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 | ₩69,064 | ₩69,145 | ₩67,843 | ₩68,756 | -0.45% | 23.2만 |
| 2026.10.08 | ₩67,226 | ₩69,292 | ₩67,166 | ₩68,340 | +1.66% | 26만 |
| 2026.10.07 | ₩67,937 | ₩70,070 | ₩67,079 | ₩68,367 | +0.63% | 14.4만 |
| 2026.10.06 | ₩67,750 | ₩70,208 | ₩67,642 | ₩68,876 | +1.66% | 15.5만 |
| 2026.10.05 | ₩66,207 | ₩67,857 | ₩64,658 | ₩66,985 | +1.18% | 19.6만 |
| 2026.10.02 | ₩67,441 | ₩68,467 | ₩64,320 | ₩65,858 | -2.35% | 24.9만 |
| 2026.10.01 | ₩66,073 | ₩67,394 | ₩64,906 | ₩66,650 | +0.87% | 44.6만 |
| 2026.09.30 | ₩65,000 | ₩66,891 | ₩63,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,630 |
| +0.97% |
| 36.3만 |
| 2026.09.29 | ₩65,308 | ₩67,025 | ₩64,115 | ₩64,316 | -1.52% | 18.6만 |
|---|
| 2026.09.28 | ₩68,501 | ₩68,675 | ₩64,396 | ₩65,134 | -4.91% | 41.7만 |
|---|
| 2026.09.25 | ₩68,970 | ₩69,480 | ₩67,615 | ₩69,051 | +0.12% | 13.1만 |
|---|
| 2026.09.24 | ₩67,884 | ₩69,272 | ₩67,106 | ₩68,849 | +1.42% | 22.7만 |
|---|
| 2026.09.23 | ₩69,855 | ₩69,990 | ₩67,857 | ₩68,568 | -1.84% | 18.3만 |
|---|
| 2026.09.22 | ₩69,855 | ₩72,431 | ₩69,004 | ₩69,855 | 0.00% | 16.8만 |
|---|
| 2026.09.21 | ₩70,271 | ₩70,902 | ₩68,407 | ₩70,030 | -0.34% | 29.8만 |
|---|
| 2026.09.18 | ₩66,636 | ₩70,318 | ₩66,495 | ₩69,399 | +4.15% | 51.2만 |
|---|
| 2026.09.17 | ₩72,431 | ₩72,954 | ₩65,577 | ₩67,133 | -7.31% | 31.9만 |
|---|
| 2026.09.16 | ₩70,258 | ₩71,653 | ₩69,037 | ₩70,499 | +0.34% | 45.3만 |
|---|
| 2026.09.15 | ₩67,347 | ₩70,231 | ₩66,824 | ₩67,763 | +0.62% | 49.3만 |
|---|
| 2026.09.14 | ₩65,791 | ₩69,748 | ₩65,389 | ₩68,648 | +4.34% | 50만 |
|---|
| 2026.09.11 | ₩65,013 | ₩68,407 | ₩64,986 | ₩67,736 | +4.19% | 37.9만 |
|---|
| 2026.09.10 | ₩64,879 | ₩65,644 | ₩63,350 | ₩64,799 | -0.12% | 38.1만 |
|---|
| 2026.09.09 | ₩65,456 | ₩66,690 | ₩63,068 | ₩65,469 | +0.02% | 46만 |
|---|
| 2026.09.08 | ₩66,878 | ₩67,334 | ₩65,972 | ₩66,448 | -0.64% | 46.7만 |
|---|
| 2026.09.04 | ₩66,395 | ₩66,965 | ₩65,456 | ₩66,878 | +0.73% | 29.1만 |
|---|
| 2026.09.03 | ₩65,805 | ₩66,917 | ₩65,100 | ₩66,462 | +1.00% | 50.7만 |
|---|
| 2026.09.02 | ₩61,700 | ₩66,234 | ₩60,869 | ₩65,161 | +5.61% | 78.2만 |
|---|
| 2026.09.01 | ₩55,396 | ₩60,922 | ₩55,000 | ₩60,077 | +8.45% | 88.5만 |
|---|
| 2026.08.31 | ₩54,994 | ₩56,234 | ₩54,645 | ₩55,289 | +0.54% | 47.3만 |
|---|
| 2026.08.28 | ₩55,933 | ₩57,435 | ₩55,336 | ₩55,450 | -0.86% | 28.5만 |
|---|
| 2026.08.27 | ₩56,898 | ₩57,529 | ₩55,758 | ₩55,973 | -1.63% | 23.7만 |
|---|
| 2026.08.26 | ₩56,053 | ₩57,046 | ₩55,222 | ₩56,898 | +1.51% | 38.3만 |
|---|
| 2026.08.25 | ₩56,389 | ₩57,542 | ₩55,812 | ₩56,214 | -0.31% | 52.6만 |
|---|
| 2026.08.24 | ₩57,542 | ₩58,159 | ₩55,785 | ₩55,946 | -2.77% | 42.8만 |
|---|
| 2026.08.21 | ₩57,341 | ₩58,065 | ₩56,228 | ₩57,542 | +0.35% | 47.3만 |
|---|
| 2026.08.20 | ₩58,401 | ₩58,736 | ₩57,153 | ₩57,341 | -1.81% | 29.2만 |
|---|
| 2026.08.19 | ₩58,736 | ₩58,736 | ₩57,140 | ₩58,615 | -0.21% | 31.4만 |
|---|
| 2026.08.18 | ₩59,943 | ₩59,943 | ₩57,730 | ₩57,878 | -3.45% | 26.2만 |
|---|
| 2026.08.17 | ₩61,861 | ₩62,800 | ₩58,488 | ₩60,439 | -2.30% | 48.5만 |
|---|
| 2026.08.14 | ₩59,541 | ₩61,365 | ₩59,393 | ₩61,083 | +2.59% | 52.9만 |
|---|
| 2026.08.13 | ₩60,037 | ₩60,788 | ₩59,031 | ₩59,286 | -1.25% | 48.8만 |
|---|
| 2026.08.12 | ₩62,720 | ₩63,538 | ₩59,688 | ₩60,292 | -3.87% | 34.4만 |
|---|
| 2026.08.11 | ₩62,103 | ₩63,176 | ₩61,700 | ₩62,237 | +0.22% | 38.5만 |
|---|
| 2026.08.10 | ₩65,603 | ₩66,247 | ₩62,062 | ₩62,143 | -5.27% | 46.1만 |
|---|
| 2026.08.07 | ₩64,249 | ₩66,301 | ₩63,243 | ₩65,322 | +1.67% | 58.7만 |
|---|
| 2026.08.06 | ₩66,703 | ₩67,689 | ₩63,524 | ₩64,289 | -3.62% | 95.4만 |
|---|
| 2026.08.05 | ₩82,356 | ₩83,161 | ₩65,811 | ₩66,703 | -19.01% | 170.1만 |
|---|
| 2026.08.04 | ₩100,236 | ₩104,112 | ₩96,869 | ₩103,428 | +3.18% | 30.9만 |
|---|
| 2026.08.03 | ₩97,607 | ₩99,512 | ₩95,749 | ₩98,251 | +0.66% | 22.5만 |
|---|
| 2026.07.31 | ₩93,986 | ₩97,989 | ₩93,986 | ₩96,172 | +2.33% | 17.5만 |
|---|
| 2026.07.30 | ₩93,355 | ₩97,245 | ₩92,926 | ₩93,758 | +0.43% | 18.6만 |
|---|
| 2026.07.29 | ₩96,480 | ₩98,456 | ₩89,345 | ₩90,753 | -5.94% | 22.7만 |
|---|
| 2026.07.28 | ₩99,244 | ₩99,244 | ₩93,737 | ₩97,232 | -2.03% | 18.5만 |
|---|
| 2026.07.27 | ₩98,010 | ₩100,095 | ₩96,400 | ₩99,713 | +1.74% | 21.5만 |
|---|
| 2026.07.24 | ₩99,270 | ₩100,290 | ₩97,433 | ₩97,567 | -1.72% | 12.1만 |
|---|
| 2026.07.23 | ₩101,175 | ₩102,771 | ₩98,372 | ₩99,458 | -1.70% | 11만 |
|---|
| 2026.07.22 | ₩98,238 | ₩101,269 | ₩96,507 | ₩101,175 | +2.99% | 13.1만 |
|---|
| 2026.07.21 | ₩99,458 | ₩102,811 | ₩98,653 | ₩99,002 | -0.46% | 23.4만 |
|---|
| 2026.07.20 | ₩98,224 | ₩101,631 | ₩96,722 | ₩99,029 | +0.82% | 17.2만 |
|---|
| 2026.07.17 | ₩100,840 | ₩101,276 | ₩96,977 | ₩97,580 | -3.23% | 26.5만 |
|---|
| 2026.07.16 | ₩102,677 | ₩103,938 | ₩101,752 | ₩103,174 | +0.48% | 11.1만 |
|---|
| 2026.07.15 | ₩102,074 | ₩105,051 | ₩100,209 | ₩103,375 | +1.27% | 14.6만 |
|---|
| 2026.07.14 | ₩99,579 | ₩101,763 | ₩98,774 | ₩100,196 | +0.62% | 16만 |
|---|
| 2026.07.13 | ₩100,598 | ₩101,372 | ₩96,507 | ₩98,103 | -2.48% | 24.6만 |
|---|
| 2026.07.10 | ₩103,509 | ₩103,817 | ₩101,242 | ₩101,363 | -2.07% | 15.8만 |
|---|
| 2026.07.09 | ₩105,051 | ₩106,580 | ₩103,898 | ₩104,059 | -0.94% | 19.1만 |
|---|
| 2026.07.08 | ₩103,871 | ₩106,755 | ₩102,677 | ₩103,495 | -0.36% | 15.2만 |
|---|
| 2026.07.07 | ₩106,527 | ₩107,814 | ₩101,282 | ₩104,756 | -1.66% | 15.5만 |
|---|
| 2026.07.06 | ₩102,677 | ₩107,332 | ₩101,349 | ₩107,184 | +4.39% | 14.2만 |
|---|
| 2026.07.02 | ₩105,668 | ₩106,996 | ₩100,860 | ₩101,940 | -3.53% | 19.9만 |
|---|
| 2026.07.01 | ₩102,785 | ₩106,527 | ₩101,175 | ₩104,112 | +1.29% | 22.5만 |
|---|
| 2026.06.30 | ₩105,776 | ₩106,943 | ₩102,818 | ₩103,281 | -2.36% | 19.9만 |
|---|
| 2026.06.29 | ₩108,633 | ₩109,987 | ₩104,797 | ₩105,762 | -2.64% | 18.1만 |
|---|
| 2026.06.26 | ₩109,035 | ₩112,670 | ₩107,305 | ₩108,995 | -0.04% | 38.6만 |
|---|
| 2026.06.25 | ₩110,162 | ₩111,436 | ₩108,700 | ₩109,867 | -0.27% | 13만 |
|---|
| 2026.06.24 | ₩110,752 | ₩113,153 | ₩106,547 | ₩107,680 | -2.77% | 28.6만 |
|---|
| 2026.06.23 | ₩108,016 | ₩109,800 | ₩104,689 | ₩109,250 | +1.14% | 31.8만 |
|---|
| 2026.06.22 | ₩108,512 | ₩110,846 | ₩107,788 | ₩109,666 | +1.06% | 25.6만 |
|---|
| 2026.06.18 | ₩109,169 | ₩111,329 | ₩106,138 | ₩107,506 | -1.52% | 26.1만 |
|---|
| 2026.06.17 | ₩107,707 | ₩111,148 | ₩107,003 | ₩107,761 | +0.05% | 16.6만 |
|---|
| 2026.06.16 | ₩105,454 | ₩109,739 | ₩105,454 | ₩107,265 | +1.72% | 10.8만 |
|---|
| 2026.06.15 | ₩107,680 | ₩109,357 | ₩104,662 | ₩105,105 | -2.39% | 16.2만 |
|---|
| 2026.06.12 | ₩110,779 | ₩113,149 | ₩105,454 | ₩106,084 | -4.24% | 35.2만 |
|---|
| 2026.06.11 | ₩104,341 | ₩109,605 | ₩100,652 | ₩109,142 | +4.60% | 46.3만 |
|---|
| 2026.06.10 | ₩111,034 | ₩111,865 | ₩102,617 | ₩102,798 | -7.42% | 41.3만 |
|---|
| 2026.06.09 | ₩111,517 | ₩115,071 | ₩105,105 | ₩109,786 | -1.55% | 24.8만 |
|---|
| 2026.06.08 | ₩110,470 | ₩113,164 | ₩108,552 | ₩110,376 | -0.08% | 33.3만 |
|---|
| 2026.06.05 | ₩113,904 | ₩114,532 | ₩106,312 | ₩107,640 | -5.50% | 33.6만 |
|---|
| 2026.06.04 | ₩109,786 | ₩114,414 | ₩106,044 | ₩113,113 | +3.03% | 29.6만 |
|---|
| 2026.06.03 | ₩107,519 | ₩112,040 | ₩107,305 | ₩109,317 | +1.67% | 44.1만 |
|---|
| 2026.06.02 | ₩109,947 | ₩113,374 | ₩104,636 | ₩107,519 | -2.21% | 39만 |
|---|
| 2026.06.01 | ₩102,999 | ₩110,376 | ₩101,940 | ₩109,840 | +6.64% | 28.8만 |
|---|
| 2026.05.29 | ₩107,479 | ₩111,624 | ₩103,643 | ₩103,884 | -3.34% | 36.1만 |
|---|
| 2026.05.28 | ₩107,627 | ₩108,646 | ₩104,683 | ₩106,782 | -0.79% | 38.1만 |
|---|
| 2026.05.27 | ₩100,156 | ₩111,302 | ₩98,492 | ₩108,069 | +7.90% | 31.8만 |
|---|
| 2026.05.26 | ₩97,245 | ₩102,583 | ₩97,245 | ₩99,512 | +2.33% | 27.5만 |
|---|
| 2026.05.22 | ₩95,904 | ₩97,500 | ₩94,576 | ₩95,716 | -0.20% | 24.3만 |
|---|
| 2026.05.21 | ₩97,245 | ₩98,425 | ₩94,663 | ₩95,877 | -1.41% | 21.4만 |
|---|
| 2026.05.20 | ₩100,598 | ₩102,852 | ₩97,714 | ₩98,077 | -2.51% | 34.6만 |
|---|
| 2026.05.19 | ₩99,954 | ₩100,974 | ₩94,234 | ₩100,075 | +0.12% | 33.3만 |
|---|
| 2026.05.18 | ₩97,768 | ₩103,080 | ₩97,694 | ₩101,966 | +4.29% | 36.2만 |
|---|
| 2026.05.15 | ₩100,290 | ₩104,783 | ₩96,588 | ₩97,366 | -2.92% | 29.9만 |
|---|
| 2026.05.14 | ₩96,574 | ₩102,074 | ₩95,676 | ₩100,451 | +4.01% | 38.9만 |
|---|
| 2026.05.13 | ₩95,474 | ₩99,579 | ₩95,434 | ₩96,226 | +0.79% | 28.2만 |
|---|
| 2026.05.12 | ₩101,162 | ₩101,698 | ₩96,454 | ₩97,004 | -4.11% | 29만 |
|---|
| 2026.05.11 | ₩96,440 | ₩103,764 | ₩95,233 | ₩101,859 | +5.62% | 73.9만 |
|---|
| 2026.05.08 | ₩101,430 | ₩101,430 | ₩95,877 | ₩96,226 | -5.13% | 72.2만 |
|---|
| 2026.05.07 | ₩103,335 | ₩103,623 | ₩97,379 | ₩99,431 | -3.78% | 50.1만 |
|---|
| 2026.05.06 | ₩130,509 | ₩130,509 | ₩98,258 | ₩103,241 | -20.89% | 128.6만 |
|---|
| 2026.05.05 | ₩139,496 | ₩154,184 | ₩138,826 | ₩153,057 | +9.72% | 31.1만 |
|---|
| 2026.05.04 | ₩131,864 | ₩138,485 | ₩131,864 | ₩137,203 | +4.05% | 22.4만 |
|---|
| 2026.05.01 | ₩134,493 | ₩136,478 | ₩129,088 | ₩133,018 | -1.10% | 11.7만 |
|---|
| 2026.04.30 | ₩122,421 | ₩134,755 | ₩122,421 | ₩133,822 | +9.31% | 21.4만 |
|---|
| 2026.04.29 | ₩124,527 | ₩125,292 | ₩121,147 | ₩122,555 | -1.58% | 20.5만 |
|---|
| 2026.04.28 | ₩123,669 | ₩128,048 | ₩119,779 | ₩126,056 | +1.93% | 20.7만 |
|---|
| 2026.04.27 | ₩129,034 | ₩129,450 | ₩123,803 | ₩124,930 | -3.18% | 20.4만 |
|---|
| 2026.04.24 | ₩134,641 | ₩137,270 | ₩129,021 | ₩129,021 | -4.17% | 18.4만 |
|---|
| 2026.04.23 | ₩128,712 | ₩134,024 | ₩128,712 | ₩133,822 | +3.97% | 22.6만 |
|---|
| 2026.04.22 | ₩127,103 | ₩130,362 | ₩125,560 | ₩128,082 | +0.77% | 24.5만 |
|---|
| 2026.04.21 | ₩132,575 | ₩133,662 | ₩124,889 | ₩126,351 | -4.69% | 26.4만 |
|---|
| 2026.04.20 | ₩123,803 | ₩132,991 | ₩122,086 | ₩132,575 | +7.09% | 29.1만 |
|---|
| 2026.04.17 | ₩122,877 | ₩126,459 | ₩119,839 | ₩125,493 | +2.13% | 15.4만 |
|---|
| 2026.04.16 | ₩119,122 | ₩123,119 | ₩119,122 | ₩120,007 | +0.74% | 13.9만 |
|---|
| 2026.04.15 | ₩118,277 | ₩121,523 | ₩117,720 | ₩119,108 | +0.70% | 19.9만 |
|---|
| 2026.04.14 | ₩115,473 | ₩118,337 | ₩114,944 | ₩117,673 | +1.90% | 13.8만 |
|---|
| 2026.04.13 | ₩110,470 | ₩115,111 | ₩110,256 | ₩114,910 | +4.02% | 11.9만 |
|---|
| 2026.04.10 | ₩112,818 | ₩113,341 | ₩110,363 | ₩110,779 | -1.81% | 12.3만 |
|---|
| 2026.04.09 | ₩112,630 | ₩114,856 | ₩112,147 | ₩113,207 | +0.51% | 22.6만 |
|---|
| 2026.04.08 | ₩112,107 | ₩114,736 | ₩111,946 | ₩112,630 | +0.47% | 20.9만 |
|---|
| 2026.04.07 | ₩106,983 | ₩108,892 | ₩104,622 | ₩107,197 | +0.20% | 21.2만 |
|---|
| 2026.04.06 | ₩106,862 | ₩109,672 | ₩105,460 | ₩107,452 | +0.55% | 11.3만 |
|---|
| 2026.04.02 | ₩104,984 | ₩110,269 | ₩104,877 | ₩107,868 | +2.75% | 17.9만 |
|---|
| 2026.04.01 | ₩106,084 | ₩110,598 | ₩106,084 | ₩107,573 | +1.40% | 10.3만 |
|---|
| 2026.03.31 | ₩104,636 | ₩107,030 | ₩100,598 | ₩104,689 | +0.05% | 16만 |
|---|
| 2026.03.30 | ₩108,780 | ₩110,229 | ₩103,817 | ₩103,831 | -4.55% | 22.4만 |
|---|
| 2026.03.27 | ₩105,722 | ₩109,625 | ₩105,709 | ₩108,378 | +2.51% | 21.6만 |
|---|
| 2026.03.26 | ₩108,606 | ₩114,843 | ₩105,306 | ₩107,747 | -0.79% | 31만 |
|---|
| 2026.03.25 | ₩107,506 | ₩111,570 | ₩105,427 | ₩111,302 | +3.53% | 24만 |
|---|
| 2026.03.24 | ₩102,154 | ₩106,835 | ₩101,363 | ₩105,360 | +3.14% | 16.3만 |
|---|
| 2026.03.23 | ₩99,646 | ₩105,118 | ₩99,391 | ₩103,804 | +4.17% | 13.2만 |
|---|
| 2026.03.20 | ₩98,157 | ₩98,908 | ₩93,328 | ₩94,536 | -3.69% | 46.4만 |
|---|
| 2026.03.19 | ₩99,874 | ₩100,115 | ₩95,850 | ₩97,969 | -1.91% | 17.5만 |
|---|
| 2026.03.18 | ₩103,469 | ₩105,313 | ₩100,437 | ₩101,591 | -1.81% | 21만 |
|---|
| 2026.03.17 | ₩107,814 | ₩110,001 | ₩102,577 | ₩103,469 | -4.03% | 14.8만 |
|---|
| 2026.03.16 | ₩108,592 | ₩109,639 | ₩103,777 | ₩106,232 | -2.17% | 15.6만 |
|---|
| 2026.03.13 | ₩107,412 | ₩109,860 | ₩104,495 | ₩106,004 | -1.31% | 27.9만 |
|---|
| 2026.03.12 | ₩105,709 | ₩108,673 | ₩101,390 | ₩106,607 | +0.85% | 19.5만 |
|---|
| 2026.03.11 | ₩107,855 | ₩108,834 | ₩104,971 | ₩107,519 | -0.31% | 17.8만 |
|---|
| 2026.03.10 | ₩111,449 | ₩112,791 | ₩107,694 | ₩107,895 | -3.19% | 16.7만 |
|---|
| 2026.03.09 | ₩106,809 | ₩114,501 | ₩106,809 | ₩113,153 | +5.94% | 14.2만 |
|---|
| 2026.03.06 | ₩105,735 | ₩112,945 | ₩105,293 | ₩110,122 | +4.15% | 32.2만 |
|---|
| 2026.03.05 | ₩114,789 | ₩115,742 | ₩104,843 | ₩109,330 | -4.76% | 33.3만 |
|---|
| 2026.03.04 | ₩118,411 | ₩122,395 | ₩111,812 | ₩116,774 | -1.38% | 26.2만 |
|---|
| 2026.03.03 | ₩115,527 | ₩127,424 | ₩109,456 | ₩117,405 | +1.63% | 28.9만 |
|---|
| 2026.03.02 | ₩121,469 | ₩125,077 | ₩119,216 | ₩119,605 | -1.53% | 20만 |
|---|
| 2026.02.27 | ₩127,424 | ₩128,296 | ₩119,202 | ₩122,623 | -3.77% | 15.1만 |
|---|
| 2026.02.26 | ₩125,359 | ₩133,494 | ₩123,368 | ₩131,341 | +4.77% | 21.7만 |
|---|
| 2026.02.25 | ₩123,401 | ₩130,268 | ₩122,475 | ₩124,822 | +1.15% | 14.6만 |
|---|
| 2026.02.24 | ₩123,535 | ₩128,176 | ₩122,395 | ₩122,515 | -0.83% | 14.1만 |
|---|
| 2026.02.23 | ₩130,416 | ₩135,070 | ₩122,633 | ₩124,165 | -4.79% | 9.9만 |
|---|
| 2026.02.20 | ₩128,605 | ₩134,131 | ₩126,942 | ₩131,770 | +2.46% | 25.3만 |
|---|
| 2026.02.19 | ₩123,038 | ₩128,591 | ₩121,147 | ₩127,948 | +3.99% | 8.2만 |
|---|
| 2026.02.18 | ₩122,234 | ₩127,062 | ₩121,536 | ₩124,232 | +1.64% | 15.1만 |
|---|
| 2026.02.17 | ₩118,223 | ₩124,178 | ₩117,029 | ₩122,274 | +3.43% | 8.6만 |
|---|
| 2026.02.13 | ₩123,186 | ₩127,411 | ₩116,654 | ₩118,223 | -4.03% | 15.2만 |
|---|
| 2026.02.12 | ₩127,009 | ₩130,107 | ₩120,825 | ₩122,435 | -3.60% | 20.4만 |
|---|
| 2026.02.11 | ₩125,533 | ₩129,289 | ₩123,535 | ₩126,901 | +1.09% | 13.8만 |
|---|
| 2026.02.10 | ₩118,545 | ₩127,263 | ₩118,062 | ₩123,883 | +4.50% | 12.4만 |
|---|
| 2026.02.09 | ₩116,935 | ₩121,670 | ₩112,174 | ₩118,921 | +1.70% | 17.2만 |
|---|
| 2026.02.06 | ₩113,770 | ₩119,900 | ₩113,770 | ₩115,527 | +1.54% | 8.7만 |
|---|
| 2026.02.05 | ₩111,181 | ₩113,394 | ₩109,826 | ₩112,683 | +1.35% | 8.9만 |
|---|
| 2026.02.04 | ₩120,409 | ₩122,596 | ₩107,938 | ₩110,631 | -8.12% | 18.9만 |
|---|
| 2026.02.03 | ₩115,192 | ₩121,093 | ₩115,017 | ₩120,262 | +4.40% | 26.4만 |
|---|
| 2026.02.02 | ₩114,709 | ₩118,733 | ₩112,724 | ₩115,259 | +0.48% | 14.5만 |
|---|
| 2026.01.30 | ₩111,275 | ₩116,251 | ₩111,262 | ₩115,326 | +3.64% | 15.3만 |
|---|
| 2026.01.29 | ₩109,250 | ₩112,469 | ₩108,814 | ₩112,080 | +2.59% | 8.1만 |
|---|
| 2026.01.28 | ₩112,683 | ₩112,844 | ₩107,291 | ₩109,612 | -2.73% | 10.2만 |
|---|
| 2026.01.27 | ₩110,189 | ₩113,634 | ₩108,981 | ₩112,683 | +2.26% | 10.4만 |
|---|
| 2026.01.26 | ₩108,579 | ₩114,246 | ₩108,579 | ₩110,229 | +1.52% | 11.9만 |
|---|
| 2026.01.23 | ₩116,144 | ₩117,661 | ₩108,405 | ₩109,196 | -5.98% | 10.4만 |
|---|
| 2026.01.22 | ₩111,812 | ₩117,110 | ₩109,987 | ₩116,439 | +4.14% | 16.1만 |
|---|
| 2026.01.21 | ₩110,430 | ₩113,673 | ₩109,035 | ₩111,691 | +1.14% | 18.4만 |
|---|
| 2026.01.20 | ₩112,013 | ₩114,488 | ₩108,217 | ₩108,519 | -3.12% | 20.7만 |
|---|
| 2026.01.16 | ₩116,828 | ₩116,828 | ₩110,101 | ₩113,327 | -3.00% | 70.6만 |
|---|
| 2026.01.15 | ₩112,885 | ₩116,694 | ₩111,101 | ₩116,251 | +2.98% | 21.5만 |
|---|
| 2026.01.14 | ₩106,124 | ₩112,777 | ₩105,065 | ₩112,536 | +6.04% | 23.4만 |
|---|
| 2026.01.13 | ₩111,624 | ₩114,025 | ₩109,330 | ₩109,545 | -1.86% | 9.8만 |
|---|
| 2026.01.12 | ₩105,226 | ₩111,771 | ₩102,959 | ₩110,993 | +5.48% | 8.7만 |
|---|
| 2026.01.09 | ₩103,281 | ₩106,849 | ₩103,046 | ₩105,360 | +2.01% | 8.5만 |
|---|
| 2026.01.08 | ₩103,093 | ₩105,373 | ₩101,832 | ₩103,281 | +0.18% | 13.8만 |
|---|
| 2026.01.07 | ₩107,962 | ₩109,323 | ₩102,530 | ₩102,919 | -4.67% | 9.4만 |
|---|
| 2026.01.06 | ₩111,610 | ₩112,274 | ₩103,764 | ₩108,619 | -2.68% | 17.8만 |
|---|
| 2026.01.05 | ₩106,218 | ₩113,040 | ₩105,132 | ₩112,777 | +6.18% | 14.9만 |
|---|
| 2026.01.02 | ₩105,561 | ₩108,043 | ₩104,756 | ₩106,057 | +0.47% | 8.7만 |
|---|
| 2025.12.31 | ₩104,971 | ₩105,239 | ₩102,342 | ₩104,421 | -0.52% | 13.1만 |
|---|
| 2025.12.30 | ₩105,239 | ₩105,870 | ₩104,072 | ₩104,797 | -0.42% | 9.5만 |
|---|
| 2025.12.29 | ₩106,326 | ₩107,613 | ₩104,595 | ₩105,548 | -0.73% | 7.6만 |
|---|
| 2025.12.26 | ₩106,969 | ₩107,104 | ₩105,501 | ₩106,326 | -0.60% | 7.2만 |
|---|
| 2025.12.24 | ₩108,780 | ₩108,780 | ₩106,554 | ₩106,728 | -1.89% | 5.4만 |
|---|
| 2025.12.23 | ₩107,184 | ₩109,250 | ₩107,157 | ₩108,297 | +1.04% | 16.6만 |
|---|
| 2025.12.22 | ₩106,098 | ₩109,947 | ₩105,930 | ₩108,297 | +2.07% | 9만 |
|---|
| 2025.12.19 | ₩104,783 | ₩107,519 | ₩104,743 | ₩105,159 | +0.36% | 26.2만 |
|---|
| 2025.12.18 | ₩106,889 | ₩109,786 | ₩104,971 | ₩105,065 | -1.71% | 15.6만 |
|---|
| 2025.12.17 | ₩109,223 | ₩111,771 | ₩105,434 | ₩105,997 | -2.95% | 30.4만 |
|---|
| 2025.12.16 | ₩104,166 | ₩112,529 | ₩102,852 | ₩109,089 | +4.73% | 29.4만 |
|---|
| 2025.12.15 | ₩107,305 | ₩111,785 | ₩101,537 | ₩106,084 | -1.14% | 25.6만 |
|---|
| 2025.12.12 | ₩103,214 | ₩107,157 | ₩100,317 | ₩101,872 | -1.30% | 16.1만 |
|---|
| 2025.12.11 | ₩99,767 | ₩104,092 | ₩98,331 | ₩102,758 | +3.00% | 13만 |
|---|
| 2025.12.10 | ₩98,311 | ₩101,497 | ₩97,916 | ₩99,928 | +1.64% | 11만 |
|---|
| 2025.12.09 | ₩100,008 | ₩103,013 | ₩99,109 | ₩99,190 | -0.82% | 9.7만 |
|---|
| 2025.12.08 | ₩100,303 | ₩102,154 | ₩98,975 | ₩100,008 | -0.29% | 18만 |
|---|
| 2025.12.05 | ₩100,799 | ₩101,296 | ₩96,641 | ₩98,908 | -1.88% | 14만 |
|---|
| 2025.12.04 | ₩96,400 | ₩102,811 | ₩96,400 | ₩100,799 | +4.56% | 15만 |
|---|
| 2025.12.03 | ₩92,363 | ₩97,312 | ₩91,779 | ₩96,843 | +4.85% | 10.8만 |
|---|
| 2025.12.02 | ₩94,375 | ₩95,166 | ₩90,992 | ₩92,215 | -2.29% | 18만 |
|---|
| 2025.12.01 | ₩93,543 | ₩94,544 | ₩91,772 | ₩93,221 | -0.34% | 9.3만 |
|---|
| 2025.11.28 | ₩95,609 | ₩97,044 | ₩94,240 | ₩94,898 | -0.74% | 6만 |
|---|
| 2025.11.26 | ₩92,550 | ₩95,971 | ₩89,653 | ₩95,609 | +3.30% | 11.7만 |
|---|
| 2025.11.25 | ₩89,170 | ₩93,758 | ₩87,292 | ₩92,604 | +3.85% | 19.1만 |
|---|
| 2025.11.24 | ₩89,519 | ₩92,014 | ₩88,996 | ₩89,492 | -0.03% | 19.7만 |
|---|
| 2025.11.21 | ₩88,419 | ₩91,994 | ₩87,520 | ₩89,841 | +1.61% | 24.1만 |
|---|
| 2025.11.20 | ₩93,462 | ₩94,409 | ₩88,030 | ₩88,419 | -5.40% | 14.7만 |
|---|
| 2025.11.19 | ₩92,550 | ₩94,933 | ₩90,693 | ₩91,437 | -1.20% | 17.1만 |
|---|
| 2025.11.18 | ₩90,954 | ₩93,892 | ₩90,069 | ₩92,121 | +1.28% | 21.9만 |
|---|
| 2025.11.17 | ₩96,883 | ₩97,486 | ₩91,692 | ₩92,738 | -4.28% | 18.2만 |
|---|
| 2025.11.14 | ₩94,951 | ₩97,661 | ₩94,717 | ₩95,394 | +0.47% | 17만 |
|---|
| 2025.11.13 | ₩104,314 | ₩104,984 | ₩96,494 | ₩96,843 | -7.16% | 20.7만 |
|---|
| 2025.11.12 | ₩103,281 | ₩106,473 | ₩101,752 | ₩105,454 | +2.10% | 23.9만 |
|---|
| 2025.11.11 | ₩104,206 | ₩105,856 | ₩102,624 | ₩103,348 | -0.82% | 16.1만 |
|---|
| 2025.11.10 | ₩105,051 | ₩106,949 | ₩102,878 | ₩104,756 | -0.28% | 23.1만 |
|---|
| 2025.11.07 | ₩106,379 | ₩108,613 | ₩101,738 | ₩105,051 | -1.25% | 26.2만 |
|---|
| 2025.11.06 | ₩113,931 | ₩113,931 | ₩109,075 | ₩110,658 | -2.87% | 18만 |
|---|
| 2025.11.05 | ₩108,753 | ₩115,353 | ₩103,952 | ₩112,670 | +3.60% | 42.2만 |
|---|
| 2025.11.04 | ₩123,186 | ₩125,392 | ₩121,187 | ₩121,791 | -1.13% | 17.2만 |
|---|
| 2025.11.03 | ₩126,942 | ₩129,208 | ₩122,676 | ₩125,345 | -1.26% | 16.5만 |
|---|
| 2025.10.31 | ₩128,779 | ₩135,694 | ₩126,445 | ₩126,727 | -1.59% | 28.6만 |
|---|
| 2025.10.30 | ₩126,432 | ₩131,797 | ₩125,184 | ₩128,739 | +1.82% | 12.1만 |
|---|
| 2025.10.29 | ₩131,408 | ₩135,184 | ₩127,532 | ₩127,988 | -2.60% | 13.3만 |
|---|
| 2025.10.28 | ₩132,790 | ₩134,718 | ₩130,778 | ₩131,408 | -1.04% | 5.2만 |
|---|
| 2025.10.27 | ₩135,432 | ₩138,645 | ₩131,918 | ₩133,031 | -1.77% | 11.1만 |
|---|
| 2025.10.24 | ₩130,308 | ₩137,766 | ₩128,833 | ₩134,775 | +3.43% | 16.7만 |
|---|
| 2025.10.23 | ₩125,024 | ₩127,391 | ₩123,347 | ₩126,351 | +1.06% | 7.8만 |
|---|
| 2025.10.22 | ₩127,089 | ₩129,597 | ₩121,067 | ₩123,159 | -3.09% | 10.8만 |
|---|
| 2025.10.21 | ₩125,748 | ₩127,894 | ₩122,891 | ₩127,196 | +1.15% | 8.4만 |
|---|
| 2025.10.20 | ₩124,648 | ₩128,068 | ₩123,682 | ₩125,748 | +0.88% | 10.2만 |
|---|
| 2025.10.17 | ₩124,930 | ₩126,566 | ₩119,456 | ₩123,038 | -1.51% | 16.9만 |
|---|
| 2025.10.16 | ₩132,870 | ₩132,870 | ₩125,520 | ₩126,177 | -5.04% | 19.7만 |
|---|
| 2025.10.15 | ₩126,888 | ₩132,106 | ₩126,070 | ₩131,770 | +3.85% | 18.4만 |
|---|
| 2025.10.14 | ₩121,107 | ₩123,233 | ₩119,953 | ₩123,025 | +1.58% | 14.2만 |
|---|
| 2025.10.13 | ₩125,171 | ₩130,094 | ₩122,998 | ₩123,521 | -1.32% | 12.2만 |
|---|
| 2025.10.10 | ₩129,141 | ₩132,119 | ₩121,643 | ₩121,871 | -5.63% | 14.4만 |
|---|