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 | ₩20,722 | ₩22,076 | ₩20,655 | ₩21,754 | +4.98% | 5042.9만 |
| 2026.09.28–2026.10.02 | ₩19,756 | ₩20,816 | ₩19,374 | ₩20,735 | +4.96% | 3934만 |
| 2026.09.21–2026.09.25 | ₩20,386 | ₩20,923 | ₩19,394 | ₩19,937 | -2.20% | 3979.1만 |
| 2026.09.14–2026.09.18 | ₩20,735 | ₩21,412 | ₩20,217 | ₩20,252 | -2.33% | 5289.5만 |
| 2026.09.08–2026.09.11 | ₩22,264 | ₩22,318 | ₩19,494 | ₩20,547 | -7.71% | 5101.4만 |
| 2026.08.31–2026.09.04 | ₩23,458 | ₩24,115 | ₩22,184 | ₩22,425 | -4.40% | 4700.9만 |
| 2026.08.24–2026.08.28 | ₩23,431 | ₩24,102 | ₩22,827 | ₩23,739 | +1.32% | 4966.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,431 |
| ₩23,874 |
| ₩22,559 |
| ₩23,431 |
| 0.00% |
| 4406.1만 |
| 2026.08.10–2026.08.14 | ₩23,377 | ₩23,813 | ₩21,942 | ₩23,444 | +0.29% | 5920.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,486 | ₩23,552 | ₩21,352 | ₩23,418 | +8.99% | 7046.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,354 | ₩21,352 | ₩19,273 | ₩21,272 | +9.91% | 5545.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,909 | ₩21,178 | ₩18,093 | ₩19,045 | -8.92% | 7535.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,111 | ₩22,157 | ₩20,614 | ₩20,816 | -1.40% | 4642.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,655 | ₩21,701 | ₩19,924 | ₩20,936 | +1.36% | 5139.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,327 | ₩20,802 | ₩19,327 | ₩20,614 | +6.66% | 5445.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,152 | ₩19,843 | ₩18,475 | ₩19,139 | -0.07% | 6904.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,509 | ₩19,743 | ₩18,468 | ₩19,152 | +3.48% | 6544만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,334 | ₩19,206 | ₩17,650 | ₩18,160 | -0.95% | 5601.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,246 | ₩20,491 | ₩18,147 | ₩18,308 | -4.88% | 7753.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,521 | ₩19,085 | ₩17,939 | ₩18,924 | +2.18% | 4871만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,308 | ₩18,683 | ₩17,167 | ₩18,643 | +7.71% | 8578만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,193 | ₩19,897 | ₩17,114 | ₩17,395 | -9.36% | 8324.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,321 | ₩19,622 | ₩18,509 | ₩19,246 | -0.39% | 9594.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,159 | ₩19,756 | ₩18,569 | ₩19,340 | +0.95% | 5454.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,689 | ₩20,239 | ₩18,589 | ₩19,099 | -3.00% | 6851만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,637 | ₩20,574 | ₩17,315 | ₩20,051 | +13.69% | 6685.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,865 | ₩19,316 | ₩17,589 | ₩17,744 | -0.68% | 6422.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,194 | ₩18,171 | ₩16,711 | ₩17,892 | +4.06% | 5181.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,348 | ₩18,442 | ₩16,738 | ₩17,248 | -5.99% | 6684.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,771 | ₩19,233 | ₩17,503 | ₩18,066 | +1.66% | 1.5억 |
|---|
| 2026.03.09–2026.03.13 | ₩17,892 | ₩18,582 | ₩17,281 | ₩17,530 | -2.02% | 8205.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,053 | ₩18,898 | ₩17,208 | ₩17,771 | -1.56% | 9038만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,375 | ₩18,965 | ₩17,623 | ₩18,562 | +1.02% | 7878.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,751 | ₩18,804 | ₩17,530 | ₩18,710 | +5.40% | 6527.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,036 | ₩22,941 | ₩17,342 | ₩17,798 | -19.23% | 1.8억 |
|---|
| 2026.02.02–2026.02.06 | ₩22,599 | ₩23,431 | ₩21,030 | ₩22,076 | -2.31% | 8393.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,155 | ₩24,531 | ₩22,425 | ₩22,626 | -6.33% | 6538.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,256 | ₩25,470 | ₩23,485 | ₩24,008 | -1.02% | 5396.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,698 | ₩26,596 | ₩24,571 | ₩24,584 | -4.33% | 6326.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,650 | ₩27,025 | ₩25,443 | ₩25,765 | -3.32% | 5134.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,926 | ₩26,663 | ₩25,584 | ₩26,543 | +2.38% | 3067.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,583 | ₩27,515 | ₩25,660 | ₩26,382 | -0.76% | 3017.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,079 | ₩27,106 | ₩24,960 | ₩26,046 | -3.81% | 7126만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,808 | ₩31,176 | ₩26,529 | ₩27,320 | -11.32% | 6917.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,904 | ₩31,290 | ₩27,736 | ₩30,808 | +10.41% | 5917.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,958 | ₩28,380 | ₩25,899 | ₩28,206 | +4.63% | 4436만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,754 | ₩30,848 | ₩25,282 | ₩26,529 | -13.74% | 8537.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,057 | ₩34,255 | ₩29,748 | ₩31,036 | +3.26% | 1.4억 |
|---|
| 2025.11.03–2025.11.07 | ₩27,562 | ₩29,761 | ₩25,999 | ₩29,560 | +7.25% | 1.3억 |
|---|
| 2025.10.27–2025.10.31 | ₩27,535 | ₩27,924 | ₩26,261 | ₩27,441 | -0.34% | 7458만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,328 | ₩28,120 | ₩26,328 | ₩27,455 | +4.28% | 5475.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,294 | ₩27,802 | ₩25,738 | ₩26,194 | -0.38% | 6064.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,375 | ₩26,730 | ₩25,289 | ₩25,818 | -2.11% | 1877.9만 |
|---|