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 | ₩21,550 | ₩22,059 | ₩21,483 | ₩21,738 | +0.87% | 795.5만 |
| 2026.10.08 | ₩20,786 | ₩21,695 | ₩20,759 | ₩21,617 | +4.00% | 1350.5만 |
| 2026.10.07 | ₩20,840 | ₩21,121 | ₩20,639 | ₩20,907 | +0.32% | 974.2만 |
| 2026.10.06 | ₩21,235 | ₩21,349 | ₩20,813 | ₩21,121 | -0.54% | 775.7만 |
| 2026.10.05 | ₩20,706 | ₩21,175 | ₩20,692 | ₩21,081 | +1.81% | 1147.2만 |
| 2026.10.02 | ₩20,531 | ₩20,799 | ₩20,301 | ₩20,719 | +0.91% | 824.9만 |
| 2026.10.01 | ₩20,116 | ₩20,397 | ₩19,794 | ₩20,384 | +1.33% | 771.2만 |
| 2026.09.30 | ₩20,384 | ₩20,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,116 |
| -1.31% |
| 796.6만 |
| 2026.09.29 | ₩20,103 | ₩20,552 | ₩19,962 | ₩20,196 | +0.47% | 858.9만 |
|---|
| 2026.09.28 | ₩19,741 | ₩19,982 | ₩19,359 | ₩19,942 | +1.02% | 682.5만 |
|---|
| 2026.09.25 | ₩19,888 | ₩20,156 | ₩19,741 | ₩19,922 | +0.17% | 513.2만 |
|---|
| 2026.09.24 | ₩19,794 | ₩20,009 | ₩19,379 | ₩19,768 | -0.14% | 778.1만 |
|---|
| 2026.09.23 | ₩19,995 | ₩20,082 | ₩19,526 | ₩19,794 | -1.01% | 891.3만 |
|---|
| 2026.09.22 | ₩20,853 | ₩20,907 | ₩19,888 | ₩19,969 | -4.24% | 1023.2만 |
|---|
| 2026.09.21 | ₩20,371 | ₩20,665 | ₩20,196 | ₩20,464 | +0.46% | 773.4만 |
|---|
| 2026.09.18 | ₩20,639 | ₩20,773 | ₩20,203 | ₩20,237 | -1.95% | 1509.8만 |
|---|
| 2026.09.17 | ₩20,679 | ₩20,833 | ₩20,202 | ₩20,773 | +0.45% | 896.5만 |
|---|
| 2026.09.16 | ₩20,987 | ₩21,282 | ₩20,679 | ₩21,027 | +0.19% | 818.4만 |
|---|
| 2026.09.15 | ₩21,014 | ₩21,396 | ₩20,773 | ₩21,027 | +0.06% | 1088만 |
|---|
| 2026.09.14 | ₩20,719 | ₩21,336 | ₩20,667 | ₩21,309 | +2.85% | 976.7만 |
|---|
| 2026.09.11 | ₩20,290 | ₩20,558 | ₩20,022 | ₩20,531 | +1.19% | 885.2만 |
|---|
| 2026.09.10 | ₩19,714 | ₩20,340 | ₩19,479 | ₩20,129 | +2.11% | 914.3만 |
|---|
| 2026.09.09 | ₩21,134 | ₩21,195 | ₩19,935 | ₩19,969 | -5.52% | 1739.3만 |
|---|
| 2026.09.08 | ₩22,247 | ₩22,300 | ₩21,376 | ₩21,764 | -2.17% | 1562.6만 |
|---|
| 2026.09.04 | ₩23,212 | ₩23,413 | ₩22,367 | ₩22,408 | -3.46% | 908.4만 |
|---|
| 2026.09.03 | ₩23,507 | ₩24,096 | ₩23,044 | ₩23,158 | -1.48% | 879.5만 |
|---|
| 2026.09.02 | ₩22,542 | ₩23,373 | ₩22,394 | ₩23,252 | +3.15% | 898.3만 |
|---|
| 2026.09.01 | ₩22,212 | ₩22,830 | ₩22,166 | ₩22,475 | +1.18% | 1026.4만 |
|---|
| 2026.08.31 | ₩23,440 | ₩23,748 | ₩22,582 | ₩22,649 | -3.37% | 988.3만 |
|---|
| 2026.08.28 | ₩23,292 | ₩23,956 | ₩23,292 | ₩23,721 | +1.84% | 894.9만 |
|---|
| 2026.08.27 | ₩23,239 | ₩23,486 | ₩22,810 | ₩23,252 | +0.06% | 676.4만 |
|---|
| 2026.08.26 | ₩23,694 | ₩23,855 | ₩22,870 | ₩23,306 | -1.64% | 1406.7만 |
|---|
| 2026.08.25 | ₩23,694 | ₩24,083 | ₩23,265 | ₩23,654 | -0.17% | 1038.5만 |
|---|
| 2026.08.24 | ₩23,413 | ₩23,949 | ₩23,252 | ₩23,694 | +1.20% | 950.5만 |
|---|
| 2026.08.21 | ₩23,386 | ₩23,667 | ₩23,011 | ₩23,413 | +0.11% | 860.5만 |
|---|
| 2026.08.20 | ₩23,118 | ₩23,708 | ₩22,838 | ₩23,319 | +0.87% | 949.9만 |
|---|
| 2026.08.19 | ₩22,622 | ₩23,855 | ₩22,542 | ₩23,359 | +3.26% | 1241.1만 |
|---|
| 2026.08.18 | ₩22,875 | ₩23,466 | ₩22,575 | ₩22,689 | -0.81% | 751.5만 |
|---|
| 2026.08.17 | ₩23,413 | ₩23,560 | ₩22,977 | ₩23,078 | -1.43% | 603만 |
|---|
| 2026.08.14 | ₩23,078 | ₩23,587 | ₩22,991 | ₩23,426 | +1.51% | 668.9만 |
|---|
| 2026.08.13 | ₩22,341 | ₩23,044 | ₩21,999 | ₩22,957 | +2.76% | 1183.5만 |
|---|
| 2026.08.12 | ₩23,446 | ₩23,553 | ₩21,925 | ₩22,220 | -5.23% | 1503.8만 |
|---|
| 2026.08.11 | ₩23,011 | ₩23,795 | ₩22,984 | ₩23,507 | +2.15% | 1132.2만 |
|---|
| 2026.08.10 | ₩23,359 | ₩23,761 | ₩22,836 | ₩23,131 | -0.98% | 1432.4만 |
|---|
| 2026.08.07 | ₩22,542 | ₩23,533 | ₩21,992 | ₩23,399 | +3.80% | 2395.7만 |
|---|
| 2026.08.06 | ₩21,805 | ₩22,006 | ₩21,523 | ₩21,845 | +0.18% | 1557.8만 |
|---|
| 2026.08.05 | ₩22,207 | ₩22,481 | ₩21,624 | ₩22,086 | -0.54% | 1187.1만 |
|---|
| 2026.08.04 | ₩21,892 | ₩22,515 | ₩21,818 | ₩22,421 | +2.42% | 879.8만 |
|---|
| 2026.08.03 | ₩21,470 | ₩21,979 | ₩21,336 | ₩21,952 | +2.25% | 1026.1만 |
|---|
| 2026.07.31 | ₩20,960 | ₩21,336 | ₩20,585 | ₩21,255 | +1.41% | 956.5만 |
|---|
| 2026.07.30 | ₩20,913 | ₩20,913 | ₩20,277 | ₩20,840 | -0.35% | 971만 |
|---|
| 2026.07.29 | ₩20,424 | ₩21,295 | ₩20,270 | ₩20,692 | +1.31% | 1271.2만 |
|---|
| 2026.07.28 | ₩20,270 | ₩20,719 | ₩20,109 | ₩20,706 | +2.15% | 891.8만 |
|---|
| 2026.07.27 | ₩19,339 | ₩20,444 | ₩19,258 | ₩20,223 | +4.57% | 1454.9만 |
|---|
| 2026.07.24 | ₩18,548 | ₩19,633 | ₩18,548 | ₩19,030 | +2.60% | 1796.2만 |
|---|
| 2026.07.23 | ₩19,660 | ₩19,687 | ₩18,079 | ₩18,789 | -4.43% | 2305.6만 |
|---|
| 2026.07.22 | ₩20,357 | ₩20,371 | ₩19,419 | ₩19,647 | -3.49% | 1112.4만 |
|---|
| 2026.07.21 | ₩20,639 | ₩21,161 | ₩20,223 | ₩20,357 | -1.36% | 1103.6만 |
|---|
| 2026.07.20 | ₩20,893 | ₩21,141 | ₩20,344 | ₩20,679 | -1.03% | 1218만 |
|---|
| 2026.07.17 | ₩21,108 | ₩21,389 | ₩20,625 | ₩20,799 | -1.46% | 960.8만 |
|---|
| 2026.07.16 | ₩21,939 | ₩22,140 | ₩21,188 | ₩21,416 | -2.38% | 832.5만 |
|---|
| 2026.07.15 | ₩21,108 | ₩21,992 | ₩20,907 | ₩21,751 | +3.05% | 1178.9만 |
|---|
| 2026.07.14 | ₩20,866 | ₩21,094 | ₩20,598 | ₩20,920 | +0.26% | 825.8만 |
|---|
| 2026.07.13 | ₩21,094 | ₩21,518 | ₩20,826 | ₩21,000 | -0.44% | 844.6만 |
|---|
| 2026.07.10 | ₩21,282 | ₩21,684 | ₩20,799 | ₩20,920 | -1.70% | 884.1만 |
|---|
| 2026.07.09 | ₩20,170 | ₩21,134 | ₩20,076 | ₩21,094 | +4.58% | 941.4만 |
|---|
| 2026.07.08 | ₩20,558 | ₩20,786 | ₩19,908 | ₩20,330 | -1.11% | 1024.7만 |
|---|
| 2026.07.07 | ₩20,813 | ₩21,286 | ₩20,592 | ₩20,692 | -0.58% | 1139.3만 |
|---|
| 2026.07.06 | ₩20,639 | ₩21,074 | ₩20,384 | ₩20,625 | -0.06% | 1149.9만 |
|---|
| 2026.07.02 | ₩19,915 | ₩20,625 | ₩19,747 | ₩20,598 | +3.43% | 878.4만 |
|---|
| 2026.07.01 | ₩19,828 | ₩20,257 | ₩19,754 | ₩19,875 | +0.24% | 1106.7만 |
|---|
| 2026.06.30 | ₩20,364 | ₩20,786 | ₩19,546 | ₩19,580 | -3.85% | 1331.8만 |
|---|
| 2026.06.29 | ₩19,312 | ₩20,525 | ₩19,312 | ₩20,438 | +5.83% | 2128.9만 |
|---|
| 2026.06.26 | ₩18,762 | ₩19,540 | ₩18,762 | ₩19,124 | +1.93% | 1444.2만 |
|---|
| 2026.06.25 | ₩19,647 | ₩19,828 | ₩18,769 | ₩18,870 | -3.96% | 1198.4만 |
|---|
| 2026.06.24 | ₩18,588 | ₩19,814 | ₩18,575 | ₩19,298 | +3.82% | 1612.2만 |
|---|
| 2026.06.23 | ₩19,057 | ₩19,205 | ₩18,461 | ₩18,521 | -2.81% | 1144.2만 |
|---|
| 2026.06.22 | ₩19,138 | ₩19,660 | ₩18,896 | ₩19,057 | -0.42% | 1505.4만 |
|---|
| 2026.06.18 | ₩19,017 | ₩19,439 | ₩18,977 | ₩19,138 | +0.63% | 2038.5만 |
|---|
| 2026.06.17 | ₩19,560 | ₩19,727 | ₩18,836 | ₩18,963 | -3.05% | 1767.7만 |
|---|
| 2026.06.16 | ₩19,164 | ₩19,406 | ₩19,030 | ₩19,138 | -0.14% | 1428.1만 |
|---|
| 2026.06.15 | ₩18,494 | ₩19,379 | ₩18,454 | ₩19,084 | +3.19% | 1309.8만 |
|---|
| 2026.06.12 | ₩18,360 | ₩18,548 | ₩18,065 | ₩18,146 | -1.17% | 1058.6만 |
|---|
| 2026.06.11 | ₩17,952 | ₩18,434 | ₩17,637 | ₩18,374 | +2.35% | 1168.9만 |
|---|
| 2026.06.10 | ₩18,414 | ₩18,782 | ₩17,931 | ₩17,945 | -2.55% | 967.7만 |
|---|
| 2026.06.09 | ₩18,816 | ₩19,191 | ₩18,293 | ₩18,588 | -1.21% | 1274.5만 |
|---|
| 2026.06.08 | ₩18,320 | ₩18,990 | ₩18,200 | ₩18,789 | +2.56% | 1131.8만 |
|---|
| 2026.06.05 | ₩18,856 | ₩19,124 | ₩18,132 | ₩18,293 | -2.99% | 936만 |
|---|
| 2026.06.04 | ₩19,111 | ₩19,600 | ₩18,849 | ₩18,923 | -0.98% | 1248.2만 |
|---|
| 2026.06.03 | ₩18,856 | ₩18,923 | ₩18,454 | ₩18,883 | +0.14% | 1037.6만 |
|---|
| 2026.06.02 | ₩19,533 | ₩19,566 | ₩18,749 | ₩18,910 | -3.19% | 1598.2만 |
|---|
| 2026.06.01 | ₩19,231 | ₩20,475 | ₩18,963 | ₩19,915 | +3.55% | 2933.2만 |
|---|
| 2026.05.29 | ₩18,535 | ₩19,071 | ₩18,387 | ₩18,910 | +2.02% | 1470.3만 |
|---|
| 2026.05.28 | ₩18,200 | ₩18,736 | ₩17,925 | ₩18,521 | +1.77% | 1038.7만 |
|---|
| 2026.05.27 | ₩18,240 | ₩18,709 | ₩18,186 | ₩18,360 | +0.66% | 1017만 |
|---|
| 2026.05.26 | ₩18,506 | ₩18,736 | ₩18,153 | ₩18,200 | -1.66% | 1344.9만 |
|---|
| 2026.05.22 | ₩18,025 | ₩18,669 | ₩18,012 | ₩18,628 | +3.35% | 1562.1만 |
|---|
| 2026.05.21 | ₩17,717 | ₩18,220 | ₩17,442 | ₩18,065 | +1.97% | 1682만 |
|---|
| 2026.05.20 | ₩17,643 | ₩18,012 | ₩17,154 | ₩17,891 | +1.41% | 1832.1만 |
|---|
| 2026.05.19 | ₩18,019 | ₩18,320 | ₩17,523 | ₩17,663 | -1.97% | 1515만 |
|---|
| 2026.05.18 | ₩17,295 | ₩18,347 | ₩17,209 | ₩17,918 | +3.60% | 1986.8만 |
|---|
| 2026.05.15 | ₩17,328 | ₩17,489 | ₩17,101 | ₩17,382 | +0.31% | 1764.9만 |
|---|
| 2026.05.14 | ₩18,293 | ₩18,347 | ₩17,422 | ₩17,489 | -4.40% | 2203.4만 |
|---|
| 2026.05.13 | ₩18,602 | ₩18,615 | ₩17,965 | ₩18,334 | -1.44% | 1349만 |
|---|
| 2026.05.12 | ₩18,749 | ₩18,749 | ₩17,811 | ₩18,602 | -0.79% | 1432.6만 |
|---|
| 2026.05.11 | ₩19,178 | ₩19,881 | ₩18,535 | ₩18,588 | -3.07% | 1575만 |
|---|
| 2026.05.08 | ₩18,910 | ₩19,607 | ₩18,494 | ₩19,231 | +1.70% | 2855.2만 |
|---|
| 2026.05.07 | ₩19,312 | ₩19,560 | ₩18,769 | ₩18,977 | -1.73% | 2292.9만 |
|---|
| 2026.05.06 | ₩19,298 | ₩19,607 | ₩18,957 | ₩19,071 | -1.18% | 1639.3만 |
|---|
| 2026.05.05 | ₩18,896 | ₩19,138 | ₩18,776 | ₩18,883 | -0.07% | 1423.9만 |
|---|
| 2026.05.04 | ₩19,306 | ₩19,553 | ₩18,765 | ₩18,843 | -2.40% | 1383.5만 |
|---|
| 2026.05.01 | ₩19,191 | ₩19,419 | ₩19,021 | ₩19,325 | +0.70% | 1272만 |
|---|
| 2026.04.30 | ₩19,339 | ₩19,339 | ₩18,671 | ₩18,963 | -1.94% | 1082만 |
|---|
| 2026.04.29 | ₩18,896 | ₩19,298 | ₩18,555 | ₩19,218 | +1.70% | 1256.4만 |
|---|
| 2026.04.28 | ₩19,372 | ₩19,660 | ₩18,984 | ₩19,057 | -1.63% | 757.7만 |
|---|
| 2026.04.27 | ₩19,144 | ₩19,741 | ₩19,111 | ₩19,419 | +1.44% | 1086.3만 |
|---|
| 2026.04.24 | ₩18,937 | ₩19,191 | ₩18,575 | ₩19,084 | +0.78% | 1039.9만 |
|---|
| 2026.04.23 | ₩19,312 | ₩19,459 | ₩18,602 | ₩18,803 | -2.64% | 985.8만 |
|---|
| 2026.04.22 | ₩20,062 | ₩20,076 | ₩19,131 | ₩19,352 | -3.54% | 1112.6만 |
|---|
| 2026.04.21 | ₩19,432 | ₩20,223 | ₩19,339 | ₩19,768 | +1.72% | 1479.6만 |
|---|
| 2026.04.20 | ₩19,674 | ₩19,687 | ₩19,004 | ₩19,325 | -1.77% | 2233.1만 |
|---|
| 2026.04.17 | ₩20,103 | ₩20,558 | ₩19,794 | ₩20,036 | -0.33% | 1229.5만 |
|---|
| 2026.04.16 | ₩19,714 | ₩20,089 | ₩19,654 | ₩19,727 | +0.07% | 1167만 |
|---|
| 2026.04.15 | ₩18,561 | ₩19,821 | ₩18,535 | ₩19,647 | +5.85% | 1749.9만 |
|---|
| 2026.04.14 | ₩18,267 | ₩18,709 | ₩18,132 | ₩18,374 | +0.59% | 1176.9만 |
|---|
| 2026.04.13 | ₩17,623 | ₩18,226 | ₩17,302 | ₩18,226 | +3.42% | 1361.9만 |
|---|
| 2026.04.10 | ₩17,918 | ₩18,200 | ₩17,575 | ₩17,730 | -1.05% | 989.4만 |
|---|
| 2026.04.09 | ₩18,032 | ₩18,200 | ₩17,650 | ₩17,717 | -1.75% | 1405.1만 |
|---|
| 2026.04.08 | ₩19,097 | ₩19,301 | ₩17,690 | ₩18,039 | -5.54% | 1668.6만 |
|---|
| 2026.04.07 | ₩18,159 | ₩18,916 | ₩18,139 | ₩18,454 | +1.62% | 1358.8만 |
|---|
| 2026.04.06 | ₩17,851 | ₩18,535 | ₩17,838 | ₩18,360 | +2.85% | 1000.4만 |
|---|
| 2026.04.02 | ₩17,462 | ₩17,998 | ₩17,208 | ₩17,878 | +2.38% | 939만 |
|---|
| 2026.04.01 | ₩17,972 | ₩18,157 | ₩17,476 | ₩17,811 | -0.89% | 1229.2만 |
|---|
| 2026.03.31 | ₩17,141 | ₩17,931 | ₩16,920 | ₩17,824 | +3.99% | 1802.5만 |
|---|
| 2026.03.30 | ₩17,181 | ₩17,295 | ₩16,699 | ₩16,953 | -1.33% | 1210.7만 |
|---|
| 2026.03.27 | ₩17,261 | ₩17,342 | ₩16,725 | ₩17,235 | -0.16% | 1403.8만 |
|---|
| 2026.03.26 | ₩17,543 | ₩17,978 | ₩17,395 | ₩17,416 | -0.73% | 1292.7만 |
|---|
| 2026.03.25 | ₩17,918 | ₩18,186 | ₩17,529 | ₩17,771 | -0.82% | 1011.3만 |
|---|
| 2026.03.24 | ₩17,650 | ₩17,784 | ₩17,422 | ₩17,637 | -0.08% | 1369.2만 |
|---|
| 2026.03.23 | ₩18,334 | ₩18,427 | ₩17,590 | ₩17,878 | -2.49% | 1607.4만 |
|---|
| 2026.03.20 | ₩17,784 | ₩18,334 | ₩17,489 | ₩18,052 | +1.51% | 8422.2만 |
|---|
| 2026.03.19 | ₩17,690 | ₩18,226 | ₩17,623 | ₩17,931 | +1.36% | 1333만 |
|---|
| 2026.03.18 | ₩18,615 | ₩18,749 | ₩18,039 | ₩18,039 | -3.10% | 1449.1만 |
|---|
| 2026.03.17 | ₩18,816 | ₩19,218 | ₩18,642 | ₩18,816 | 0.00% | 1907.4만 |
|---|
| 2026.03.16 | ₩17,757 | ₩18,360 | ₩17,728 | ₩18,159 | +2.26% | 1858.2만 |
|---|
| 2026.03.13 | ₩17,402 | ₩17,744 | ₩17,349 | ₩17,516 | +0.65% | 1483.5만 |
|---|
| 2026.03.12 | ₩17,730 | ₩18,059 | ₩17,268 | ₩17,355 | -2.12% | 1501.1만 |
|---|
| 2026.03.11 | ₩17,972 | ₩18,260 | ₩17,590 | ₩17,838 | -0.75% | 1280.2만 |
|---|
| 2026.03.10 | ₩18,401 | ₩18,548 | ₩17,744 | ₩17,757 | -3.50% | 1644.6만 |
|---|
| 2026.03.09 | ₩17,878 | ₩18,568 | ₩17,643 | ₩18,441 | +3.15% | 2295.7만 |
|---|
| 2026.03.06 | ₩17,422 | ₩17,818 | ₩17,375 | ₩17,757 | +1.92% | 1087.1만 |
|---|
| 2026.03.05 | ₩18,494 | ₩18,883 | ₩17,596 | ₩17,663 | -4.49% | 2007만 |
|---|
| 2026.03.04 | ₩17,978 | ₩18,575 | ₩17,697 | ₩18,548 | +3.17% | 2090.7만 |
|---|
| 2026.03.03 | ₩18,233 | ₩18,669 | ₩17,194 | ₩17,704 | -2.90% | 2469.9만 |
|---|
| 2026.03.02 | ₩18,039 | ₩18,588 | ₩17,871 | ₩18,401 | +2.01% | 1383.3만 |
|---|
| 2026.02.27 | ₩18,615 | ₩18,709 | ₩18,414 | ₩18,548 | -0.36% | 1557.3만 |
|---|
| 2026.02.26 | ₩18,079 | ₩18,950 | ₩18,065 | ₩18,896 | +4.52% | 1632.1만 |
|---|
| 2026.02.25 | ₩18,132 | ₩18,200 | ₩17,637 | ₩17,958 | -0.96% | 1606.2만 |
|---|
| 2026.02.24 | ₩17,690 | ₩18,334 | ₩17,610 | ₩18,132 | +2.50% | 1406.1만 |
|---|
| 2026.02.23 | ₩18,360 | ₩18,427 | ₩17,643 | ₩17,811 | -2.99% | 1677.1만 |
|---|
| 2026.02.20 | ₩18,360 | ₩18,789 | ₩18,213 | ₩18,695 | +1.82% | 1574.3만 |
|---|
| 2026.02.19 | ₩18,494 | ₩18,782 | ₩18,226 | ₩18,628 | +0.72% | 1520.2만 |
|---|
| 2026.02.18 | ₩17,958 | ₩18,584 | ₩17,811 | ₩18,374 | +2.31% | 1752.1만 |
|---|
| 2026.02.17 | ₩17,737 | ₩18,012 | ₩17,516 | ₩17,824 | +0.49% | 1680.7만 |
|---|
| 2026.02.13 | ₩17,704 | ₩18,039 | ₩17,489 | ₩17,784 | +0.45% | 2289.1만 |
|---|
| 2026.02.12 | ₩18,742 | ₩18,896 | ₩17,328 | ₩17,489 | -6.69% | 3062.7만 |
|---|
| 2026.02.11 | ₩19,051 | ₩20,237 | ₩18,602 | ₩18,749 | -1.58% | 7435만 |
|---|
| 2026.02.10 | ₩22,247 | ₩22,924 | ₩22,113 | ₩22,582 | +1.51% | 3520.2만 |
|---|
| 2026.02.09 | ₩22,019 | ₩22,649 | ₩21,992 | ₩22,260 | +1.10% | 1777.6만 |
|---|
| 2026.02.06 | ₩21,228 | ₩22,193 | ₩21,195 | ₩22,059 | +3.91% | 1742.2만 |
|---|
| 2026.02.05 | ₩21,443 | ₩21,885 | ₩21,014 | ₩21,228 | -1.00% | 1671.7만 |
|---|
| 2026.02.04 | ₩22,381 | ₩22,421 | ₩21,295 | ₩21,657 | -3.23% | 1921.2만 |
|---|
| 2026.02.03 | ₩23,272 | ₩23,272 | ₩22,032 | ₩22,461 | -3.48% | 1793.4만 |
|---|
| 2026.02.02 | ₩22,582 | ₩23,413 | ₩22,254 | ₩23,131 | +2.43% | 1265.1만 |
|---|
| 2026.01.30 | ₩23,681 | ₩23,708 | ₩22,408 | ₩22,609 | -4.53% | 1452.2만 |
|---|
| 2026.01.29 | ₩23,051 | ₩24,217 | ₩22,971 | ₩23,788 | +3.20% | 1630.7만 |
|---|
| 2026.01.28 | ₩23,755 | ₩23,788 | ₩22,997 | ₩23,051 | -2.96% | 1235.9만 |
|---|
| 2026.01.27 | ₩24,284 | ₩24,288 | ₩23,466 | ₩23,507 | -3.20% | 953.9만 |
|---|
| 2026.01.26 | ₩24,136 | ₩24,512 | ₩23,962 | ₩24,096 | -0.17% | 1265.5만 |
|---|
| 2026.01.23 | ₩24,337 | ₩24,706 | ₩23,466 | ₩23,989 | -1.43% | 1374.4만 |
|---|
| 2026.01.22 | ₩24,954 | ₩25,450 | ₩23,868 | ₩24,391 | -2.26% | 1824.2만 |
|---|
| 2026.01.21 | ₩24,659 | ₩24,994 | ₩24,264 | ₩24,780 | +0.49% | 1161.8만 |
|---|
| 2026.01.20 | ₩24,237 | ₩24,619 | ₩23,848 | ₩24,391 | +0.64% | 1036.2만 |
|---|
| 2026.01.16 | ₩25,222 | ₩25,450 | ₩24,552 | ₩24,565 | -2.60% | 1553만 |
|---|
| 2026.01.15 | ₩25,530 | ₩25,966 | ₩25,048 | ₩25,302 | -0.89% | 1338.7만 |
|---|
| 2026.01.14 | ₩25,718 | ₩25,718 | ₩25,048 | ₩25,356 | -1.41% | 1035.3만 |
|---|
| 2026.01.13 | ₩26,361 | ₩26,388 | ₩25,410 | ₩25,798 | -2.14% | 1257.1만 |
|---|
| 2026.01.12 | ₩25,678 | ₩26,576 | ₩25,450 | ₩26,388 | +2.77% | 1142.2만 |
|---|
| 2026.01.09 | ₩26,107 | ₩26,241 | ₩25,423 | ₩25,745 | -1.39% | 991.5만 |
|---|
| 2026.01.08 | ₩26,321 | ₩26,321 | ₩25,557 | ₩26,053 | -1.02% | 923.5만 |
|---|
| 2026.01.07 | ₩26,884 | ₩27,004 | ₩26,281 | ₩26,321 | -2.09% | 794.1만 |
|---|
| 2026.01.06 | ₩25,678 | ₩26,810 | ₩25,517 | ₩26,616 | +3.65% | 1249.3만 |
|---|
| 2026.01.05 | ₩26,629 | ₩26,750 | ₩25,477 | ₩25,664 | -3.62% | 1176.6만 |
|---|
| 2026.01.02 | ₩26,415 | ₩26,643 | ₩25,993 | ₩26,522 | +0.41% | 767.6만 |
|---|
| 2025.12.31 | ₩25,832 | ₩26,040 | ₩25,711 | ₩25,959 | +0.49% | 601.9만 |
|---|
| 2025.12.30 | ₩25,664 | ₩26,040 | ₩25,564 | ₩25,879 | +0.84% | 725.6만 |
|---|
| 2025.12.29 | ₩25,905 | ₩26,066 | ₩25,617 | ₩25,664 | -0.93% | 972.8만 |
|---|
| 2025.12.26 | ₩26,214 | ₩26,509 | ₩25,798 | ₩26,361 | +0.56% | 528.8만 |
|---|
| 2025.12.24 | ₩26,160 | ₩26,348 | ₩25,640 | ₩26,281 | +0.46% | 467.7만 |
|---|
| 2025.12.23 | ₩26,569 | ₩26,790 | ₩26,133 | ₩26,267 | -1.13% | 597.9만 |
|---|
| 2025.12.22 | ₩26,562 | ₩27,494 | ₩26,375 | ₩26,736 | +0.66% | 1422.8만 |
|---|
| 2025.12.19 | ₩25,758 | ₩26,174 | ₩25,128 | ₩26,026 | +1.04% | 1704.6만 |
|---|
| 2025.12.18 | ₩26,254 | ₩26,951 | ₩26,200 | ₩26,616 | +1.38% | 1336.1만 |
|---|
| 2025.12.17 | ₩25,758 | ₩26,375 | ₩25,591 | ₩25,704 | -0.21% | 1055.4만 |
|---|
| 2025.12.16 | ₩25,624 | ₩26,080 | ₩25,329 | ₩25,718 | +0.37% | 980만 |
|---|
| 2025.12.15 | ₩27,058 | ₩27,085 | ₩24,941 | ₩25,624 | -5.30% | 2049.9만 |
|---|
| 2025.12.12 | ₩27,514 | ₩27,809 | ₩27,085 | ₩27,299 | -0.78% | 944.3만 |
|---|
| 2025.12.11 | ₩26,978 | ₩27,634 | ₩26,643 | ₩27,500 | +1.94% | 1427.9만 |
|---|
| 2025.12.10 | ₩28,854 | ₩29,129 | ₩26,509 | ₩27,232 | -5.62% | 2333.4만 |
|---|
| 2025.12.09 | ₩29,685 | ₩30,140 | ₩29,149 | ₩29,189 | -1.67% | 977.2만 |
|---|
| 2025.12.08 | ₩30,784 | ₩31,152 | ₩30,114 | ₩30,140 | -2.09% | 1234.4만 |
|---|
| 2025.12.05 | ₩30,154 | ₩31,266 | ₩30,073 | ₩30,784 | +2.09% | 1190.1만 |
|---|
| 2025.12.04 | ₩30,013 | ₩30,295 | ₩29,363 | ₩30,181 | +0.56% | 932.4만 |
|---|
| 2025.12.03 | ₩30,194 | ₩30,663 | ₩29,765 | ₩29,926 | -0.89% | 1030만 |
|---|
| 2025.12.02 | ₩28,948 | ₩30,301 | ₩28,881 | ₩29,805 | +2.96% | 1311.4만 |
|---|
| 2025.12.01 | ₩27,882 | ₩29,249 | ₩27,715 | ₩28,733 | +3.05% | 1453.1만 |
|---|
| 2025.11.28 | ₩27,138 | ₩28,358 | ₩27,004 | ₩28,184 | +3.85% | 681.5만 |
|---|
| 2025.11.26 | ₩26,509 | ₩27,795 | ₩26,428 | ₩27,018 | +1.92% | 1390.6만 |
|---|
| 2025.11.25 | ₩26,509 | ₩26,509 | ₩25,879 | ₩26,308 | -0.76% | 1089.5만 |
|---|
| 2025.11.24 | ₩26,937 | ₩27,608 | ₩26,576 | ₩26,643 | -1.09% | 1274.5만 |
|---|
| 2025.11.21 | ₩26,415 | ₩26,817 | ₩25,262 | ₩26,509 | +0.36% | 1916.7만 |
|---|
| 2025.11.20 | ₩28,840 | ₩29,229 | ₩26,361 | ₩26,482 | -8.18% | 2091.2만 |
|---|
| 2025.11.19 | ₩29,015 | ₩29,457 | ₩28,030 | ₩28,425 | -2.03% | 1111.9만 |
|---|
| 2025.11.18 | ₩28,593 | ₩29,417 | ₩28,479 | ₩29,082 | +1.71% | 1604.5만 |
|---|
| 2025.11.17 | ₩30,730 | ₩30,824 | ₩28,693 | ₩28,921 | -5.89% | 1813.2만 |
|---|
| 2025.11.14 | ₩30,891 | ₩31,802 | ₩30,382 | ₩31,012 | +0.39% | 1489.8만 |
|---|
| 2025.11.13 | ₩32,807 | ₩32,955 | ₩31,273 | ₩31,896 | -2.78% | 2033.7만 |
|---|
| 2025.11.12 | ₩32,774 | ₩34,228 | ₩32,566 | ₩32,928 | +0.47% | 2693.4만 |
|---|
| 2025.11.11 | ₩31,796 | ₩32,446 | ₩30,904 | ₩32,405 | +1.92% | 2902.3만 |
|---|
| 2025.11.10 | ₩30,033 | ₩31,990 | ₩29,725 | ₩31,789 | +5.85% | 4457.9만 |
|---|
| 2025.11.07 | ₩28,217 | ₩29,618 | ₩27,500 | ₩29,537 | +4.68% | 2161.6만 |
|---|
| 2025.11.06 | ₩28,217 | ₩29,738 | ₩26,736 | ₩28,479 | +0.93% | 5066.5만 |
|---|
| 2025.11.05 | ₩26,100 | ₩27,373 | ₩26,100 | ₩26,911 | +3.11% | 2373.7만 |
|---|
| 2025.11.04 | ₩26,777 | ₩27,105 | ₩25,979 | ₩26,026 | -2.80% | 1704.3만 |
|---|
| 2025.11.03 | ₩27,540 | ₩28,231 | ₩27,449 | ₩28,077 | +1.95% | 1610만 |
|---|
| 2025.10.31 | ₩26,696 | ₩27,654 | ₩26,669 | ₩27,420 | +2.71% | 1803.8만 |
|---|
| 2025.10.30 | ₩26,482 | ₩27,098 | ₩26,241 | ₩26,468 | -0.05% | 1646.1만 |
|---|
| 2025.10.29 | ₩26,857 | ₩27,313 | ₩26,495 | ₩26,830 | -0.10% | 1396.9만 |
|---|
| 2025.10.28 | ₩27,862 | ₩27,902 | ₩26,817 | ₩26,844 | -3.66% | 1139.1만 |
|---|
| 2025.10.27 | ₩27,514 | ₩27,849 | ₩27,071 | ₩27,648 | +0.49% | 1472.1만 |
|---|
| 2025.10.24 | ₩27,969 | ₩28,098 | ₩27,306 | ₩27,433 | -1.92% | 1091.4만 |
|---|
| 2025.10.23 | ₩27,138 | ₩27,715 | ₩27,125 | ₩27,567 | +1.58% | 825.4만 |
|---|
| 2025.10.22 | ₩27,540 | ₩27,608 | ₩26,589 | ₩27,152 | -1.41% | 1331만 |
|---|
| 2025.10.21 | ₩26,937 | ₩27,896 | ₩26,803 | ₩27,661 | +2.69% | 1185.2만 |
|---|
| 2025.10.20 | ₩26,308 | ₩27,393 | ₩26,308 | ₩27,085 | +2.95% | 1042.9만 |
|---|
| 2025.10.17 | ₩26,294 | ₩26,482 | ₩25,932 | ₩26,174 | -0.46% | 1028.7만 |
|---|
| 2025.10.16 | ₩27,045 | ₩27,239 | ₩26,294 | ₩26,629 | -1.54% | 1273.3만 |
|---|
| 2025.10.15 | ₩27,353 | ₩27,780 | ₩26,549 | ₩26,803 | -2.01% | 1113.1만 |
|---|
| 2025.10.14 | ₩26,207 | ₩27,594 | ₩26,107 | ₩26,978 | +2.94% | 1390.8만 |
|---|
| 2025.10.13 | ₩26,274 | ₩26,844 | ₩25,718 | ₩26,790 | +1.96% | 1258.3만 |
|---|
| 2025.10.10 | ₩26,354 | ₩26,710 | ₩25,269 | ₩25,798 | -2.11% | 1877.9만 |
|---|