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 | ₩20,720 | ₩22,075 | ₩20,653 | ₩21,753 | +4.98% | 5042.9만 |
| 2026.09.28–2026.10.02 | ₩19,754 | ₩20,814 | ₩19,372 | ₩20,733 | +4.96% | 3934만 |
| 2026.09.21–2026.09.25 | ₩20,385 | ₩20,921 | ₩19,392 | ₩19,935 | -2.20% | 3979.1만 |
| 2026.09.14–2026.09.18 | ₩20,733 | ₩21,411 | ₩20,216 | ₩20,251 | -2.33% | 5289.5만 |
| 2026.09.08–2026.09.11 | ₩22,262 | ₩22,316 | ₩19,493 | ₩20,546 | -7.71% | 5101.4만 |
| 2026.08.31–2026.09.04 | ₩23,456 | ₩24,113 | ₩22,182 | ₩22,423 | -4.40% | 4700.9만 |
| 2026.08.24–2026.08.28 | ₩23,429 | ₩24,100 | ₩22,826 | ₩23,737 | +1.32% | 4966.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,429 |
| ₩23,872 |
| ₩22,557 |
| ₩23,429 |
| 0.00% |
| 4406.1만 |
| 2026.08.10–2026.08.14 | ₩23,375 | ₩23,811 | ₩21,940 | ₩23,442 | +0.29% | 5920.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,484 | ₩23,550 | ₩21,350 | ₩23,416 | +8.99% | 7046.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,352 | ₩21,350 | ₩19,272 | ₩21,270 | +9.91% | 5545.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,908 | ₩21,176 | ₩18,091 | ₩19,044 | -8.92% | 7535.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,109 | ₩22,155 | ₩20,613 | ₩20,814 | -1.40% | 4642.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,653 | ₩21,699 | ₩19,922 | ₩20,935 | +1.36% | 5139.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,325 | ₩20,800 | ₩19,325 | ₩20,613 | +6.66% | 5445.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,151 | ₩19,842 | ₩18,474 | ₩19,137 | -0.07% | 6904.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,507 | ₩19,741 | ₩18,467 | ₩19,151 | +3.48% | 6544만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,333 | ₩19,205 | ₩17,649 | ₩18,158 | -0.95% | 5601.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,245 | ₩20,489 | ₩18,145 | ₩18,306 | -4.88% | 7753.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,519 | ₩19,084 | ₩17,937 | ₩18,923 | +2.18% | 4871만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,307 | ₩18,682 | ₩17,166 | ₩18,641 | +7.71% | 8578만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,191 | ₩19,895 | ₩17,112 | ₩17,394 | -9.36% | 8324.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,320 | ₩19,620 | ₩18,507 | ₩19,245 | -0.39% | 9594.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,158 | ₩19,754 | ₩18,568 | ₩19,339 | +0.95% | 5454.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,687 | ₩20,237 | ₩18,588 | ₩19,097 | -3.00% | 6851만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,635 | ₩20,572 | ₩17,314 | ₩20,049 | +13.69% | 6685.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,863 | ₩19,315 | ₩17,587 | ₩17,743 | -0.68% | 6422.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,193 | ₩18,169 | ₩16,710 | ₩17,890 | +4.06% | 5181.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,346 | ₩18,440 | ₩16,737 | ₩17,247 | -5.99% | 6684.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,770 | ₩19,231 | ₩17,501 | ₩18,065 | +1.66% | 1.5억 |
|---|
| 2026.03.09–2026.03.13 | ₩17,890 | ₩18,581 | ₩17,280 | ₩17,528 | -2.02% | 8205.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,051 | ₩18,896 | ₩17,206 | ₩17,770 | -1.56% | 9038만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,373 | ₩18,963 | ₩17,622 | ₩18,561 | +1.02% | 7878.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,749 | ₩18,802 | ₩17,528 | ₩18,708 | +5.40% | 6527.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,034 | ₩22,940 | ₩17,340 | ₩17,796 | -19.23% | 1.8억 |
|---|
| 2026.02.02–2026.02.06 | ₩22,598 | ₩23,429 | ₩21,028 | ₩22,075 | -2.31% | 8393.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,153 | ₩24,529 | ₩22,423 | ₩22,624 | -6.33% | 6538.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,254 | ₩25,467 | ₩23,483 | ₩24,006 | -1.02% | 5396.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,695 | ₩26,594 | ₩24,569 | ₩24,582 | -4.33% | 6326.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,648 | ₩27,023 | ₩25,441 | ₩25,763 | -3.32% | 5134.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,923 | ₩26,661 | ₩25,581 | ₩26,540 | +2.38% | 3067.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,581 | ₩27,513 | ₩25,658 | ₩26,379 | -0.76% | 3017.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,077 | ₩27,104 | ₩24,958 | ₩26,044 | -3.81% | 7126만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,805 | ₩31,174 | ₩26,527 | ₩27,318 | -11.32% | 6917.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,902 | ₩31,288 | ₩27,734 | ₩30,805 | +10.41% | 5917.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,956 | ₩28,378 | ₩25,897 | ₩28,203 | +4.63% | 4436만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,751 | ₩30,845 | ₩25,280 | ₩26,527 | -13.74% | 8537.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,054 | ₩34,252 | ₩29,746 | ₩31,033 | +3.26% | 1.4억 |
|---|
| 2025.11.03–2025.11.07 | ₩27,560 | ₩29,759 | ₩25,997 | ₩29,558 | +7.25% | 1.3억 |
|---|
| 2025.10.27–2025.10.31 | ₩27,533 | ₩27,922 | ₩26,259 | ₩27,439 | -0.34% | 7458만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,326 | ₩28,118 | ₩26,326 | ₩27,452 | +4.28% | 5475.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,292 | ₩27,800 | ₩25,736 | ₩26,192 | -0.38% | 6064.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,373 | ₩26,728 | ₩25,286 | ₩25,816 | -2.11% | 1877.9만 |
|---|