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 | ₩20,718 | ₩22,073 | ₩20,651 | ₩21,751 | +4.98% | 5042.9만 |
| 2026.09.28–2026.10.02 | ₩19,753 | ₩20,812 | ₩19,371 | ₩20,732 | +4.96% | 3934만 |
| 2026.09.21–2026.09.25 | ₩20,383 | ₩20,919 | ₩19,391 | ₩19,934 | -2.20% | 3979.1만 |
| 2026.09.14–2026.09.18 | ₩20,732 | ₩21,409 | ₩20,214 | ₩20,249 | -2.33% | 5289.5만 |
| 2026.09.08–2026.09.11 | ₩22,260 | ₩22,314 | ₩19,491 | ₩20,544 | -7.71% | 5101.4만 |
| 2026.08.31–2026.09.04 | ₩23,454 | ₩24,111 | ₩22,180 | ₩22,421 | -4.40% | 4700.9만 |
| 2026.08.24–2026.08.28 | ₩23,427 | ₩24,098 | ₩22,824 | ₩23,736 | +1.32% | 4966.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,427 |
| ₩23,870 |
| ₩22,555 |
| ₩23,427 |
| 0.00% |
| 4406.1만 |
| 2026.08.10–2026.08.14 | ₩23,373 | ₩23,809 | ₩21,939 | ₩23,441 | +0.29% | 5920.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,483 | ₩23,548 | ₩21,349 | ₩23,414 | +8.99% | 7046.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,350 | ₩21,349 | ₩19,270 | ₩21,268 | +9.91% | 5545.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,906 | ₩21,174 | ₩18,090 | ₩19,042 | -8.92% | 7535.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,107 | ₩22,153 | ₩20,611 | ₩20,812 | -1.40% | 4642.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,651 | ₩21,697 | ₩19,920 | ₩20,933 | +1.36% | 5139.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,324 | ₩20,799 | ₩19,324 | ₩20,611 | +6.66% | 5445.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,149 | ₩19,840 | ₩18,472 | ₩19,136 | -0.07% | 6904.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,506 | ₩19,739 | ₩18,465 | ₩19,149 | +3.48% | 6544만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,331 | ₩19,203 | ₩17,647 | ₩18,157 | -0.95% | 5601.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,243 | ₩20,488 | ₩18,144 | ₩18,305 | -4.88% | 7753.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,518 | ₩19,082 | ₩17,936 | ₩18,921 | +2.18% | 4871만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,305 | ₩18,680 | ₩17,165 | ₩18,640 | +7.71% | 8578만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,190 | ₩19,894 | ₩17,111 | ₩17,393 | -9.36% | 8324.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,318 | ₩19,619 | ₩18,506 | ₩19,243 | -0.39% | 9594.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,156 | ₩19,753 | ₩18,566 | ₩19,337 | +0.95% | 5454.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,686 | ₩20,236 | ₩18,586 | ₩19,096 | -3.00% | 6851만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,634 | ₩20,571 | ₩17,312 | ₩20,048 | +13.69% | 6685.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,862 | ₩19,313 | ₩17,586 | ₩17,741 | -0.68% | 6422.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,191 | ₩18,168 | ₩16,709 | ₩17,889 | +4.06% | 5181.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,345 | ₩18,439 | ₩16,736 | ₩17,245 | -5.99% | 6684.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,768 | ₩19,230 | ₩17,500 | ₩18,063 | +1.66% | 1.5억 |
|---|
| 2026.03.09–2026.03.13 | ₩17,889 | ₩18,579 | ₩17,279 | ₩17,527 | -2.02% | 8205.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,050 | ₩18,895 | ₩17,205 | ₩17,768 | -1.56% | 9038만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,372 | ₩18,962 | ₩17,621 | ₩18,559 | +1.02% | 7878.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,748 | ₩18,801 | ₩17,527 | ₩18,707 | +5.40% | 6527.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,032 | ₩22,938 | ₩17,339 | ₩17,795 | -19.23% | 1.8억 |
|---|
| 2026.02.02–2026.02.06 | ₩22,596 | ₩23,427 | ₩21,027 | ₩22,073 | -2.31% | 8393.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,151 | ₩24,527 | ₩22,421 | ₩22,623 | -6.33% | 6538.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,252 | ₩25,465 | ₩23,481 | ₩24,004 | -1.02% | 5396.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,693 | ₩26,592 | ₩24,567 | ₩24,580 | -4.33% | 6326.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,645 | ₩27,021 | ₩25,439 | ₩25,760 | -3.32% | 5134.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,921 | ₩26,659 | ₩25,579 | ₩26,538 | +2.38% | 3067.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,578 | ₩27,510 | ₩25,656 | ₩26,377 | -0.76% | 3017.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,075 | ₩27,101 | ₩24,956 | ₩26,042 | -3.81% | 7126만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,803 | ₩31,171 | ₩26,525 | ₩27,316 | -11.32% | 6917.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,899 | ₩31,285 | ₩27,732 | ₩30,803 | +10.41% | 5917.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,954 | ₩28,375 | ₩25,895 | ₩28,201 | +4.63% | 4436만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,749 | ₩30,843 | ₩25,278 | ₩26,525 | -13.74% | 8537.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,052 | ₩34,249 | ₩29,743 | ₩31,031 | +3.26% | 1.4억 |
|---|
| 2025.11.03–2025.11.07 | ₩27,557 | ₩29,757 | ₩25,995 | ₩29,555 | +7.25% | 1.3억 |
|---|
| 2025.10.27–2025.10.31 | ₩27,531 | ₩27,919 | ₩26,257 | ₩27,437 | -0.34% | 7458만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,324 | ₩28,115 | ₩26,324 | ₩27,450 | +4.28% | 5475.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,290 | ₩27,797 | ₩25,734 | ₩26,190 | -0.38% | 6064.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,371 | ₩26,726 | ₩25,284 | ₩25,814 | -2.11% | 1877.9만 |
|---|