | ₩26,818 | ₩27,676 | +2.69% | 1185.2만 |
|---|
| 2025.10.20 | ₩26,322 | ₩27,408 | ₩26,322 | ₩27,100 | +2.95% | 1042.9만 |
|---|
| 2025.10.17 | ₩26,308 | ₩26,496 | ₩25,946 | ₩26,188 | -0.46% | 1028.7만 |
|---|
| 2025.10.16 | ₩27,059 | ₩27,254 | ₩26,308 | ₩26,644 | -1.54% | 1273.3만 |
|---|
| 2025.10.15 | ₩27,368 | ₩27,796 | ₩26,563 | ₩26,818 | -2.01% | 1113.1만 |
|---|
| 2025.10.14 | ₩26,221 | ₩27,609 | ₩26,121 | ₩26,992 | +2.94% | 1390.8만 |
|---|
| 2025.10.13 | ₩26,288 | ₩26,858 | ₩25,732 | ₩26,805 | +1.96% | 1258.3만 |
|---|
| 2025.10.10 | ₩26,369 | ₩26,724 | ₩25,283 | ₩25,812 | -2.11% | 1877.9만 |
|---|