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 | ₩69,043 | ₩69,123 | ₩67,823 | ₩68,735 | -0.45% | 23.2만 |
| 2026.10.08 | ₩67,206 | ₩69,271 | ₩67,146 | ₩68,319 | +1.66% | 26만 |
| 2026.10.07 | ₩67,917 | ₩70,049 | ₩67,058 | ₩68,346 | +0.63% | 14.4만 |
| 2026.10.06 | ₩67,729 | ₩70,187 | ₩67,622 | ₩68,855 | +1.66% | 15.5만 |
| 2026.10.05 | ₩66,187 | ₩67,836 | ₩64,638 | ₩66,965 | +1.18% | 19.6만 |
| 2026.10.02 | ₩67,420 | ₩68,446 | ₩64,300 | ₩65,838 | -2.35% | 24.9만 |
| 2026.10.01 | ₩66,053 | ₩67,374 | ₩64,886 | ₩66,629 | +0.87% | 44.6만 |
| 2026.09.30 | ₩64,980 | ₩66,871 | ₩63,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,610 |
| +0.97% |
| 36.3만 |
| 2026.09.29 | ₩65,288 | ₩67,005 | ₩64,095 | ₩64,296 | -1.52% | 18.6만 |
|---|
| 2026.09.28 | ₩68,480 | ₩68,654 | ₩64,377 | ₩65,114 | -4.91% | 41.7만 |
|---|
| 2026.09.25 | ₩68,949 | ₩69,459 | ₩67,595 | ₩69,030 | +0.12% | 13.1만 |
|---|
| 2026.09.24 | ₩67,863 | ₩69,251 | ₩67,085 | ₩68,828 | +1.42% | 22.7만 |
|---|
| 2026.09.23 | ₩69,834 | ₩69,968 | ₩67,836 | ₩68,547 | -1.84% | 18.3만 |
|---|
| 2026.09.22 | ₩69,834 | ₩72,409 | ₩68,983 | ₩69,834 | 0.00% | 16.8만 |
|---|
| 2026.09.21 | ₩70,250 | ₩70,880 | ₩68,386 | ₩70,008 | -0.34% | 29.8만 |
|---|
| 2026.09.18 | ₩66,616 | ₩70,297 | ₩66,475 | ₩69,378 | +4.15% | 51.2만 |
|---|
| 2026.09.17 | ₩72,409 | ₩72,932 | ₩65,557 | ₩67,112 | -7.31% | 31.9만 |
|---|
| 2026.09.16 | ₩70,236 | ₩71,631 | ₩69,016 | ₩70,478 | +0.34% | 45.3만 |
|---|
| 2026.09.15 | ₩67,327 | ₩70,210 | ₩66,804 | ₩67,742 | +0.62% | 49.3만 |
|---|
| 2026.09.14 | ₩65,771 | ₩69,727 | ₩65,369 | ₩68,627 | +4.34% | 50만 |
|---|
| 2026.09.11 | ₩64,993 | ₩68,386 | ₩64,967 | ₩67,715 | +4.19% | 37.9만 |
|---|
| 2026.09.10 | ₩64,859 | ₩65,624 | ₩63,331 | ₩64,779 | -0.12% | 38.1만 |
|---|
| 2026.09.09 | ₩65,436 | ₩66,670 | ₩63,049 | ₩65,449 | +0.02% | 46만 |
|---|
| 2026.09.08 | ₩66,857 | ₩67,313 | ₩65,952 | ₩66,428 | -0.64% | 46.7만 |
|---|
| 2026.09.04 | ₩66,375 | ₩66,944 | ₩65,436 | ₩66,857 | +0.73% | 29.1만 |
|---|
| 2026.09.03 | ₩65,785 | ₩66,896 | ₩65,081 | ₩66,442 | +1.00% | 50.7만 |
|---|
| 2026.09.02 | ₩61,681 | ₩66,214 | ₩60,850 | ₩65,141 | +5.61% | 78.2만 |
|---|
| 2026.09.01 | ₩55,379 | ₩60,904 | ₩54,984 | ₩60,059 | +8.45% | 88.5만 |
|---|
| 2026.08.31 | ₩54,977 | ₩56,217 | ₩54,628 | ₩55,272 | +0.54% | 47.3만 |
|---|
| 2026.08.28 | ₩55,916 | ₩57,417 | ₩55,319 | ₩55,433 | -0.86% | 28.5만 |
|---|
| 2026.08.27 | ₩56,881 | ₩57,511 | ₩55,741 | ₩55,956 | -1.63% | 23.7만 |
|---|
| 2026.08.26 | ₩56,036 | ₩57,028 | ₩55,205 | ₩56,881 | +1.51% | 38.3만 |
|---|
| 2026.08.25 | ₩56,371 | ₩57,525 | ₩55,795 | ₩56,197 | -0.31% | 52.6만 |
|---|
| 2026.08.24 | ₩57,525 | ₩58,141 | ₩55,768 | ₩55,929 | -2.77% | 42.8만 |
|---|
| 2026.08.21 | ₩57,323 | ₩58,048 | ₩56,211 | ₩57,525 | +0.35% | 47.3만 |
|---|
| 2026.08.20 | ₩58,383 | ₩58,718 | ₩57,136 | ₩57,323 | -1.81% | 29.2만 |
|---|
| 2026.08.19 | ₩58,718 | ₩58,718 | ₩57,122 | ₩58,597 | -0.21% | 31.4만 |
|---|
| 2026.08.18 | ₩59,925 | ₩59,925 | ₩57,712 | ₩57,860 | -3.45% | 26.2만 |
|---|
| 2026.08.17 | ₩61,842 | ₩62,781 | ₩58,470 | ₩60,421 | -2.30% | 48.5만 |
|---|
| 2026.08.14 | ₩59,523 | ₩61,346 | ₩59,375 | ₩61,065 | +2.59% | 52.9만 |
|---|
| 2026.08.13 | ₩60,019 | ₩60,770 | ₩59,013 | ₩59,268 | -1.25% | 48.8만 |
|---|
| 2026.08.12 | ₩62,700 | ₩63,518 | ₩59,670 | ₩60,273 | -3.87% | 34.4만 |
|---|
| 2026.08.11 | ₩62,084 | ₩63,156 | ₩61,681 | ₩62,218 | +0.22% | 38.5만 |
|---|
| 2026.08.10 | ₩65,583 | ₩66,227 | ₩62,043 | ₩62,124 | -5.27% | 46.1만 |
|---|
| 2026.08.07 | ₩64,229 | ₩66,281 | ₩63,223 | ₩65,302 | +1.67% | 58.7만 |
|---|
| 2026.08.06 | ₩66,683 | ₩67,669 | ₩63,505 | ₩64,269 | -3.62% | 95.4만 |
|---|
| 2026.08.05 | ₩82,331 | ₩83,136 | ₩65,791 | ₩66,683 | -19.01% | 170.1만 |
|---|
| 2026.08.04 | ₩100,205 | ₩104,081 | ₩96,840 | ₩103,397 | +3.18% | 30.9만 |
|---|
| 2026.08.03 | ₩97,577 | ₩99,481 | ₩95,720 | ₩98,221 | +0.66% | 22.5만 |
|---|
| 2026.07.31 | ₩93,957 | ₩97,959 | ₩93,957 | ₩96,143 | +2.33% | 17.5만 |
|---|
| 2026.07.30 | ₩93,327 | ₩97,215 | ₩92,898 | ₩93,729 | +0.43% | 18.6만 |
|---|
| 2026.07.29 | ₩96,451 | ₩98,426 | ₩89,317 | ₩90,725 | -5.94% | 22.7만 |
|---|
| 2026.07.28 | ₩99,213 | ₩99,213 | ₩93,709 | ₩97,202 | -2.03% | 18.5만 |
|---|
| 2026.07.27 | ₩97,980 | ₩100,065 | ₩96,370 | ₩99,683 | +1.74% | 21.5만 |
|---|
| 2026.07.24 | ₩99,240 | ₩100,259 | ₩97,403 | ₩97,537 | -1.72% | 12.1만 |
|---|
| 2026.07.23 | ₩101,144 | ₩102,740 | ₩98,342 | ₩99,428 | -1.70% | 11만 |
|---|
| 2026.07.22 | ₩98,208 | ₩101,238 | ₩96,478 | ₩101,144 | +2.99% | 13.1만 |
|---|
| 2026.07.21 | ₩99,428 | ₩102,780 | ₩98,623 | ₩98,972 | -0.46% | 23.4만 |
|---|
| 2026.07.20 | ₩98,194 | ₩101,600 | ₩96,692 | ₩98,999 | +0.82% | 17.2만 |
|---|
| 2026.07.17 | ₩100,809 | ₩101,245 | ₩96,947 | ₩97,550 | -3.23% | 26.5만 |
|---|
| 2026.07.16 | ₩102,646 | ₩103,906 | ₩101,721 | ₩103,142 | +0.48% | 11.1만 |
|---|
| 2026.07.15 | ₩102,042 | ₩105,019 | ₩100,179 | ₩103,343 | +1.27% | 14.6만 |
|---|
| 2026.07.14 | ₩99,548 | ₩101,731 | ₩98,744 | ₩100,165 | +0.62% | 16만 |
|---|
| 2026.07.13 | ₩100,568 | ₩101,341 | ₩96,478 | ₩98,073 | -2.48% | 24.6만 |
|---|
| 2026.07.10 | ₩103,477 | ₩103,786 | ₩101,211 | ₩101,332 | -2.07% | 15.8만 |
|---|
| 2026.07.09 | ₩105,019 | ₩106,548 | ₩103,866 | ₩104,027 | -0.94% | 19.1만 |
|---|
| 2026.07.08 | ₩103,839 | ₩106,722 | ₩102,646 | ₩103,464 | -0.36% | 15.2만 |
|---|
| 2026.07.07 | ₩106,494 | ₩107,782 | ₩101,251 | ₩104,724 | -1.66% | 15.5만 |
|---|
| 2026.07.06 | ₩102,646 | ₩107,299 | ₩101,318 | ₩107,151 | +4.39% | 14.2만 |
|---|
| 2026.07.02 | ₩105,636 | ₩106,964 | ₩100,829 | ₩101,908 | -3.53% | 19.9만 |
|---|
| 2026.07.01 | ₩102,753 | ₩106,494 | ₩101,144 | ₩104,081 | +1.29% | 22.5만 |
|---|
| 2026.06.30 | ₩105,743 | ₩106,910 | ₩102,787 | ₩103,249 | -2.36% | 19.9만 |
|---|
| 2026.06.29 | ₩108,599 | ₩109,954 | ₩104,765 | ₩105,730 | -2.64% | 18.1만 |
|---|
| 2026.06.26 | ₩109,002 | ₩112,636 | ₩107,272 | ₩108,962 | -0.04% | 38.6만 |
|---|
| 2026.06.25 | ₩110,128 | ₩111,402 | ₩108,667 | ₩109,833 | -0.27% | 13만 |
|---|
| 2026.06.24 | ₩110,718 | ₩113,118 | ₩106,514 | ₩107,647 | -2.77% | 28.6만 |
|---|
| 2026.06.23 | ₩107,983 | ₩109,766 | ₩104,657 | ₩109,216 | +1.14% | 31.8만 |
|---|
| 2026.06.22 | ₩108,479 | ₩110,812 | ₩107,755 | ₩109,632 | +1.06% | 25.6만 |
|---|
| 2026.06.18 | ₩109,136 | ₩111,295 | ₩106,105 | ₩107,473 | -1.52% | 26.1만 |
|---|
| 2026.06.17 | ₩107,674 | ₩111,114 | ₩106,970 | ₩107,728 | +0.05% | 16.6만 |
|---|
| 2026.06.16 | ₩105,422 | ₩109,706 | ₩105,422 | ₩107,232 | +1.72% | 10.8만 |
|---|
| 2026.06.15 | ₩107,647 | ₩109,324 | ₩104,630 | ₩105,073 | -2.39% | 16.2만 |
|---|
| 2026.06.12 | ₩110,745 | ₩113,114 | ₩105,422 | ₩106,052 | -4.24% | 35.2만 |
|---|
| 2026.06.11 | ₩104,309 | ₩109,572 | ₩100,621 | ₩109,109 | +4.60% | 46.3만 |
|---|
| 2026.06.10 | ₩111,000 | ₩111,831 | ₩102,586 | ₩102,767 | -7.42% | 41.3만 |
|---|
| 2026.06.09 | ₩111,482 | ₩115,036 | ₩105,073 | ₩109,753 | -1.55% | 24.8만 |
|---|
| 2026.06.08 | ₩110,437 | ₩113,129 | ₩108,519 | ₩110,343 | -0.08% | 33.3만 |
|---|
| 2026.06.05 | ₩113,869 | ₩114,497 | ₩106,280 | ₩107,607 | -5.50% | 33.6만 |
|---|
| 2026.06.04 | ₩109,753 | ₩114,379 | ₩106,012 | ₩113,078 | +3.03% | 29.6만 |
|---|
| 2026.06.03 | ₩107,487 | ₩112,005 | ₩107,272 | ₩109,283 | +1.67% | 44.1만 |
|---|
| 2026.06.02 | ₩109,914 | ₩113,340 | ₩104,604 | ₩107,487 | -2.21% | 39만 |
|---|
| 2026.06.01 | ₩102,968 | ₩110,343 | ₩101,908 | ₩109,806 | +6.64% | 28.8만 |
|---|
| 2026.05.29 | ₩107,446 | ₩111,590 | ₩103,611 | ₩103,853 | -3.34% | 36.1만 |
|---|
| 2026.05.28 | ₩107,594 | ₩108,613 | ₩104,651 | ₩106,749 | -0.79% | 38.1만 |
|---|
| 2026.05.27 | ₩100,125 | ₩111,268 | ₩98,462 | ₩108,036 | +7.90% | 31.8만 |
|---|
| 2026.05.26 | ₩97,215 | ₩102,552 | ₩97,215 | ₩99,481 | +2.33% | 27.5만 |
|---|
| 2026.05.22 | ₩95,874 | ₩97,470 | ₩94,547 | ₩95,687 | -0.20% | 24.3만 |
|---|
| 2026.05.21 | ₩97,215 | ₩98,395 | ₩94,634 | ₩95,848 | -1.41% | 21.4만 |
|---|
| 2026.05.20 | ₩100,568 | ₩102,820 | ₩97,685 | ₩98,047 | -2.51% | 34.6만 |
|---|
| 2026.05.19 | ₩99,924 | ₩100,943 | ₩94,205 | ₩100,045 | +0.12% | 33.3만 |
|---|
| 2026.05.18 | ₩97,738 | ₩103,048 | ₩97,664 | ₩101,935 | +4.29% | 36.2만 |
|---|
| 2026.05.15 | ₩100,259 | ₩104,751 | ₩96,558 | ₩97,336 | -2.92% | 29.9만 |
|---|
| 2026.05.14 | ₩96,545 | ₩102,042 | ₩95,646 | ₩100,420 | +4.01% | 38.9만 |
|---|
| 2026.05.13 | ₩95,445 | ₩99,548 | ₩95,405 | ₩96,196 | +0.79% | 28.2만 |
|---|
| 2026.05.12 | ₩101,131 | ₩101,667 | ₩96,424 | ₩96,974 | -4.11% | 29만 |
|---|
| 2026.05.11 | ₩96,411 | ₩103,732 | ₩95,204 | ₩101,828 | +5.62% | 73.9만 |
|---|
| 2026.05.08 | ₩101,399 | ₩101,399 | ₩95,848 | ₩96,196 | -5.13% | 72.2만 |
|---|
| 2026.05.07 | ₩103,303 | ₩103,591 | ₩97,349 | ₩99,401 | -3.78% | 50.1만 |
|---|
| 2026.05.06 | ₩130,470 | ₩130,470 | ₩98,228 | ₩103,209 | -20.89% | 128.6만 |
|---|
| 2026.05.05 | ₩139,454 | ₩154,136 | ₩138,783 | ₩153,010 | +9.72% | 31.1만 |
|---|
| 2026.05.04 | ₩131,824 | ₩138,443 | ₩131,824 | ₩137,161 | +4.05% | 22.4만 |
|---|
| 2026.05.01 | ₩134,452 | ₩136,437 | ₩129,048 | ₩132,977 | -1.10% | 11.7만 |
|---|
| 2026.04.30 | ₩122,384 | ₩134,714 | ₩122,384 | ₩133,782 | +9.31% | 21.4만 |
|---|
| 2026.04.29 | ₩124,489 | ₩125,253 | ₩121,110 | ₩122,518 | -1.58% | 20.5만 |
|---|
| 2026.04.28 | ₩123,631 | ₩128,009 | ₩119,742 | ₩126,018 | +1.93% | 20.7만 |
|---|
| 2026.04.27 | ₩128,995 | ₩129,410 | ₩123,765 | ₩124,891 | -3.18% | 20.4만 |
|---|
| 2026.04.24 | ₩134,600 | ₩137,228 | ₩128,981 | ₩128,981 | -4.17% | 18.4만 |
|---|
| 2026.04.23 | ₩128,673 | ₩133,983 | ₩128,673 | ₩133,782 | +3.97% | 22.6만 |
|---|
| 2026.04.22 | ₩127,064 | ₩130,322 | ₩125,522 | ₩128,043 | +0.77% | 24.5만 |
|---|
| 2026.04.21 | ₩132,535 | ₩133,621 | ₩124,851 | ₩126,313 | -4.69% | 26.4만 |
|---|
| 2026.04.20 | ₩123,765 | ₩132,950 | ₩122,049 | ₩132,535 | +7.09% | 29.1만 |
|---|
| 2026.04.17 | ₩122,840 | ₩126,420 | ₩119,803 | ₩125,455 | +2.13% | 15.4만 |
|---|
| 2026.04.16 | ₩119,085 | ₩123,081 | ₩119,085 | ₩119,970 | +0.74% | 13.9만 |
|---|
| 2026.04.15 | ₩118,241 | ₩121,486 | ₩117,684 | ₩119,072 | +0.70% | 19.9만 |
|---|
| 2026.04.14 | ₩115,438 | ₩118,301 | ₩114,908 | ₩117,637 | +1.90% | 13.8만 |
|---|
| 2026.04.13 | ₩110,437 | ₩115,076 | ₩110,222 | ₩114,875 | +4.02% | 11.9만 |
|---|
| 2026.04.10 | ₩112,783 | ₩113,306 | ₩110,329 | ₩110,745 | -1.81% | 12.3만 |
|---|
| 2026.04.09 | ₩112,595 | ₩114,821 | ₩112,113 | ₩113,172 | +0.51% | 22.6만 |
|---|
| 2026.04.08 | ₩112,072 | ₩114,701 | ₩111,912 | ₩112,595 | +0.47% | 20.9만 |
|---|
| 2026.04.07 | ₩106,950 | ₩108,858 | ₩104,590 | ₩107,165 | +0.20% | 21.2만 |
|---|
| 2026.04.06 | ₩106,830 | ₩109,639 | ₩105,428 | ₩107,419 | +0.55% | 11.3만 |
|---|
| 2026.04.02 | ₩104,952 | ₩110,235 | ₩104,845 | ₩107,835 | +2.75% | 17.9만 |
|---|
| 2026.04.01 | ₩106,052 | ₩110,564 | ₩106,052 | ₩107,540 | +1.40% | 10.3만 |
|---|
| 2026.03.31 | ₩104,604 | ₩106,997 | ₩100,568 | ₩104,657 | +0.05% | 16만 |
|---|
| 2026.03.30 | ₩108,747 | ₩110,195 | ₩103,786 | ₩103,799 | -4.55% | 22.4만 |
|---|
| 2026.03.27 | ₩105,690 | ₩109,592 | ₩105,676 | ₩108,345 | +2.51% | 21.6만 |
|---|
| 2026.03.26 | ₩108,573 | ₩114,808 | ₩105,274 | ₩107,714 | -0.79% | 31만 |
|---|
| 2026.03.25 | ₩107,473 | ₩111,536 | ₩105,395 | ₩111,268 | +3.53% | 24만 |
|---|
| 2026.03.24 | ₩102,123 | ₩106,803 | ₩101,332 | ₩105,328 | +3.14% | 16.3만 |
|---|
| 2026.03.23 | ₩99,615 | ₩105,086 | ₩99,361 | ₩103,772 | +4.17% | 13.2만 |
|---|
| 2026.03.20 | ₩98,127 | ₩98,878 | ₩93,300 | ₩94,507 | -3.69% | 46.4만 |
|---|
| 2026.03.19 | ₩99,843 | ₩100,085 | ₩95,821 | ₩97,939 | -1.91% | 17.5만 |
|---|
| 2026.03.18 | ₩103,437 | ₩105,281 | ₩100,407 | ₩101,560 | -1.81% | 21만 |
|---|
| 2026.03.17 | ₩107,782 | ₩109,967 | ₩102,545 | ₩103,437 | -4.03% | 14.8만 |
|---|
| 2026.03.16 | ₩108,559 | ₩109,605 | ₩103,745 | ₩106,199 | -2.17% | 15.6만 |
|---|
| 2026.03.13 | ₩107,379 | ₩109,826 | ₩104,463 | ₩105,971 | -1.31% | 27.9만 |
|---|
| 2026.03.12 | ₩105,676 | ₩108,640 | ₩101,359 | ₩106,575 | +0.85% | 19.5만 |
|---|
| 2026.03.11 | ₩107,822 | ₩108,801 | ₩104,939 | ₩107,487 | -0.31% | 17.8만 |
|---|
| 2026.03.10 | ₩111,415 | ₩112,756 | ₩107,661 | ₩107,862 | -3.19% | 16.7만 |
|---|
| 2026.03.09 | ₩106,776 | ₩114,466 | ₩106,776 | ₩113,118 | +5.94% | 14.2만 |
|---|
| 2026.03.06 | ₩105,703 | ₩112,910 | ₩105,261 | ₩110,088 | +4.15% | 32.2만 |
|---|
| 2026.03.05 | ₩114,754 | ₩115,706 | ₩104,811 | ₩109,297 | -4.76% | 33.3만 |
|---|
| 2026.03.04 | ₩118,375 | ₩122,357 | ₩111,777 | ₩116,739 | -1.38% | 26.2만 |
|---|
| 2026.03.03 | ₩115,492 | ₩127,386 | ₩109,423 | ₩117,369 | +1.63% | 28.9만 |
|---|
| 2026.03.02 | ₩121,432 | ₩125,039 | ₩119,179 | ₩119,568 | -1.53% | 20만 |
|---|
| 2026.02.27 | ₩127,386 | ₩128,257 | ₩119,166 | ₩122,585 | -3.77% | 15.1만 |
|---|
| 2026.02.26 | ₩125,321 | ₩133,453 | ₩123,331 | ₩131,301 | +4.77% | 21.7만 |
|---|
| 2026.02.25 | ₩123,363 | ₩130,228 | ₩122,438 | ₩124,784 | +1.15% | 14.6만 |
|---|
| 2026.02.24 | ₩123,497 | ₩128,136 | ₩122,357 | ₩122,478 | -0.83% | 14.1만 |
|---|
| 2026.02.23 | ₩130,376 | ₩135,029 | ₩122,596 | ₩124,127 | -4.79% | 9.9만 |
|---|
| 2026.02.20 | ₩128,565 | ₩134,090 | ₩126,903 | ₩131,730 | +2.46% | 25.3만 |
|---|
| 2026.02.19 | ₩123,001 | ₩128,552 | ₩121,110 | ₩127,908 | +3.99% | 8.2만 |
|---|
| 2026.02.18 | ₩122,196 | ₩127,023 | ₩121,499 | ₩124,194 | +1.64% | 15.1만 |
|---|
| 2026.02.17 | ₩118,187 | ₩124,141 | ₩116,994 | ₩122,236 | +3.43% | 8.6만 |
|---|
| 2026.02.13 | ₩123,148 | ₩127,372 | ₩116,618 | ₩118,187 | -4.03% | 15.2만 |
|---|
| 2026.02.12 | ₩126,970 | ₩130,067 | ₩120,788 | ₩122,397 | -3.60% | 20.4만 |
|---|
| 2026.02.11 | ₩125,495 | ₩129,249 | ₩123,497 | ₩126,863 | +1.09% | 13.8만 |
|---|
| 2026.02.10 | ₩118,509 | ₩127,225 | ₩118,026 | ₩123,846 | +4.50% | 12.4만 |
|---|
| 2026.02.09 | ₩116,900 | ₩121,633 | ₩112,139 | ₩118,884 | +1.70% | 17.2만 |
|---|
| 2026.02.06 | ₩113,735 | ₩119,863 | ₩113,735 | ₩115,492 | +1.54% | 8.7만 |
|---|
| 2026.02.05 | ₩111,147 | ₩113,360 | ₩109,793 | ₩112,649 | +1.35% | 8.9만 |
|---|
| 2026.02.04 | ₩120,373 | ₩122,558 | ₩107,905 | ₩110,597 | -8.12% | 18.9만 |
|---|
| 2026.02.03 | ₩115,156 | ₩121,056 | ₩114,982 | ₩120,225 | +4.40% | 26.4만 |
|---|
| 2026.02.02 | ₩114,674 | ₩118,696 | ₩112,689 | ₩115,224 | +0.48% | 14.5만 |
|---|
| 2026.01.30 | ₩111,241 | ₩116,216 | ₩111,228 | ₩115,291 | +3.64% | 15.3만 |
|---|
| 2026.01.29 | ₩109,216 | ₩112,434 | ₩108,781 | ₩112,046 | +2.59% | 8.1만 |
|---|
| 2026.01.28 | ₩112,649 | ₩112,810 | ₩107,259 | ₩109,578 | -2.73% | 10.2만 |
|---|
| 2026.01.27 | ₩110,155 | ₩113,600 | ₩108,948 | ₩112,649 | +2.26% | 10.4만 |
|---|
| 2026.01.26 | ₩108,546 | ₩114,211 | ₩108,546 | ₩110,195 | +1.52% | 11.9만 |
|---|
| 2026.01.23 | ₩116,109 | ₩117,625 | ₩108,372 | ₩109,163 | -5.98% | 10.4만 |
|---|
| 2026.01.22 | ₩111,777 | ₩117,074 | ₩109,954 | ₩116,404 | +4.14% | 16.1만 |
|---|
| 2026.01.21 | ₩110,396 | ₩113,639 | ₩109,002 | ₩111,657 | +1.14% | 18.4만 |
|---|
| 2026.01.20 | ₩111,979 | ₩114,453 | ₩108,184 | ₩108,486 | -3.12% | 20.7만 |
|---|
| 2026.01.16 | ₩116,792 | ₩116,792 | ₩110,068 | ₩113,293 | -3.00% | 70.6만 |
|---|
| 2026.01.15 | ₩112,850 | ₩116,658 | ₩111,067 | ₩116,216 | +2.98% | 21.5만 |
|---|
| 2026.01.14 | ₩106,092 | ₩112,743 | ₩105,033 | ₩112,502 | +6.04% | 23.4만 |
|---|
| 2026.01.13 | ₩111,590 | ₩113,990 | ₩109,297 | ₩109,511 | -1.86% | 9.8만 |
|---|
| 2026.01.12 | ₩105,194 | ₩111,737 | ₩102,927 | ₩110,959 | +5.48% | 8.7만 |
|---|
| 2026.01.09 | ₩103,249 | ₩106,816 | ₩103,015 | ₩105,328 | +2.01% | 8.5만 |
|---|
| 2026.01.08 | ₩103,062 | ₩105,341 | ₩101,801 | ₩103,249 | +0.18% | 13.8만 |
|---|
| 2026.01.07 | ₩107,929 | ₩109,290 | ₩102,498 | ₩102,887 | -4.67% | 9.4만 |
|---|
| 2026.01.06 | ₩111,576 | ₩112,240 | ₩103,732 | ₩108,586 | -2.68% | 17.8만 |
|---|
| 2026.01.05 | ₩106,186 | ₩113,006 | ₩105,100 | ₩112,743 | +6.18% | 14.9만 |
|---|
| 2026.01.02 | ₩105,529 | ₩108,009 | ₩104,724 | ₩106,025 | +0.47% | 8.7만 |
|---|
| 2025.12.31 | ₩104,939 | ₩105,207 | ₩102,311 | ₩104,389 | -0.52% | 13.1만 |
|---|
| 2025.12.30 | ₩105,207 | ₩105,837 | ₩104,040 | ₩104,765 | -0.42% | 9.5만 |
|---|
| 2025.12.29 | ₩106,293 | ₩107,580 | ₩104,563 | ₩105,515 | -0.73% | 7.6만 |
|---|
| 2025.12.26 | ₩106,937 | ₩107,071 | ₩105,468 | ₩106,293 | -0.60% | 7.2만 |
|---|
| 2025.12.24 | ₩108,747 | ₩108,747 | ₩106,521 | ₩106,695 | -1.89% | 5.4만 |
|---|
| 2025.12.23 | ₩107,151 | ₩109,216 | ₩107,125 | ₩108,264 | +1.04% | 16.6만 |
|---|
| 2025.12.22 | ₩106,065 | ₩109,914 | ₩105,898 | ₩108,264 | +2.07% | 9만 |
|---|
| 2025.12.19 | ₩104,751 | ₩107,487 | ₩104,711 | ₩105,127 | +0.36% | 26.2만 |
|---|
| 2025.12.18 | ₩106,856 | ₩109,753 | ₩104,939 | ₩105,033 | -1.71% | 15.6만 |
|---|
| 2025.12.17 | ₩109,189 | ₩111,737 | ₩105,401 | ₩105,965 | -2.95% | 30.4만 |
|---|
| 2025.12.16 | ₩104,134 | ₩112,495 | ₩102,820 | ₩109,055 | +4.73% | 29.4만 |
|---|
| 2025.12.15 | ₩107,272 | ₩111,751 | ₩101,506 | ₩106,052 | -1.14% | 25.6만 |
|---|
| 2025.12.12 | ₩103,182 | ₩107,125 | ₩100,286 | ₩101,841 | -1.30% | 16.1만 |
|---|
| 2025.12.11 | ₩99,736 | ₩104,061 | ₩98,301 | ₩102,726 | +3.00% | 13만 |
|---|
| 2025.12.10 | ₩98,281 | ₩101,466 | ₩97,886 | ₩99,897 | +1.64% | 11만 |
|---|
| 2025.12.09 | ₩99,978 | ₩102,981 | ₩99,079 | ₩99,160 | -0.82% | 9.7만 |
|---|
| 2025.12.08 | ₩100,273 | ₩102,123 | ₩98,945 | ₩99,978 | -0.29% | 18만 |
|---|
| 2025.12.05 | ₩100,769 | ₩101,265 | ₩96,612 | ₩98,878 | -1.88% | 14만 |
|---|
| 2025.12.04 | ₩96,370 | ₩102,780 | ₩96,370 | ₩100,769 | +4.56% | 15만 |
|---|
| 2025.12.03 | ₩92,334 | ₩97,282 | ₩91,751 | ₩96,813 | +4.85% | 10.8만 |
|---|
| 2025.12.02 | ₩94,346 | ₩95,137 | ₩90,964 | ₩92,187 | -2.29% | 18만 |
|---|
| 2025.12.01 | ₩93,514 | ₩94,515 | ₩91,744 | ₩93,193 | -0.34% | 9.3만 |
|---|
| 2025.11.28 | ₩95,579 | ₩97,014 | ₩94,212 | ₩94,869 | -0.74% | 6만 |
|---|
| 2025.11.26 | ₩92,522 | ₩95,941 | ₩89,626 | ₩95,579 | +3.30% | 11.7만 |
|---|
| 2025.11.25 | ₩89,143 | ₩93,729 | ₩87,266 | ₩92,576 | +3.85% | 19.1만 |
|---|
| 2025.11.24 | ₩89,492 | ₩91,986 | ₩88,969 | ₩89,465 | -0.03% | 19.7만 |
|---|
| 2025.11.21 | ₩88,392 | ₩91,966 | ₩87,494 | ₩89,813 | +1.61% | 24.1만 |
|---|
| 2025.11.20 | ₩93,434 | ₩94,381 | ₩88,003 | ₩88,392 | -5.40% | 14.7만 |
|---|
| 2025.11.19 | ₩92,522 | ₩94,904 | ₩90,665 | ₩91,409 | -1.20% | 17.1만 |
|---|
| 2025.11.18 | ₩90,926 | ₩93,863 | ₩90,041 | ₩92,093 | +1.28% | 21.9만 |
|---|
| 2025.11.17 | ₩96,853 | ₩97,457 | ₩91,664 | ₩92,710 | -4.28% | 18.2만 |
|---|
| 2025.11.14 | ₩94,922 | ₩97,631 | ₩94,688 | ₩95,365 | +0.47% | 17만 |
|---|
| 2025.11.13 | ₩104,282 | ₩104,952 | ₩96,464 | ₩96,813 | -7.16% | 20.7만 |
|---|
| 2025.11.12 | ₩103,249 | ₩106,441 | ₩101,721 | ₩105,422 | +2.10% | 23.9만 |
|---|
| 2025.11.11 | ₩104,175 | ₩105,824 | ₩102,592 | ₩103,316 | -0.82% | 16.1만 |
|---|
| 2025.11.10 | ₩105,019 | ₩106,917 | ₩102,847 | ₩104,724 | -0.28% | 23.1만 |
|---|
| 2025.11.07 | ₩106,347 | ₩108,579 | ₩101,707 | ₩105,019 | -1.25% | 26.2만 |
|---|
| 2025.11.06 | ₩113,896 | ₩113,896 | ₩109,042 | ₩110,624 | -2.87% | 18만 |
|---|
| 2025.11.05 | ₩108,720 | ₩115,317 | ₩103,920 | ₩112,636 | +3.60% | 42.2만 |
|---|
| 2025.11.04 | ₩123,148 | ₩125,354 | ₩121,150 | ₩121,754 | -1.13% | 17.2만 |
|---|
| 2025.11.03 | ₩126,903 | ₩129,169 | ₩122,639 | ₩125,307 | -1.26% | 16.5만 |
|---|
| 2025.10.31 | ₩128,740 | ₩135,652 | ₩126,407 | ₩126,688 | -1.59% | 28.6만 |
|---|
| 2025.10.30 | ₩126,393 | ₩131,757 | ₩125,146 | ₩128,700 | +1.82% | 12.1만 |
|---|
| 2025.10.29 | ₩131,368 | ₩135,143 | ₩127,493 | ₩127,949 | -2.60% | 13.3만 |
|---|
| 2025.10.28 | ₩132,749 | ₩134,677 | ₩130,738 | ₩131,368 | -1.04% | 5.2만 |
|---|
| 2025.10.27 | ₩135,391 | ₩138,602 | ₩131,878 | ₩132,990 | -1.77% | 11.1만 |
|---|
| 2025.10.24 | ₩130,268 | ₩137,724 | ₩128,793 | ₩134,734 | +3.43% | 16.7만 |
|---|
| 2025.10.23 | ₩124,985 | ₩127,352 | ₩123,309 | ₩126,313 | +1.06% | 7.8만 |
|---|
| 2025.10.22 | ₩127,050 | ₩129,558 | ₩121,030 | ₩123,121 | -3.09% | 10.8만 |
|---|
| 2025.10.21 | ₩125,709 | ₩127,855 | ₩122,853 | ₩127,158 | +1.15% | 8.4만 |
|---|
| 2025.10.20 | ₩124,610 | ₩128,029 | ₩123,644 | ₩125,709 | +0.88% | 10.2만 |
|---|
| 2025.10.17 | ₩124,891 | ₩126,527 | ₩119,419 | ₩123,001 | -1.51% | 16.9만 |
|---|
| 2025.10.16 | ₩132,830 | ₩132,830 | ₩125,481 | ₩126,138 | -5.04% | 19.7만 |
|---|
| 2025.10.15 | ₩126,849 | ₩132,065 | ₩126,031 | ₩131,730 | +3.85% | 18.4만 |
|---|
| 2025.10.14 | ₩121,070 | ₩123,195 | ₩119,917 | ₩122,987 | +1.58% | 14.2만 |
|---|
| 2025.10.13 | ₩125,133 | ₩130,054 | ₩122,961 | ₩123,483 | -1.32% | 12.2만 |
|---|
| 2025.10.10 | ₩129,102 | ₩132,079 | ₩121,606 | ₩121,834 | -5.63% | 14.4만 |
|---|