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 | ₩21,548 | ₩22,057 | ₩21,481 | ₩21,735 | +0.87% | 795.5만 |
| 2026.10.08 | ₩20,784 | ₩21,692 | ₩20,757 | ₩21,615 | +4.00% | 1350.5만 |
| 2026.10.07 | ₩20,837 | ₩21,119 | ₩20,636 | ₩20,904 | +0.32% | 974.2만 |
| 2026.10.06 | ₩21,233 | ₩21,347 | ₩20,811 | ₩21,119 | -0.54% | 775.7만 |
| 2026.10.05 | ₩20,703 | ₩21,172 | ₩20,690 | ₩21,079 | +1.81% | 1147.2만 |
| 2026.10.02 | ₩20,529 | ₩20,797 | ₩20,299 | ₩20,717 | +0.91% | 824.9만 |
| 2026.10.01 | ₩20,114 | ₩20,395 | ₩19,792 | ₩20,382 | +1.33% | 771.2만 |
| 2026.09.30 | ₩20,382 | ₩20,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,114 |
| -1.31% |
| 796.6만 |
| 2026.09.29 | ₩20,100 | ₩20,549 | ₩19,960 | ₩20,194 | +0.47% | 858.9만 |
|---|
| 2026.09.28 | ₩19,738 | ₩19,980 | ₩19,357 | ₩19,939 | +1.02% | 682.5만 |
|---|
| 2026.09.25 | ₩19,886 | ₩20,154 | ₩19,738 | ₩19,919 | +0.17% | 513.2만 |
|---|
| 2026.09.24 | ₩19,792 | ₩20,006 | ₩19,377 | ₩19,765 | -0.14% | 778.1만 |
|---|
| 2026.09.23 | ₩19,993 | ₩20,080 | ₩19,524 | ₩19,792 | -1.01% | 891.3만 |
|---|
| 2026.09.22 | ₩20,851 | ₩20,904 | ₩19,886 | ₩19,966 | -4.24% | 1023.2만 |
|---|
| 2026.09.21 | ₩20,368 | ₩20,663 | ₩20,194 | ₩20,462 | +0.46% | 773.4만 |
|---|
| 2026.09.18 | ₩20,636 | ₩20,770 | ₩20,201 | ₩20,234 | -1.95% | 1509.8만 |
|---|
| 2026.09.17 | ₩20,677 | ₩20,831 | ₩20,199 | ₩20,770 | +0.45% | 896.5만 |
|---|
| 2026.09.16 | ₩20,985 | ₩21,280 | ₩20,677 | ₩21,025 | +0.19% | 818.4만 |
|---|
| 2026.09.15 | ₩21,012 | ₩21,393 | ₩20,770 | ₩21,025 | +0.06% | 1088만 |
|---|
| 2026.09.14 | ₩20,717 | ₩21,333 | ₩20,664 | ₩21,306 | +2.85% | 976.7만 |
|---|
| 2026.09.11 | ₩20,288 | ₩20,556 | ₩20,020 | ₩20,529 | +1.19% | 885.2만 |
|---|
| 2026.09.10 | ₩19,712 | ₩20,337 | ₩19,477 | ₩20,127 | +2.11% | 914.3만 |
|---|
| 2026.09.09 | ₩21,132 | ₩21,192 | ₩19,933 | ₩19,966 | -5.52% | 1739.3만 |
|---|
| 2026.09.08 | ₩22,244 | ₩22,298 | ₩21,373 | ₩21,762 | -2.17% | 1562.6만 |
|---|
| 2026.09.04 | ₩23,209 | ₩23,410 | ₩22,365 | ₩22,405 | -3.46% | 908.4만 |
|---|
| 2026.09.03 | ₩23,504 | ₩24,094 | ₩23,042 | ₩23,156 | -1.48% | 879.5만 |
|---|
| 2026.09.02 | ₩22,539 | ₩23,370 | ₩22,392 | ₩23,249 | +3.15% | 898.3만 |
|---|
| 2026.09.01 | ₩22,209 | ₩22,827 | ₩22,164 | ₩22,472 | +1.18% | 1026.4만 |
|---|
| 2026.08.31 | ₩23,437 | ₩23,745 | ₩22,579 | ₩22,646 | -3.37% | 988.3만 |
|---|
| 2026.08.28 | ₩23,290 | ₩23,953 | ₩23,290 | ₩23,718 | +1.84% | 894.9만 |
|---|
| 2026.08.27 | ₩23,236 | ₩23,484 | ₩22,807 | ₩23,249 | +0.06% | 676.4만 |
|---|
| 2026.08.26 | ₩23,692 | ₩23,852 | ₩22,867 | ₩23,303 | -1.64% | 1406.7만 |
|---|
| 2026.08.25 | ₩23,692 | ₩24,080 | ₩23,263 | ₩23,651 | -0.17% | 1038.5만 |
|---|
| 2026.08.24 | ₩23,410 | ₩23,946 | ₩23,249 | ₩23,692 | +1.20% | 950.5만 |
|---|
| 2026.08.21 | ₩23,383 | ₩23,665 | ₩23,008 | ₩23,410 | +0.11% | 860.5만 |
|---|
| 2026.08.20 | ₩23,115 | ₩23,705 | ₩22,835 | ₩23,316 | +0.87% | 949.9만 |
|---|
| 2026.08.19 | ₩22,620 | ₩23,852 | ₩22,539 | ₩23,357 | +3.26% | 1241.1만 |
|---|
| 2026.08.18 | ₩22,873 | ₩23,464 | ₩22,573 | ₩22,687 | -0.81% | 751.5만 |
|---|
| 2026.08.17 | ₩23,410 | ₩23,558 | ₩22,975 | ₩23,075 | -1.43% | 603만 |
|---|
| 2026.08.14 | ₩23,075 | ₩23,584 | ₩22,988 | ₩23,424 | +1.51% | 668.9만 |
|---|
| 2026.08.13 | ₩22,338 | ₩23,042 | ₩21,996 | ₩22,955 | +2.76% | 1183.5만 |
|---|
| 2026.08.12 | ₩23,444 | ₩23,551 | ₩21,923 | ₩22,218 | -5.23% | 1503.8만 |
|---|
| 2026.08.11 | ₩23,008 | ₩23,792 | ₩22,981 | ₩23,504 | +2.15% | 1132.2만 |
|---|
| 2026.08.10 | ₩23,357 | ₩23,759 | ₩22,834 | ₩23,129 | -0.98% | 1432.4만 |
|---|
| 2026.08.07 | ₩22,539 | ₩23,531 | ₩21,990 | ₩23,397 | +3.80% | 2395.7만 |
|---|
| 2026.08.06 | ₩21,802 | ₩22,003 | ₩21,521 | ₩21,842 | +0.18% | 1557.8만 |
|---|
| 2026.08.05 | ₩22,204 | ₩22,479 | ₩21,621 | ₩22,084 | -0.54% | 1187.1만 |
|---|
| 2026.08.04 | ₩21,889 | ₩22,512 | ₩21,816 | ₩22,419 | +2.42% | 879.8만 |
|---|
| 2026.08.03 | ₩21,467 | ₩21,976 | ₩21,333 | ₩21,950 | +2.25% | 1026.1만 |
|---|
| 2026.07.31 | ₩20,958 | ₩21,333 | ₩20,583 | ₩21,253 | +1.41% | 956.5만 |
|---|
| 2026.07.30 | ₩20,911 | ₩20,911 | ₩20,275 | ₩20,837 | -0.35% | 971만 |
|---|
| 2026.07.29 | ₩20,422 | ₩21,293 | ₩20,268 | ₩20,690 | +1.31% | 1271.2만 |
|---|
| 2026.07.28 | ₩20,268 | ₩20,717 | ₩20,107 | ₩20,703 | +2.15% | 891.8만 |
|---|
| 2026.07.27 | ₩19,336 | ₩20,442 | ₩19,256 | ₩20,221 | +4.57% | 1454.9만 |
|---|
| 2026.07.24 | ₩18,546 | ₩19,631 | ₩18,546 | ₩19,028 | +2.60% | 1796.2만 |
|---|
| 2026.07.23 | ₩19,658 | ₩19,685 | ₩18,077 | ₩18,787 | -4.43% | 2305.6만 |
|---|
| 2026.07.22 | ₩20,355 | ₩20,368 | ₩19,417 | ₩19,645 | -3.49% | 1112.4만 |
|---|
| 2026.07.21 | ₩20,636 | ₩21,159 | ₩20,221 | ₩20,355 | -1.36% | 1103.6만 |
|---|
| 2026.07.20 | ₩20,891 | ₩21,139 | ₩20,342 | ₩20,677 | -1.03% | 1218만 |
|---|
| 2026.07.17 | ₩21,105 | ₩21,387 | ₩20,623 | ₩20,797 | -1.46% | 960.8만 |
|---|
| 2026.07.16 | ₩21,936 | ₩22,137 | ₩21,186 | ₩21,414 | -2.38% | 832.5만 |
|---|
| 2026.07.15 | ₩21,105 | ₩21,990 | ₩20,904 | ₩21,749 | +3.05% | 1178.9만 |
|---|
| 2026.07.14 | ₩20,864 | ₩21,092 | ₩20,596 | ₩20,918 | +0.26% | 825.8만 |
|---|
| 2026.07.13 | ₩21,092 | ₩21,515 | ₩20,824 | ₩20,998 | -0.44% | 844.6만 |
|---|
| 2026.07.10 | ₩21,280 | ₩21,682 | ₩20,797 | ₩20,918 | -1.70% | 884.1만 |
|---|
| 2026.07.09 | ₩20,167 | ₩21,132 | ₩20,073 | ₩21,092 | +4.58% | 941.4만 |
|---|
| 2026.07.08 | ₩20,556 | ₩20,784 | ₩19,906 | ₩20,328 | -1.11% | 1024.7만 |
|---|
| 2026.07.07 | ₩20,811 | ₩21,284 | ₩20,589 | ₩20,690 | -0.58% | 1139.3만 |
|---|
| 2026.07.06 | ₩20,636 | ₩21,072 | ₩20,382 | ₩20,623 | -0.06% | 1149.9만 |
|---|
| 2026.07.02 | ₩19,913 | ₩20,623 | ₩19,745 | ₩20,596 | +3.43% | 878.4만 |
|---|
| 2026.07.01 | ₩19,826 | ₩20,254 | ₩19,752 | ₩19,872 | +0.24% | 1106.7만 |
|---|
| 2026.06.30 | ₩20,362 | ₩20,784 | ₩19,544 | ₩19,578 | -3.85% | 1331.8만 |
|---|
| 2026.06.29 | ₩19,310 | ₩20,522 | ₩19,310 | ₩20,435 | +5.83% | 2128.9만 |
|---|
| 2026.06.26 | ₩18,760 | ₩19,537 | ₩18,760 | ₩19,122 | +1.93% | 1444.2만 |
|---|
| 2026.06.25 | ₩19,645 | ₩19,826 | ₩18,767 | ₩18,867 | -3.96% | 1198.4만 |
|---|
| 2026.06.24 | ₩18,586 | ₩19,812 | ₩18,573 | ₩19,296 | +3.82% | 1612.2만 |
|---|
| 2026.06.23 | ₩19,055 | ₩19,202 | ₩18,459 | ₩18,519 | -2.81% | 1144.2만 |
|---|
| 2026.06.22 | ₩19,135 | ₩19,658 | ₩18,894 | ₩19,055 | -0.42% | 1505.4만 |
|---|
| 2026.06.18 | ₩19,015 | ₩19,437 | ₩18,975 | ₩19,135 | +0.63% | 2038.5만 |
|---|
| 2026.06.17 | ₩19,558 | ₩19,725 | ₩18,834 | ₩18,961 | -3.05% | 1767.7만 |
|---|
| 2026.06.16 | ₩19,162 | ₩19,403 | ₩19,028 | ₩19,135 | -0.14% | 1428.1만 |
|---|
| 2026.06.15 | ₩18,492 | ₩19,377 | ₩18,452 | ₩19,082 | +3.19% | 1309.8만 |
|---|
| 2026.06.12 | ₩18,358 | ₩18,546 | ₩18,063 | ₩18,144 | -1.17% | 1058.6만 |
|---|
| 2026.06.11 | ₩17,950 | ₩18,432 | ₩17,635 | ₩18,372 | +2.35% | 1168.9만 |
|---|
| 2026.06.10 | ₩18,412 | ₩18,780 | ₩17,929 | ₩17,943 | -2.55% | 967.7만 |
|---|
| 2026.06.09 | ₩18,814 | ₩19,189 | ₩18,291 | ₩18,586 | -1.21% | 1274.5만 |
|---|
| 2026.06.08 | ₩18,318 | ₩18,988 | ₩18,197 | ₩18,787 | +2.56% | 1131.8만 |
|---|
| 2026.06.05 | ₩18,854 | ₩19,122 | ₩18,130 | ₩18,291 | -2.99% | 936만 |
|---|
| 2026.06.04 | ₩19,109 | ₩19,598 | ₩18,847 | ₩18,921 | -0.98% | 1248.2만 |
|---|
| 2026.06.03 | ₩18,854 | ₩18,921 | ₩18,452 | ₩18,881 | +0.14% | 1037.6만 |
|---|
| 2026.06.02 | ₩19,531 | ₩19,564 | ₩18,747 | ₩18,908 | -3.19% | 1598.2만 |
|---|
| 2026.06.01 | ₩19,229 | ₩20,473 | ₩18,961 | ₩19,913 | +3.55% | 2933.2만 |
|---|
| 2026.05.29 | ₩18,532 | ₩19,068 | ₩18,385 | ₩18,908 | +2.02% | 1470.3만 |
|---|
| 2026.05.28 | ₩18,197 | ₩18,733 | ₩17,923 | ₩18,519 | +1.77% | 1038.7만 |
|---|
| 2026.05.27 | ₩18,238 | ₩18,707 | ₩18,184 | ₩18,358 | +0.66% | 1017만 |
|---|
| 2026.05.26 | ₩18,504 | ₩18,733 | ₩18,151 | ₩18,197 | -1.66% | 1344.9만 |
|---|
| 2026.05.22 | ₩18,023 | ₩18,666 | ₩18,010 | ₩18,626 | +3.35% | 1562.1만 |
|---|
| 2026.05.21 | ₩17,715 | ₩18,218 | ₩17,440 | ₩18,063 | +1.97% | 1682만 |
|---|
| 2026.05.20 | ₩17,641 | ₩18,010 | ₩17,152 | ₩17,889 | +1.41% | 1832.1만 |
|---|
| 2026.05.19 | ₩18,017 | ₩18,318 | ₩17,521 | ₩17,661 | -1.97% | 1515만 |
|---|
| 2026.05.18 | ₩17,293 | ₩18,345 | ₩17,207 | ₩17,916 | +3.60% | 1986.8만 |
|---|
| 2026.05.15 | ₩17,326 | ₩17,487 | ₩17,099 | ₩17,380 | +0.31% | 1764.9만 |
|---|
| 2026.05.14 | ₩18,291 | ₩18,345 | ₩17,420 | ₩17,487 | -4.40% | 2203.4만 |
|---|
| 2026.05.13 | ₩18,599 | ₩18,613 | ₩17,963 | ₩18,331 | -1.44% | 1349만 |
|---|
| 2026.05.12 | ₩18,747 | ₩18,747 | ₩17,809 | ₩18,599 | -0.79% | 1432.6만 |
|---|
| 2026.05.11 | ₩19,176 | ₩19,879 | ₩18,532 | ₩18,586 | -3.07% | 1575만 |
|---|
| 2026.05.08 | ₩18,908 | ₩19,604 | ₩18,492 | ₩19,229 | +1.70% | 2855.2만 |
|---|
| 2026.05.07 | ₩19,310 | ₩19,558 | ₩18,767 | ₩18,975 | -1.73% | 2292.9만 |
|---|
| 2026.05.06 | ₩19,296 | ₩19,604 | ₩18,955 | ₩19,068 | -1.18% | 1639.3만 |
|---|
| 2026.05.05 | ₩18,894 | ₩19,135 | ₩18,774 | ₩18,881 | -0.07% | 1423.9만 |
|---|
| 2026.05.04 | ₩19,304 | ₩19,551 | ₩18,763 | ₩18,841 | -2.40% | 1383.5만 |
|---|
| 2026.05.01 | ₩19,189 | ₩19,417 | ₩19,019 | ₩19,323 | +0.70% | 1272만 |
|---|
| 2026.04.30 | ₩19,336 | ₩19,336 | ₩18,669 | ₩18,961 | -1.94% | 1082만 |
|---|
| 2026.04.29 | ₩18,894 | ₩19,296 | ₩18,553 | ₩19,216 | +1.70% | 1256.4만 |
|---|
| 2026.04.28 | ₩19,370 | ₩19,658 | ₩18,981 | ₩19,055 | -1.63% | 757.7만 |
|---|
| 2026.04.27 | ₩19,142 | ₩19,738 | ₩19,109 | ₩19,417 | +1.44% | 1086.3만 |
|---|
| 2026.04.24 | ₩18,934 | ₩19,189 | ₩18,573 | ₩19,082 | +0.78% | 1039.9만 |
|---|
| 2026.04.23 | ₩19,310 | ₩19,457 | ₩18,599 | ₩18,800 | -2.64% | 985.8만 |
|---|
| 2026.04.22 | ₩20,060 | ₩20,073 | ₩19,129 | ₩19,350 | -3.54% | 1112.6만 |
|---|
| 2026.04.21 | ₩19,430 | ₩20,221 | ₩19,336 | ₩19,765 | +1.72% | 1479.6만 |
|---|
| 2026.04.20 | ₩19,671 | ₩19,685 | ₩19,001 | ₩19,323 | -1.77% | 2233.1만 |
|---|
| 2026.04.17 | ₩20,100 | ₩20,556 | ₩19,792 | ₩20,033 | -0.33% | 1229.5만 |
|---|
| 2026.04.16 | ₩19,712 | ₩20,087 | ₩19,651 | ₩19,725 | +0.07% | 1167만 |
|---|
| 2026.04.15 | ₩18,559 | ₩19,819 | ₩18,532 | ₩19,645 | +5.85% | 1749.9만 |
|---|
| 2026.04.14 | ₩18,264 | ₩18,707 | ₩18,130 | ₩18,372 | +0.59% | 1176.9만 |
|---|
| 2026.04.13 | ₩17,621 | ₩18,224 | ₩17,300 | ₩18,224 | +3.42% | 1361.9만 |
|---|
| 2026.04.10 | ₩17,916 | ₩18,197 | ₩17,573 | ₩17,728 | -1.05% | 989.4만 |
|---|
| 2026.04.09 | ₩18,030 | ₩18,197 | ₩17,648 | ₩17,715 | -1.75% | 1405.1만 |
|---|
| 2026.04.08 | ₩19,095 | ₩19,299 | ₩17,688 | ₩18,037 | -5.54% | 1668.6만 |
|---|
| 2026.04.07 | ₩18,157 | ₩18,914 | ₩18,137 | ₩18,452 | +1.62% | 1358.8만 |
|---|
| 2026.04.06 | ₩17,849 | ₩18,532 | ₩17,836 | ₩18,358 | +2.85% | 1000.4만 |
|---|
| 2026.04.02 | ₩17,460 | ₩17,996 | ₩17,206 | ₩17,876 | +2.38% | 939만 |
|---|
| 2026.04.01 | ₩17,970 | ₩18,155 | ₩17,474 | ₩17,809 | -0.89% | 1229.2만 |
|---|
| 2026.03.31 | ₩17,139 | ₩17,929 | ₩16,918 | ₩17,822 | +3.99% | 1802.5만 |
|---|
| 2026.03.30 | ₩17,179 | ₩17,293 | ₩16,697 | ₩16,951 | -1.33% | 1210.7만 |
|---|
| 2026.03.27 | ₩17,259 | ₩17,340 | ₩16,723 | ₩17,233 | -0.16% | 1403.8만 |
|---|
| 2026.03.26 | ₩17,541 | ₩17,976 | ₩17,393 | ₩17,414 | -0.73% | 1292.7만 |
|---|
| 2026.03.25 | ₩17,916 | ₩18,184 | ₩17,527 | ₩17,769 | -0.82% | 1011.3만 |
|---|
| 2026.03.24 | ₩17,648 | ₩17,782 | ₩17,420 | ₩17,635 | -0.08% | 1369.2만 |
|---|
| 2026.03.23 | ₩18,331 | ₩18,425 | ₩17,588 | ₩17,876 | -2.49% | 1607.4만 |
|---|
| 2026.03.20 | ₩17,782 | ₩18,331 | ₩17,487 | ₩18,050 | +1.51% | 8422.2만 |
|---|
| 2026.03.19 | ₩17,688 | ₩18,224 | ₩17,621 | ₩17,929 | +1.36% | 1333만 |
|---|
| 2026.03.18 | ₩18,613 | ₩18,747 | ₩18,037 | ₩18,037 | -3.10% | 1449.1만 |
|---|
| 2026.03.17 | ₩18,814 | ₩19,216 | ₩18,640 | ₩18,814 | 0.00% | 1907.4만 |
|---|
| 2026.03.16 | ₩17,755 | ₩18,358 | ₩17,726 | ₩18,157 | +2.26% | 1858.2만 |
|---|
| 2026.03.13 | ₩17,400 | ₩17,742 | ₩17,347 | ₩17,514 | +0.65% | 1483.5만 |
|---|
| 2026.03.12 | ₩17,728 | ₩18,057 | ₩17,266 | ₩17,353 | -2.12% | 1501.1만 |
|---|
| 2026.03.11 | ₩17,970 | ₩18,258 | ₩17,588 | ₩17,836 | -0.75% | 1280.2만 |
|---|
| 2026.03.10 | ₩18,398 | ₩18,546 | ₩17,742 | ₩17,755 | -3.50% | 1644.6만 |
|---|
| 2026.03.09 | ₩17,876 | ₩18,566 | ₩17,641 | ₩18,439 | +3.15% | 2295.7만 |
|---|
| 2026.03.06 | ₩17,420 | ₩17,816 | ₩17,373 | ₩17,755 | +1.92% | 1087.1만 |
|---|
| 2026.03.05 | ₩18,492 | ₩18,881 | ₩17,594 | ₩17,661 | -4.49% | 2007만 |
|---|
| 2026.03.04 | ₩17,976 | ₩18,573 | ₩17,695 | ₩18,546 | +3.17% | 2090.7만 |
|---|
| 2026.03.03 | ₩18,231 | ₩18,666 | ₩17,192 | ₩17,702 | -2.90% | 2469.9만 |
|---|
| 2026.03.02 | ₩18,037 | ₩18,586 | ₩17,869 | ₩18,398 | +2.01% | 1383.3만 |
|---|
| 2026.02.27 | ₩18,613 | ₩18,707 | ₩18,412 | ₩18,546 | -0.36% | 1557.3만 |
|---|
| 2026.02.26 | ₩18,077 | ₩18,948 | ₩18,063 | ₩18,894 | +4.52% | 1632.1만 |
|---|
| 2026.02.25 | ₩18,130 | ₩18,197 | ₩17,635 | ₩17,956 | -0.96% | 1606.2만 |
|---|
| 2026.02.24 | ₩17,688 | ₩18,331 | ₩17,608 | ₩18,130 | +2.50% | 1406.1만 |
|---|
| 2026.02.23 | ₩18,358 | ₩18,425 | ₩17,641 | ₩17,809 | -2.99% | 1677.1만 |
|---|
| 2026.02.20 | ₩18,358 | ₩18,787 | ₩18,211 | ₩18,693 | +1.82% | 1574.3만 |
|---|
| 2026.02.19 | ₩18,492 | ₩18,780 | ₩18,224 | ₩18,626 | +0.72% | 1520.2만 |
|---|
| 2026.02.18 | ₩17,956 | ₩18,582 | ₩17,809 | ₩18,372 | +2.31% | 1752.1만 |
|---|
| 2026.02.17 | ₩17,735 | ₩18,010 | ₩17,514 | ₩17,822 | +0.49% | 1680.7만 |
|---|
| 2026.02.13 | ₩17,702 | ₩18,037 | ₩17,487 | ₩17,782 | +0.45% | 2289.1만 |
|---|
| 2026.02.12 | ₩18,740 | ₩18,894 | ₩17,326 | ₩17,487 | -6.69% | 3062.7만 |
|---|
| 2026.02.11 | ₩19,048 | ₩20,234 | ₩18,599 | ₩18,747 | -1.58% | 7435만 |
|---|
| 2026.02.10 | ₩22,244 | ₩22,921 | ₩22,110 | ₩22,579 | +1.51% | 3520.2만 |
|---|
| 2026.02.09 | ₩22,017 | ₩22,646 | ₩21,990 | ₩22,258 | +1.10% | 1777.6만 |
|---|
| 2026.02.06 | ₩21,226 | ₩22,191 | ₩21,192 | ₩22,057 | +3.91% | 1742.2만 |
|---|
| 2026.02.05 | ₩21,440 | ₩21,883 | ₩21,012 | ₩21,226 | -1.00% | 1671.7만 |
|---|
| 2026.02.04 | ₩22,378 | ₩22,419 | ₩21,293 | ₩21,655 | -3.23% | 1921.2만 |
|---|
| 2026.02.03 | ₩23,269 | ₩23,269 | ₩22,030 | ₩22,459 | -3.48% | 1793.4만 |
|---|
| 2026.02.02 | ₩22,579 | ₩23,410 | ₩22,251 | ₩23,129 | +2.43% | 1265.1만 |
|---|
| 2026.01.30 | ₩23,678 | ₩23,705 | ₩22,405 | ₩22,606 | -4.53% | 1452.2만 |
|---|
| 2026.01.29 | ₩23,048 | ₩24,214 | ₩22,968 | ₩23,785 | +3.20% | 1630.7만 |
|---|
| 2026.01.28 | ₩23,752 | ₩23,785 | ₩22,995 | ₩23,048 | -2.96% | 1235.9만 |
|---|
| 2026.01.27 | ₩24,281 | ₩24,285 | ₩23,464 | ₩23,504 | -3.20% | 953.9만 |
|---|
| 2026.01.26 | ₩24,134 | ₩24,509 | ₩23,960 | ₩24,094 | -0.17% | 1265.5만 |
|---|
| 2026.01.23 | ₩24,335 | ₩24,703 | ₩23,464 | ₩23,986 | -1.43% | 1374.4만 |
|---|
| 2026.01.22 | ₩24,951 | ₩25,447 | ₩23,866 | ₩24,388 | -2.26% | 1824.2만 |
|---|
| 2026.01.21 | ₩24,656 | ₩24,991 | ₩24,261 | ₩24,777 | +0.49% | 1161.8만 |
|---|
| 2026.01.20 | ₩24,234 | ₩24,616 | ₩23,846 | ₩24,388 | +0.64% | 1036.2만 |
|---|
| 2026.01.16 | ₩25,219 | ₩25,447 | ₩24,549 | ₩24,563 | -2.60% | 1553만 |
|---|
| 2026.01.15 | ₩25,527 | ₩25,963 | ₩25,045 | ₩25,300 | -0.89% | 1338.7만 |
|---|
| 2026.01.14 | ₩25,715 | ₩25,715 | ₩25,045 | ₩25,353 | -1.41% | 1035.3만 |
|---|
| 2026.01.13 | ₩26,358 | ₩26,385 | ₩25,407 | ₩25,795 | -2.14% | 1257.1만 |
|---|
| 2026.01.12 | ₩25,675 | ₩26,573 | ₩25,447 | ₩26,385 | +2.77% | 1142.2만 |
|---|
| 2026.01.09 | ₩26,104 | ₩26,238 | ₩25,420 | ₩25,742 | -1.39% | 991.5만 |
|---|
| 2026.01.08 | ₩26,318 | ₩26,318 | ₩25,554 | ₩26,050 | -1.02% | 923.5만 |
|---|
| 2026.01.07 | ₩26,881 | ₩27,001 | ₩26,278 | ₩26,318 | -2.09% | 794.1만 |
|---|
| 2026.01.06 | ₩25,675 | ₩26,807 | ₩25,514 | ₩26,613 | +3.65% | 1249.3만 |
|---|
| 2026.01.05 | ₩26,626 | ₩26,747 | ₩25,474 | ₩25,661 | -3.62% | 1176.6만 |
|---|
| 2026.01.02 | ₩26,412 | ₩26,640 | ₩25,990 | ₩26,519 | +0.41% | 767.6만 |
|---|
| 2025.12.31 | ₩25,829 | ₩26,037 | ₩25,708 | ₩25,956 | +0.49% | 601.9만 |
|---|
| 2025.12.30 | ₩25,661 | ₩26,037 | ₩25,561 | ₩25,876 | +0.84% | 725.6만 |
|---|
| 2025.12.29 | ₩25,903 | ₩26,063 | ₩25,614 | ₩25,661 | -0.93% | 972.8만 |
|---|
| 2025.12.26 | ₩26,211 | ₩26,506 | ₩25,795 | ₩26,358 | +0.56% | 528.8만 |
|---|
| 2025.12.24 | ₩26,157 | ₩26,345 | ₩25,637 | ₩26,278 | +0.46% | 467.7만 |
|---|
| 2025.12.23 | ₩26,566 | ₩26,787 | ₩26,130 | ₩26,264 | -1.13% | 597.9만 |
|---|
| 2025.12.22 | ₩26,559 | ₩27,491 | ₩26,372 | ₩26,733 | +0.66% | 1422.8만 |
|---|
| 2025.12.19 | ₩25,755 | ₩26,171 | ₩25,125 | ₩26,023 | +1.04% | 1704.6만 |
|---|
| 2025.12.18 | ₩26,251 | ₩26,948 | ₩26,197 | ₩26,613 | +1.38% | 1336.1만 |
|---|
| 2025.12.17 | ₩25,755 | ₩26,372 | ₩25,588 | ₩25,702 | -0.21% | 1055.4만 |
|---|
| 2025.12.16 | ₩25,621 | ₩26,077 | ₩25,326 | ₩25,715 | +0.37% | 980만 |
|---|
| 2025.12.15 | ₩27,055 | ₩27,082 | ₩24,938 | ₩25,621 | -5.30% | 2049.9만 |
|---|
| 2025.12.12 | ₩27,511 | ₩27,805 | ₩27,082 | ₩27,296 | -0.78% | 944.3만 |
|---|
| 2025.12.11 | ₩26,975 | ₩27,631 | ₩26,640 | ₩27,497 | +1.94% | 1427.9만 |
|---|
| 2025.12.10 | ₩28,851 | ₩29,125 | ₩26,506 | ₩27,229 | -5.62% | 2333.4만 |
|---|
| 2025.12.09 | ₩29,681 | ₩30,137 | ₩29,145 | ₩29,186 | -1.67% | 977.2만 |
|---|
| 2025.12.08 | ₩30,780 | ₩31,149 | ₩30,110 | ₩30,137 | -2.09% | 1234.4만 |
|---|
| 2025.12.05 | ₩30,150 | ₩31,263 | ₩30,070 | ₩30,780 | +2.09% | 1190.1만 |
|---|
| 2025.12.04 | ₩30,010 | ₩30,291 | ₩29,360 | ₩30,177 | +0.56% | 932.4만 |
|---|
| 2025.12.03 | ₩30,191 | ₩30,660 | ₩29,762 | ₩29,923 | -0.89% | 1030만 |
|---|
| 2025.12.02 | ₩28,944 | ₩30,298 | ₩28,877 | ₩29,802 | +2.96% | 1311.4만 |
|---|
| 2025.12.01 | ₩27,879 | ₩29,246 | ₩27,712 | ₩28,730 | +3.05% | 1453.1만 |
|---|
| 2025.11.28 | ₩27,135 | ₩28,355 | ₩27,001 | ₩28,181 | +3.85% | 681.5만 |
|---|
| 2025.11.26 | ₩26,506 | ₩27,792 | ₩26,425 | ₩27,015 | +1.92% | 1390.6만 |
|---|
| 2025.11.25 | ₩26,506 | ₩26,506 | ₩25,876 | ₩26,305 | -0.76% | 1089.5만 |
|---|
| 2025.11.24 | ₩26,934 | ₩27,604 | ₩26,573 | ₩26,640 | -1.09% | 1274.5만 |
|---|
| 2025.11.21 | ₩26,412 | ₩26,814 | ₩25,259 | ₩26,506 | +0.36% | 1916.7만 |
|---|
| 2025.11.20 | ₩28,837 | ₩29,226 | ₩26,358 | ₩26,479 | -8.18% | 2091.2만 |
|---|
| 2025.11.19 | ₩29,011 | ₩29,454 | ₩28,027 | ₩28,422 | -2.03% | 1111.9만 |
|---|
| 2025.11.18 | ₩28,589 | ₩29,413 | ₩28,475 | ₩29,078 | +1.71% | 1604.5만 |
|---|
| 2025.11.17 | ₩30,727 | ₩30,820 | ₩28,690 | ₩28,918 | -5.89% | 1813.2만 |
|---|
| 2025.11.14 | ₩30,887 | ₩31,799 | ₩30,378 | ₩31,008 | +0.39% | 1489.8만 |
|---|
| 2025.11.13 | ₩32,804 | ₩32,951 | ₩31,269 | ₩31,892 | -2.78% | 2033.7만 |
|---|
| 2025.11.12 | ₩32,770 | ₩34,224 | ₩32,562 | ₩32,924 | +0.47% | 2693.4만 |
|---|
| 2025.11.11 | ₩31,792 | ₩32,442 | ₩30,901 | ₩32,402 | +1.92% | 2902.3만 |
|---|
| 2025.11.10 | ₩30,030 | ₩31,986 | ₩29,722 | ₩31,785 | +5.85% | 4457.9만 |
|---|
| 2025.11.07 | ₩28,214 | ₩29,614 | ₩27,497 | ₩29,534 | +4.68% | 2161.6만 |
|---|
| 2025.11.06 | ₩28,214 | ₩29,735 | ₩26,733 | ₩28,475 | +0.93% | 5066.5만 |
|---|
| 2025.11.05 | ₩26,097 | ₩27,370 | ₩26,097 | ₩26,908 | +3.11% | 2373.7만 |
|---|
| 2025.11.04 | ₩26,774 | ₩27,102 | ₩25,976 | ₩26,023 | -2.80% | 1704.3만 |
|---|
| 2025.11.03 | ₩27,537 | ₩28,228 | ₩27,446 | ₩28,073 | +1.95% | 1610만 |
|---|
| 2025.10.31 | ₩26,693 | ₩27,651 | ₩26,666 | ₩27,417 | +2.71% | 1803.8만 |
|---|
| 2025.10.30 | ₩26,479 | ₩27,095 | ₩26,238 | ₩26,465 | -0.05% | 1646.1만 |
|---|
| 2025.10.29 | ₩26,854 | ₩27,310 | ₩26,492 | ₩26,827 | -0.10% | 1396.9만 |
|---|
| 2025.10.28 | ₩27,859 | ₩27,899 | ₩26,814 | ₩26,841 | -3.66% | 1139.1만 |
|---|
| 2025.10.27 | ₩27,511 | ₩27,846 | ₩27,068 | ₩27,645 | +0.49% | 1472.1만 |
|---|
| 2025.10.24 | ₩27,966 | ₩28,095 | ₩27,303 | ₩27,430 | -1.92% | 1091.4만 |
|---|
| 2025.10.23 | ₩27,135 | ₩27,712 | ₩27,122 | ₩27,564 | +1.58% | 825.4만 |
|---|
| 2025.10.22 | ₩27,537 | ₩27,604 | ₩26,586 | ₩27,149 | -1.41% | 1331만 |
|---|
| 2025.10.21 | ₩26,934 | ₩27,893 | ₩26,800 | ₩27,658 | +2.69% | 1185.2만 |
|---|
| 2025.10.20 | ₩26,305 | ₩27,390 | ₩26,305 | ₩27,082 | +2.95% | 1042.9만 |
|---|
| 2025.10.17 | ₩26,291 | ₩26,479 | ₩25,929 | ₩26,171 | -0.46% | 1028.7만 |
|---|
| 2025.10.16 | ₩27,042 | ₩27,236 | ₩26,291 | ₩26,626 | -1.54% | 1273.3만 |
|---|
| 2025.10.15 | ₩27,350 | ₩27,777 | ₩26,546 | ₩26,800 | -2.01% | 1113.1만 |
|---|
| 2025.10.14 | ₩26,204 | ₩27,591 | ₩26,104 | ₩26,975 | +2.94% | 1390.8만 |
|---|
| 2025.10.13 | ₩26,271 | ₩26,841 | ₩25,715 | ₩26,787 | +1.96% | 1258.3만 |
|---|
| 2025.10.10 | ₩26,351 | ₩26,707 | ₩25,266 | ₩25,795 | -2.11% | 1877.9만 |
|---|