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 | ₩68,723 | ₩68,803 | ₩67,508 | ₩68,416 | -0.45% | 23.2만 |
| 2026.10.08 | ₩66,894 | ₩68,950 | ₩66,834 | ₩68,002 | +1.66% | 26만 |
| 2026.10.07 | ₩67,602 | ₩69,724 | ₩66,747 | ₩68,029 | +0.63% | 14.4만 |
| 2026.10.06 | ₩67,415 | ₩69,861 | ₩67,308 | ₩68,536 | +1.66% | 15.5만 |
| 2026.10.05 | ₩65,880 | ₩67,521 | ₩64,338 | ₩66,654 | +1.18% | 19.6만 |
| 2026.10.02 | ₩67,108 | ₩68,129 | ₩64,002 | ₩65,533 | -2.35% | 24.9만 |
| 2026.10.01 | ₩65,746 | ₩67,061 | ₩64,585 | ₩66,320 | +0.87% | 44.6만 |
| 2026.09.30 | ₩64,679 | ₩66,560 | ₩62,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,306 |
| +0.97% |
| 36.3만 |
| 2026.09.29 | ₩64,986 | ₩66,694 | ₩63,798 | ₩63,998 | -1.52% | 18.6만 |
|---|
| 2026.09.28 | ₩68,162 | ₩68,336 | ₩64,078 | ₩64,812 | -4.91% | 41.7만 |
|---|
| 2026.09.25 | ₩68,629 | ₩69,136 | ₩67,281 | ₩68,709 | +0.12% | 13.1만 |
|---|
| 2026.09.24 | ₩67,548 | ₩68,930 | ₩66,774 | ₩68,509 | +1.42% | 22.7만 |
|---|
| 2026.09.23 | ₩69,510 | ₩69,644 | ₩67,521 | ₩68,229 | -1.84% | 18.3만 |
|---|
| 2026.09.22 | ₩69,510 | ₩72,073 | ₩68,663 | ₩69,510 | 0.00% | 16.8만 |
|---|
| 2026.09.21 | ₩69,924 | ₩70,551 | ₩68,069 | ₩69,684 | -0.34% | 29.8만 |
|---|
| 2026.09.18 | ₩66,307 | ₩69,971 | ₩66,167 | ₩69,056 | +4.15% | 51.2만 |
|---|
| 2026.09.17 | ₩72,073 | ₩72,593 | ₩65,253 | ₩66,801 | -7.31% | 31.9만 |
|---|
| 2026.09.16 | ₩69,911 | ₩71,299 | ₩68,696 | ₩70,151 | +0.34% | 45.3만 |
|---|
| 2026.09.15 | ₩67,014 | ₩69,884 | ₩66,494 | ₩67,428 | +0.62% | 49.3만 |
|---|
| 2026.09.14 | ₩65,466 | ₩69,403 | ₩65,066 | ₩68,309 | +4.34% | 50만 |
|---|
| 2026.09.11 | ₩64,692 | ₩68,069 | ₩64,665 | ₩67,401 | +4.19% | 37.9만 |
|---|
| 2026.09.10 | ₩64,558 | ₩65,319 | ₩63,037 | ₩64,478 | -0.12% | 38.1만 |
|---|
| 2026.09.09 | ₩65,132 | ₩66,360 | ₩62,757 | ₩65,146 | +0.02% | 46만 |
|---|
| 2026.09.08 | ₩66,547 | ₩67,001 | ₩65,646 | ₩66,120 | -0.64% | 46.7만 |
|---|
| 2026.09.04 | ₩66,067 | ₩66,634 | ₩65,132 | ₩66,547 | +0.73% | 29.1만 |
|---|
| 2026.09.03 | ₩65,479 | ₩66,586 | ₩64,779 | ₩66,133 | +1.00% | 50.7만 |
|---|
| 2026.09.02 | ₩61,395 | ₩65,906 | ₩60,568 | ₩64,839 | +5.61% | 78.2만 |
|---|
| 2026.09.01 | ₩55,122 | ₩60,621 | ₩54,729 | ₩59,780 | +8.45% | 88.5만 |
|---|
| 2026.08.31 | ₩54,722 | ₩55,956 | ₩54,375 | ₩55,016 | +0.54% | 47.3만 |
|---|
| 2026.08.28 | ₩55,656 | ₩57,151 | ₩55,062 | ₩55,176 | -0.86% | 28.5만 |
|---|
| 2026.08.27 | ₩56,617 | ₩57,244 | ₩55,483 | ₩55,696 | -1.63% | 23.7만 |
|---|
| 2026.08.26 | ₩55,776 | ₩56,764 | ₩54,949 | ₩56,617 | +1.51% | 38.3만 |
|---|
| 2026.08.25 | ₩56,110 | ₩57,258 | ₩55,536 | ₩55,936 | -0.31% | 52.6만 |
|---|
| 2026.08.24 | ₩57,258 | ₩57,872 | ₩55,509 | ₩55,670 | -2.77% | 42.8만 |
|---|
| 2026.08.21 | ₩57,058 | ₩57,778 | ₩55,950 | ₩57,258 | +0.35% | 47.3만 |
|---|
| 2026.08.20 | ₩58,112 | ₩58,446 | ₩56,871 | ₩57,058 | -1.81% | 29.2만 |
|---|
| 2026.08.19 | ₩58,446 | ₩58,446 | ₩56,857 | ₩58,326 | -0.21% | 31.4만 |
|---|
| 2026.08.18 | ₩59,647 | ₩59,647 | ₩57,445 | ₩57,591 | -3.45% | 26.2만 |
|---|
| 2026.08.17 | ₩61,555 | ₩62,490 | ₩58,199 | ₩60,141 | -2.30% | 48.5만 |
|---|
| 2026.08.14 | ₩59,246 | ₩61,062 | ₩59,100 | ₩60,781 | +2.59% | 52.9만 |
|---|
| 2026.08.13 | ₩59,740 | ₩60,488 | ₩58,739 | ₩58,993 | -1.25% | 48.8만 |
|---|
| 2026.08.12 | ₩62,410 | ₩63,224 | ₩59,393 | ₩59,994 | -3.87% | 34.4만 |
|---|
| 2026.08.11 | ₩61,796 | ₩62,863 | ₩61,395 | ₩61,929 | +0.22% | 38.5만 |
|---|
| 2026.08.10 | ₩65,279 | ₩65,920 | ₩61,756 | ₩61,836 | -5.27% | 46.1만 |
|---|
| 2026.08.07 | ₩63,931 | ₩65,973 | ₩62,930 | ₩64,999 | +1.67% | 58.7만 |
|---|
| 2026.08.06 | ₩66,374 | ₩67,355 | ₩63,210 | ₩63,971 | -3.62% | 95.4만 |
|---|
| 2026.08.05 | ₩81,949 | ₩82,750 | ₩65,486 | ₩66,374 | -19.01% | 170.1만 |
|---|
| 2026.08.04 | ₩99,741 | ₩103,598 | ₩96,391 | ₩102,917 | +3.18% | 30.9만 |
|---|
| 2026.08.03 | ₩97,125 | ₩99,020 | ₩95,276 | ₩97,765 | +0.66% | 22.5만 |
|---|
| 2026.07.31 | ₩93,521 | ₩97,505 | ₩93,521 | ₩95,697 | +2.33% | 17.5만 |
|---|
| 2026.07.30 | ₩92,894 | ₩96,764 | ₩92,467 | ₩93,294 | +0.43% | 18.6만 |
|---|
| 2026.07.29 | ₩96,004 | ₩97,970 | ₩88,903 | ₩90,304 | -5.94% | 22.7만 |
|---|
| 2026.07.28 | ₩98,753 | ₩98,753 | ₩93,274 | ₩96,751 | -2.03% | 18.5만 |
|---|
| 2026.07.27 | ₩97,525 | ₩99,600 | ₩95,923 | ₩99,220 | +1.74% | 21.5만 |
|---|
| 2026.07.24 | ₩98,780 | ₩99,794 | ₩96,951 | ₩97,085 | -1.72% | 12.1만 |
|---|
| 2026.07.23 | ₩100,675 | ₩102,263 | ₩97,885 | ₩98,967 | -1.70% | 11만 |
|---|
| 2026.07.22 | ₩97,752 | ₩100,768 | ₩96,030 | ₩100,675 | +2.99% | 13.1만 |
|---|
| 2026.07.21 | ₩98,967 | ₩102,303 | ₩98,166 | ₩98,513 | -0.46% | 23.4만 |
|---|
| 2026.07.20 | ₩97,739 | ₩101,129 | ₩96,244 | ₩98,539 | +0.82% | 17.2만 |
|---|
| 2026.07.17 | ₩100,341 | ₩100,775 | ₩96,497 | ₩97,098 | -3.23% | 26.5만 |
|---|
| 2026.07.16 | ₩102,170 | ₩103,424 | ₩101,249 | ₩102,664 | +0.48% | 11.1만 |
|---|
| 2026.07.15 | ₩101,569 | ₩104,532 | ₩99,714 | ₩102,864 | +1.27% | 14.6만 |
|---|
| 2026.07.14 | ₩99,087 | ₩101,259 | ₩98,286 | ₩99,701 | +0.62% | 16만 |
|---|
| 2026.07.13 | ₩100,101 | ₩100,871 | ₩96,030 | ₩97,618 | -2.48% | 24.6만 |
|---|
| 2026.07.10 | ₩102,997 | ₩103,304 | ₩100,742 | ₩100,862 | -2.07% | 15.8만 |
|---|
| 2026.07.09 | ₩104,532 | ₩106,054 | ₩103,384 | ₩103,544 | -0.94% | 19.1만 |
|---|
| 2026.07.08 | ₩103,358 | ₩106,227 | ₩102,170 | ₩102,984 | -0.36% | 15.2만 |
|---|
| 2026.07.07 | ₩106,000 | ₩107,282 | ₩100,782 | ₩104,239 | -1.66% | 15.5만 |
|---|
| 2026.07.06 | ₩102,170 | ₩106,801 | ₩100,848 | ₩106,654 | +4.39% | 14.2만 |
|---|
| 2026.07.02 | ₩105,146 | ₩106,467 | ₩100,361 | ₩101,436 | -3.53% | 19.9만 |
|---|
| 2026.07.01 | ₩102,277 | ₩106,000 | ₩100,675 | ₩103,598 | +1.29% | 22.5만 |
|---|
| 2026.06.30 | ₩105,253 | ₩106,414 | ₩102,310 | ₩102,770 | -2.36% | 19.9만 |
|---|
| 2026.06.29 | ₩108,096 | ₩109,444 | ₩104,279 | ₩105,240 | -2.64% | 18.1만 |
|---|
| 2026.06.26 | ₩108,496 | ₩112,113 | ₩106,774 | ₩108,456 | -0.04% | 38.6만 |
|---|
| 2026.06.25 | ₩109,617 | ₩110,885 | ₩108,162 | ₩109,324 | -0.27% | 13만 |
|---|
| 2026.06.24 | ₩110,205 | ₩112,594 | ₩106,020 | ₩107,148 | -2.77% | 28.6만 |
|---|
| 2026.06.23 | ₩107,482 | ₩109,257 | ₩104,172 | ₩108,710 | +1.14% | 31.8만 |
|---|
| 2026.06.22 | ₩107,976 | ₩110,298 | ₩107,255 | ₩109,123 | +1.06% | 25.6만 |
|---|
| 2026.06.18 | ₩108,630 | ₩110,778 | ₩105,613 | ₩106,975 | -1.52% | 26.1만 |
|---|
| 2026.06.17 | ₩107,175 | ₩110,598 | ₩106,474 | ₩107,228 | +0.05% | 16.6만 |
|---|
| 2026.06.16 | ₩104,933 | ₩109,197 | ₩104,933 | ₩106,734 | +1.72% | 10.8만 |
|---|
| 2026.06.15 | ₩107,148 | ₩108,816 | ₩104,145 | ₩104,586 | -2.39% | 16.2만 |
|---|
| 2026.06.12 | ₩110,231 | ₩112,590 | ₩104,933 | ₩105,560 | -4.24% | 35.2만 |
|---|
| 2026.06.11 | ₩103,825 | ₩109,063 | ₩100,154 | ₩108,603 | +4.60% | 46.3만 |
|---|
| 2026.06.10 | ₩110,485 | ₩111,312 | ₩102,110 | ₩102,290 | -7.42% | 41.3만 |
|---|
| 2026.06.09 | ₩110,965 | ₩114,502 | ₩104,586 | ₩109,244 | -1.55% | 24.8만 |
|---|
| 2026.06.08 | ₩109,924 | ₩112,604 | ₩108,016 | ₩109,831 | -0.08% | 33.3만 |
|---|
| 2026.06.05 | ₩113,341 | ₩113,966 | ₩105,787 | ₩107,108 | -5.50% | 33.6만 |
|---|
| 2026.06.04 | ₩109,244 | ₩113,848 | ₩105,520 | ₩112,554 | +3.03% | 29.6만 |
|---|
| 2026.06.03 | ₩106,988 | ₩111,486 | ₩106,774 | ₩108,776 | +1.67% | 44.1만 |
|---|
| 2026.06.02 | ₩109,404 | ₩112,814 | ₩104,118 | ₩106,988 | -2.21% | 39만 |
|---|
| 2026.06.01 | ₩102,490 | ₩109,831 | ₩101,436 | ₩109,297 | +6.64% | 28.8만 |
|---|
| 2026.05.29 | ₩106,948 | ₩111,072 | ₩103,131 | ₩103,371 | -3.34% | 36.1만 |
|---|
| 2026.05.28 | ₩107,095 | ₩108,109 | ₩104,165 | ₩106,254 | -0.79% | 38.1만 |
|---|
| 2026.05.27 | ₩99,661 | ₩110,752 | ₩98,006 | ₩107,535 | +7.90% | 31.8만 |
|---|
| 2026.05.26 | ₩96,764 | ₩102,076 | ₩96,764 | ₩99,020 | +2.33% | 27.5만 |
|---|
| 2026.05.22 | ₩95,430 | ₩97,018 | ₩94,108 | ₩95,243 | -0.20% | 24.3만 |
|---|
| 2026.05.21 | ₩96,764 | ₩97,939 | ₩94,195 | ₩95,403 | -1.41% | 21.4만 |
|---|
| 2026.05.20 | ₩100,101 | ₩102,343 | ₩97,231 | ₩97,592 | -2.51% | 34.6만 |
|---|
| 2026.05.19 | ₩99,460 | ₩100,475 | ₩93,768 | ₩99,580 | +0.12% | 33.3만 |
|---|
| 2026.05.18 | ₩97,285 | ₩102,570 | ₩97,211 | ₩101,462 | +4.29% | 36.2만 |
|---|
| 2026.05.15 | ₩99,794 | ₩104,265 | ₩96,110 | ₩96,884 | -2.92% | 29.9만 |
|---|
| 2026.05.14 | ₩96,097 | ₩101,569 | ₩95,203 | ₩99,954 | +4.01% | 38.9만 |
|---|
| 2026.05.13 | ₩95,003 | ₩99,087 | ₩94,962 | ₩95,750 | +0.79% | 28.2만 |
|---|
| 2026.05.12 | ₩100,662 | ₩101,195 | ₩95,977 | ₩96,524 | -4.11% | 29만 |
|---|
| 2026.05.11 | ₩95,963 | ₩103,251 | ₩94,762 | ₩101,356 | +5.62% | 73.9만 |
|---|
| 2026.05.08 | ₩100,929 | ₩100,929 | ₩95,403 | ₩95,750 | -5.13% | 72.2만 |
|---|
| 2026.05.07 | ₩102,824 | ₩103,111 | ₩96,898 | ₩98,940 | -3.78% | 50.1만 |
|---|
| 2026.05.06 | ₩129,864 | ₩129,864 | ₩97,772 | ₩102,730 | -20.89% | 128.6만 |
|---|
| 2026.05.05 | ₩138,807 | ₩153,421 | ₩138,139 | ₩152,300 | +9.72% | 31.1만 |
|---|
| 2026.05.04 | ₩131,212 | ₩137,800 | ₩131,212 | ₩136,524 | +4.05% | 22.4만 |
|---|
| 2026.05.01 | ₩133,828 | ₩135,804 | ₩128,450 | ₩132,360 | -1.10% | 11.7만 |
|---|
| 2026.04.30 | ₩121,816 | ₩134,089 | ₩121,816 | ₩133,161 | +9.31% | 21.4만 |
|---|
| 2026.04.29 | ₩123,912 | ₩124,672 | ₩120,548 | ₩121,950 | -1.58% | 20.5만 |
|---|
| 2026.04.28 | ₩123,057 | ₩127,415 | ₩119,187 | ₩125,433 | +1.93% | 20.7만 |
|---|
| 2026.04.27 | ₩128,396 | ₩128,810 | ₩123,191 | ₩124,312 | -3.18% | 20.4만 |
|---|
| 2026.04.24 | ₩133,975 | ₩136,591 | ₩128,383 | ₩128,383 | -4.17% | 18.4만 |
|---|
| 2026.04.23 | ₩128,076 | ₩133,361 | ₩128,076 | ₩133,161 | +3.97% | 22.6만 |
|---|
| 2026.04.22 | ₩126,474 | ₩129,718 | ₩124,939 | ₩127,449 | +0.77% | 24.5만 |
|---|
| 2026.04.21 | ₩131,920 | ₩133,001 | ₩124,272 | ₩125,727 | -4.69% | 26.4만 |
|---|
| 2026.04.20 | ₩123,191 | ₩132,334 | ₩121,483 | ₩131,920 | +7.09% | 29.1만 |
|---|
| 2026.04.17 | ₩122,270 | ₩125,834 | ₩119,247 | ₩124,873 | +2.13% | 15.4만 |
|---|
| 2026.04.16 | ₩118,533 | ₩122,510 | ₩118,533 | ₩119,414 | +0.74% | 13.9만 |
|---|
| 2026.04.15 | ₩117,692 | ₩120,922 | ₩117,138 | ₩118,520 | +0.70% | 19.9만 |
|---|
| 2026.04.14 | ₩114,903 | ₩117,752 | ₩114,375 | ₩117,091 | +1.90% | 13.8만 |
|---|
| 2026.04.13 | ₩109,924 | ₩114,542 | ₩109,711 | ₩114,342 | +4.02% | 11.9만 |
|---|
| 2026.04.10 | ₩112,260 | ₩112,780 | ₩109,817 | ₩110,231 | -1.81% | 12.3만 |
|---|
| 2026.04.09 | ₩112,073 | ₩114,289 | ₩111,593 | ₩112,647 | +0.51% | 22.6만 |
|---|
| 2026.04.08 | ₩111,553 | ₩114,169 | ₩111,392 | ₩112,073 | +0.47% | 20.9만 |
|---|
| 2026.04.07 | ₩106,454 | ₩108,353 | ₩104,105 | ₩106,668 | +0.20% | 21.2만 |
|---|
| 2026.04.06 | ₩106,334 | ₩109,130 | ₩104,939 | ₩106,921 | +0.55% | 11.3만 |
|---|
| 2026.04.02 | ₩104,465 | ₩109,724 | ₩104,359 | ₩107,335 | +2.75% | 17.9만 |
|---|
| 2026.04.01 | ₩105,560 | ₩110,051 | ₩105,560 | ₩107,041 | +1.40% | 10.3만 |
|---|
| 2026.03.31 | ₩104,118 | ₩106,501 | ₩100,101 | ₩104,172 | +0.05% | 16만 |
|---|
| 2026.03.30 | ₩108,243 | ₩109,684 | ₩103,304 | ₩103,318 | -4.55% | 22.4만 |
|---|
| 2026.03.27 | ₩105,199 | ₩109,083 | ₩105,186 | ₩107,842 | +2.51% | 21.6만 |
|---|
| 2026.03.26 | ₩108,069 | ₩114,275 | ₩104,786 | ₩107,215 | -0.79% | 31만 |
|---|
| 2026.03.25 | ₩106,975 | ₩111,019 | ₩104,906 | ₩110,752 | +3.53% | 24만 |
|---|
| 2026.03.24 | ₩101,649 | ₩106,307 | ₩100,862 | ₩104,839 | +3.14% | 16.3만 |
|---|
| 2026.03.23 | ₩99,153 | ₩104,599 | ₩98,900 | ₩103,291 | +4.17% | 13.2만 |
|---|
| 2026.03.20 | ₩97,672 | ₩98,419 | ₩92,867 | ₩94,068 | -3.69% | 46.4만 |
|---|
| 2026.03.19 | ₩99,380 | ₩99,621 | ₩95,376 | ₩97,485 | -1.91% | 17.5만 |
|---|
| 2026.03.18 | ₩102,957 | ₩104,792 | ₩99,941 | ₩101,089 | -1.81% | 21만 |
|---|
| 2026.03.17 | ₩107,282 | ₩109,457 | ₩102,070 | ₩102,957 | -4.03% | 14.8만 |
|---|
| 2026.03.16 | ₩108,056 | ₩109,097 | ₩103,264 | ₩105,707 | -2.17% | 15.6만 |
|---|
| 2026.03.13 | ₩106,881 | ₩109,317 | ₩103,978 | ₩105,480 | -1.31% | 27.9만 |
|---|
| 2026.03.12 | ₩105,186 | ₩108,136 | ₩100,888 | ₩106,080 | +0.85% | 19.5만 |
|---|
| 2026.03.11 | ₩107,322 | ₩108,296 | ₩104,452 | ₩106,988 | -0.31% | 17.8만 |
|---|
| 2026.03.10 | ₩110,899 | ₩112,233 | ₩107,161 | ₩107,362 | -3.19% | 16.7만 |
|---|
| 2026.03.09 | ₩106,281 | ₩113,935 | ₩106,281 | ₩112,594 | +5.94% | 14.2만 |
|---|
| 2026.03.06 | ₩105,213 | ₩112,387 | ₩104,772 | ₩109,577 | +4.15% | 32.2만 |
|---|
| 2026.03.05 | ₩114,222 | ₩115,170 | ₩104,325 | ₩108,790 | -4.76% | 33.3만 |
|---|
| 2026.03.04 | ₩117,826 | ₩121,790 | ₩111,259 | ₩116,197 | -1.38% | 26.2만 |
|---|
| 2026.03.03 | ₩114,956 | ₩126,795 | ₩108,915 | ₩116,825 | +1.63% | 28.9만 |
|---|
| 2026.03.02 | ₩120,869 | ₩124,459 | ₩118,626 | ₩119,013 | -1.53% | 20만 |
|---|
| 2026.02.27 | ₩126,795 | ₩127,662 | ₩118,613 | ₩122,016 | -3.77% | 15.1만 |
|---|
| 2026.02.26 | ₩124,739 | ₩132,834 | ₩122,759 | ₩130,692 | +4.77% | 21.7만 |
|---|
| 2026.02.25 | ₩122,791 | ₩129,624 | ₩121,870 | ₩124,205 | +1.15% | 14.6만 |
|---|
| 2026.02.24 | ₩122,924 | ₩127,542 | ₩121,790 | ₩121,910 | -0.83% | 14.1만 |
|---|
| 2026.02.23 | ₩129,771 | ₩134,402 | ₩122,027 | ₩123,551 | -4.79% | 9.9만 |
|---|
| 2026.02.20 | ₩127,969 | ₩133,468 | ₩126,314 | ₩131,119 | +2.46% | 25.3만 |
|---|
| 2026.02.19 | ₩122,430 | ₩127,956 | ₩120,548 | ₩127,315 | +3.99% | 8.2만 |
|---|
| 2026.02.18 | ₩121,629 | ₩126,434 | ₩120,935 | ₩123,618 | +1.64% | 15.1만 |
|---|
| 2026.02.17 | ₩117,639 | ₩123,565 | ₩116,451 | ₩121,669 | +3.43% | 8.6만 |
|---|
| 2026.02.13 | ₩122,577 | ₩126,781 | ₩116,077 | ₩117,639 | -4.03% | 15.2만 |
|---|
| 2026.02.12 | ₩126,381 | ₩129,464 | ₩120,228 | ₩121,830 | -3.60% | 20.4만 |
|---|
| 2026.02.11 | ₩124,913 | ₩128,650 | ₩122,924 | ₩126,274 | +1.09% | 13.8만 |
|---|
| 2026.02.10 | ₩117,959 | ₩126,634 | ₩117,479 | ₩123,271 | +4.50% | 12.4만 |
|---|
| 2026.02.09 | ₩116,357 | ₩121,069 | ₩111,619 | ₩118,333 | +1.70% | 17.2만 |
|---|
| 2026.02.06 | ₩113,208 | ₩119,307 | ₩113,208 | ₩114,956 | +1.54% | 8.7만 |
|---|
| 2026.02.05 | ₩110,632 | ₩112,834 | ₩109,284 | ₩112,126 | +1.35% | 8.9만 |
|---|
| 2026.02.04 | ₩119,814 | ₩121,990 | ₩107,404 | ₩110,084 | -8.12% | 18.9만 |
|---|
| 2026.02.03 | ₩114,622 | ₩120,495 | ₩114,449 | ₩119,667 | +4.40% | 26.4만 |
|---|
| 2026.02.02 | ₩114,142 | ₩118,146 | ₩112,167 | ₩114,689 | +0.48% | 14.5만 |
|---|
| 2026.01.30 | ₩110,725 | ₩115,677 | ₩110,712 | ₩114,756 | +3.64% | 15.3만 |
|---|
| 2026.01.29 | ₩108,710 | ₩111,913 | ₩108,276 | ₩111,526 | +2.59% | 8.1만 |
|---|
| 2026.01.28 | ₩112,126 | ₩112,287 | ₩106,761 | ₩109,070 | -2.73% | 10.2만 |
|---|
| 2026.01.27 | ₩109,644 | ₩113,073 | ₩108,443 | ₩112,126 | +2.26% | 10.4만 |
|---|
| 2026.01.26 | ₩108,042 | ₩113,681 | ₩108,042 | ₩109,684 | +1.52% | 11.9만 |
|---|
| 2026.01.23 | ₩115,570 | ₩117,079 | ₩107,869 | ₩108,656 | -5.98% | 10.4만 |
|---|
| 2026.01.22 | ₩111,259 | ₩116,531 | ₩109,444 | ₩115,864 | +4.14% | 16.1만 |
|---|
| 2026.01.21 | ₩109,884 | ₩113,111 | ₩108,496 | ₩111,139 | +1.14% | 18.4만 |
|---|
| 2026.01.20 | ₩111,459 | ₩113,922 | ₩107,682 | ₩107,982 | -3.12% | 20.7만 |
|---|
| 2026.01.16 | ₩116,251 | ₩116,251 | ₩109,557 | ₩112,767 | -3.00% | 70.6만 |
|---|
| 2026.01.15 | ₩112,327 | ₩116,117 | ₩110,552 | ₩115,677 | +2.98% | 21.5만 |
|---|
| 2026.01.14 | ₩105,600 | ₩112,220 | ₩104,545 | ₩111,980 | +6.04% | 23.4만 |
|---|
| 2026.01.13 | ₩111,072 | ₩113,461 | ₩108,790 | ₩109,003 | -1.86% | 9.8만 |
|---|
| 2026.01.12 | ₩104,706 | ₩111,219 | ₩102,450 | ₩110,445 | +5.48% | 8.7만 |
|---|
| 2026.01.09 | ₩102,770 | ₩106,321 | ₩102,537 | ₩104,839 | +2.01% | 8.5만 |
|---|
| 2026.01.08 | ₩102,584 | ₩104,852 | ₩101,329 | ₩102,770 | +0.18% | 13.8만 |
|---|
| 2026.01.07 | ₩107,428 | ₩108,783 | ₩102,023 | ₩102,410 | -4.67% | 9.4만 |
|---|
| 2026.01.06 | ₩111,059 | ₩111,719 | ₩103,251 | ₩108,082 | -2.68% | 17.8만 |
|---|
| 2026.01.05 | ₩105,693 | ₩112,481 | ₩104,612 | ₩112,220 | +6.18% | 14.9만 |
|---|
| 2026.01.02 | ₩105,039 | ₩107,508 | ₩104,239 | ₩105,533 | +0.47% | 8.7만 |
|---|
| 2025.12.31 | ₩104,452 | ₩104,719 | ₩101,836 | ₩103,905 | -0.52% | 13.1만 |
|---|
| 2025.12.30 | ₩104,719 | ₩105,346 | ₩103,558 | ₩104,279 | -0.42% | 9.5만 |
|---|
| 2025.12.29 | ₩105,800 | ₩107,081 | ₩104,078 | ₩105,026 | -0.73% | 7.6만 |
|---|
| 2025.12.26 | ₩106,441 | ₩106,574 | ₩104,979 | ₩105,800 | -0.60% | 7.2만 |
|---|
| 2025.12.24 | ₩108,243 | ₩108,243 | ₩106,027 | ₩106,200 | -1.89% | 5.4만 |
|---|
| 2025.12.23 | ₩106,654 | ₩108,710 | ₩106,628 | ₩107,762 | +1.04% | 16.6만 |
|---|
| 2025.12.22 | ₩105,573 | ₩109,404 | ₩105,406 | ₩107,762 | +2.07% | 9만 |
|---|
| 2025.12.19 | ₩104,265 | ₩106,988 | ₩104,225 | ₩104,639 | +0.36% | 26.2만 |
|---|
| 2025.12.18 | ₩106,361 | ₩109,244 | ₩104,452 | ₩104,545 | -1.71% | 15.6만 |
|---|
| 2025.12.17 | ₩108,683 | ₩111,219 | ₩104,913 | ₩105,473 | -2.95% | 30.4만 |
|---|
| 2025.12.16 | ₩103,651 | ₩111,973 | ₩102,343 | ₩108,550 | +4.73% | 29.4만 |
|---|
| 2025.12.15 | ₩106,774 | ₩111,232 | ₩101,035 | ₩105,560 | -1.14% | 25.6만 |
|---|
| 2025.12.12 | ₩102,704 | ₩106,628 | ₩99,821 | ₩101,369 | -1.30% | 16.1만 |
|---|
| 2025.12.11 | ₩99,273 | ₩103,578 | ₩97,845 | ₩102,250 | +3.00% | 13만 |
|---|
| 2025.12.10 | ₩97,825 | ₩100,995 | ₩97,432 | ₩99,434 | +1.64% | 11만 |
|---|
| 2025.12.09 | ₩99,514 | ₩102,503 | ₩98,620 | ₩98,700 | -0.82% | 9.7만 |
|---|
| 2025.12.08 | ₩99,807 | ₩101,649 | ₩98,486 | ₩99,514 | -0.29% | 18만 |
|---|
| 2025.12.05 | ₩100,301 | ₩100,795 | ₩96,164 | ₩98,419 | -1.88% | 14만 |
|---|
| 2025.12.04 | ₩95,923 | ₩102,303 | ₩95,923 | ₩100,301 | +4.56% | 15만 |
|---|
| 2025.12.03 | ₩91,906 | ₩96,831 | ₩91,325 | ₩96,364 | +4.85% | 10.8만 |
|---|
| 2025.12.02 | ₩93,908 | ₩94,696 | ₩90,542 | ₩91,759 | -2.29% | 18만 |
|---|
| 2025.12.01 | ₩93,081 | ₩94,076 | ₩91,319 | ₩92,760 | -0.34% | 9.3만 |
|---|
| 2025.11.28 | ₩95,136 | ₩96,564 | ₩93,775 | ₩94,429 | -0.74% | 6만 |
|---|
| 2025.11.26 | ₩92,093 | ₩95,496 | ₩89,210 | ₩95,136 | +3.30% | 11.7만 |
|---|
| 2025.11.25 | ₩88,730 | ₩93,294 | ₩86,861 | ₩92,146 | +3.85% | 19.1만 |
|---|
| 2025.11.24 | ₩89,077 | ₩91,559 | ₩88,556 | ₩89,050 | -0.03% | 19.7만 |
|---|
| 2025.11.21 | ₩87,982 | ₩91,539 | ₩87,088 | ₩89,397 | +1.61% | 24.1만 |
|---|
| 2025.11.20 | ₩93,001 | ₩93,943 | ₩87,595 | ₩87,982 | -5.40% | 14.7만 |
|---|
| 2025.11.19 | ₩92,093 | ₩94,463 | ₩90,244 | ₩90,985 | -1.20% | 17.1만 |
|---|
| 2025.11.18 | ₩90,505 | ₩93,428 | ₩89,624 | ₩91,666 | +1.28% | 21.9만 |
|---|
| 2025.11.17 | ₩96,404 | ₩97,005 | ₩91,239 | ₩92,280 | -4.28% | 18.2만 |
|---|
| 2025.11.14 | ₩94,482 | ₩97,178 | ₩94,248 | ₩94,922 | +0.47% | 17만 |
|---|
| 2025.11.13 | ₩103,798 | ₩104,465 | ₩96,017 | ₩96,364 | -7.16% | 20.7만 |
|---|
| 2025.11.12 | ₩102,770 | ₩105,947 | ₩101,249 | ₩104,933 | +2.10% | 23.9만 |
|---|
| 2025.11.11 | ₩103,691 | ₩105,333 | ₩102,116 | ₩102,837 | -0.82% | 16.1만 |
|---|
| 2025.11.10 | ₩104,532 | ₩106,421 | ₩102,370 | ₩104,239 | -0.28% | 23.1만 |
|---|
| 2025.11.07 | ₩105,853 | ₩108,076 | ₩101,235 | ₩104,532 | -1.25% | 26.2만 |
|---|
| 2025.11.06 | ₩113,368 | ₩113,368 | ₩108,536 | ₩110,111 | -2.87% | 18만 |
|---|
| 2025.11.05 | ₩108,216 | ₩114,782 | ₩103,438 | ₩112,113 | +3.60% | 42.2만 |
|---|
| 2025.11.04 | ₩122,577 | ₩124,773 | ₩120,588 | ₩121,189 | -1.13% | 17.2만 |
|---|
| 2025.11.03 | ₩126,314 | ₩128,570 | ₩122,070 | ₩124,726 | -1.26% | 16.5만 |
|---|
| 2025.10.31 | ₩128,143 | ₩135,023 | ₩125,820 | ₩126,101 | -1.59% | 28.6만 |
|---|
| 2025.10.30 | ₩125,807 | ₩131,146 | ₩124,566 | ₩128,103 | +1.82% | 12.1만 |
|---|
| 2025.10.29 | ₩130,759 | ₩134,516 | ₩126,901 | ₩127,355 | -2.60% | 13.3만 |
|---|
| 2025.10.28 | ₩132,133 | ₩134,053 | ₩130,131 | ₩130,759 | -1.04% | 5.2만 |
|---|
| 2025.10.27 | ₩134,763 | ₩137,959 | ₩131,266 | ₩132,374 | -1.77% | 11.1만 |
|---|
| 2025.10.24 | ₩129,664 | ₩137,085 | ₩128,196 | ₩134,109 | +3.43% | 16.7만 |
|---|
| 2025.10.23 | ₩124,406 | ₩126,761 | ₩122,737 | ₩125,727 | +1.06% | 7.8만 |
|---|
| 2025.10.22 | ₩126,461 | ₩128,957 | ₩120,468 | ₩122,550 | -3.09% | 10.8만 |
|---|
| 2025.10.21 | ₩125,126 | ₩127,262 | ₩122,283 | ₩126,568 | +1.15% | 8.4만 |
|---|
| 2025.10.20 | ₩124,032 | ₩127,435 | ₩123,071 | ₩125,126 | +0.88% | 10.2만 |
|---|
| 2025.10.17 | ₩124,312 | ₩125,940 | ₩118,865 | ₩122,430 | -1.51% | 16.9만 |
|---|
| 2025.10.16 | ₩132,213 | ₩132,213 | ₩124,899 | ₩125,553 | -5.04% | 19.7만 |
|---|
| 2025.10.15 | ₩126,261 | ₩131,453 | ₩125,447 | ₩131,119 | +3.85% | 18.4만 |
|---|
| 2025.10.14 | ₩120,508 | ₩122,624 | ₩119,360 | ₩122,417 | +1.58% | 14.2만 |
|---|
| 2025.10.13 | ₩124,552 | ₩129,451 | ₩122,390 | ₩122,911 | -1.32% | 12.2만 |
|---|
| 2025.10.10 | ₩128,503 | ₩131,466 | ₩121,042 | ₩121,269 | -5.63% | 14.4만 |
|---|