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 | ₩21,564 | ₩22,074 | ₩21,497 | ₩21,752 | +0.87% | 795.5만 |
| 2026.10.08 | ₩20,800 | ₩21,709 | ₩20,773 | ₩21,631 | +4.00% | 1350.5만 |
| 2026.10.07 | ₩20,854 | ₩21,135 | ₩20,652 | ₩20,921 | +0.32% | 974.2만 |
| 2026.10.06 | ₩21,249 | ₩21,363 | ₩20,827 | ₩21,135 | -0.54% | 775.7만 |
| 2026.10.05 | ₩20,720 | ₩21,189 | ₩20,706 | ₩21,095 | +1.81% | 1147.2만 |
| 2026.10.02 | ₩20,545 | ₩20,813 | ₩20,315 | ₩20,733 | +0.91% | 824.9만 |
| 2026.10.01 | ₩20,129 | ₩20,411 | ₩19,808 | ₩20,398 | +1.33% | 771.2만 |
| 2026.09.30 | ₩20,398 | ₩20,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,129 |
| -1.31% |
| 796.6만 |
| 2026.09.29 | ₩20,116 | ₩20,565 | ₩19,975 | ₩20,210 | +0.47% | 858.9만 |
|---|
| 2026.09.28 | ₩19,754 | ₩19,995 | ₩19,372 | ₩19,955 | +1.02% | 682.5만 |
|---|
| 2026.09.25 | ₩19,901 | ₩20,170 | ₩19,754 | ₩19,935 | +0.17% | 513.2만 |
|---|
| 2026.09.24 | ₩19,808 | ₩20,022 | ₩19,392 | ₩19,781 | -0.14% | 778.1만 |
|---|
| 2026.09.23 | ₩20,009 | ₩20,096 | ₩19,539 | ₩19,808 | -1.01% | 891.3만 |
|---|
| 2026.09.22 | ₩20,867 | ₩20,921 | ₩19,901 | ₩19,982 | -4.24% | 1023.2만 |
|---|
| 2026.09.21 | ₩20,384 | ₩20,679 | ₩20,210 | ₩20,478 | +0.46% | 773.4만 |
|---|
| 2026.09.18 | ₩20,652 | ₩20,787 | ₩20,217 | ₩20,250 | -1.95% | 1509.8만 |
|---|
| 2026.09.17 | ₩20,693 | ₩20,847 | ₩20,215 | ₩20,787 | +0.45% | 896.5만 |
|---|
| 2026.09.16 | ₩21,001 | ₩21,296 | ₩20,693 | ₩21,041 | +0.19% | 818.4만 |
|---|
| 2026.09.15 | ₩21,028 | ₩21,410 | ₩20,787 | ₩21,041 | +0.06% | 1088만 |
|---|
| 2026.09.14 | ₩20,733 | ₩21,350 | ₩20,681 | ₩21,323 | +2.85% | 976.7만 |
|---|
| 2026.09.11 | ₩20,304 | ₩20,572 | ₩20,036 | ₩20,545 | +1.19% | 885.2만 |
|---|
| 2026.09.10 | ₩19,727 | ₩20,353 | ₩19,492 | ₩20,143 | +2.11% | 914.3만 |
|---|
| 2026.09.09 | ₩21,149 | ₩21,209 | ₩19,948 | ₩19,982 | -5.52% | 1739.3만 |
|---|
| 2026.09.08 | ₩22,262 | ₩22,315 | ₩21,390 | ₩21,779 | -2.17% | 1562.6만 |
|---|
| 2026.09.04 | ₩23,227 | ₩23,428 | ₩22,382 | ₩22,423 | -3.46% | 908.4만 |
|---|
| 2026.09.03 | ₩23,522 | ₩24,112 | ₩23,060 | ₩23,174 | -1.48% | 879.5만 |
|---|
| 2026.09.02 | ₩22,557 | ₩23,388 | ₩22,409 | ₩23,268 | +3.15% | 898.3만 |
|---|
| 2026.09.01 | ₩22,227 | ₩22,845 | ₩22,181 | ₩22,490 | +1.18% | 1026.4만 |
|---|
| 2026.08.31 | ₩23,455 | ₩23,764 | ₩22,597 | ₩22,664 | -3.37% | 988.3만 |
|---|
| 2026.08.28 | ₩23,308 | ₩23,972 | ₩23,308 | ₩23,737 | +1.84% | 894.9만 |
|---|
| 2026.08.27 | ₩23,254 | ₩23,502 | ₩22,825 | ₩23,268 | +0.06% | 676.4만 |
|---|
| 2026.08.26 | ₩23,710 | ₩23,871 | ₩22,885 | ₩23,321 | -1.64% | 1406.7만 |
|---|
| 2026.08.25 | ₩23,710 | ₩24,099 | ₩23,281 | ₩23,670 | -0.17% | 1038.5만 |
|---|
| 2026.08.24 | ₩23,428 | ₩23,965 | ₩23,268 | ₩23,710 | +1.20% | 950.5만 |
|---|
| 2026.08.21 | ₩23,402 | ₩23,683 | ₩23,026 | ₩23,428 | +0.11% | 860.5만 |
|---|
| 2026.08.20 | ₩23,133 | ₩23,724 | ₩22,853 | ₩23,335 | +0.87% | 949.9만 |
|---|
| 2026.08.19 | ₩22,637 | ₩23,871 | ₩22,557 | ₩23,375 | +3.26% | 1241.1만 |
|---|
| 2026.08.18 | ₩22,891 | ₩23,482 | ₩22,590 | ₩22,704 | -0.81% | 751.5만 |
|---|
| 2026.08.17 | ₩23,428 | ₩23,576 | ₩22,993 | ₩23,093 | -1.43% | 603만 |
|---|
| 2026.08.14 | ₩23,093 | ₩23,603 | ₩23,006 | ₩23,442 | +1.51% | 668.9만 |
|---|
| 2026.08.13 | ₩22,356 | ₩23,060 | ₩22,014 | ₩22,973 | +2.76% | 1183.5만 |
|---|
| 2026.08.12 | ₩23,462 | ₩23,569 | ₩21,940 | ₩22,235 | -5.23% | 1503.8만 |
|---|
| 2026.08.11 | ₩23,026 | ₩23,811 | ₩22,999 | ₩23,522 | +2.15% | 1132.2만 |
|---|
| 2026.08.10 | ₩23,375 | ₩23,777 | ₩22,852 | ₩23,147 | -0.98% | 1432.4만 |
|---|
| 2026.08.07 | ₩22,557 | ₩23,549 | ₩22,007 | ₩23,415 | +3.80% | 2395.7만 |
|---|
| 2026.08.06 | ₩21,819 | ₩22,020 | ₩21,538 | ₩21,859 | +0.18% | 1557.8만 |
|---|
| 2026.08.05 | ₩22,222 | ₩22,496 | ₩21,638 | ₩22,101 | -0.54% | 1187.1만 |
|---|
| 2026.08.04 | ₩21,906 | ₩22,530 | ₩21,833 | ₩22,436 | +2.42% | 879.8만 |
|---|
| 2026.08.03 | ₩21,484 | ₩21,994 | ₩21,350 | ₩21,967 | +2.25% | 1026.1만 |
|---|
| 2026.07.31 | ₩20,974 | ₩21,350 | ₩20,599 | ₩21,269 | +1.41% | 956.5만 |
|---|
| 2026.07.30 | ₩20,927 | ₩20,927 | ₩20,290 | ₩20,854 | -0.35% | 971만 |
|---|
| 2026.07.29 | ₩20,438 | ₩21,310 | ₩20,284 | ₩20,706 | +1.31% | 1271.2만 |
|---|
| 2026.07.28 | ₩20,284 | ₩20,733 | ₩20,123 | ₩20,720 | +2.15% | 891.8만 |
|---|
| 2026.07.27 | ₩19,352 | ₩20,458 | ₩19,271 | ₩20,237 | +4.57% | 1454.9만 |
|---|
| 2026.07.24 | ₩18,560 | ₩19,647 | ₩18,560 | ₩19,043 | +2.60% | 1796.2만 |
|---|
| 2026.07.23 | ₩19,673 | ₩19,700 | ₩18,091 | ₩18,802 | -4.43% | 2305.6만 |
|---|
| 2026.07.22 | ₩20,371 | ₩20,384 | ₩19,432 | ₩19,660 | -3.49% | 1112.4만 |
|---|
| 2026.07.21 | ₩20,652 | ₩21,175 | ₩20,237 | ₩20,371 | -1.36% | 1103.6만 |
|---|
| 2026.07.20 | ₩20,907 | ₩21,155 | ₩20,357 | ₩20,693 | -1.03% | 1218만 |
|---|
| 2026.07.17 | ₩21,122 | ₩21,403 | ₩20,639 | ₩20,813 | -1.46% | 960.8만 |
|---|
| 2026.07.16 | ₩21,953 | ₩22,154 | ₩21,202 | ₩21,430 | -2.38% | 832.5만 |
|---|
| 2026.07.15 | ₩21,122 | ₩22,007 | ₩20,921 | ₩21,766 | +3.05% | 1178.9만 |
|---|
| 2026.07.14 | ₩20,880 | ₩21,108 | ₩20,612 | ₩20,934 | +0.26% | 825.8만 |
|---|
| 2026.07.13 | ₩21,108 | ₩21,532 | ₩20,840 | ₩21,015 | -0.44% | 844.6만 |
|---|
| 2026.07.10 | ₩21,296 | ₩21,699 | ₩20,813 | ₩20,934 | -1.70% | 884.1만 |
|---|
| 2026.07.09 | ₩20,183 | ₩21,149 | ₩20,089 | ₩21,108 | +4.58% | 941.4만 |
|---|
| 2026.07.08 | ₩20,572 | ₩20,800 | ₩19,922 | ₩20,344 | -1.11% | 1024.7만 |
|---|
| 2026.07.07 | ₩20,827 | ₩21,300 | ₩20,606 | ₩20,706 | -0.58% | 1139.3만 |
|---|
| 2026.07.06 | ₩20,652 | ₩21,088 | ₩20,398 | ₩20,639 | -0.06% | 1149.9만 |
|---|
| 2026.07.02 | ₩19,928 | ₩20,639 | ₩19,761 | ₩20,612 | +3.43% | 878.4만 |
|---|
| 2026.07.01 | ₩19,841 | ₩20,270 | ₩19,767 | ₩19,888 | +0.24% | 1106.7만 |
|---|
| 2026.06.30 | ₩20,378 | ₩20,800 | ₩19,560 | ₩19,593 | -3.85% | 1331.8만 |
|---|
| 2026.06.29 | ₩19,325 | ₩20,538 | ₩19,325 | ₩20,451 | +5.83% | 2128.9만 |
|---|
| 2026.06.26 | ₩18,775 | ₩19,553 | ₩18,775 | ₩19,137 | +1.93% | 1444.2만 |
|---|
| 2026.06.25 | ₩19,660 | ₩19,841 | ₩18,782 | ₩18,882 | -3.96% | 1198.4만 |
|---|
| 2026.06.24 | ₩18,601 | ₩19,828 | ₩18,587 | ₩19,311 | +3.82% | 1612.2만 |
|---|
| 2026.06.23 | ₩19,070 | ₩19,218 | ₩18,473 | ₩18,534 | -2.81% | 1144.2만 |
|---|
| 2026.06.22 | ₩19,150 | ₩19,673 | ₩18,909 | ₩19,070 | -0.42% | 1505.4만 |
|---|
| 2026.06.18 | ₩19,030 | ₩19,452 | ₩18,990 | ₩19,150 | +0.63% | 2038.5만 |
|---|
| 2026.06.17 | ₩19,573 | ₩19,741 | ₩18,849 | ₩18,976 | -3.05% | 1767.7만 |
|---|
| 2026.06.16 | ₩19,177 | ₩19,419 | ₩19,043 | ₩19,150 | -0.14% | 1428.1만 |
|---|
| 2026.06.15 | ₩18,507 | ₩19,392 | ₩18,467 | ₩19,097 | +3.19% | 1309.8만 |
|---|
| 2026.06.12 | ₩18,373 | ₩18,560 | ₩18,078 | ₩18,158 | -1.17% | 1058.6만 |
|---|
| 2026.06.11 | ₩17,964 | ₩18,446 | ₩17,648 | ₩18,386 | +2.35% | 1168.9만 |
|---|
| 2026.06.10 | ₩18,426 | ₩18,795 | ₩17,944 | ₩17,957 | -2.55% | 967.7만 |
|---|
| 2026.06.09 | ₩18,829 | ₩19,204 | ₩18,306 | ₩18,601 | -1.21% | 1274.5만 |
|---|
| 2026.06.08 | ₩18,332 | ₩19,003 | ₩18,212 | ₩18,802 | +2.56% | 1131.8만 |
|---|
| 2026.06.05 | ₩18,869 | ₩19,137 | ₩18,145 | ₩18,306 | -2.99% | 936만 |
|---|
| 2026.06.04 | ₩19,124 | ₩19,613 | ₩18,862 | ₩18,936 | -0.98% | 1248.2만 |
|---|
| 2026.06.03 | ₩18,869 | ₩18,936 | ₩18,467 | ₩18,896 | +0.14% | 1037.6만 |
|---|
| 2026.06.02 | ₩19,546 | ₩19,580 | ₩18,762 | ₩18,922 | -3.19% | 1598.2만 |
|---|
| 2026.06.01 | ₩19,244 | ₩20,489 | ₩18,976 | ₩19,928 | +3.55% | 2933.2만 |
|---|
| 2026.05.29 | ₩18,547 | ₩19,083 | ₩18,399 | ₩18,922 | +2.02% | 1470.3만 |
|---|
| 2026.05.28 | ₩18,212 | ₩18,748 | ₩17,937 | ₩18,534 | +1.77% | 1038.7만 |
|---|
| 2026.05.27 | ₩18,252 | ₩18,721 | ₩18,198 | ₩18,373 | +0.66% | 1017만 |
|---|
| 2026.05.26 | ₩18,519 | ₩18,748 | ₩18,165 | ₩18,212 | -1.66% | 1344.9만 |
|---|
| 2026.05.22 | ₩18,037 | ₩18,681 | ₩18,024 | ₩18,641 | +3.35% | 1562.1만 |
|---|
| 2026.05.21 | ₩17,729 | ₩18,232 | ₩17,454 | ₩18,078 | +1.97% | 1682만 |
|---|
| 2026.05.20 | ₩17,655 | ₩18,024 | ₩17,166 | ₩17,903 | +1.41% | 1832.1만 |
|---|
| 2026.05.19 | ₩18,031 | ₩18,332 | ₩17,534 | ₩17,675 | -1.97% | 1515만 |
|---|
| 2026.05.18 | ₩17,307 | ₩18,359 | ₩17,221 | ₩17,930 | +3.60% | 1986.8만 |
|---|
| 2026.05.15 | ₩17,340 | ₩17,501 | ₩17,112 | ₩17,394 | +0.31% | 1764.9만 |
|---|
| 2026.05.14 | ₩18,306 | ₩18,359 | ₩17,434 | ₩17,501 | -4.40% | 2203.4만 |
|---|
| 2026.05.13 | ₩18,614 | ₩18,627 | ₩17,977 | ₩18,346 | -1.44% | 1349만 |
|---|
| 2026.05.12 | ₩18,762 | ₩18,762 | ₩17,823 | ₩18,614 | -0.79% | 1432.6만 |
|---|
| 2026.05.11 | ₩19,191 | ₩19,895 | ₩18,547 | ₩18,601 | -3.07% | 1575만 |
|---|
| 2026.05.08 | ₩18,922 | ₩19,620 | ₩18,507 | ₩19,244 | +1.70% | 2855.2만 |
|---|
| 2026.05.07 | ₩19,325 | ₩19,573 | ₩18,782 | ₩18,990 | -1.73% | 2292.9만 |
|---|
| 2026.05.06 | ₩19,311 | ₩19,620 | ₩18,969 | ₩19,083 | -1.18% | 1639.3만 |
|---|
| 2026.05.05 | ₩18,909 | ₩19,150 | ₩18,788 | ₩18,896 | -0.07% | 1423.9만 |
|---|
| 2026.05.04 | ₩19,319 | ₩19,566 | ₩18,778 | ₩18,855 | -2.40% | 1383.5만 |
|---|
| 2026.05.01 | ₩19,204 | ₩19,432 | ₩19,034 | ₩19,338 | +0.70% | 1272만 |
|---|
| 2026.04.30 | ₩19,352 | ₩19,352 | ₩18,684 | ₩18,976 | -1.94% | 1082만 |
|---|
| 2026.04.29 | ₩18,909 | ₩19,311 | ₩18,567 | ₩19,231 | +1.70% | 1256.4만 |
|---|
| 2026.04.28 | ₩19,385 | ₩19,673 | ₩18,996 | ₩19,070 | -1.63% | 757.7만 |
|---|
| 2026.04.27 | ₩19,157 | ₩19,754 | ₩19,124 | ₩19,432 | +1.44% | 1086.3만 |
|---|
| 2026.04.24 | ₩18,949 | ₩19,204 | ₩18,587 | ₩19,097 | +0.78% | 1039.9만 |
|---|
| 2026.04.23 | ₩19,325 | ₩19,472 | ₩18,614 | ₩18,815 | -2.64% | 985.8만 |
|---|
| 2026.04.22 | ₩20,076 | ₩20,089 | ₩19,144 | ₩19,365 | -3.54% | 1112.6만 |
|---|
| 2026.04.21 | ₩19,446 | ₩20,237 | ₩19,352 | ₩19,781 | +1.72% | 1479.6만 |
|---|
| 2026.04.20 | ₩19,687 | ₩19,700 | ₩19,016 | ₩19,338 | -1.77% | 2233.1만 |
|---|
| 2026.04.17 | ₩20,116 | ₩20,572 | ₩19,808 | ₩20,049 | -0.33% | 1229.5만 |
|---|
| 2026.04.16 | ₩19,727 | ₩20,103 | ₩19,667 | ₩19,741 | +0.07% | 1167만 |
|---|
| 2026.04.15 | ₩18,574 | ₩19,834 | ₩18,547 | ₩19,660 | +5.85% | 1749.9만 |
|---|
| 2026.04.14 | ₩18,279 | ₩18,721 | ₩18,145 | ₩18,386 | +0.59% | 1176.9만 |
|---|
| 2026.04.13 | ₩17,635 | ₩18,239 | ₩17,313 | ₩18,239 | +3.42% | 1361.9만 |
|---|
| 2026.04.10 | ₩17,930 | ₩18,212 | ₩17,587 | ₩17,742 | -1.05% | 989.4만 |
|---|
| 2026.04.09 | ₩18,044 | ₩18,212 | ₩17,662 | ₩17,729 | -1.75% | 1405.1만 |
|---|
| 2026.04.08 | ₩19,110 | ₩19,314 | ₩17,702 | ₩18,051 | -5.54% | 1668.6만 |
|---|
| 2026.04.07 | ₩18,171 | ₩18,929 | ₩18,151 | ₩18,467 | +1.62% | 1358.8만 |
|---|
| 2026.04.06 | ₩17,863 | ₩18,547 | ₩17,850 | ₩18,373 | +2.85% | 1000.4만 |
|---|
| 2026.04.02 | ₩17,474 | ₩18,011 | ₩17,219 | ₩17,890 | +2.38% | 939만 |
|---|
| 2026.04.01 | ₩17,984 | ₩18,169 | ₩17,488 | ₩17,823 | -0.89% | 1229.2만 |
|---|
| 2026.03.31 | ₩17,152 | ₩17,944 | ₩16,931 | ₩17,836 | +3.99% | 1802.5만 |
|---|
| 2026.03.30 | ₩17,193 | ₩17,307 | ₩16,710 | ₩16,965 | -1.33% | 1210.7만 |
|---|
| 2026.03.27 | ₩17,273 | ₩17,353 | ₩16,737 | ₩17,246 | -0.16% | 1403.8만 |
|---|
| 2026.03.26 | ₩17,555 | ₩17,990 | ₩17,407 | ₩17,427 | -0.73% | 1292.7만 |
|---|
| 2026.03.25 | ₩17,930 | ₩18,198 | ₩17,541 | ₩17,783 | -0.82% | 1011.3만 |
|---|
| 2026.03.24 | ₩17,662 | ₩17,796 | ₩17,434 | ₩17,648 | -0.08% | 1369.2만 |
|---|
| 2026.03.23 | ₩18,346 | ₩18,440 | ₩17,602 | ₩17,890 | -2.49% | 1607.4만 |
|---|
| 2026.03.20 | ₩17,796 | ₩18,346 | ₩17,501 | ₩18,064 | +1.51% | 8422.2만 |
|---|
| 2026.03.19 | ₩17,702 | ₩18,239 | ₩17,635 | ₩17,944 | +1.36% | 1333만 |
|---|
| 2026.03.18 | ₩18,627 | ₩18,762 | ₩18,051 | ₩18,051 | -3.10% | 1449.1만 |
|---|
| 2026.03.17 | ₩18,829 | ₩19,231 | ₩18,654 | ₩18,829 | 0.00% | 1907.4만 |
|---|
| 2026.03.16 | ₩17,769 | ₩18,373 | ₩17,740 | ₩18,171 | +2.26% | 1858.2만 |
|---|
| 2026.03.13 | ₩17,414 | ₩17,756 | ₩17,360 | ₩17,528 | +0.65% | 1483.5만 |
|---|
| 2026.03.12 | ₩17,742 | ₩18,071 | ₩17,280 | ₩17,367 | -2.12% | 1501.1만 |
|---|
| 2026.03.11 | ₩17,984 | ₩18,272 | ₩17,602 | ₩17,850 | -0.75% | 1280.2만 |
|---|
| 2026.03.10 | ₩18,413 | ₩18,560 | ₩17,756 | ₩17,769 | -3.50% | 1644.6만 |
|---|
| 2026.03.09 | ₩17,890 | ₩18,581 | ₩17,655 | ₩18,453 | +3.15% | 2295.7만 |
|---|
| 2026.03.06 | ₩17,434 | ₩17,830 | ₩17,387 | ₩17,769 | +1.92% | 1087.1만 |
|---|
| 2026.03.05 | ₩18,507 | ₩18,896 | ₩17,608 | ₩17,675 | -4.49% | 2007만 |
|---|
| 2026.03.04 | ₩17,990 | ₩18,587 | ₩17,709 | ₩18,560 | +3.17% | 2090.7만 |
|---|
| 2026.03.03 | ₩18,245 | ₩18,681 | ₩17,206 | ₩17,716 | -2.90% | 2469.9만 |
|---|
| 2026.03.02 | ₩18,051 | ₩18,601 | ₩17,883 | ₩18,413 | +2.01% | 1383.3만 |
|---|
| 2026.02.27 | ₩18,627 | ₩18,721 | ₩18,426 | ₩18,560 | -0.36% | 1557.3만 |
|---|
| 2026.02.26 | ₩18,091 | ₩18,963 | ₩18,078 | ₩18,909 | +4.52% | 1632.1만 |
|---|
| 2026.02.25 | ₩18,145 | ₩18,212 | ₩17,648 | ₩17,970 | -0.96% | 1606.2만 |
|---|
| 2026.02.24 | ₩17,702 | ₩18,346 | ₩17,622 | ₩18,145 | +2.50% | 1406.1만 |
|---|
| 2026.02.23 | ₩18,373 | ₩18,440 | ₩17,655 | ₩17,823 | -2.99% | 1677.1만 |
|---|
| 2026.02.20 | ₩18,373 | ₩18,802 | ₩18,225 | ₩18,708 | +1.82% | 1574.3만 |
|---|
| 2026.02.19 | ₩18,507 | ₩18,795 | ₩18,239 | ₩18,641 | +0.72% | 1520.2만 |
|---|
| 2026.02.18 | ₩17,970 | ₩18,597 | ₩17,823 | ₩18,386 | +2.31% | 1752.1만 |
|---|
| 2026.02.17 | ₩17,749 | ₩18,024 | ₩17,528 | ₩17,836 | +0.49% | 1680.7만 |
|---|
| 2026.02.13 | ₩17,716 | ₩18,051 | ₩17,501 | ₩17,796 | +0.45% | 2289.1만 |
|---|
| 2026.02.12 | ₩18,755 | ₩18,909 | ₩17,340 | ₩17,501 | -6.69% | 3062.7만 |
|---|
| 2026.02.11 | ₩19,063 | ₩20,250 | ₩18,614 | ₩18,762 | -1.58% | 7435만 |
|---|
| 2026.02.10 | ₩22,262 | ₩22,939 | ₩22,128 | ₩22,597 | +1.51% | 3520.2만 |
|---|
| 2026.02.09 | ₩22,034 | ₩22,664 | ₩22,007 | ₩22,275 | +1.10% | 1777.6만 |
|---|
| 2026.02.06 | ₩21,243 | ₩22,208 | ₩21,209 | ₩22,074 | +3.91% | 1742.2만 |
|---|
| 2026.02.05 | ₩21,457 | ₩21,900 | ₩21,028 | ₩21,243 | -1.00% | 1671.7만 |
|---|
| 2026.02.04 | ₩22,396 | ₩22,436 | ₩21,310 | ₩21,672 | -3.23% | 1921.2만 |
|---|
| 2026.02.03 | ₩23,288 | ₩23,288 | ₩22,047 | ₩22,476 | -3.48% | 1793.4만 |
|---|
| 2026.02.02 | ₩22,597 | ₩23,428 | ₩22,268 | ₩23,147 | +2.43% | 1265.1만 |
|---|
| 2026.01.30 | ₩23,697 | ₩23,724 | ₩22,423 | ₩22,624 | -4.53% | 1452.2만 |
|---|
| 2026.01.29 | ₩23,066 | ₩24,233 | ₩22,986 | ₩23,804 | +3.20% | 1630.7만 |
|---|
| 2026.01.28 | ₩23,770 | ₩23,804 | ₩23,013 | ₩23,066 | -2.96% | 1235.9만 |
|---|
| 2026.01.27 | ₩24,300 | ₩24,304 | ₩23,482 | ₩23,522 | -3.20% | 953.9만 |
|---|
| 2026.01.26 | ₩24,153 | ₩24,528 | ₩23,978 | ₩24,112 | -0.17% | 1265.5만 |
|---|
| 2026.01.23 | ₩24,354 | ₩24,723 | ₩23,482 | ₩24,005 | -1.43% | 1374.4만 |
|---|
| 2026.01.22 | ₩24,971 | ₩25,467 | ₩23,884 | ₩24,407 | -2.26% | 1824.2만 |
|---|
| 2026.01.21 | ₩24,676 | ₩25,011 | ₩24,280 | ₩24,796 | +0.49% | 1161.8만 |
|---|
| 2026.01.20 | ₩24,253 | ₩24,635 | ₩23,864 | ₩24,407 | +0.64% | 1036.2만 |
|---|
| 2026.01.16 | ₩25,239 | ₩25,467 | ₩24,568 | ₩24,582 | -2.60% | 1553만 |
|---|
| 2026.01.15 | ₩25,547 | ₩25,983 | ₩25,065 | ₩25,319 | -0.89% | 1338.7만 |
|---|
| 2026.01.14 | ₩25,735 | ₩25,735 | ₩25,065 | ₩25,373 | -1.41% | 1035.3만 |
|---|
| 2026.01.13 | ₩26,379 | ₩26,406 | ₩25,427 | ₩25,816 | -2.14% | 1257.1만 |
|---|
| 2026.01.12 | ₩25,695 | ₩26,593 | ₩25,467 | ₩26,406 | +2.77% | 1142.2만 |
|---|
| 2026.01.09 | ₩26,124 | ₩26,258 | ₩25,440 | ₩25,762 | -1.39% | 991.5만 |
|---|
| 2026.01.08 | ₩26,339 | ₩26,339 | ₩25,574 | ₩26,070 | -1.02% | 923.5만 |
|---|
| 2026.01.07 | ₩26,902 | ₩27,023 | ₩26,298 | ₩26,339 | -2.09% | 794.1만 |
|---|
| 2026.01.06 | ₩25,695 | ₩26,828 | ₩25,534 | ₩26,634 | +3.65% | 1249.3만 |
|---|
| 2026.01.05 | ₩26,647 | ₩26,768 | ₩25,494 | ₩25,681 | -3.62% | 1176.6만 |
|---|
| 2026.01.02 | ₩26,432 | ₩26,660 | ₩26,010 | ₩26,540 | +0.41% | 767.6만 |
|---|
| 2025.12.31 | ₩25,849 | ₩26,057 | ₩25,728 | ₩25,977 | +0.49% | 601.9만 |
|---|
| 2025.12.30 | ₩25,681 | ₩26,057 | ₩25,581 | ₩25,896 | +0.84% | 725.6만 |
|---|
| 2025.12.29 | ₩25,923 | ₩26,084 | ₩25,635 | ₩25,681 | -0.93% | 972.8만 |
|---|
| 2025.12.26 | ₩26,231 | ₩26,526 | ₩25,816 | ₩26,379 | +0.56% | 528.8만 |
|---|
| 2025.12.24 | ₩26,178 | ₩26,365 | ₩25,657 | ₩26,298 | +0.46% | 467.7만 |
|---|
| 2025.12.23 | ₩26,587 | ₩26,808 | ₩26,151 | ₩26,285 | -1.13% | 597.9만 |
|---|
| 2025.12.22 | ₩26,580 | ₩27,512 | ₩26,392 | ₩26,754 | +0.66% | 1422.8만 |
|---|
| 2025.12.19 | ₩25,775 | ₩26,191 | ₩25,145 | ₩26,044 | +1.04% | 1704.6만 |
|---|
| 2025.12.18 | ₩26,272 | ₩26,969 | ₩26,218 | ₩26,634 | +1.38% | 1336.1만 |
|---|
| 2025.12.17 | ₩25,775 | ₩26,392 | ₩25,608 | ₩25,722 | -0.21% | 1055.4만 |
|---|
| 2025.12.16 | ₩25,641 | ₩26,097 | ₩25,346 | ₩25,735 | +0.37% | 980만 |
|---|
| 2025.12.15 | ₩27,076 | ₩27,103 | ₩24,957 | ₩25,641 | -5.30% | 2049.9만 |
|---|
| 2025.12.12 | ₩27,532 | ₩27,827 | ₩27,103 | ₩27,318 | -0.78% | 944.3만 |
|---|
| 2025.12.11 | ₩26,996 | ₩27,653 | ₩26,660 | ₩27,519 | +1.94% | 1427.9만 |
|---|
| 2025.12.10 | ₩28,873 | ₩29,148 | ₩26,526 | ₩27,251 | -5.62% | 2333.4만 |
|---|
| 2025.12.09 | ₩29,705 | ₩30,161 | ₩29,168 | ₩29,209 | -1.67% | 977.2만 |
|---|
| 2025.12.08 | ₩30,804 | ₩31,173 | ₩30,134 | ₩30,161 | -2.09% | 1234.4만 |
|---|
| 2025.12.05 | ₩30,174 | ₩31,287 | ₩30,094 | ₩30,804 | +2.09% | 1190.1만 |
|---|
| 2025.12.04 | ₩30,033 | ₩30,315 | ₩29,383 | ₩30,201 | +0.56% | 932.4만 |
|---|
| 2025.12.03 | ₩30,214 | ₩30,684 | ₩29,785 | ₩29,946 | -0.89% | 1030만 |
|---|
| 2025.12.02 | ₩28,967 | ₩30,322 | ₩28,900 | ₩29,825 | +2.96% | 1311.4만 |
|---|
| 2025.12.01 | ₩27,901 | ₩29,269 | ₩27,733 | ₩28,753 | +3.05% | 1453.1만 |
|---|
| 2025.11.28 | ₩27,157 | ₩28,377 | ₩27,023 | ₩28,203 | +3.85% | 681.5만 |
|---|
| 2025.11.26 | ₩26,526 | ₩27,814 | ₩26,446 | ₩27,036 | +1.92% | 1390.6만 |
|---|
| 2025.11.25 | ₩26,526 | ₩26,526 | ₩25,896 | ₩26,325 | -0.76% | 1089.5만 |
|---|
| 2025.11.24 | ₩26,956 | ₩27,626 | ₩26,593 | ₩26,660 | -1.09% | 1274.5만 |
|---|
| 2025.11.21 | ₩26,432 | ₩26,835 | ₩25,279 | ₩26,526 | +0.36% | 1916.7만 |
|---|
| 2025.11.20 | ₩28,860 | ₩29,249 | ₩26,379 | ₩26,500 | -8.18% | 2091.2만 |
|---|
| 2025.11.19 | ₩29,034 | ₩29,477 | ₩28,048 | ₩28,444 | -2.03% | 1111.9만 |
|---|
| 2025.11.18 | ₩28,612 | ₩29,436 | ₩28,498 | ₩29,101 | +1.71% | 1604.5만 |
|---|
| 2025.11.17 | ₩30,751 | ₩30,845 | ₩28,712 | ₩28,940 | -5.89% | 1813.2만 |
|---|
| 2025.11.14 | ₩30,912 | ₩31,824 | ₩30,402 | ₩31,032 | +0.39% | 1489.8만 |
|---|
| 2025.11.13 | ₩32,829 | ₩32,977 | ₩31,294 | ₩31,917 | -2.78% | 2033.7만 |
|---|
| 2025.11.12 | ₩32,796 | ₩34,251 | ₩32,588 | ₩32,950 | +0.47% | 2693.4만 |
|---|
| 2025.11.11 | ₩31,817 | ₩32,467 | ₩30,925 | ₩32,427 | +1.92% | 2902.3만 |
|---|
| 2025.11.10 | ₩30,053 | ₩32,011 | ₩29,745 | ₩31,810 | +5.85% | 4457.9만 |
|---|
| 2025.11.07 | ₩28,236 | ₩29,638 | ₩27,519 | ₩29,557 | +4.68% | 2161.6만 |
|---|
| 2025.11.06 | ₩28,236 | ₩29,758 | ₩26,754 | ₩28,498 | +0.93% | 5066.5만 |
|---|
| 2025.11.05 | ₩26,117 | ₩27,391 | ₩26,117 | ₩26,929 | +3.11% | 2373.7만 |
|---|
| 2025.11.04 | ₩26,795 | ₩27,123 | ₩25,997 | ₩26,044 | -2.80% | 1704.3만 |
|---|
| 2025.11.03 | ₩27,559 | ₩28,250 | ₩27,468 | ₩28,095 | +1.95% | 1610만 |
|---|
| 2025.10.31 | ₩26,714 | ₩27,673 | ₩26,687 | ₩27,438 | +2.71% | 1803.8만 |
|---|
| 2025.10.30 | ₩26,500 | ₩27,116 | ₩26,258 | ₩26,486 | -0.05% | 1646.1만 |
|---|
| 2025.10.29 | ₩26,875 | ₩27,331 | ₩26,513 | ₩26,848 | -0.10% | 1396.9만 |
|---|
| 2025.10.28 | ₩27,881 | ₩27,921 | ₩26,835 | ₩26,862 | -3.66% | 1139.1만 |
|---|
| 2025.10.27 | ₩27,532 | ₩27,867 | ₩27,090 | ₩27,666 | +0.49% | 1472.1만 |
|---|
| 2025.10.24 | ₩27,988 | ₩28,117 | ₩27,324 | ₩27,452 | -1.92% | 1091.4만 |
|---|
| 2025.10.23 | ₩27,157 | ₩27,733 | ₩27,143 | ₩27,586 | +1.58% | 825.4만 |
|---|
| 2025.10.22 | ₩27,559 | ₩27,626 | ₩26,607 | ₩27,170 | -1.41% | 1331만 |
|---|
| 2025.10.21 | ₩26,956 | ₩27,914 | ₩26,821 | ₩27,680 | +2.69% | 1185.2만 |
|---|
| 2025.10.20 | ₩26,325 | ₩27,411 | ₩26,325 | ₩27,103 | +2.95% | 1042.9만 |
|---|
| 2025.10.17 | ₩26,312 | ₩26,500 | ₩25,950 | ₩26,191 | -0.46% | 1028.7만 |
|---|
| 2025.10.16 | ₩27,063 | ₩27,257 | ₩26,312 | ₩26,647 | -1.54% | 1273.3만 |
|---|
| 2025.10.15 | ₩27,371 | ₩27,799 | ₩26,567 | ₩26,821 | -2.01% | 1113.1만 |
|---|
| 2025.10.14 | ₩26,225 | ₩27,613 | ₩26,124 | ₩26,996 | +2.94% | 1390.8만 |
|---|
| 2025.10.13 | ₩26,292 | ₩26,862 | ₩25,735 | ₩26,808 | +1.96% | 1258.3만 |
|---|
| 2025.10.10 | ₩26,372 | ₩26,728 | ₩25,286 | ₩25,816 | -2.11% | 1877.9만 |
|---|