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 | ₩21,563 | ₩22,073 | ₩21,496 | ₩21,751 | +0.87% | 795.5만 |
| 2026.10.08 | ₩20,799 | ₩21,708 | ₩20,772 | ₩21,630 | +4.00% | 1350.5만 |
| 2026.10.07 | ₩20,852 | ₩21,134 | ₩20,651 | ₩20,919 | +0.32% | 974.2만 |
| 2026.10.06 | ₩21,248 | ₩21,362 | ₩20,825 | ₩21,134 | -0.54% | 775.7만 |
| 2026.10.05 | ₩20,718 | ₩21,187 | ₩20,705 | ₩21,094 | +1.81% | 1147.2만 |
| 2026.10.02 | ₩20,544 | ₩20,812 | ₩20,313 | ₩20,732 | +0.91% | 824.9만 |
| 2026.10.01 | ₩20,128 | ₩20,410 | ₩19,806 | ₩20,396 | +1.33% | 771.2만 |
| 2026.09.30 | ₩20,396 | ₩20,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,128 |
| -1.31% |
| 796.6만 |
| 2026.09.29 | ₩20,115 | ₩20,564 | ₩19,974 | ₩20,209 | +0.47% | 858.9만 |
|---|
| 2026.09.28 | ₩19,753 | ₩19,994 | ₩19,370 | ₩19,954 | +1.02% | 682.5만 |
|---|
| 2026.09.25 | ₩19,900 | ₩20,168 | ₩19,753 | ₩19,934 | +0.17% | 513.2만 |
|---|
| 2026.09.24 | ₩19,806 | ₩20,021 | ₩19,391 | ₩19,779 | -0.14% | 778.1만 |
|---|
| 2026.09.23 | ₩20,007 | ₩20,095 | ₩19,538 | ₩19,806 | -1.01% | 891.3만 |
|---|
| 2026.09.22 | ₩20,866 | ₩20,919 | ₩19,900 | ₩19,981 | -4.24% | 1023.2만 |
|---|
| 2026.09.21 | ₩20,383 | ₩20,678 | ₩20,209 | ₩20,477 | +0.46% | 773.4만 |
|---|
| 2026.09.18 | ₩20,651 | ₩20,785 | ₩20,215 | ₩20,249 | -1.95% | 1509.8만 |
|---|
| 2026.09.17 | ₩20,691 | ₩20,846 | ₩20,214 | ₩20,785 | +0.45% | 896.5만 |
|---|
| 2026.09.16 | ₩21,000 | ₩21,295 | ₩20,691 | ₩21,040 | +0.19% | 818.4만 |
|---|
| 2026.09.15 | ₩21,027 | ₩21,409 | ₩20,785 | ₩21,040 | +0.06% | 1088만 |
|---|
| 2026.09.14 | ₩20,732 | ₩21,348 | ₩20,679 | ₩21,322 | +2.85% | 976.7만 |
|---|
| 2026.09.11 | ₩20,302 | ₩20,571 | ₩20,034 | ₩20,544 | +1.19% | 885.2만 |
|---|
| 2026.09.10 | ₩19,726 | ₩20,352 | ₩19,491 | ₩20,142 | +2.11% | 914.3만 |
|---|
| 2026.09.09 | ₩21,147 | ₩21,208 | ₩19,947 | ₩19,981 | -5.52% | 1739.3만 |
|---|
| 2026.09.08 | ₩22,260 | ₩22,314 | ₩21,389 | ₩21,778 | -2.17% | 1562.6만 |
|---|
| 2026.09.04 | ₩23,226 | ₩23,427 | ₩22,381 | ₩22,421 | -3.46% | 908.4만 |
|---|
| 2026.09.03 | ₩23,521 | ₩24,111 | ₩23,058 | ₩23,172 | -1.48% | 879.5만 |
|---|
| 2026.09.02 | ₩22,555 | ₩23,387 | ₩22,408 | ₩23,266 | +3.15% | 898.3만 |
|---|
| 2026.09.01 | ₩22,225 | ₩22,844 | ₩22,180 | ₩22,488 | +1.18% | 1026.4만 |
|---|
| 2026.08.31 | ₩23,454 | ₩23,762 | ₩22,596 | ₩22,663 | -3.37% | 988.3만 |
|---|
| 2026.08.28 | ₩23,306 | ₩23,970 | ₩23,306 | ₩23,735 | +1.84% | 894.9만 |
|---|
| 2026.08.27 | ₩23,253 | ₩23,501 | ₩22,823 | ₩23,266 | +0.06% | 676.4만 |
|---|
| 2026.08.26 | ₩23,709 | ₩23,869 | ₩22,884 | ₩23,320 | -1.64% | 1406.7만 |
|---|
| 2026.08.25 | ₩23,709 | ₩24,097 | ₩23,279 | ₩23,668 | -0.17% | 1038.5만 |
|---|
| 2026.08.24 | ₩23,427 | ₩23,963 | ₩23,266 | ₩23,709 | +1.20% | 950.5만 |
|---|
| 2026.08.21 | ₩23,400 | ₩23,682 | ₩23,025 | ₩23,427 | +0.11% | 860.5만 |
|---|
| 2026.08.20 | ₩23,132 | ₩23,722 | ₩22,852 | ₩23,333 | +0.87% | 949.9만 |
|---|
| 2026.08.19 | ₩22,636 | ₩23,869 | ₩22,555 | ₩23,373 | +3.26% | 1241.1만 |
|---|
| 2026.08.18 | ₩22,889 | ₩23,481 | ₩22,589 | ₩22,703 | -0.81% | 751.5만 |
|---|
| 2026.08.17 | ₩23,427 | ₩23,574 | ₩22,991 | ₩23,092 | -1.43% | 603만 |
|---|
| 2026.08.14 | ₩23,092 | ₩23,601 | ₩23,005 | ₩23,440 | +1.51% | 668.9만 |
|---|
| 2026.08.13 | ₩22,354 | ₩23,058 | ₩22,012 | ₩22,971 | +2.76% | 1183.5만 |
|---|
| 2026.08.12 | ₩23,460 | ₩23,568 | ₩21,938 | ₩22,233 | -5.23% | 1503.8만 |
|---|
| 2026.08.11 | ₩23,025 | ₩23,809 | ₩22,998 | ₩23,521 | +2.15% | 1132.2만 |
|---|
| 2026.08.10 | ₩23,373 | ₩23,776 | ₩22,850 | ₩23,145 | -0.98% | 1432.4만 |
|---|
| 2026.08.07 | ₩22,555 | ₩23,548 | ₩22,005 | ₩23,414 | +3.80% | 2395.7만 |
|---|
| 2026.08.06 | ₩21,818 | ₩22,019 | ₩21,536 | ₩21,858 | +0.18% | 1557.8만 |
|---|
| 2026.08.05 | ₩22,220 | ₩22,495 | ₩21,637 | ₩22,099 | -0.54% | 1187.1만 |
|---|
| 2026.08.04 | ₩21,905 | ₩22,528 | ₩21,831 | ₩22,435 | +2.42% | 879.8만 |
|---|
| 2026.08.03 | ₩21,483 | ₩21,992 | ₩21,348 | ₩21,965 | +2.25% | 1026.1만 |
|---|
| 2026.07.31 | ₩20,973 | ₩21,348 | ₩20,597 | ₩21,268 | +1.41% | 956.5만 |
|---|
| 2026.07.30 | ₩20,926 | ₩20,926 | ₩20,289 | ₩20,852 | -0.35% | 971만 |
|---|
| 2026.07.29 | ₩20,437 | ₩21,308 | ₩20,282 | ₩20,705 | +1.31% | 1271.2만 |
|---|
| 2026.07.28 | ₩20,282 | ₩20,732 | ₩20,121 | ₩20,718 | +2.15% | 891.8만 |
|---|
| 2026.07.27 | ₩19,350 | ₩20,457 | ₩19,270 | ₩20,235 | +4.57% | 1454.9만 |
|---|
| 2026.07.24 | ₩18,559 | ₩19,645 | ₩18,559 | ₩19,042 | +2.60% | 1796.2만 |
|---|
| 2026.07.23 | ₩19,672 | ₩19,699 | ₩18,090 | ₩18,801 | -4.43% | 2305.6만 |
|---|
| 2026.07.22 | ₩20,369 | ₩20,383 | ₩19,431 | ₩19,659 | -3.49% | 1112.4만 |
|---|
| 2026.07.21 | ₩20,651 | ₩21,174 | ₩20,235 | ₩20,369 | -1.36% | 1103.6만 |
|---|
| 2026.07.20 | ₩20,906 | ₩21,154 | ₩20,356 | ₩20,691 | -1.03% | 1218만 |
|---|
| 2026.07.17 | ₩21,120 | ₩21,402 | ₩20,638 | ₩20,812 | -1.46% | 960.8만 |
|---|
| 2026.07.16 | ₩21,952 | ₩22,153 | ₩21,201 | ₩21,429 | -2.38% | 832.5만 |
|---|
| 2026.07.15 | ₩21,120 | ₩22,005 | ₩20,919 | ₩21,764 | +3.05% | 1178.9만 |
|---|
| 2026.07.14 | ₩20,879 | ₩21,107 | ₩20,611 | ₩20,933 | +0.26% | 825.8만 |
|---|
| 2026.07.13 | ₩21,107 | ₩21,531 | ₩20,839 | ₩21,013 | -0.44% | 844.6만 |
|---|
| 2026.07.10 | ₩21,295 | ₩21,697 | ₩20,812 | ₩20,933 | -1.70% | 884.1만 |
|---|
| 2026.07.09 | ₩20,182 | ₩21,147 | ₩20,088 | ₩21,107 | +4.58% | 941.4만 |
|---|
| 2026.07.08 | ₩20,571 | ₩20,799 | ₩19,920 | ₩20,343 | -1.11% | 1024.7만 |
|---|
| 2026.07.07 | ₩20,825 | ₩21,299 | ₩20,604 | ₩20,705 | -0.58% | 1139.3만 |
|---|
| 2026.07.06 | ₩20,651 | ₩21,087 | ₩20,396 | ₩20,638 | -0.06% | 1149.9만 |
|---|
| 2026.07.02 | ₩19,927 | ₩20,638 | ₩19,759 | ₩20,611 | +3.43% | 878.4만 |
|---|
| 2026.07.01 | ₩19,840 | ₩20,269 | ₩19,766 | ₩19,887 | +0.24% | 1106.7만 |
|---|
| 2026.06.30 | ₩20,376 | ₩20,799 | ₩19,558 | ₩19,592 | -3.85% | 1331.8만 |
|---|
| 2026.06.29 | ₩19,324 | ₩20,537 | ₩19,324 | ₩20,450 | +5.83% | 2128.9만 |
|---|
| 2026.06.26 | ₩18,774 | ₩19,551 | ₩18,774 | ₩19,136 | +1.93% | 1444.2만 |
|---|
| 2026.06.25 | ₩19,659 | ₩19,840 | ₩18,780 | ₩18,881 | -3.96% | 1198.4만 |
|---|
| 2026.06.24 | ₩18,599 | ₩19,826 | ₩18,586 | ₩19,310 | +3.82% | 1612.2만 |
|---|
| 2026.06.23 | ₩19,069 | ₩19,216 | ₩18,472 | ₩18,532 | -2.81% | 1144.2만 |
|---|
| 2026.06.22 | ₩19,149 | ₩19,672 | ₩18,908 | ₩19,069 | -0.42% | 1505.4만 |
|---|
| 2026.06.18 | ₩19,029 | ₩19,451 | ₩18,988 | ₩19,149 | +0.63% | 2038.5만 |
|---|
| 2026.06.17 | ₩19,572 | ₩19,739 | ₩18,847 | ₩18,975 | -3.05% | 1767.7만 |
|---|
| 2026.06.16 | ₩19,176 | ₩19,417 | ₩19,042 | ₩19,149 | -0.14% | 1428.1만 |
|---|
| 2026.06.15 | ₩18,506 | ₩19,391 | ₩18,465 | ₩19,096 | +3.19% | 1309.8만 |
|---|
| 2026.06.12 | ₩18,371 | ₩18,559 | ₩18,076 | ₩18,157 | -1.17% | 1058.6만 |
|---|
| 2026.06.11 | ₩17,962 | ₩18,445 | ₩17,647 | ₩18,385 | +2.35% | 1168.9만 |
|---|
| 2026.06.10 | ₩18,425 | ₩18,794 | ₩17,942 | ₩17,956 | -2.55% | 967.7만 |
|---|
| 2026.06.09 | ₩18,827 | ₩19,203 | ₩18,304 | ₩18,599 | -1.21% | 1274.5만 |
|---|
| 2026.06.08 | ₩18,331 | ₩19,002 | ₩18,211 | ₩18,801 | +2.56% | 1131.8만 |
|---|
| 2026.06.05 | ₩18,868 | ₩19,136 | ₩18,143 | ₩18,304 | -2.99% | 936만 |
|---|
| 2026.06.04 | ₩19,122 | ₩19,612 | ₩18,861 | ₩18,935 | -0.98% | 1248.2만 |
|---|
| 2026.06.03 | ₩18,868 | ₩18,935 | ₩18,465 | ₩18,894 | +0.14% | 1037.6만 |
|---|
| 2026.06.02 | ₩19,545 | ₩19,578 | ₩18,760 | ₩18,921 | -3.19% | 1598.2만 |
|---|
| 2026.06.01 | ₩19,243 | ₩20,487 | ₩18,975 | ₩19,927 | +3.55% | 2933.2만 |
|---|
| 2026.05.29 | ₩18,546 | ₩19,082 | ₩18,398 | ₩18,921 | +2.02% | 1470.3만 |
|---|
| 2026.05.28 | ₩18,211 | ₩18,747 | ₩17,936 | ₩18,532 | +1.77% | 1038.7만 |
|---|
| 2026.05.27 | ₩18,251 | ₩18,720 | ₩18,197 | ₩18,371 | +0.66% | 1017만 |
|---|
| 2026.05.26 | ₩18,518 | ₩18,747 | ₩18,164 | ₩18,211 | -1.66% | 1344.9만 |
|---|
| 2026.05.22 | ₩18,036 | ₩18,680 | ₩18,023 | ₩18,640 | +3.35% | 1562.1만 |
|---|
| 2026.05.21 | ₩17,728 | ₩18,231 | ₩17,453 | ₩18,076 | +1.97% | 1682만 |
|---|
| 2026.05.20 | ₩17,654 | ₩18,023 | ₩17,165 | ₩17,902 | +1.41% | 1832.1만 |
|---|
| 2026.05.19 | ₩18,029 | ₩18,331 | ₩17,533 | ₩17,674 | -1.97% | 1515만 |
|---|
| 2026.05.18 | ₩17,305 | ₩18,358 | ₩17,220 | ₩17,929 | +3.60% | 1986.8만 |
|---|
| 2026.05.15 | ₩17,339 | ₩17,500 | ₩17,111 | ₩17,393 | +0.31% | 1764.9만 |
|---|
| 2026.05.14 | ₩18,304 | ₩18,358 | ₩17,433 | ₩17,500 | -4.40% | 2203.4만 |
|---|
| 2026.05.13 | ₩18,613 | ₩18,626 | ₩17,976 | ₩18,345 | -1.44% | 1349만 |
|---|
| 2026.05.12 | ₩18,760 | ₩18,760 | ₩17,822 | ₩18,613 | -0.79% | 1432.6만 |
|---|
| 2026.05.11 | ₩19,189 | ₩19,893 | ₩18,546 | ₩18,599 | -3.07% | 1575만 |
|---|
| 2026.05.08 | ₩18,921 | ₩19,619 | ₩18,506 | ₩19,243 | +1.70% | 2855.2만 |
|---|
| 2026.05.07 | ₩19,324 | ₩19,572 | ₩18,780 | ₩18,988 | -1.73% | 2292.9만 |
|---|
| 2026.05.06 | ₩19,310 | ₩19,619 | ₩18,968 | ₩19,082 | -1.18% | 1639.3만 |
|---|
| 2026.05.05 | ₩18,908 | ₩19,149 | ₩18,787 | ₩18,894 | -0.07% | 1423.9만 |
|---|
| 2026.05.04 | ₩19,318 | ₩19,565 | ₩18,776 | ₩18,854 | -2.40% | 1383.5만 |
|---|
| 2026.05.01 | ₩19,203 | ₩19,431 | ₩19,033 | ₩19,337 | +0.70% | 1272만 |
|---|
| 2026.04.30 | ₩19,350 | ₩19,350 | ₩18,683 | ₩18,975 | -1.94% | 1082만 |
|---|
| 2026.04.29 | ₩18,908 | ₩19,310 | ₩18,566 | ₩19,230 | +1.70% | 1256.4만 |
|---|
| 2026.04.28 | ₩19,384 | ₩19,672 | ₩18,995 | ₩19,069 | -1.63% | 757.7만 |
|---|
| 2026.04.27 | ₩19,156 | ₩19,753 | ₩19,122 | ₩19,431 | +1.44% | 1086.3만 |
|---|
| 2026.04.24 | ₩18,948 | ₩19,203 | ₩18,586 | ₩19,096 | +0.78% | 1039.9만 |
|---|
| 2026.04.23 | ₩19,324 | ₩19,471 | ₩18,613 | ₩18,814 | -2.64% | 985.8만 |
|---|
| 2026.04.22 | ₩20,074 | ₩20,088 | ₩19,142 | ₩19,364 | -3.54% | 1112.6만 |
|---|
| 2026.04.21 | ₩19,444 | ₩20,235 | ₩19,350 | ₩19,779 | +1.72% | 1479.6만 |
|---|
| 2026.04.20 | ₩19,686 | ₩19,699 | ₩19,015 | ₩19,337 | -1.77% | 2233.1만 |
|---|
| 2026.04.17 | ₩20,115 | ₩20,571 | ₩19,806 | ₩20,048 | -0.33% | 1229.5만 |
|---|
| 2026.04.16 | ₩19,726 | ₩20,101 | ₩19,665 | ₩19,739 | +0.07% | 1167만 |
|---|
| 2026.04.15 | ₩18,573 | ₩19,833 | ₩18,546 | ₩19,659 | +5.85% | 1749.9만 |
|---|
| 2026.04.14 | ₩18,278 | ₩18,720 | ₩18,143 | ₩18,385 | +0.59% | 1176.9만 |
|---|
| 2026.04.13 | ₩17,634 | ₩18,237 | ₩17,312 | ₩18,237 | +3.42% | 1361.9만 |
|---|
| 2026.04.10 | ₩17,929 | ₩18,211 | ₩17,586 | ₩17,741 | -1.05% | 989.4만 |
|---|
| 2026.04.09 | ₩18,043 | ₩18,211 | ₩17,661 | ₩17,728 | -1.75% | 1405.1만 |
|---|
| 2026.04.08 | ₩19,109 | ₩19,313 | ₩17,701 | ₩18,050 | -5.54% | 1668.6만 |
|---|
| 2026.04.07 | ₩18,170 | ₩18,928 | ₩18,150 | ₩18,465 | +1.62% | 1358.8만 |
|---|
| 2026.04.06 | ₩17,862 | ₩18,546 | ₩17,848 | ₩18,371 | +2.85% | 1000.4만 |
|---|
| 2026.04.02 | ₩17,473 | ₩18,009 | ₩17,218 | ₩17,889 | +2.38% | 939만 |
|---|
| 2026.04.01 | ₩17,983 | ₩18,168 | ₩17,486 | ₩17,822 | -0.89% | 1229.2만 |
|---|
| 2026.03.31 | ₩17,151 | ₩17,942 | ₩16,930 | ₩17,835 | +3.99% | 1802.5만 |
|---|
| 2026.03.30 | ₩17,191 | ₩17,305 | ₩16,709 | ₩16,963 | -1.33% | 1210.7만 |
|---|
| 2026.03.27 | ₩17,272 | ₩17,352 | ₩16,735 | ₩17,245 | -0.16% | 1403.8만 |
|---|
| 2026.03.26 | ₩17,553 | ₩17,989 | ₩17,406 | ₩17,426 | -0.73% | 1292.7만 |
|---|
| 2026.03.25 | ₩17,929 | ₩18,197 | ₩17,540 | ₩17,781 | -0.82% | 1011.3만 |
|---|
| 2026.03.24 | ₩17,661 | ₩17,795 | ₩17,433 | ₩17,647 | -0.08% | 1369.2만 |
|---|
| 2026.03.23 | ₩18,345 | ₩18,438 | ₩17,600 | ₩17,889 | -2.49% | 1607.4만 |
|---|
| 2026.03.20 | ₩17,795 | ₩18,345 | ₩17,500 | ₩18,063 | +1.51% | 8422.2만 |
|---|
| 2026.03.19 | ₩17,701 | ₩18,237 | ₩17,634 | ₩17,942 | +1.36% | 1333만 |
|---|
| 2026.03.18 | ₩18,626 | ₩18,760 | ₩18,050 | ₩18,050 | -3.10% | 1449.1만 |
|---|
| 2026.03.17 | ₩18,827 | ₩19,230 | ₩18,653 | ₩18,827 | 0.00% | 1907.4만 |
|---|
| 2026.03.16 | ₩17,768 | ₩18,371 | ₩17,738 | ₩18,170 | +2.26% | 1858.2만 |
|---|
| 2026.03.13 | ₩17,413 | ₩17,755 | ₩17,359 | ₩17,527 | +0.65% | 1483.5만 |
|---|
| 2026.03.12 | ₩17,741 | ₩18,070 | ₩17,279 | ₩17,366 | -2.12% | 1501.1만 |
|---|
| 2026.03.11 | ₩17,983 | ₩18,271 | ₩17,600 | ₩17,848 | -0.75% | 1280.2만 |
|---|
| 2026.03.10 | ₩18,412 | ₩18,559 | ₩17,755 | ₩17,768 | -3.50% | 1644.6만 |
|---|
| 2026.03.09 | ₩17,889 | ₩18,579 | ₩17,654 | ₩18,452 | +3.15% | 2295.7만 |
|---|
| 2026.03.06 | ₩17,433 | ₩17,828 | ₩17,386 | ₩17,768 | +1.92% | 1087.1만 |
|---|
| 2026.03.05 | ₩18,506 | ₩18,894 | ₩17,607 | ₩17,674 | -4.49% | 2007만 |
|---|
| 2026.03.04 | ₩17,989 | ₩18,586 | ₩17,708 | ₩18,559 | +3.17% | 2090.7만 |
|---|
| 2026.03.03 | ₩18,244 | ₩18,680 | ₩17,205 | ₩17,714 | -2.90% | 2469.9만 |
|---|
| 2026.03.02 | ₩18,050 | ₩18,599 | ₩17,882 | ₩18,412 | +2.01% | 1383.3만 |
|---|
| 2026.02.27 | ₩18,626 | ₩18,720 | ₩18,425 | ₩18,559 | -0.36% | 1557.3만 |
|---|
| 2026.02.26 | ₩18,090 | ₩18,961 | ₩18,076 | ₩18,908 | +4.52% | 1632.1만 |
|---|
| 2026.02.25 | ₩18,143 | ₩18,211 | ₩17,647 | ₩17,969 | -0.96% | 1606.2만 |
|---|
| 2026.02.24 | ₩17,701 | ₩18,345 | ₩17,620 | ₩18,143 | +2.50% | 1406.1만 |
|---|
| 2026.02.23 | ₩18,371 | ₩18,438 | ₩17,654 | ₩17,822 | -2.99% | 1677.1만 |
|---|
| 2026.02.20 | ₩18,371 | ₩18,801 | ₩18,224 | ₩18,707 | +1.82% | 1574.3만 |
|---|
| 2026.02.19 | ₩18,506 | ₩18,794 | ₩18,237 | ₩18,640 | +0.72% | 1520.2만 |
|---|
| 2026.02.18 | ₩17,969 | ₩18,595 | ₩17,822 | ₩18,385 | +2.31% | 1752.1만 |
|---|
| 2026.02.17 | ₩17,748 | ₩18,023 | ₩17,527 | ₩17,835 | +0.49% | 1680.7만 |
|---|
| 2026.02.13 | ₩17,714 | ₩18,050 | ₩17,500 | ₩17,795 | +0.45% | 2289.1만 |
|---|
| 2026.02.12 | ₩18,754 | ₩18,908 | ₩17,339 | ₩17,500 | -6.69% | 3062.7만 |
|---|
| 2026.02.11 | ₩19,062 | ₩20,249 | ₩18,613 | ₩18,760 | -1.58% | 7435만 |
|---|
| 2026.02.10 | ₩22,260 | ₩22,937 | ₩22,126 | ₩22,596 | +1.51% | 3520.2만 |
|---|
| 2026.02.09 | ₩22,032 | ₩22,663 | ₩22,005 | ₩22,274 | +1.10% | 1777.6만 |
|---|
| 2026.02.06 | ₩21,241 | ₩22,207 | ₩21,208 | ₩22,073 | +3.91% | 1742.2만 |
|---|
| 2026.02.05 | ₩21,456 | ₩21,898 | ₩21,027 | ₩21,241 | -1.00% | 1671.7만 |
|---|
| 2026.02.04 | ₩22,394 | ₩22,435 | ₩21,308 | ₩21,670 | -3.23% | 1921.2만 |
|---|
| 2026.02.03 | ₩23,286 | ₩23,286 | ₩22,046 | ₩22,475 | -3.48% | 1793.4만 |
|---|
| 2026.02.02 | ₩22,596 | ₩23,427 | ₩22,267 | ₩23,145 | +2.43% | 1265.1만 |
|---|
| 2026.01.30 | ₩23,695 | ₩23,722 | ₩22,421 | ₩22,622 | -4.53% | 1452.2만 |
|---|
| 2026.01.29 | ₩23,065 | ₩24,232 | ₩22,984 | ₩23,802 | +3.20% | 1630.7만 |
|---|
| 2026.01.28 | ₩23,769 | ₩23,802 | ₩23,011 | ₩23,065 | -2.96% | 1235.9만 |
|---|
| 2026.01.27 | ₩24,299 | ₩24,303 | ₩23,481 | ₩23,521 | -3.20% | 953.9만 |
|---|
| 2026.01.26 | ₩24,151 | ₩24,527 | ₩23,977 | ₩24,111 | -0.17% | 1265.5만 |
|---|
| 2026.01.23 | ₩24,352 | ₩24,721 | ₩23,481 | ₩24,004 | -1.43% | 1374.4만 |
|---|
| 2026.01.22 | ₩24,969 | ₩25,465 | ₩23,883 | ₩24,406 | -2.26% | 1824.2만 |
|---|
| 2026.01.21 | ₩24,674 | ₩25,009 | ₩24,278 | ₩24,795 | +0.49% | 1161.8만 |
|---|
| 2026.01.20 | ₩24,252 | ₩24,634 | ₩23,863 | ₩24,406 | +0.64% | 1036.2만 |
|---|
| 2026.01.16 | ₩25,237 | ₩25,465 | ₩24,567 | ₩24,580 | -2.60% | 1553만 |
|---|
| 2026.01.15 | ₩25,546 | ₩25,981 | ₩25,063 | ₩25,318 | -0.89% | 1338.7만 |
|---|
| 2026.01.14 | ₩25,733 | ₩25,733 | ₩25,063 | ₩25,371 | -1.41% | 1035.3만 |
|---|
| 2026.01.13 | ₩26,377 | ₩26,404 | ₩25,425 | ₩25,814 | -2.14% | 1257.1만 |
|---|
| 2026.01.12 | ₩25,693 | ₩26,592 | ₩25,465 | ₩26,404 | +2.77% | 1142.2만 |
|---|
| 2026.01.09 | ₩26,122 | ₩26,256 | ₩25,438 | ₩25,760 | -1.39% | 991.5만 |
|---|
| 2026.01.08 | ₩26,337 | ₩26,337 | ₩25,572 | ₩26,069 | -1.02% | 923.5만 |
|---|
| 2026.01.07 | ₩26,900 | ₩27,021 | ₩26,297 | ₩26,337 | -2.09% | 794.1만 |
|---|
| 2026.01.06 | ₩25,693 | ₩26,826 | ₩25,532 | ₩26,632 | +3.65% | 1249.3만 |
|---|
| 2026.01.05 | ₩26,645 | ₩26,766 | ₩25,492 | ₩25,680 | -3.62% | 1176.6만 |
|---|
| 2026.01.02 | ₩26,431 | ₩26,659 | ₩26,008 | ₩26,538 | +0.41% | 767.6만 |
|---|
| 2025.12.31 | ₩25,847 | ₩26,055 | ₩25,727 | ₩25,975 | +0.49% | 601.9만 |
|---|
| 2025.12.30 | ₩25,680 | ₩26,055 | ₩25,579 | ₩25,894 | +0.84% | 725.6만 |
|---|
| 2025.12.29 | ₩25,921 | ₩26,082 | ₩25,633 | ₩25,680 | -0.93% | 972.8만 |
|---|
| 2025.12.26 | ₩26,230 | ₩26,525 | ₩25,814 | ₩26,377 | +0.56% | 528.8만 |
|---|
| 2025.12.24 | ₩26,176 | ₩26,364 | ₩25,656 | ₩26,297 | +0.46% | 467.7만 |
|---|
| 2025.12.23 | ₩26,585 | ₩26,806 | ₩26,149 | ₩26,283 | -1.13% | 597.9만 |
|---|
| 2025.12.22 | ₩26,578 | ₩27,510 | ₩26,390 | ₩26,753 | +0.66% | 1422.8만 |
|---|
| 2025.12.19 | ₩25,774 | ₩26,189 | ₩25,143 | ₩26,042 | +1.04% | 1704.6만 |
|---|
| 2025.12.18 | ₩26,270 | ₩26,967 | ₩26,216 | ₩26,632 | +1.38% | 1336.1만 |
|---|
| 2025.12.17 | ₩25,774 | ₩26,390 | ₩25,606 | ₩25,720 | -0.21% | 1055.4만 |
|---|
| 2025.12.16 | ₩25,640 | ₩26,095 | ₩25,345 | ₩25,733 | +0.37% | 980만 |
|---|
| 2025.12.15 | ₩27,074 | ₩27,101 | ₩24,956 | ₩25,640 | -5.30% | 2049.9만 |
|---|
| 2025.12.12 | ₩27,530 | ₩27,825 | ₩27,101 | ₩27,316 | -0.78% | 944.3만 |
|---|
| 2025.12.11 | ₩26,994 | ₩27,651 | ₩26,659 | ₩27,517 | +1.94% | 1427.9만 |
|---|
| 2025.12.10 | ₩28,871 | ₩29,146 | ₩26,525 | ₩27,249 | -5.62% | 2333.4만 |
|---|
| 2025.12.09 | ₩29,703 | ₩30,159 | ₩29,166 | ₩29,207 | -1.67% | 977.2만 |
|---|
| 2025.12.08 | ₩30,802 | ₩31,171 | ₩30,132 | ₩30,159 | -2.09% | 1234.4만 |
|---|
| 2025.12.05 | ₩30,172 | ₩31,285 | ₩30,092 | ₩30,802 | +2.09% | 1190.1만 |
|---|
| 2025.12.04 | ₩30,031 | ₩30,313 | ₩29,381 | ₩30,199 | +0.56% | 932.4만 |
|---|
| 2025.12.03 | ₩30,212 | ₩30,682 | ₩29,783 | ₩29,944 | -0.89% | 1030만 |
|---|
| 2025.12.02 | ₩28,965 | ₩30,320 | ₩28,898 | ₩29,823 | +2.96% | 1311.4만 |
|---|
| 2025.12.01 | ₩27,899 | ₩29,267 | ₩27,731 | ₩28,751 | +3.05% | 1453.1만 |
|---|
| 2025.11.28 | ₩27,155 | ₩28,375 | ₩27,021 | ₩28,201 | +3.85% | 681.5만 |
|---|
| 2025.11.26 | ₩26,525 | ₩27,812 | ₩26,444 | ₩27,034 | +1.92% | 1390.6만 |
|---|
| 2025.11.25 | ₩26,525 | ₩26,525 | ₩25,894 | ₩26,323 | -0.76% | 1089.5만 |
|---|
| 2025.11.24 | ₩26,954 | ₩27,624 | ₩26,592 | ₩26,659 | -1.09% | 1274.5만 |
|---|
| 2025.11.21 | ₩26,431 | ₩26,833 | ₩25,277 | ₩26,525 | +0.36% | 1916.7만 |
|---|
| 2025.11.20 | ₩28,858 | ₩29,247 | ₩26,377 | ₩26,498 | -8.18% | 2091.2만 |
|---|
| 2025.11.19 | ₩29,032 | ₩29,475 | ₩28,047 | ₩28,442 | -2.03% | 1111.9만 |
|---|
| 2025.11.18 | ₩28,610 | ₩29,435 | ₩28,496 | ₩29,099 | +1.71% | 1604.5만 |
|---|
| 2025.11.17 | ₩30,749 | ₩30,843 | ₩28,710 | ₩28,938 | -5.89% | 1813.2만 |
|---|
| 2025.11.14 | ₩30,910 | ₩31,821 | ₩30,400 | ₩31,030 | +0.39% | 1489.8만 |
|---|
| 2025.11.13 | ₩32,827 | ₩32,975 | ₩31,292 | ₩31,915 | -2.78% | 2033.7만 |
|---|
| 2025.11.12 | ₩32,794 | ₩34,249 | ₩32,586 | ₩32,948 | +0.47% | 2693.4만 |
|---|
| 2025.11.11 | ₩31,815 | ₩32,465 | ₩30,923 | ₩32,425 | +1.92% | 2902.3만 |
|---|
| 2025.11.10 | ₩30,051 | ₩32,009 | ₩29,743 | ₩31,808 | +5.85% | 4457.9만 |
|---|
| 2025.11.07 | ₩28,234 | ₩29,636 | ₩27,517 | ₩29,555 | +4.68% | 2161.6만 |
|---|
| 2025.11.06 | ₩28,234 | ₩29,756 | ₩26,753 | ₩28,496 | +0.93% | 5066.5만 |
|---|
| 2025.11.05 | ₩26,116 | ₩27,390 | ₩26,116 | ₩26,927 | +3.11% | 2373.7만 |
|---|
| 2025.11.04 | ₩26,793 | ₩27,121 | ₩25,995 | ₩26,042 | -2.80% | 1704.3만 |
|---|
| 2025.11.03 | ₩27,557 | ₩28,248 | ₩27,466 | ₩28,094 | +1.95% | 1610만 |
|---|
| 2025.10.31 | ₩26,712 | ₩27,671 | ₩26,686 | ₩27,436 | +2.71% | 1803.8만 |
|---|
| 2025.10.30 | ₩26,498 | ₩27,115 | ₩26,256 | ₩26,484 | -0.05% | 1646.1만 |
|---|
| 2025.10.29 | ₩26,873 | ₩27,329 | ₩26,511 | ₩26,846 | -0.10% | 1396.9만 |
|---|
| 2025.10.28 | ₩27,879 | ₩27,919 | ₩26,833 | ₩26,860 | -3.66% | 1139.1만 |
|---|
| 2025.10.27 | ₩27,530 | ₩27,866 | ₩27,088 | ₩27,664 | +0.49% | 1472.1만 |
|---|
| 2025.10.24 | ₩27,986 | ₩28,115 | ₩27,322 | ₩27,450 | -1.92% | 1091.4만 |
|---|
| 2025.10.23 | ₩27,155 | ₩27,731 | ₩27,141 | ₩27,584 | +1.58% | 825.4만 |
|---|
| 2025.10.22 | ₩27,557 | ₩27,624 | ₩26,605 | ₩27,168 | -1.41% | 1331만 |
|---|
| 2025.10.21 | ₩26,954 | ₩27,912 | ₩26,820 | ₩27,678 | +2.69% | 1185.2만 |
|---|
| 2025.10.20 | ₩26,323 | ₩27,410 | ₩26,323 | ₩27,101 | +2.95% | 1042.9만 |
|---|
| 2025.10.17 | ₩26,310 | ₩26,498 | ₩25,948 | ₩26,189 | -0.46% | 1028.7만 |
|---|
| 2025.10.16 | ₩27,061 | ₩27,255 | ₩26,310 | ₩26,645 | -1.54% | 1273.3만 |
|---|
| 2025.10.15 | ₩27,369 | ₩27,797 | ₩26,565 | ₩26,820 | -2.01% | 1113.1만 |
|---|
| 2025.10.14 | ₩26,223 | ₩27,611 | ₩26,122 | ₩26,994 | +2.94% | 1390.8만 |
|---|
| 2025.10.13 | ₩26,290 | ₩26,860 | ₩25,733 | ₩26,806 | +1.96% | 1258.3만 |
|---|
| 2025.10.10 | ₩26,370 | ₩26,726 | ₩25,284 | ₩25,814 | -2.11% | 1877.9만 |
|---|