시장 데이터를 불러오는 중
전체 종목
Limbach Holdings, Inc. - Common Stock 과거 주가
Limbach Holdings, Inc. - Common Stock · LMB · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Limbach Holdings, Inc. - Common Stock · LMB · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,769 | ₩68,849 | ₩67,554 | ₩68,462 | -0.45% | 23.2만 |
| 2026.10.08 | ₩66,939 | ₩68,996 | ₩66,879 | ₩68,048 | +1.66% | 26만 |
| 2026.10.07 | ₩67,647 | ₩69,771 | ₩66,792 | ₩68,075 | +0.63% | 14.4만 |
| 2026.10.06 | ₩67,460 | ₩69,908 | ₩67,353 | ₩68,582 | +1.66% | 15.5만 |
| 2026.10.05 | ₩65,924 | ₩67,567 | ₩64,382 | ₩66,699 | +1.18% | 19.6만 |
| 2026.10.02 | ₩67,153 | ₩68,175 | ₩64,045 | ₩65,577 | -2.35% | 24.9만 |
| 2026.10.01 | ₩65,791 | ₩67,106 | ₩64,629 | ₩66,365 | +0.87% | 44.6만 |
| 2026.09.30 | ₩64,722 | ₩66,605 | ₩63,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,350 |
| +0.97% |
| 36.3만 |
| 2026.09.29 | ₩65,029 | ₩66,739 | ₩63,841 | ₩64,041 | -1.52% | 18.6만 |
|---|
| 2026.09.28 | ₩68,208 | ₩68,382 | ₩64,121 | ₩64,856 | -4.91% | 41.7만 |
|---|
| 2026.09.25 | ₩68,676 | ₩69,183 | ₩67,327 | ₩68,756 | +0.12% | 13.1만 |
|---|
| 2026.09.24 | ₩67,594 | ₩68,976 | ₩66,819 | ₩68,555 | +1.42% | 22.7만 |
|---|
| 2026.09.23 | ₩69,557 | ₩69,691 | ₩67,567 | ₩68,275 | -1.84% | 18.3만 |
|---|
| 2026.09.22 | ₩69,557 | ₩72,121 | ₩68,709 | ₩69,557 | 0.00% | 16.8만 |
|---|
| 2026.09.21 | ₩69,971 | ₩70,599 | ₩68,115 | ₩69,731 | -0.34% | 29.8만 |
|---|
| 2026.09.18 | ₩66,352 | ₩70,018 | ₩66,211 | ₩69,103 | +4.15% | 51.2만 |
|---|
| 2026.09.17 | ₩72,121 | ₩72,642 | ₩65,297 | ₩66,846 | -7.31% | 31.9만 |
|---|
| 2026.09.16 | ₩69,958 | ₩71,347 | ₩68,742 | ₩70,198 | +0.34% | 45.3만 |
|---|
| 2026.09.15 | ₩67,059 | ₩69,931 | ₩66,539 | ₩67,474 | +0.62% | 49.3만 |
|---|
| 2026.09.14 | ₩65,510 | ₩69,450 | ₩65,110 | ₩68,355 | +4.34% | 50만 |
|---|
| 2026.09.11 | ₩64,736 | ₩68,115 | ₩64,709 | ₩67,447 | +4.19% | 37.9만 |
|---|
| 2026.09.10 | ₩64,602 | ₩65,363 | ₩63,079 | ₩64,522 | -0.12% | 38.1만 |
|---|
| 2026.09.09 | ₩65,176 | ₩66,405 | ₩62,799 | ₩65,190 | +0.02% | 46만 |
|---|
| 2026.09.08 | ₩66,592 | ₩67,046 | ₩65,691 | ₩66,165 | -0.64% | 46.7만 |
|---|
| 2026.09.04 | ₩66,111 | ₩66,679 | ₩65,176 | ₩66,592 | +0.73% | 29.1만 |
|---|
| 2026.09.03 | ₩65,524 | ₩66,631 | ₩64,822 | ₩66,178 | +1.00% | 50.7만 |
|---|
| 2026.09.02 | ₩61,437 | ₩65,951 | ₩60,609 | ₩64,882 | +5.61% | 78.2만 |
|---|
| 2026.09.01 | ₩55,159 | ₩60,662 | ₩54,765 | ₩59,821 | +8.45% | 88.5만 |
|---|
| 2026.08.31 | ₩54,759 | ₩55,994 | ₩54,412 | ₩55,053 | +0.54% | 47.3만 |
|---|
| 2026.08.28 | ₩55,694 | ₩57,190 | ₩55,099 | ₩55,213 | -0.86% | 28.5만 |
|---|
| 2026.08.27 | ₩56,655 | ₩57,283 | ₩55,520 | ₩55,734 | -1.63% | 23.7만 |
|---|
| 2026.08.26 | ₩55,814 | ₩56,802 | ₩54,986 | ₩56,655 | +1.51% | 38.3만 |
|---|
| 2026.08.25 | ₩56,148 | ₩57,296 | ₩55,573 | ₩55,974 | -0.31% | 52.6만 |
|---|
| 2026.08.24 | ₩57,296 | ₩57,911 | ₩55,547 | ₩55,707 | -2.77% | 42.8만 |
|---|
| 2026.08.21 | ₩57,096 | ₩57,817 | ₩55,988 | ₩57,296 | +0.35% | 47.3만 |
|---|
| 2026.08.20 | ₩58,151 | ₩58,485 | ₩56,909 | ₩57,096 | -1.81% | 29.2만 |
|---|
| 2026.08.19 | ₩58,485 | ₩58,485 | ₩56,896 | ₩58,365 | -0.21% | 31.4만 |
|---|
| 2026.08.18 | ₩59,687 | ₩59,687 | ₩57,483 | ₩57,630 | -3.45% | 26.2만 |
|---|
| 2026.08.17 | ₩61,597 | ₩62,532 | ₩58,238 | ₩60,181 | -2.30% | 48.5만 |
|---|
| 2026.08.14 | ₩59,286 | ₩61,103 | ₩59,139 | ₩60,822 | +2.59% | 52.9만 |
|---|
| 2026.08.13 | ₩59,781 | ₩60,528 | ₩58,779 | ₩59,033 | -1.25% | 48.8만 |
|---|
| 2026.08.12 | ₩62,452 | ₩63,266 | ₩59,433 | ₩60,034 | -3.87% | 34.4만 |
|---|
| 2026.08.11 | ₩61,837 | ₩62,906 | ₩61,437 | ₩61,971 | +0.22% | 38.5만 |
|---|
| 2026.08.10 | ₩65,323 | ₩65,964 | ₩61,797 | ₩61,877 | -5.27% | 46.1만 |
|---|
| 2026.08.07 | ₩63,974 | ₩66,018 | ₩62,973 | ₩65,043 | +1.67% | 58.7만 |
|---|
| 2026.08.06 | ₩66,418 | ₩67,400 | ₩63,253 | ₩64,014 | -3.62% | 95.4만 |
|---|
| 2026.08.05 | ₩82,005 | ₩82,806 | ₩65,530 | ₩66,418 | -19.01% | 170.1만 |
|---|
| 2026.08.04 | ₩99,808 | ₩103,668 | ₩96,456 | ₩102,987 | +3.18% | 30.9만 |
|---|
| 2026.08.03 | ₩97,190 | ₩99,087 | ₩95,340 | ₩97,831 | +0.66% | 22.5만 |
|---|
| 2026.07.31 | ₩93,584 | ₩97,571 | ₩93,584 | ₩95,761 | +2.33% | 17.5만 |
|---|
| 2026.07.30 | ₩92,956 | ₩96,830 | ₩92,529 | ₩93,357 | +0.43% | 18.6만 |
|---|
| 2026.07.29 | ₩96,068 | ₩98,036 | ₩88,963 | ₩90,365 | -5.94% | 22.7만 |
|---|
| 2026.07.28 | ₩98,820 | ₩98,820 | ₩93,337 | ₩96,816 | -2.03% | 18.5만 |
|---|
| 2026.07.27 | ₩97,591 | ₩99,668 | ₩95,988 | ₩99,287 | +1.74% | 21.5만 |
|---|
| 2026.07.24 | ₩98,846 | ₩99,861 | ₩97,017 | ₩97,150 | -1.72% | 12.1만 |
|---|
| 2026.07.23 | ₩100,743 | ₩102,332 | ₩97,951 | ₩99,033 | -1.70% | 11만 |
|---|
| 2026.07.22 | ₩97,818 | ₩100,836 | ₩96,095 | ₩100,743 | +2.99% | 13.1만 |
|---|
| 2026.07.21 | ₩99,033 | ₩102,372 | ₩98,232 | ₩98,579 | -0.46% | 23.4만 |
|---|
| 2026.07.20 | ₩97,805 | ₩101,197 | ₩96,309 | ₩98,606 | +0.82% | 17.2만 |
|---|
| 2026.07.17 | ₩100,409 | ₩100,843 | ₩96,562 | ₩97,163 | -3.23% | 26.5만 |
|---|
| 2026.07.16 | ₩102,239 | ₩103,494 | ₩101,317 | ₩102,733 | +0.48% | 11.1만 |
|---|
| 2026.07.15 | ₩101,638 | ₩104,603 | ₩99,781 | ₩102,933 | +1.27% | 14.6만 |
|---|
| 2026.07.14 | ₩99,153 | ₩101,328 | ₩98,352 | ₩99,768 | +0.62% | 16만 |
|---|
| 2026.07.13 | ₩100,169 | ₩100,939 | ₩96,095 | ₩97,684 | -2.48% | 24.6만 |
|---|
| 2026.07.10 | ₩103,067 | ₩103,374 | ₩100,810 | ₩100,930 | -2.07% | 15.8만 |
|---|
| 2026.07.09 | ₩104,603 | ₩106,125 | ₩103,454 | ₩103,614 | -0.94% | 19.1만 |
|---|
| 2026.07.08 | ₩103,427 | ₩106,299 | ₩102,239 | ₩103,053 | -0.36% | 15.2만 |
|---|
| 2026.07.07 | ₩106,072 | ₩107,354 | ₩100,850 | ₩104,309 | -1.66% | 15.5만 |
|---|
| 2026.07.06 | ₩102,239 | ₩106,873 | ₩100,916 | ₩106,726 | +4.39% | 14.2만 |
|---|
| 2026.07.02 | ₩105,217 | ₩106,539 | ₩100,429 | ₩101,504 | -3.53% | 19.9만 |
|---|
| 2026.07.01 | ₩102,345 | ₩106,072 | ₩100,743 | ₩103,668 | +1.29% | 22.5만 |
|---|
| 2026.06.30 | ₩105,324 | ₩106,486 | ₩102,379 | ₩102,840 | -2.36% | 19.9만 |
|---|
| 2026.06.29 | ₩108,169 | ₩109,518 | ₩104,349 | ₩105,310 | -2.64% | 18.1만 |
|---|
| 2026.06.26 | ₩108,569 | ₩112,189 | ₩106,846 | ₩108,529 | -0.04% | 38.6만 |
|---|
| 2026.06.25 | ₩109,691 | ₩110,960 | ₩108,235 | ₩109,397 | -0.27% | 13만 |
|---|
| 2026.06.24 | ₩110,279 | ₩112,670 | ₩106,092 | ₩107,220 | -2.77% | 28.6만 |
|---|
| 2026.06.23 | ₩107,554 | ₩109,331 | ₩104,242 | ₩108,783 | +1.14% | 31.8만 |
|---|
| 2026.06.22 | ₩108,048 | ₩110,372 | ₩107,327 | ₩109,197 | +1.06% | 25.6만 |
|---|
| 2026.06.18 | ₩108,703 | ₩110,853 | ₩105,684 | ₩107,047 | -1.52% | 26.1만 |
|---|
| 2026.06.17 | ₩107,247 | ₩110,673 | ₩106,546 | ₩107,300 | +0.05% | 16.6만 |
|---|
| 2026.06.16 | ₩105,003 | ₩109,270 | ₩105,003 | ₩106,806 | +1.72% | 10.8만 |
|---|
| 2026.06.15 | ₩107,220 | ₩108,890 | ₩104,215 | ₩104,656 | -2.39% | 16.2만 |
|---|
| 2026.06.12 | ₩110,306 | ₩112,666 | ₩105,003 | ₩105,631 | -4.24% | 35.2만 |
|---|
| 2026.06.11 | ₩103,895 | ₩109,137 | ₩100,222 | ₩108,676 | +4.60% | 46.3만 |
|---|
| 2026.06.10 | ₩110,559 | ₩111,387 | ₩102,179 | ₩102,359 | -7.42% | 41.3만 |
|---|
| 2026.06.09 | ₩111,040 | ₩114,579 | ₩104,656 | ₩109,317 | -1.55% | 24.8만 |
|---|
| 2026.06.08 | ₩109,998 | ₩112,680 | ₩108,088 | ₩109,905 | -0.08% | 33.3만 |
|---|
| 2026.06.05 | ₩113,417 | ₩114,043 | ₩105,858 | ₩107,180 | -5.50% | 33.6만 |
|---|
| 2026.06.04 | ₩109,317 | ₩113,925 | ₩105,591 | ₩112,629 | +3.03% | 29.6만 |
|---|
| 2026.06.03 | ₩107,060 | ₩111,561 | ₩106,846 | ₩108,850 | +1.67% | 44.1만 |
|---|
| 2026.06.02 | ₩109,477 | ₩112,890 | ₩104,189 | ₩107,060 | -2.21% | 39만 |
|---|
| 2026.06.01 | ₩102,559 | ₩109,905 | ₩101,504 | ₩109,371 | +6.64% | 28.8만 |
|---|
| 2026.05.29 | ₩107,020 | ₩111,147 | ₩103,200 | ₩103,441 | -3.34% | 36.1만 |
|---|
| 2026.05.28 | ₩107,167 | ₩108,182 | ₩104,235 | ₩106,326 | -0.79% | 38.1만 |
|---|
| 2026.05.27 | ₩99,728 | ₩110,826 | ₩98,072 | ₩107,608 | +7.90% | 31.8만 |
|---|
| 2026.05.26 | ₩96,830 | ₩102,145 | ₩96,830 | ₩99,087 | +2.33% | 27.5만 |
|---|
| 2026.05.22 | ₩95,494 | ₩97,083 | ₩94,172 | ₩95,307 | -0.20% | 24.3만 |
|---|
| 2026.05.21 | ₩96,830 | ₩98,005 | ₩94,259 | ₩95,467 | -1.41% | 21.4만 |
|---|
| 2026.05.20 | ₩100,169 | ₩102,412 | ₩97,297 | ₩97,658 | -2.51% | 34.6만 |
|---|
| 2026.05.19 | ₩99,527 | ₩100,542 | ₩93,831 | ₩99,648 | +0.12% | 33.3만 |
|---|
| 2026.05.18 | ₩97,350 | ₩102,639 | ₩97,277 | ₩101,531 | +4.29% | 36.2만 |
|---|
| 2026.05.15 | ₩99,861 | ₩104,336 | ₩96,175 | ₩96,950 | -2.92% | 29.9만 |
|---|
| 2026.05.14 | ₩96,162 | ₩101,638 | ₩95,267 | ₩100,022 | +4.01% | 38.9만 |
|---|
| 2026.05.13 | ₩95,067 | ₩99,153 | ₩95,027 | ₩95,815 | +0.79% | 28.2만 |
|---|
| 2026.05.12 | ₩100,729 | ₩101,264 | ₩96,042 | ₩96,589 | -4.11% | 29만 |
|---|
| 2026.05.11 | ₩96,028 | ₩103,320 | ₩94,826 | ₩101,424 | +5.62% | 73.9만 |
|---|
| 2026.05.08 | ₩100,997 | ₩100,997 | ₩95,467 | ₩95,815 | -5.13% | 72.2만 |
|---|
| 2026.05.07 | ₩102,893 | ₩103,180 | ₩96,963 | ₩99,007 | -3.78% | 50.1만 |
|---|
| 2026.05.06 | ₩129,952 | ₩129,952 | ₩97,838 | ₩102,800 | -20.89% | 128.6만 |
|---|
| 2026.05.05 | ₩138,900 | ₩153,525 | ₩138,233 | ₩152,403 | +9.72% | 31.1만 |
|---|
| 2026.05.04 | ₩131,301 | ₩137,893 | ₩131,301 | ₩136,616 | +4.05% | 22.4만 |
|---|
| 2026.05.01 | ₩133,919 | ₩135,895 | ₩128,536 | ₩132,449 | -1.10% | 11.7만 |
|---|
| 2026.04.30 | ₩121,898 | ₩134,179 | ₩121,898 | ₩133,251 | +9.31% | 21.4만 |
|---|
| 2026.04.29 | ₩123,995 | ₩124,757 | ₩120,630 | ₩122,032 | -1.58% | 20.5만 |
|---|
| 2026.04.28 | ₩123,140 | ₩127,501 | ₩119,267 | ₩125,518 | +1.93% | 20.7만 |
|---|
| 2026.04.27 | ₩128,483 | ₩128,897 | ₩123,274 | ₩124,396 | -3.18% | 20.4만 |
|---|
| 2026.04.24 | ₩134,066 | ₩136,683 | ₩128,469 | ₩128,469 | -4.17% | 18.4만 |
|---|
| 2026.04.23 | ₩128,162 | ₩133,451 | ₩128,162 | ₩133,251 | +3.97% | 22.6만 |
|---|
| 2026.04.22 | ₩126,560 | ₩129,805 | ₩125,024 | ₩127,535 | +0.77% | 24.5만 |
|---|
| 2026.04.21 | ₩132,009 | ₩133,091 | ₩124,356 | ₩125,812 | -4.69% | 26.4만 |
|---|
| 2026.04.20 | ₩123,274 | ₩132,423 | ₩121,564 | ₩132,009 | +7.09% | 29.1만 |
|---|
| 2026.04.17 | ₩122,352 | ₩125,918 | ₩119,327 | ₩124,957 | +2.13% | 15.4만 |
|---|
| 2026.04.16 | ₩118,613 | ₩122,593 | ₩118,613 | ₩119,494 | +0.74% | 13.9만 |
|---|
| 2026.04.15 | ₩117,771 | ₩121,004 | ₩117,217 | ₩118,600 | +0.70% | 19.9만 |
|---|
| 2026.04.14 | ₩114,980 | ₩117,832 | ₩114,453 | ₩117,170 | +1.90% | 13.8만 |
|---|
| 2026.04.13 | ₩109,998 | ₩114,619 | ₩109,785 | ₩114,419 | +4.02% | 11.9만 |
|---|
| 2026.04.10 | ₩112,336 | ₩112,857 | ₩109,892 | ₩110,306 | -1.81% | 12.3만 |
|---|
| 2026.04.09 | ₩112,149 | ₩114,366 | ₩111,668 | ₩112,723 | +0.51% | 22.6만 |
|---|
| 2026.04.08 | ₩111,628 | ₩114,246 | ₩111,468 | ₩112,149 | +0.47% | 20.9만 |
|---|
| 2026.04.07 | ₩106,526 | ₩108,426 | ₩104,175 | ₩106,740 | +0.20% | 21.2만 |
|---|
| 2026.04.06 | ₩106,406 | ₩109,204 | ₩105,010 | ₩106,993 | +0.55% | 11.3만 |
|---|
| 2026.04.02 | ₩104,536 | ₩109,798 | ₩104,429 | ₩107,407 | +2.75% | 17.9만 |
|---|
| 2026.04.01 | ₩105,631 | ₩110,125 | ₩105,631 | ₩107,114 | +1.40% | 10.3만 |
|---|
| 2026.03.31 | ₩104,189 | ₩106,573 | ₩100,169 | ₩104,242 | +0.05% | 16만 |
|---|
| 2026.03.30 | ₩108,316 | ₩109,758 | ₩103,374 | ₩103,387 | -4.55% | 22.4만 |
|---|
| 2026.03.27 | ₩105,270 | ₩109,157 | ₩105,257 | ₩107,915 | +2.51% | 21.6만 |
|---|
| 2026.03.26 | ₩108,142 | ₩114,352 | ₩104,856 | ₩107,287 | -0.79% | 31만 |
|---|
| 2026.03.25 | ₩107,047 | ₩111,094 | ₩104,977 | ₩110,826 | +3.53% | 24만 |
|---|
| 2026.03.24 | ₩101,718 | ₩106,379 | ₩100,930 | ₩104,910 | +3.14% | 16.3만 |
|---|
| 2026.03.23 | ₩99,220 | ₩104,669 | ₩98,966 | ₩103,361 | +4.17% | 13.2만 |
|---|
| 2026.03.20 | ₩97,738 | ₩98,486 | ₩92,930 | ₩94,132 | -3.69% | 46.4만 |
|---|
| 2026.03.19 | ₩99,447 | ₩99,688 | ₩95,441 | ₩97,551 | -1.91% | 17.5만 |
|---|
| 2026.03.18 | ₩103,027 | ₩104,863 | ₩100,008 | ₩101,157 | -1.81% | 21만 |
|---|
| 2026.03.17 | ₩107,354 | ₩109,531 | ₩102,138 | ₩103,027 | -4.03% | 14.8만 |
|---|
| 2026.03.16 | ₩108,129 | ₩109,170 | ₩103,334 | ₩105,778 | -2.17% | 15.6만 |
|---|
| 2026.03.13 | ₩106,953 | ₩109,391 | ₩104,048 | ₩105,551 | -1.31% | 27.9만 |
|---|
| 2026.03.12 | ₩105,257 | ₩108,209 | ₩100,956 | ₩106,152 | +0.85% | 19.5만 |
|---|
| 2026.03.11 | ₩107,394 | ₩108,369 | ₩104,522 | ₩107,060 | -0.31% | 17.8만 |
|---|
| 2026.03.10 | ₩110,973 | ₩112,309 | ₩107,234 | ₩107,434 | -3.19% | 16.7만 |
|---|
| 2026.03.09 | ₩106,352 | ₩114,012 | ₩106,352 | ₩112,670 | +5.94% | 14.2만 |
|---|
| 2026.03.06 | ₩105,284 | ₩112,463 | ₩104,843 | ₩109,651 | +4.15% | 32.2만 |
|---|
| 2026.03.05 | ₩114,299 | ₩115,247 | ₩104,396 | ₩108,863 | -4.76% | 33.3만 |
|---|
| 2026.03.04 | ₩117,905 | ₩121,872 | ₩111,334 | ₩116,276 | -1.38% | 26.2만 |
|---|
| 2026.03.03 | ₩115,034 | ₩126,880 | ₩108,989 | ₩116,903 | +1.63% | 28.9만 |
|---|
| 2026.03.02 | ₩120,950 | ₩124,543 | ₩118,706 | ₩119,094 | -1.53% | 20만 |
|---|
| 2026.02.27 | ₩126,880 | ₩127,748 | ₩118,693 | ₩122,099 | -3.77% | 15.1만 |
|---|
| 2026.02.26 | ₩124,823 | ₩132,924 | ₩122,841 | ₩130,780 | +4.77% | 21.7만 |
|---|
| 2026.02.25 | ₩122,873 | ₩129,712 | ₩121,952 | ₩124,289 | +1.15% | 14.6만 |
|---|
| 2026.02.24 | ₩123,007 | ₩127,628 | ₩121,872 | ₩121,992 | -0.83% | 14.1만 |
|---|
| 2026.02.23 | ₩129,858 | ₩134,493 | ₩122,109 | ₩123,635 | -4.79% | 9.9만 |
|---|
| 2026.02.20 | ₩128,055 | ₩133,558 | ₩126,399 | ₩131,207 | +2.46% | 25.3만 |
|---|
| 2026.02.19 | ₩122,513 | ₩128,042 | ₩120,630 | ₩127,401 | +3.99% | 8.2만 |
|---|
| 2026.02.18 | ₩121,711 | ₩126,519 | ₩121,017 | ₩123,701 | +1.64% | 15.1만 |
|---|
| 2026.02.17 | ₩117,718 | ₩123,648 | ₩116,529 | ₩121,751 | +3.43% | 8.6만 |
|---|
| 2026.02.13 | ₩122,660 | ₩126,867 | ₩116,155 | ₩117,718 | -4.03% | 15.2만 |
|---|
| 2026.02.12 | ₩126,466 | ₩129,551 | ₩120,309 | ₩121,912 | -3.60% | 20.4만 |
|---|
| 2026.02.11 | ₩124,997 | ₩128,737 | ₩123,007 | ₩126,359 | +1.09% | 13.8만 |
|---|
| 2026.02.10 | ₩118,039 | ₩126,720 | ₩117,558 | ₩123,354 | +4.50% | 12.4만 |
|---|
| 2026.02.09 | ₩116,436 | ₩121,150 | ₩111,695 | ₩118,413 | +1.70% | 17.2만 |
|---|
| 2026.02.06 | ₩113,284 | ₩119,387 | ₩113,284 | ₩115,034 | +1.54% | 8.7만 |
|---|
| 2026.02.05 | ₩110,706 | ₩112,910 | ₩109,357 | ₩112,202 | +1.35% | 8.9만 |
|---|
| 2026.02.04 | ₩119,895 | ₩122,072 | ₩107,477 | ₩110,159 | -8.12% | 18.9만 |
|---|
| 2026.02.03 | ₩114,700 | ₩120,576 | ₩114,526 | ₩119,748 | +4.40% | 26.4만 |
|---|
| 2026.02.02 | ₩114,219 | ₩118,226 | ₩112,242 | ₩114,766 | +0.48% | 14.5만 |
|---|
| 2026.01.30 | ₩110,800 | ₩115,755 | ₩110,786 | ₩114,833 | +3.64% | 15.3만 |
|---|
| 2026.01.29 | ₩108,783 | ₩111,988 | ₩108,349 | ₩111,601 | +2.59% | 8.1만 |
|---|
| 2026.01.28 | ₩112,202 | ₩112,362 | ₩106,833 | ₩109,144 | -2.73% | 10.2만 |
|---|
| 2026.01.27 | ₩109,718 | ₩113,149 | ₩108,516 | ₩112,202 | +2.26% | 10.4만 |
|---|
| 2026.01.26 | ₩108,115 | ₩113,758 | ₩108,115 | ₩109,758 | +1.52% | 11.9만 |
|---|
| 2026.01.23 | ₩115,648 | ₩117,158 | ₩107,942 | ₩108,730 | -5.98% | 10.4만 |
|---|
| 2026.01.22 | ₩111,334 | ₩116,609 | ₩109,518 | ₩115,942 | +4.14% | 16.1만 |
|---|
| 2026.01.21 | ₩109,958 | ₩113,188 | ₩108,569 | ₩111,214 | +1.14% | 18.4만 |
|---|
| 2026.01.20 | ₩111,534 | ₩113,998 | ₩107,755 | ₩108,055 | -3.12% | 20.7만 |
|---|
| 2026.01.16 | ₩116,329 | ₩116,329 | ₩109,631 | ₩112,843 | -3.00% | 70.6만 |
|---|
| 2026.01.15 | ₩112,402 | ₩116,195 | ₩110,626 | ₩115,755 | +2.98% | 21.5만 |
|---|
| 2026.01.14 | ₩105,671 | ₩112,296 | ₩104,616 | ₩112,055 | +6.04% | 23.4만 |
|---|
| 2026.01.13 | ₩111,147 | ₩113,538 | ₩108,863 | ₩109,077 | -1.86% | 9.8만 |
|---|
| 2026.01.12 | ₩104,776 | ₩111,294 | ₩102,519 | ₩110,519 | +5.48% | 8.7만 |
|---|
| 2026.01.09 | ₩102,840 | ₩106,392 | ₩102,606 | ₩104,910 | +2.01% | 8.5만 |
|---|
| 2026.01.08 | ₩102,653 | ₩104,923 | ₩101,397 | ₩102,840 | +0.18% | 13.8만 |
|---|
| 2026.01.07 | ₩107,501 | ₩108,856 | ₩102,092 | ₩102,479 | -4.67% | 9.4만 |
|---|
| 2026.01.06 | ₩111,134 | ₩111,795 | ₩103,320 | ₩108,155 | -2.68% | 17.8만 |
|---|
| 2026.01.05 | ₩105,765 | ₩112,557 | ₩104,683 | ₩112,296 | +6.18% | 14.9만 |
|---|
| 2026.01.02 | ₩105,110 | ₩107,581 | ₩104,309 | ₩105,604 | +0.47% | 8.7만 |
|---|
| 2025.12.31 | ₩104,522 | ₩104,790 | ₩101,905 | ₩103,975 | -0.52% | 13.1만 |
|---|
| 2025.12.30 | ₩104,790 | ₩105,417 | ₩103,628 | ₩104,349 | -0.42% | 9.5만 |
|---|
| 2025.12.29 | ₩105,871 | ₩107,154 | ₩104,149 | ₩105,097 | -0.73% | 7.6만 |
|---|
| 2025.12.26 | ₩106,513 | ₩106,646 | ₩105,050 | ₩105,871 | -0.60% | 7.2만 |
|---|
| 2025.12.24 | ₩108,316 | ₩108,316 | ₩106,098 | ₩106,272 | -1.89% | 5.4만 |
|---|
| 2025.12.23 | ₩106,726 | ₩108,783 | ₩106,699 | ₩107,835 | +1.04% | 16.6만 |
|---|
| 2025.12.22 | ₩105,644 | ₩109,477 | ₩105,477 | ₩107,835 | +2.07% | 9만 |
|---|
| 2025.12.19 | ₩104,336 | ₩107,060 | ₩104,295 | ₩104,709 | +0.36% | 26.2만 |
|---|
| 2025.12.18 | ₩106,432 | ₩109,317 | ₩104,522 | ₩104,616 | -1.71% | 15.6만 |
|---|
| 2025.12.17 | ₩108,756 | ₩111,294 | ₩104,983 | ₩105,544 | -2.95% | 30.4만 |
|---|
| 2025.12.16 | ₩103,721 | ₩112,048 | ₩102,412 | ₩108,623 | +4.73% | 29.4만 |
|---|
| 2025.12.15 | ₩106,846 | ₩111,307 | ₩101,103 | ₩105,631 | -1.14% | 25.6만 |
|---|
| 2025.12.12 | ₩102,773 | ₩106,699 | ₩99,888 | ₩101,437 | -1.30% | 16.1만 |
|---|
| 2025.12.11 | ₩99,340 | ₩103,648 | ₩97,911 | ₩102,319 | +3.00% | 13만 |
|---|
| 2025.12.10 | ₩97,891 | ₩101,063 | ₩97,497 | ₩99,501 | +1.64% | 11만 |
|---|
| 2025.12.09 | ₩99,581 | ₩102,573 | ₩98,686 | ₩98,766 | -0.82% | 9.7만 |
|---|
| 2025.12.08 | ₩99,875 | ₩101,718 | ₩98,552 | ₩99,581 | -0.29% | 18만 |
|---|
| 2025.12.05 | ₩100,369 | ₩100,863 | ₩96,229 | ₩98,486 | -1.88% | 14만 |
|---|
| 2025.12.04 | ₩95,988 | ₩102,372 | ₩95,988 | ₩100,369 | +4.56% | 15만 |
|---|
| 2025.12.03 | ₩91,968 | ₩96,896 | ₩91,387 | ₩96,429 | +4.85% | 10.8만 |
|---|
| 2025.12.02 | ₩93,971 | ₩94,759 | ₩90,603 | ₩91,821 | -2.29% | 18만 |
|---|
| 2025.12.01 | ₩93,143 | ₩94,140 | ₩91,380 | ₩92,823 | -0.34% | 9.3만 |
|---|
| 2025.11.28 | ₩95,200 | ₩96,629 | ₩93,838 | ₩94,492 | -0.74% | 6만 |
|---|
| 2025.11.26 | ₩92,155 | ₩95,561 | ₩89,270 | ₩95,200 | +3.30% | 11.7만 |
|---|
| 2025.11.25 | ₩88,789 | ₩93,357 | ₩86,920 | ₩92,208 | +3.85% | 19.1만 |
|---|
| 2025.11.24 | ₩89,137 | ₩91,621 | ₩88,616 | ₩89,110 | -0.03% | 19.7만 |
|---|
| 2025.11.21 | ₩88,041 | ₩91,601 | ₩87,147 | ₩89,457 | +1.61% | 24.1만 |
|---|
| 2025.11.20 | ₩93,063 | ₩94,006 | ₩87,654 | ₩88,041 | -5.40% | 14.7만 |
|---|
| 2025.11.19 | ₩92,155 | ₩94,527 | ₩90,305 | ₩91,046 | -1.20% | 17.1만 |
|---|
| 2025.11.18 | ₩90,566 | ₩93,491 | ₩89,684 | ₩91,728 | +1.28% | 21.9만 |
|---|
| 2025.11.17 | ₩96,469 | ₩97,070 | ₩91,300 | ₩92,342 | -4.28% | 18.2만 |
|---|
| 2025.11.14 | ₩94,546 | ₩97,244 | ₩94,312 | ₩94,986 | +0.47% | 17만 |
|---|
| 2025.11.13 | ₩103,868 | ₩104,536 | ₩96,082 | ₩96,429 | -7.16% | 20.7만 |
|---|
| 2025.11.12 | ₩102,840 | ₩106,018 | ₩101,317 | ₩105,003 | +2.10% | 23.9만 |
|---|
| 2025.11.11 | ₩103,761 | ₩105,404 | ₩102,185 | ₩102,906 | -0.82% | 16.1만 |
|---|
| 2025.11.10 | ₩104,603 | ₩106,492 | ₩102,439 | ₩104,309 | -0.28% | 23.1만 |
|---|
| 2025.11.07 | ₩105,925 | ₩108,149 | ₩101,304 | ₩104,603 | -1.25% | 26.2만 |
|---|
| 2025.11.06 | ₩113,444 | ₩113,444 | ₩108,609 | ₩110,185 | -2.87% | 18만 |
|---|
| 2025.11.05 | ₩108,289 | ₩114,860 | ₩103,507 | ₩112,189 | +3.60% | 42.2만 |
|---|
| 2025.11.04 | ₩122,660 | ₩124,857 | ₩120,670 | ₩121,271 | -1.13% | 17.2만 |
|---|
| 2025.11.03 | ₩126,399 | ₩128,656 | ₩122,152 | ₩124,810 | -1.26% | 16.5만 |
|---|
| 2025.10.31 | ₩128,229 | ₩135,114 | ₩125,905 | ₩126,186 | -1.59% | 28.6만 |
|---|
| 2025.10.30 | ₩125,892 | ₩131,234 | ₩124,650 | ₩128,189 | +1.82% | 12.1만 |
|---|
| 2025.10.29 | ₩130,847 | ₩134,606 | ₩126,987 | ₩127,441 | -2.60% | 13.3만 |
|---|
| 2025.10.28 | ₩132,222 | ₩134,143 | ₩130,219 | ₩130,847 | -1.04% | 5.2만 |
|---|
| 2025.10.27 | ₩134,854 | ₩138,052 | ₩131,354 | ₩132,463 | -1.77% | 11.1만 |
|---|
| 2025.10.24 | ₩129,752 | ₩137,177 | ₩128,282 | ₩134,199 | +3.43% | 16.7만 |
|---|
| 2025.10.23 | ₩124,489 | ₩126,847 | ₩122,820 | ₩125,812 | +1.06% | 7.8만 |
|---|
| 2025.10.22 | ₩126,546 | ₩129,044 | ₩120,549 | ₩122,633 | -3.09% | 10.8만 |
|---|
| 2025.10.21 | ₩125,211 | ₩127,348 | ₩122,366 | ₩126,653 | +1.15% | 8.4만 |
|---|
| 2025.10.20 | ₩124,115 | ₩127,521 | ₩123,154 | ₩125,211 | +0.88% | 10.2만 |
|---|
| 2025.10.17 | ₩124,396 | ₩126,025 | ₩118,945 | ₩122,513 | -1.51% | 16.9만 |
|---|
| 2025.10.16 | ₩132,303 | ₩132,303 | ₩124,984 | ₩125,638 | -5.04% | 19.7만 |
|---|
| 2025.10.15 | ₩126,346 | ₩131,541 | ₩125,531 | ₩131,207 | +3.85% | 18.4만 |
|---|
| 2025.10.14 | ₩120,590 | ₩122,706 | ₩119,441 | ₩122,499 | +1.58% | 14.2만 |
|---|
| 2025.10.13 | ₩124,636 | ₩129,538 | ₩122,473 | ₩122,994 | -1.32% | 12.2만 |
|---|
| 2025.10.10 | ₩128,590 | ₩131,555 | ₩121,124 | ₩121,351 | -5.63% | 14.4만 |
|---|