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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩20,724 | ₩22,079 | ₩20,657 | ₩21,757 | +4.98% | 5042.9만 |
| 2026.09.28–2026.10.02 | ₩19,759 | ₩20,818 | ₩19,376 | ₩20,738 | +4.96% | 3934만 |
| 2026.09.21–2026.09.25 | ₩20,389 | ₩20,926 | ₩19,396 | ₩19,940 | -2.20% | 3979.1만 |
| 2026.09.14–2026.09.18 | ₩20,738 | ₩21,415 | ₩20,220 | ₩20,255 | -2.33% | 5289.5만 |
| 2026.09.08–2026.09.11 | ₩22,267 | ₩22,321 | ₩19,497 | ₩20,550 | -7.71% | 5101.4만 |
| 2026.08.31–2026.09.04 | ₩23,461 | ₩24,118 | ₩22,186 | ₩22,428 | -4.40% | 4700.9만 |
| 2026.08.24–2026.08.28 | ₩23,434 | ₩24,105 | ₩22,830 | ₩23,742 | +1.32% | 4966.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,434 |
| ₩23,877 |
| ₩22,562 |
| ₩23,434 |
| 0.00% |
| 4406.1만 |
| 2026.08.10–2026.08.14 | ₩23,380 | ₩23,816 | ₩21,945 | ₩23,447 | +0.29% | 5920.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,489 | ₩23,555 | ₩21,355 | ₩23,420 | +8.99% | 7046.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,356 | ₩21,355 | ₩19,276 | ₩21,274 | +9.91% | 5545.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,912 | ₩21,180 | ₩18,095 | ₩19,048 | -8.92% | 7535.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,113 | ₩22,160 | ₩20,617 | ₩20,818 | -1.40% | 4642.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,657 | ₩21,704 | ₩19,926 | ₩20,939 | +1.36% | 5139.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,329 | ₩20,805 | ₩19,329 | ₩20,617 | +6.66% | 5445.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,155 | ₩19,846 | ₩18,478 | ₩19,141 | -0.07% | 6904.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,511 | ₩19,745 | ₩18,471 | ₩19,155 | +3.48% | 6544만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,337 | ₩19,209 | ₩17,653 | ₩18,162 | -0.95% | 5601.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,249 | ₩20,494 | ₩18,149 | ₩18,310 | -4.88% | 7753.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,523 | ₩19,088 | ₩17,941 | ₩18,927 | +2.18% | 4871만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,311 | ₩18,685 | ₩17,170 | ₩18,645 | +7.71% | 8578만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,195 | ₩19,899 | ₩17,116 | ₩17,398 | -9.36% | 8324.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,324 | ₩19,624 | ₩18,511 | ₩19,249 | -0.39% | 9594.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,162 | ₩19,759 | ₩18,571 | ₩19,343 | +0.95% | 5454.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,691 | ₩20,241 | ₩18,592 | ₩19,101 | -3.00% | 6851만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,639 | ₩20,577 | ₩17,317 | ₩20,054 | +13.69% | 6685.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,867 | ₩19,319 | ₩17,591 | ₩17,746 | -0.68% | 6422.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,196 | ₩18,173 | ₩16,714 | ₩17,894 | +4.06% | 5181.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,350 | ₩18,444 | ₩16,740 | ₩17,250 | -5.99% | 6684.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,773 | ₩19,235 | ₩17,505 | ₩18,068 | +1.66% | 1.5억 |
|---|
| 2026.03.09–2026.03.13 | ₩17,894 | ₩18,585 | ₩17,284 | ₩17,532 | -2.02% | 8205.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,055 | ₩18,900 | ₩17,210 | ₩17,773 | -1.56% | 9038만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,377 | ₩18,967 | ₩17,626 | ₩18,565 | +1.02% | 7878.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,753 | ₩18,806 | ₩17,532 | ₩18,712 | +5.40% | 6527.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,039 | ₩22,944 | ₩17,344 | ₩17,800 | -19.23% | 1.8억 |
|---|
| 2026.02.02–2026.02.06 | ₩22,602 | ₩23,434 | ₩21,033 | ₩22,079 | -2.31% | 8393.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,158 | ₩24,534 | ₩22,428 | ₩22,629 | -6.33% | 6538.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,259 | ₩25,473 | ₩23,488 | ₩24,011 | -1.02% | 5396.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,701 | ₩26,600 | ₩24,574 | ₩24,587 | -4.33% | 6326.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,653 | ₩27,029 | ₩25,446 | ₩25,768 | -3.32% | 5134.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,929 | ₩26,667 | ₩25,587 | ₩26,546 | +2.38% | 3067.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,586 | ₩27,518 | ₩25,663 | ₩26,385 | -0.76% | 3017.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,082 | ₩27,109 | ₩24,963 | ₩26,050 | -3.81% | 7126만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,811 | ₩31,180 | ₩26,532 | ₩27,324 | -11.32% | 6917.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,907 | ₩31,294 | ₩27,740 | ₩30,811 | +10.41% | 5917.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,962 | ₩28,384 | ₩25,902 | ₩28,209 | +4.63% | 4436만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,758 | ₩30,852 | ₩25,285 | ₩26,532 | -13.74% | 8537.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,060 | ₩34,259 | ₩29,752 | ₩31,040 | +3.26% | 1.4억 |
|---|
| 2025.11.03–2025.11.07 | ₩27,565 | ₩29,765 | ₩26,003 | ₩29,564 | +7.25% | 1.3억 |
|---|
| 2025.10.27–2025.10.31 | ₩27,539 | ₩27,928 | ₩26,264 | ₩27,445 | -0.34% | 7458만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,331 | ₩28,123 | ₩26,331 | ₩27,458 | +4.28% | 5475.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,298 | ₩27,805 | ₩25,741 | ₩26,197 | -0.38% | 6064.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,378 | ₩26,734 | ₩25,292 | ₩25,822 | -2.11% | 1877.9만 |
|---|