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 | ₩21,569 | ₩22,079 | ₩21,502 | ₩21,757 | +0.87% | 795.5만 |
| 2026.10.08 | ₩20,805 | ₩21,714 | ₩20,778 | ₩21,636 | +4.00% | 1350.5만 |
| 2026.10.07 | ₩20,858 | ₩21,140 | ₩20,657 | ₩20,926 | +0.32% | 974.2만 |
| 2026.10.06 | ₩21,254 | ₩21,368 | ₩20,832 | ₩21,140 | -0.54% | 775.7만 |
| 2026.10.05 | ₩20,724 | ₩21,194 | ₩20,711 | ₩21,100 | +1.81% | 1147.2만 |
| 2026.10.02 | ₩20,550 | ₩20,818 | ₩20,319 | ₩20,738 | +0.91% | 824.9만 |
| 2026.10.01 | ₩20,134 | ₩20,416 | ₩19,812 | ₩20,402 | +1.33% | 771.2만 |
| 2026.09.30 | ₩20,402 | ₩20,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,134 |
| -1.31% |
| 796.6만 |
| 2026.09.29 | ₩20,121 | ₩20,570 | ₩19,980 | ₩20,215 | +0.47% | 858.9만 |
|---|
| 2026.09.28 | ₩19,759 | ₩20,000 | ₩19,376 | ₩19,960 | +1.02% | 682.5만 |
|---|
| 2026.09.25 | ₩19,906 | ₩20,174 | ₩19,759 | ₩19,940 | +0.17% | 513.2만 |
|---|
| 2026.09.24 | ₩19,812 | ₩20,027 | ₩19,396 | ₩19,785 | -0.14% | 778.1만 |
|---|
| 2026.09.23 | ₩20,013 | ₩20,101 | ₩19,544 | ₩19,812 | -1.01% | 891.3만 |
|---|
| 2026.09.22 | ₩20,872 | ₩20,926 | ₩19,906 | ₩19,987 | -4.24% | 1023.2만 |
|---|
| 2026.09.21 | ₩20,389 | ₩20,684 | ₩20,215 | ₩20,483 | +0.46% | 773.4만 |
|---|
| 2026.09.18 | ₩20,657 | ₩20,791 | ₩20,221 | ₩20,255 | -1.95% | 1509.8만 |
|---|
| 2026.09.17 | ₩20,697 | ₩20,852 | ₩20,220 | ₩20,791 | +0.45% | 896.5만 |
|---|
| 2026.09.16 | ₩21,006 | ₩21,301 | ₩20,697 | ₩21,046 | +0.19% | 818.4만 |
|---|
| 2026.09.15 | ₩21,033 | ₩21,415 | ₩20,791 | ₩21,046 | +0.06% | 1088만 |
|---|
| 2026.09.14 | ₩20,738 | ₩21,355 | ₩20,685 | ₩21,328 | +2.85% | 976.7만 |
|---|
| 2026.09.11 | ₩20,308 | ₩20,577 | ₩20,040 | ₩20,550 | +1.19% | 885.2만 |
|---|
| 2026.09.10 | ₩19,732 | ₩20,358 | ₩19,497 | ₩20,148 | +2.11% | 914.3만 |
|---|
| 2026.09.09 | ₩21,154 | ₩21,214 | ₩19,953 | ₩19,987 | -5.52% | 1739.3만 |
|---|
| 2026.09.08 | ₩22,267 | ₩22,321 | ₩21,395 | ₩21,784 | -2.17% | 1562.6만 |
|---|
| 2026.09.04 | ₩23,233 | ₩23,434 | ₩22,388 | ₩22,428 | -3.46% | 908.4만 |
|---|
| 2026.09.03 | ₩23,528 | ₩24,118 | ₩23,065 | ₩23,179 | -1.48% | 879.5만 |
|---|
| 2026.09.02 | ₩22,562 | ₩23,394 | ₩22,414 | ₩23,273 | +3.15% | 898.3만 |
|---|
| 2026.09.01 | ₩22,232 | ₩22,850 | ₩22,186 | ₩22,495 | +1.18% | 1026.4만 |
|---|
| 2026.08.31 | ₩23,461 | ₩23,769 | ₩22,602 | ₩22,669 | -3.37% | 988.3만 |
|---|
| 2026.08.28 | ₩23,313 | ₩23,977 | ₩23,313 | ₩23,742 | +1.84% | 894.9만 |
|---|
| 2026.08.27 | ₩23,260 | ₩23,508 | ₩22,830 | ₩23,273 | +0.06% | 676.4만 |
|---|
| 2026.08.26 | ₩23,716 | ₩23,877 | ₩22,891 | ₩23,327 | -1.64% | 1406.7만 |
|---|
| 2026.08.25 | ₩23,716 | ₩24,105 | ₩23,286 | ₩23,675 | -0.17% | 1038.5만 |
|---|
| 2026.08.24 | ₩23,434 | ₩23,970 | ₩23,273 | ₩23,716 | +1.20% | 950.5만 |
|---|
| 2026.08.21 | ₩23,407 | ₩23,689 | ₩23,031 | ₩23,434 | +0.11% | 860.5만 |
|---|
| 2026.08.20 | ₩23,139 | ₩23,729 | ₩22,858 | ₩23,340 | +0.87% | 949.9만 |
|---|
| 2026.08.19 | ₩22,642 | ₩23,877 | ₩22,562 | ₩23,380 | +3.26% | 1241.1만 |
|---|
| 2026.08.18 | ₩22,896 | ₩23,488 | ₩22,596 | ₩22,710 | -0.81% | 751.5만 |
|---|
| 2026.08.17 | ₩23,434 | ₩23,581 | ₩22,998 | ₩23,099 | -1.43% | 603만 |
|---|
| 2026.08.14 | ₩23,099 | ₩23,608 | ₩23,011 | ₩23,447 | +1.51% | 668.9만 |
|---|
| 2026.08.13 | ₩22,361 | ₩23,065 | ₩22,019 | ₩22,978 | +2.76% | 1183.5만 |
|---|
| 2026.08.12 | ₩23,467 | ₩23,575 | ₩21,945 | ₩22,240 | -5.23% | 1503.8만 |
|---|
| 2026.08.11 | ₩23,031 | ₩23,816 | ₩23,005 | ₩23,528 | +2.15% | 1132.2만 |
|---|
| 2026.08.10 | ₩23,380 | ₩23,783 | ₩22,857 | ₩23,152 | -0.98% | 1432.4만 |
|---|
| 2026.08.07 | ₩22,562 | ₩23,555 | ₩22,012 | ₩23,420 | +3.80% | 2395.7만 |
|---|
| 2026.08.06 | ₩21,824 | ₩22,025 | ₩21,543 | ₩21,864 | +0.18% | 1557.8만 |
|---|
| 2026.08.05 | ₩22,227 | ₩22,502 | ₩21,643 | ₩22,106 | -0.54% | 1187.1만 |
|---|
| 2026.08.04 | ₩21,911 | ₩22,535 | ₩21,838 | ₩22,441 | +2.42% | 879.8만 |
|---|
| 2026.08.03 | ₩21,489 | ₩21,999 | ₩21,355 | ₩21,972 | +2.25% | 1026.1만 |
|---|
| 2026.07.31 | ₩20,979 | ₩21,355 | ₩20,604 | ₩21,274 | +1.41% | 956.5만 |
|---|
| 2026.07.30 | ₩20,932 | ₩20,932 | ₩20,295 | ₩20,858 | -0.35% | 971만 |
|---|
| 2026.07.29 | ₩20,443 | ₩21,315 | ₩20,288 | ₩20,711 | +1.31% | 1271.2만 |
|---|
| 2026.07.28 | ₩20,288 | ₩20,738 | ₩20,127 | ₩20,724 | +2.15% | 891.8만 |
|---|
| 2026.07.27 | ₩19,356 | ₩20,463 | ₩19,276 | ₩20,241 | +4.57% | 1454.9만 |
|---|
| 2026.07.24 | ₩18,565 | ₩19,651 | ₩18,565 | ₩19,048 | +2.60% | 1796.2만 |
|---|
| 2026.07.23 | ₩19,678 | ₩19,705 | ₩18,095 | ₩18,806 | -4.43% | 2305.6만 |
|---|
| 2026.07.22 | ₩20,376 | ₩20,389 | ₩19,437 | ₩19,665 | -3.49% | 1112.4만 |
|---|
| 2026.07.21 | ₩20,657 | ₩21,180 | ₩20,241 | ₩20,376 | -1.36% | 1103.6만 |
|---|
| 2026.07.20 | ₩20,912 | ₩21,160 | ₩20,362 | ₩20,697 | -1.03% | 1218만 |
|---|
| 2026.07.17 | ₩21,127 | ₩21,408 | ₩20,644 | ₩20,818 | -1.46% | 960.8만 |
|---|
| 2026.07.16 | ₩21,958 | ₩22,160 | ₩21,207 | ₩21,435 | -2.38% | 832.5만 |
|---|
| 2026.07.15 | ₩21,127 | ₩22,012 | ₩20,926 | ₩21,771 | +3.05% | 1178.9만 |
|---|
| 2026.07.14 | ₩20,885 | ₩21,113 | ₩20,617 | ₩20,939 | +0.26% | 825.8만 |
|---|
| 2026.07.13 | ₩21,113 | ₩21,537 | ₩20,845 | ₩21,019 | -0.44% | 844.6만 |
|---|
| 2026.07.10 | ₩21,301 | ₩21,704 | ₩20,818 | ₩20,939 | -1.70% | 884.1만 |
|---|
| 2026.07.09 | ₩20,188 | ₩21,154 | ₩20,094 | ₩21,113 | +4.58% | 941.4만 |
|---|
| 2026.07.08 | ₩20,577 | ₩20,805 | ₩19,926 | ₩20,349 | -1.11% | 1024.7만 |
|---|
| 2026.07.07 | ₩20,832 | ₩21,305 | ₩20,610 | ₩20,711 | -0.58% | 1139.3만 |
|---|
| 2026.07.06 | ₩20,657 | ₩21,093 | ₩20,402 | ₩20,644 | -0.06% | 1149.9만 |
|---|
| 2026.07.02 | ₩19,933 | ₩20,644 | ₩19,765 | ₩20,617 | +3.43% | 878.4만 |
|---|
| 2026.07.01 | ₩19,846 | ₩20,275 | ₩19,772 | ₩19,893 | +0.24% | 1106.7만 |
|---|
| 2026.06.30 | ₩20,382 | ₩20,805 | ₩19,564 | ₩19,598 | -3.85% | 1331.8만 |
|---|
| 2026.06.29 | ₩19,329 | ₩20,543 | ₩19,329 | ₩20,456 | +5.83% | 2128.9만 |
|---|
| 2026.06.26 | ₩18,779 | ₩19,557 | ₩18,779 | ₩19,141 | +1.93% | 1444.2만 |
|---|
| 2026.06.25 | ₩19,665 | ₩19,846 | ₩18,786 | ₩18,887 | -3.96% | 1198.4만 |
|---|
| 2026.06.24 | ₩18,605 | ₩19,832 | ₩18,592 | ₩19,316 | +3.82% | 1612.2만 |
|---|
| 2026.06.23 | ₩19,074 | ₩19,222 | ₩18,478 | ₩18,538 | -2.81% | 1144.2만 |
|---|
| 2026.06.22 | ₩19,155 | ₩19,678 | ₩18,913 | ₩19,074 | -0.42% | 1505.4만 |
|---|
| 2026.06.18 | ₩19,034 | ₩19,457 | ₩18,994 | ₩19,155 | +0.63% | 2038.5만 |
|---|
| 2026.06.17 | ₩19,577 | ₩19,745 | ₩18,853 | ₩18,981 | -3.05% | 1767.7만 |
|---|
| 2026.06.16 | ₩19,182 | ₩19,423 | ₩19,048 | ₩19,155 | -0.14% | 1428.1만 |
|---|
| 2026.06.15 | ₩18,511 | ₩19,396 | ₩18,471 | ₩19,101 | +3.19% | 1309.8만 |
|---|
| 2026.06.12 | ₩18,377 | ₩18,565 | ₩18,082 | ₩18,162 | -1.17% | 1058.6만 |
|---|
| 2026.06.11 | ₩17,968 | ₩18,451 | ₩17,653 | ₩18,390 | +2.35% | 1168.9만 |
|---|
| 2026.06.10 | ₩18,431 | ₩18,799 | ₩17,948 | ₩17,961 | -2.55% | 967.7만 |
|---|
| 2026.06.09 | ₩18,833 | ₩19,209 | ₩18,310 | ₩18,605 | -1.21% | 1274.5만 |
|---|
| 2026.06.08 | ₩18,337 | ₩19,007 | ₩18,216 | ₩18,806 | +2.56% | 1131.8만 |
|---|
| 2026.06.05 | ₩18,873 | ₩19,141 | ₩18,149 | ₩18,310 | -2.99% | 936만 |
|---|
| 2026.06.04 | ₩19,128 | ₩19,618 | ₩18,867 | ₩18,940 | -0.98% | 1248.2만 |
|---|
| 2026.06.03 | ₩18,873 | ₩18,940 | ₩18,471 | ₩18,900 | +0.14% | 1037.6만 |
|---|
| 2026.06.02 | ₩19,551 | ₩19,584 | ₩18,766 | ₩18,927 | -3.19% | 1598.2만 |
|---|
| 2026.06.01 | ₩19,249 | ₩20,494 | ₩18,981 | ₩19,933 | +3.55% | 2933.2만 |
|---|
| 2026.05.29 | ₩18,551 | ₩19,088 | ₩18,404 | ₩18,927 | +2.02% | 1470.3만 |
|---|
| 2026.05.28 | ₩18,216 | ₩18,752 | ₩17,941 | ₩18,538 | +1.77% | 1038.7만 |
|---|
| 2026.05.27 | ₩18,256 | ₩18,726 | ₩18,203 | ₩18,377 | +0.66% | 1017만 |
|---|
| 2026.05.26 | ₩18,523 | ₩18,752 | ₩18,169 | ₩18,216 | -1.66% | 1344.9만 |
|---|
| 2026.05.22 | ₩18,042 | ₩18,685 | ₩18,028 | ₩18,645 | +3.35% | 1562.1만 |
|---|
| 2026.05.21 | ₩17,733 | ₩18,236 | ₩17,458 | ₩18,082 | +1.97% | 1682만 |
|---|
| 2026.05.20 | ₩17,659 | ₩18,028 | ₩17,170 | ₩17,907 | +1.41% | 1832.1만 |
|---|
| 2026.05.19 | ₩18,035 | ₩18,337 | ₩17,539 | ₩17,679 | -1.97% | 1515만 |
|---|
| 2026.05.18 | ₩17,311 | ₩18,363 | ₩17,225 | ₩17,934 | +3.60% | 1986.8만 |
|---|
| 2026.05.15 | ₩17,344 | ₩17,505 | ₩17,116 | ₩17,398 | +0.31% | 1764.9만 |
|---|
| 2026.05.14 | ₩18,310 | ₩18,363 | ₩17,438 | ₩17,505 | -4.40% | 2203.4만 |
|---|
| 2026.05.13 | ₩18,618 | ₩18,632 | ₩17,981 | ₩18,350 | -1.44% | 1349만 |
|---|
| 2026.05.12 | ₩18,766 | ₩18,766 | ₩17,827 | ₩18,618 | -0.79% | 1432.6만 |
|---|
| 2026.05.11 | ₩19,195 | ₩19,899 | ₩18,551 | ₩18,605 | -3.07% | 1575만 |
|---|
| 2026.05.08 | ₩18,927 | ₩19,624 | ₩18,511 | ₩19,249 | +1.70% | 2855.2만 |
|---|
| 2026.05.07 | ₩19,329 | ₩19,577 | ₩18,786 | ₩18,994 | -1.73% | 2292.9만 |
|---|
| 2026.05.06 | ₩19,316 | ₩19,624 | ₩18,974 | ₩19,088 | -1.18% | 1639.3만 |
|---|
| 2026.05.05 | ₩18,913 | ₩19,155 | ₩18,793 | ₩18,900 | -0.07% | 1423.9만 |
|---|
| 2026.05.04 | ₩19,324 | ₩19,571 | ₩18,782 | ₩18,860 | -2.40% | 1383.5만 |
|---|
| 2026.05.01 | ₩19,209 | ₩19,437 | ₩19,038 | ₩19,343 | +0.70% | 1272만 |
|---|
| 2026.04.30 | ₩19,356 | ₩19,356 | ₩18,688 | ₩18,981 | -1.94% | 1082만 |
|---|
| 2026.04.29 | ₩18,913 | ₩19,316 | ₩18,571 | ₩19,235 | +1.70% | 1256.4만 |
|---|
| 2026.04.28 | ₩19,390 | ₩19,678 | ₩19,001 | ₩19,074 | -1.63% | 757.7만 |
|---|
| 2026.04.27 | ₩19,162 | ₩19,759 | ₩19,128 | ₩19,437 | +1.44% | 1086.3만 |
|---|
| 2026.04.24 | ₩18,954 | ₩19,209 | ₩18,592 | ₩19,101 | +0.78% | 1039.9만 |
|---|
| 2026.04.23 | ₩19,329 | ₩19,477 | ₩18,618 | ₩18,820 | -2.64% | 985.8만 |
|---|
| 2026.04.22 | ₩20,080 | ₩20,094 | ₩19,148 | ₩19,370 | -3.54% | 1112.6만 |
|---|
| 2026.04.21 | ₩19,450 | ₩20,241 | ₩19,356 | ₩19,785 | +1.72% | 1479.6만 |
|---|
| 2026.04.20 | ₩19,691 | ₩19,705 | ₩19,021 | ₩19,343 | -1.77% | 2233.1만 |
|---|
| 2026.04.17 | ₩20,121 | ₩20,577 | ₩19,812 | ₩20,054 | -0.33% | 1229.5만 |
|---|
| 2026.04.16 | ₩19,732 | ₩20,107 | ₩19,671 | ₩19,745 | +0.07% | 1167만 |
|---|
| 2026.04.15 | ₩18,578 | ₩19,839 | ₩18,551 | ₩19,665 | +5.85% | 1749.9만 |
|---|
| 2026.04.14 | ₩18,283 | ₩18,726 | ₩18,149 | ₩18,390 | +0.59% | 1176.9만 |
|---|
| 2026.04.13 | ₩17,639 | ₩18,243 | ₩17,317 | ₩18,243 | +3.42% | 1361.9만 |
|---|
| 2026.04.10 | ₩17,934 | ₩18,216 | ₩17,591 | ₩17,746 | -1.05% | 989.4만 |
|---|
| 2026.04.09 | ₩18,048 | ₩18,216 | ₩17,666 | ₩17,733 | -1.75% | 1405.1만 |
|---|
| 2026.04.08 | ₩19,115 | ₩19,319 | ₩17,706 | ₩18,055 | -5.54% | 1668.6만 |
|---|
| 2026.04.07 | ₩18,176 | ₩18,934 | ₩18,156 | ₩18,471 | +1.62% | 1358.8만 |
|---|
| 2026.04.06 | ₩17,867 | ₩18,551 | ₩17,854 | ₩18,377 | +2.85% | 1000.4만 |
|---|
| 2026.04.02 | ₩17,478 | ₩18,015 | ₩17,223 | ₩17,894 | +2.38% | 939만 |
|---|
| 2026.04.01 | ₩17,988 | ₩18,173 | ₩17,492 | ₩17,827 | -0.89% | 1229.2만 |
|---|
| 2026.03.31 | ₩17,156 | ₩17,948 | ₩16,935 | ₩17,840 | +3.99% | 1802.5만 |
|---|
| 2026.03.30 | ₩17,196 | ₩17,311 | ₩16,714 | ₩16,968 | -1.33% | 1210.7만 |
|---|
| 2026.03.27 | ₩17,277 | ₩17,357 | ₩16,740 | ₩17,250 | -0.16% | 1403.8만 |
|---|
| 2026.03.26 | ₩17,559 | ₩17,995 | ₩17,411 | ₩17,431 | -0.73% | 1292.7만 |
|---|
| 2026.03.25 | ₩17,934 | ₩18,203 | ₩17,545 | ₩17,787 | -0.82% | 1011.3만 |
|---|
| 2026.03.24 | ₩17,666 | ₩17,800 | ₩17,438 | ₩17,653 | -0.08% | 1369.2만 |
|---|
| 2026.03.23 | ₩18,350 | ₩18,444 | ₩17,606 | ₩17,894 | -2.49% | 1607.4만 |
|---|
| 2026.03.20 | ₩17,800 | ₩18,350 | ₩17,505 | ₩18,068 | +1.51% | 8422.2만 |
|---|
| 2026.03.19 | ₩17,706 | ₩18,243 | ₩17,639 | ₩17,948 | +1.36% | 1333만 |
|---|
| 2026.03.18 | ₩18,632 | ₩18,766 | ₩18,055 | ₩18,055 | -3.10% | 1449.1만 |
|---|
| 2026.03.17 | ₩18,833 | ₩19,235 | ₩18,659 | ₩18,833 | 0.00% | 1907.4만 |
|---|
| 2026.03.16 | ₩17,773 | ₩18,377 | ₩17,744 | ₩18,176 | +2.26% | 1858.2만 |
|---|
| 2026.03.13 | ₩17,418 | ₩17,760 | ₩17,364 | ₩17,532 | +0.65% | 1483.5만 |
|---|
| 2026.03.12 | ₩17,746 | ₩18,075 | ₩17,284 | ₩17,371 | -2.12% | 1501.1만 |
|---|
| 2026.03.11 | ₩17,988 | ₩18,276 | ₩17,606 | ₩17,854 | -0.75% | 1280.2만 |
|---|
| 2026.03.10 | ₩18,417 | ₩18,565 | ₩17,760 | ₩17,773 | -3.50% | 1644.6만 |
|---|
| 2026.03.09 | ₩17,894 | ₩18,585 | ₩17,659 | ₩18,457 | +3.15% | 2295.7만 |
|---|
| 2026.03.06 | ₩17,438 | ₩17,834 | ₩17,391 | ₩17,773 | +1.92% | 1087.1만 |
|---|
| 2026.03.05 | ₩18,511 | ₩18,900 | ₩17,612 | ₩17,679 | -4.49% | 2007만 |
|---|
| 2026.03.04 | ₩17,995 | ₩18,592 | ₩17,713 | ₩18,565 | +3.17% | 2090.7만 |
|---|
| 2026.03.03 | ₩18,249 | ₩18,685 | ₩17,210 | ₩17,720 | -2.90% | 2469.9만 |
|---|
| 2026.03.02 | ₩18,055 | ₩18,605 | ₩17,887 | ₩18,417 | +2.01% | 1383.3만 |
|---|
| 2026.02.27 | ₩18,632 | ₩18,726 | ₩18,431 | ₩18,565 | -0.36% | 1557.3만 |
|---|
| 2026.02.26 | ₩18,095 | ₩18,967 | ₩18,082 | ₩18,913 | +4.52% | 1632.1만 |
|---|
| 2026.02.25 | ₩18,149 | ₩18,216 | ₩17,653 | ₩17,974 | -0.96% | 1606.2만 |
|---|
| 2026.02.24 | ₩17,706 | ₩18,350 | ₩17,626 | ₩18,149 | +2.50% | 1406.1만 |
|---|
| 2026.02.23 | ₩18,377 | ₩18,444 | ₩17,659 | ₩17,827 | -2.99% | 1677.1만 |
|---|
| 2026.02.20 | ₩18,377 | ₩18,806 | ₩18,229 | ₩18,712 | +1.82% | 1574.3만 |
|---|
| 2026.02.19 | ₩18,511 | ₩18,799 | ₩18,243 | ₩18,645 | +0.72% | 1520.2만 |
|---|
| 2026.02.18 | ₩17,974 | ₩18,601 | ₩17,827 | ₩18,390 | +2.31% | 1752.1만 |
|---|
| 2026.02.17 | ₩17,753 | ₩18,028 | ₩17,532 | ₩17,840 | +0.49% | 1680.7만 |
|---|
| 2026.02.13 | ₩17,720 | ₩18,055 | ₩17,505 | ₩17,800 | +0.45% | 2289.1만 |
|---|
| 2026.02.12 | ₩18,759 | ₩18,913 | ₩17,344 | ₩17,505 | -6.69% | 3062.7만 |
|---|
| 2026.02.11 | ₩19,068 | ₩20,255 | ₩18,618 | ₩18,766 | -1.58% | 7435만 |
|---|
| 2026.02.10 | ₩22,267 | ₩22,944 | ₩22,133 | ₩22,602 | +1.51% | 3520.2만 |
|---|
| 2026.02.09 | ₩22,039 | ₩22,669 | ₩22,012 | ₩22,280 | +1.10% | 1777.6만 |
|---|
| 2026.02.06 | ₩21,247 | ₩22,213 | ₩21,214 | ₩22,079 | +3.91% | 1742.2만 |
|---|
| 2026.02.05 | ₩21,462 | ₩21,905 | ₩21,033 | ₩21,247 | -1.00% | 1671.7만 |
|---|
| 2026.02.04 | ₩22,401 | ₩22,441 | ₩21,315 | ₩21,677 | -3.23% | 1921.2만 |
|---|
| 2026.02.03 | ₩23,293 | ₩23,293 | ₩22,052 | ₩22,482 | -3.48% | 1793.4만 |
|---|
| 2026.02.02 | ₩22,602 | ₩23,434 | ₩22,274 | ₩23,152 | +2.43% | 1265.1만 |
|---|
| 2026.01.30 | ₩23,702 | ₩23,729 | ₩22,428 | ₩22,629 | -4.53% | 1452.2만 |
|---|
| 2026.01.29 | ₩23,072 | ₩24,239 | ₩22,991 | ₩23,809 | +3.20% | 1630.7만 |
|---|
| 2026.01.28 | ₩23,776 | ₩23,809 | ₩23,018 | ₩23,072 | -2.96% | 1235.9만 |
|---|
| 2026.01.27 | ₩24,306 | ₩24,310 | ₩23,488 | ₩23,528 | -3.20% | 953.9만 |
|---|
| 2026.01.26 | ₩24,158 | ₩24,534 | ₩23,984 | ₩24,118 | -0.17% | 1265.5만 |
|---|
| 2026.01.23 | ₩24,359 | ₩24,728 | ₩23,488 | ₩24,011 | -1.43% | 1374.4만 |
|---|
| 2026.01.22 | ₩24,976 | ₩25,473 | ₩23,890 | ₩24,413 | -2.26% | 1824.2만 |
|---|
| 2026.01.21 | ₩24,681 | ₩25,017 | ₩24,286 | ₩24,802 | +0.49% | 1161.8만 |
|---|
| 2026.01.20 | ₩24,259 | ₩24,641 | ₩23,870 | ₩24,413 | +0.64% | 1036.2만 |
|---|
| 2026.01.16 | ₩25,245 | ₩25,473 | ₩24,574 | ₩24,587 | -2.60% | 1553만 |
|---|
| 2026.01.15 | ₩25,553 | ₩25,989 | ₩25,070 | ₩25,325 | -0.89% | 1338.7만 |
|---|
| 2026.01.14 | ₩25,741 | ₩25,741 | ₩25,070 | ₩25,379 | -1.41% | 1035.3만 |
|---|
| 2026.01.13 | ₩26,385 | ₩26,412 | ₩25,433 | ₩25,822 | -2.14% | 1257.1만 |
|---|
| 2026.01.12 | ₩25,701 | ₩26,600 | ₩25,473 | ₩26,412 | +2.77% | 1142.2만 |
|---|
| 2026.01.09 | ₩26,130 | ₩26,264 | ₩25,446 | ₩25,768 | -1.39% | 991.5만 |
|---|
| 2026.01.08 | ₩26,345 | ₩26,345 | ₩25,580 | ₩26,076 | -1.02% | 923.5만 |
|---|
| 2026.01.07 | ₩26,908 | ₩27,029 | ₩26,304 | ₩26,345 | -2.09% | 794.1만 |
|---|
| 2026.01.06 | ₩25,701 | ₩26,834 | ₩25,540 | ₩26,640 | +3.65% | 1249.3만 |
|---|
| 2026.01.05 | ₩26,653 | ₩26,774 | ₩25,500 | ₩25,687 | -3.62% | 1176.6만 |
|---|
| 2026.01.02 | ₩26,439 | ₩26,667 | ₩26,016 | ₩26,546 | +0.41% | 767.6만 |
|---|
| 2025.12.31 | ₩25,855 | ₩26,063 | ₩25,734 | ₩25,983 | +0.49% | 601.9만 |
|---|
| 2025.12.30 | ₩25,687 | ₩26,063 | ₩25,587 | ₩25,902 | +0.84% | 725.6만 |
|---|
| 2025.12.29 | ₩25,929 | ₩26,090 | ₩25,640 | ₩25,687 | -0.93% | 972.8만 |
|---|
| 2025.12.26 | ₩26,237 | ₩26,532 | ₩25,822 | ₩26,385 | +0.56% | 528.8만 |
|---|
| 2025.12.24 | ₩26,184 | ₩26,372 | ₩25,663 | ₩26,304 | +0.46% | 467.7만 |
|---|
| 2025.12.23 | ₩26,593 | ₩26,814 | ₩26,157 | ₩26,291 | -1.13% | 597.9만 |
|---|
| 2025.12.22 | ₩26,586 | ₩27,518 | ₩26,398 | ₩26,761 | +0.66% | 1422.8만 |
|---|
| 2025.12.19 | ₩25,781 | ₩26,197 | ₩25,151 | ₩26,050 | +1.04% | 1704.6만 |
|---|
| 2025.12.18 | ₩26,278 | ₩26,975 | ₩26,224 | ₩26,640 | +1.38% | 1336.1만 |
|---|
| 2025.12.17 | ₩25,781 | ₩26,398 | ₩25,614 | ₩25,728 | -0.21% | 1055.4만 |
|---|
| 2025.12.16 | ₩25,647 | ₩26,103 | ₩25,352 | ₩25,741 | +0.37% | 980만 |
|---|
| 2025.12.15 | ₩27,082 | ₩27,109 | ₩24,963 | ₩25,647 | -5.30% | 2049.9만 |
|---|
| 2025.12.12 | ₩27,539 | ₩27,834 | ₩27,109 | ₩27,324 | -0.78% | 944.3만 |
|---|
| 2025.12.11 | ₩27,002 | ₩27,659 | ₩26,667 | ₩27,525 | +1.94% | 1427.9만 |
|---|
| 2025.12.10 | ₩28,880 | ₩29,155 | ₩26,532 | ₩27,257 | -5.62% | 2333.4만 |
|---|
| 2025.12.09 | ₩29,712 | ₩30,168 | ₩29,175 | ₩29,215 | -1.67% | 977.2만 |
|---|
| 2025.12.08 | ₩30,811 | ₩31,180 | ₩30,141 | ₩30,168 | -2.09% | 1234.4만 |
|---|
| 2025.12.05 | ₩30,181 | ₩31,294 | ₩30,101 | ₩30,811 | +2.09% | 1190.1만 |
|---|
| 2025.12.04 | ₩30,040 | ₩30,322 | ₩29,390 | ₩30,208 | +0.56% | 932.4만 |
|---|
| 2025.12.03 | ₩30,221 | ₩30,691 | ₩29,792 | ₩29,953 | -0.89% | 1030만 |
|---|
| 2025.12.02 | ₩28,974 | ₩30,329 | ₩28,907 | ₩29,832 | +2.96% | 1311.4만 |
|---|
| 2025.12.01 | ₩27,907 | ₩29,276 | ₩27,740 | ₩28,759 | +3.05% | 1453.1만 |
|---|
| 2025.11.28 | ₩27,163 | ₩28,384 | ₩27,029 | ₩28,209 | +3.85% | 681.5만 |
|---|
| 2025.11.26 | ₩26,532 | ₩27,820 | ₩26,452 | ₩27,042 | +1.92% | 1390.6만 |
|---|
| 2025.11.25 | ₩26,532 | ₩26,532 | ₩25,902 | ₩26,331 | -0.76% | 1089.5만 |
|---|
| 2025.11.24 | ₩26,962 | ₩27,632 | ₩26,600 | ₩26,667 | -1.09% | 1274.5만 |
|---|
| 2025.11.21 | ₩26,439 | ₩26,841 | ₩25,285 | ₩26,532 | +0.36% | 1916.7만 |
|---|
| 2025.11.20 | ₩28,866 | ₩29,255 | ₩26,385 | ₩26,506 | -8.18% | 2091.2만 |
|---|
| 2025.11.19 | ₩29,041 | ₩29,484 | ₩28,055 | ₩28,451 | -2.03% | 1111.9만 |
|---|
| 2025.11.18 | ₩28,618 | ₩29,443 | ₩28,504 | ₩29,108 | +1.71% | 1604.5만 |
|---|
| 2025.11.17 | ₩30,758 | ₩30,852 | ₩28,719 | ₩28,947 | -5.89% | 1813.2만 |
|---|
| 2025.11.14 | ₩30,919 | ₩31,831 | ₩30,409 | ₩31,040 | +0.39% | 1489.8만 |
|---|
| 2025.11.13 | ₩32,837 | ₩32,985 | ₩31,301 | ₩31,925 | -2.78% | 2033.7만 |
|---|
| 2025.11.12 | ₩32,803 | ₩34,259 | ₩32,596 | ₩32,958 | +0.47% | 2693.4만 |
|---|
| 2025.11.11 | ₩31,824 | ₩32,475 | ₩30,932 | ₩32,435 | +1.92% | 2902.3만 |
|---|
| 2025.11.10 | ₩30,060 | ₩32,019 | ₩29,752 | ₩31,818 | +5.85% | 4457.9만 |
|---|
| 2025.11.07 | ₩28,243 | ₩29,644 | ₩27,525 | ₩29,564 | +4.68% | 2161.6만 |
|---|
| 2025.11.06 | ₩28,243 | ₩29,765 | ₩26,761 | ₩28,504 | +0.93% | 5066.5만 |
|---|
| 2025.11.05 | ₩26,123 | ₩27,398 | ₩26,123 | ₩26,935 | +3.11% | 2373.7만 |
|---|
| 2025.11.04 | ₩26,801 | ₩27,129 | ₩26,003 | ₩26,050 | -2.80% | 1704.3만 |
|---|
| 2025.11.03 | ₩27,565 | ₩28,256 | ₩27,474 | ₩28,102 | +1.95% | 1610만 |
|---|
| 2025.10.31 | ₩26,720 | ₩27,679 | ₩26,693 | ₩27,445 | +2.71% | 1803.8만 |
|---|
| 2025.10.30 | ₩26,506 | ₩27,123 | ₩26,264 | ₩26,492 | -0.05% | 1646.1만 |
|---|
| 2025.10.29 | ₩26,881 | ₩27,337 | ₩26,519 | ₩26,854 | -0.10% | 1396.9만 |
|---|
| 2025.10.28 | ₩27,887 | ₩27,928 | ₩26,841 | ₩26,868 | -3.66% | 1139.1만 |
|---|
| 2025.10.27 | ₩27,539 | ₩27,874 | ₩27,096 | ₩27,673 | +0.49% | 1472.1만 |
|---|
| 2025.10.24 | ₩27,995 | ₩28,123 | ₩27,331 | ₩27,458 | -1.92% | 1091.4만 |
|---|
| 2025.10.23 | ₩27,163 | ₩27,740 | ₩27,150 | ₩27,592 | +1.58% | 825.4만 |
|---|
| 2025.10.22 | ₩27,565 | ₩27,632 | ₩26,613 | ₩27,176 | -1.41% | 1331만 |
|---|
| 2025.10.21 | ₩26,962 | ₩27,921 | ₩26,828 | ₩27,686 | +2.69% | 1185.2만 |
|---|
| 2025.10.20 | ₩26,331 | ₩27,418 | ₩26,331 | ₩27,109 | +2.95% | 1042.9만 |
|---|
| 2025.10.17 | ₩26,318 | ₩26,506 | ₩25,956 | ₩26,197 | -0.46% | 1028.7만 |
|---|
| 2025.10.16 | ₩27,069 | ₩27,264 | ₩26,318 | ₩26,653 | -1.54% | 1273.3만 |
|---|
| 2025.10.15 | ₩27,378 | ₩27,805 | ₩26,573 | ₩26,828 | -2.01% | 1113.1만 |
|---|
| 2025.10.14 | ₩26,231 | ₩27,619 | ₩26,130 | ₩27,002 | +2.94% | 1390.8만 |
|---|
| 2025.10.13 | ₩26,298 | ₩26,868 | ₩25,741 | ₩26,814 | +1.96% | 1258.3만 |
|---|
| 2025.10.10 | ₩26,378 | ₩26,734 | ₩25,292 | ₩25,822 | -2.11% | 1877.9만 |
|---|