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 | ₩20,703 | ₩22,057 | ₩20,636 | ₩21,735 | +4.98% | 5042.9만 |
| 2026.09.28–2026.10.02 | ₩19,738 | ₩20,797 | ₩19,357 | ₩20,717 | +4.96% | 3934만 |
| 2026.09.21–2026.09.25 | ₩20,368 | ₩20,904 | ₩19,377 | ₩19,919 | -2.20% | 3979.1만 |
| 2026.09.14–2026.09.18 | ₩20,717 | ₩21,393 | ₩20,199 | ₩20,234 | -2.33% | 5289.5만 |
| 2026.09.08–2026.09.11 | ₩22,244 | ₩22,298 | ₩19,477 | ₩20,529 | -7.71% | 5101.4만 |
| 2026.08.31–2026.09.04 | ₩23,437 | ₩24,094 | ₩22,164 | ₩22,405 | -4.40% | 4700.9만 |
| 2026.08.24–2026.08.28 | ₩23,410 | ₩24,080 | ₩22,807 | ₩23,718 | +1.32% | 4966.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,410 |
| ₩23,852 |
| ₩22,539 |
| ₩23,410 |
| 0.00% |
| 4406.1만 |
| 2026.08.10–2026.08.14 | ₩23,357 | ₩23,792 | ₩21,923 | ₩23,424 | +0.29% | 5920.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,467 | ₩23,531 | ₩21,333 | ₩23,397 | +8.99% | 7046.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,336 | ₩21,333 | ₩19,256 | ₩21,253 | +9.91% | 5545.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,891 | ₩21,159 | ₩18,077 | ₩19,028 | -8.92% | 7535.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,092 | ₩22,137 | ₩20,596 | ₩20,797 | -1.40% | 4642.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,636 | ₩21,682 | ₩19,906 | ₩20,918 | +1.36% | 5139.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,310 | ₩20,784 | ₩19,310 | ₩20,596 | +6.66% | 5445.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,135 | ₩19,826 | ₩18,459 | ₩19,122 | -0.07% | 6904.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,492 | ₩19,725 | ₩18,452 | ₩19,135 | +3.48% | 6544만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,318 | ₩19,189 | ₩17,635 | ₩18,144 | -0.95% | 5601.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,229 | ₩20,473 | ₩18,130 | ₩18,291 | -4.88% | 7753.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,504 | ₩19,068 | ₩17,923 | ₩18,908 | +2.18% | 4871만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,293 | ₩18,666 | ₩17,152 | ₩18,626 | +7.71% | 8578만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,176 | ₩19,879 | ₩17,099 | ₩17,380 | -9.36% | 8324.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,304 | ₩19,604 | ₩18,492 | ₩19,229 | -0.39% | 9594.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,142 | ₩19,738 | ₩18,553 | ₩19,323 | +0.95% | 5454.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,671 | ₩20,221 | ₩18,573 | ₩19,082 | -3.00% | 6851만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,621 | ₩20,556 | ₩17,300 | ₩20,033 | +13.69% | 6685.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,849 | ₩19,299 | ₩17,573 | ₩17,728 | -0.68% | 6422.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,179 | ₩18,155 | ₩16,697 | ₩17,876 | +4.06% | 5181.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,331 | ₩18,425 | ₩16,723 | ₩17,233 | -5.99% | 6684.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,755 | ₩19,216 | ₩17,487 | ₩18,050 | +1.66% | 1.5억 |
|---|
| 2026.03.09–2026.03.13 | ₩17,876 | ₩18,566 | ₩17,266 | ₩17,514 | -2.02% | 8205.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,037 | ₩18,881 | ₩17,192 | ₩17,755 | -1.56% | 9038만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,358 | ₩18,948 | ₩17,608 | ₩18,546 | +1.02% | 7878.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,735 | ₩18,787 | ₩17,514 | ₩18,693 | +5.40% | 6527.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,017 | ₩22,921 | ₩17,326 | ₩17,782 | -19.23% | 1.8억 |
|---|
| 2026.02.02–2026.02.06 | ₩22,579 | ₩23,410 | ₩21,012 | ₩22,057 | -2.31% | 8393.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,134 | ₩24,509 | ₩22,405 | ₩22,606 | -6.33% | 6538.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,234 | ₩25,447 | ₩23,464 | ₩23,986 | -1.02% | 5396.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,675 | ₩26,573 | ₩24,549 | ₩24,563 | -4.33% | 6326.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,626 | ₩27,001 | ₩25,420 | ₩25,742 | -3.32% | 5134.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,903 | ₩26,640 | ₩25,561 | ₩26,519 | +2.38% | 3067.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,559 | ₩27,491 | ₩25,637 | ₩26,358 | -0.76% | 3017.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,055 | ₩27,082 | ₩24,938 | ₩26,023 | -3.81% | 7126만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,780 | ₩31,149 | ₩26,506 | ₩27,296 | -11.32% | 6917.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,879 | ₩31,263 | ₩27,712 | ₩30,780 | +10.41% | 5917.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,934 | ₩28,355 | ₩25,876 | ₩28,181 | +4.63% | 4436만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,727 | ₩30,820 | ₩25,259 | ₩26,506 | -13.74% | 8537.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,030 | ₩34,224 | ₩29,722 | ₩31,008 | +3.26% | 1.4억 |
|---|
| 2025.11.03–2025.11.07 | ₩27,537 | ₩29,735 | ₩25,976 | ₩29,534 | +7.25% | 1.3억 |
|---|
| 2025.10.27–2025.10.31 | ₩27,511 | ₩27,899 | ₩26,238 | ₩27,417 | -0.34% | 7458만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,305 | ₩28,095 | ₩26,305 | ₩27,430 | +4.28% | 5475.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,271 | ₩27,777 | ₩25,715 | ₩26,171 | -0.38% | 6064.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,351 | ₩26,707 | ₩25,266 | ₩25,795 | -2.11% | 1877.9만 |
|---|