시장 데이터를 불러오는 중
전체 종목
Lemonade, Inc. Common Stock 과거 주가
Lemonade, Inc. Common Stock · LMND · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lemonade, Inc. Common Stock · LMND · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,026 | ₩63,481 | ₩61,660 | ₩62,209 | -1.30% | 126.2만 |
| 2026.10.08 | ₩62,611 | ₩62,812 | ₩61,285 | ₩62,812 | +0.32% | 154.5만 |
| 2026.10.07 | ₩61,352 | ₩62,738 | ₩60,897 | ₩62,704 | +2.20% | 100.3만 |
| 2026.10.06 | ₩63,668 | ₩63,762 | ₩61,593 | ₩61,995 | -2.63% | 86.2만 |
| 2026.10.05 | ₩61,660 | ₩62,778 | ₩61,245 | ₩62,490 | +1.35% | 88만 |
| 2026.10.02 | ₩64,271 | ₩64,900 | ₩61,513 | ₩62,249 | -3.15% | 78.7만 |
| 2026.10.01 | ₩60,897 | ₩62,798 | ₩60,321 | ₩62,611 | +2.81% | 99.7만 |
| 2026.09.30 | ₩60,575 | ₩61,526 | ₩59,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,442 |
| -0.22% |
| 98.4만 |
| 2026.09.29 | ₩59,317 | ₩60,194 | ₩58,808 | ₩59,719 | +0.68% | 112만 |
|---|
| 2026.09.28 | ₩59,103 | ₩59,556 | ₩58,098 | ₩58,795 | -0.52% | 113.9만 |
|---|
| 2026.09.25 | ₩61,044 | ₩62,022 | ₩60,060 | ₩60,160 | -1.45% | 114만 |
|---|
| 2026.09.24 | ₩59,156 | ₩60,790 | ₩57,951 | ₩60,629 | +2.49% | 127만 |
|---|
| 2026.09.23 | ₩63,106 | ₩63,320 | ₩59,344 | ₩59,397 | -5.88% | 208.9만 |
|---|
| 2026.09.22 | ₩65,516 | ₩65,610 | ₩62,008 | ₩63,856 | -2.53% | 154.5만 |
|---|
| 2026.09.21 | ₩64,619 | ₩64,813 | ₩62,932 | ₩64,084 | -0.83% | 118.2만 |
|---|
| 2026.09.18 | ₩65,409 | ₩66,152 | ₩62,919 | ₩63,053 | -3.60% | 129.8만 |
|---|
| 2026.09.17 | ₩66,641 | ₩66,745 | ₩64,994 | ₩65,048 | -2.39% | 84.7만 |
|---|
| 2026.09.16 | ₩65,931 | ₩66,907 | ₩63,535 | ₩65,034 | -1.36% | 93.6만 |
|---|
| 2026.09.15 | ₩65,945 | ₩67,779 | ₩65,945 | ₩66,601 | +0.99% | 69.1만 |
|---|
| 2026.09.14 | ₩65,141 | ₩67,284 | ₩64,981 | ₩66,989 | +2.84% | 88.9만 |
|---|
| 2026.09.11 | ₩67,351 | ₩68,275 | ₩65,623 | ₩66,146 | -1.79% | 75.2만 |
|---|
| 2026.09.10 | ₩65,543 | ₩67,531 | ₩65,315 | ₩66,427 | +1.35% | 84.8만 |
|---|
| 2026.09.09 | ₩66,949 | ₩67,418 | ₩64,298 | ₩65,905 | -1.56% | 150.3만 |
|---|
| 2026.09.08 | ₩71,435 | ₩71,984 | ₩67,485 | ₩67,685 | -5.25% | 124.2만 |
|---|
| 2026.09.04 | ₩72,907 | ₩73,577 | ₩70,491 | ₩71,515 | -1.91% | 70.1만 |
|---|
| 2026.09.03 | ₩73,564 | ₩75,004 | ₩72,533 | ₩73,751 | +0.25% | 92만 |
|---|
| 2026.09.02 | ₩68,957 | ₩71,368 | ₩68,797 | ₩71,153 | +3.18% | 80.6만 |
|---|
| 2026.09.01 | ₩68,449 | ₩69,734 | ₩68,154 | ₩68,743 | +0.43% | 72.8만 |
|---|
| 2026.08.31 | ₩69,962 | ₩70,752 | ₩69,332 | ₩69,935 | -0.04% | 73.6만 |
|---|
| 2026.08.28 | ₩72,171 | ₩74,528 | ₩70,872 | ₩70,912 | -1.74% | 75.2만 |
|---|
| 2026.08.27 | ₩72,305 | ₩75,759 | ₩71,902 | ₩72,211 | -0.13% | 110.2만 |
|---|
| 2026.08.26 | ₩72,787 | ₩74,380 | ₩71,689 | ₩71,823 | -1.32% | 100.4만 |
|---|
| 2026.08.25 | ₩72,305 | ₩72,948 | ₩70,993 | ₩72,867 | +0.78% | 77만 |
|---|
| 2026.08.24 | ₩71,274 | ₩72,452 | ₩70,323 | ₩72,104 | +1.16% | 100.2만 |
|---|
| 2026.08.21 | ₩69,091 | ₩71,622 | ₩68,315 | ₩71,461 | +3.43% | 116.3만 |
|---|
| 2026.08.20 | ₩68,321 | ₩68,837 | ₩66,815 | ₩67,900 | -0.62% | 73.9만 |
|---|
| 2026.08.19 | ₩67,391 | ₩68,957 | ₩67,203 | ₩68,623 | +1.83% | 88.2만 |
|---|
| 2026.08.18 | ₩65,637 | ₩68,877 | ₩65,396 | ₩67,110 | +2.24% | 95.9만 |
|---|
| 2026.08.17 | ₩69,707 | ₩69,707 | ₩66,681 | ₩66,882 | -4.05% | 122.4만 |
|---|
| 2026.08.14 | ₩71,020 | ₩72,841 | ₩70,230 | ₩70,484 | -0.75% | 77만 |
|---|
| 2026.08.13 | ₩70,176 | ₩71,743 | ₩69,145 | ₩70,939 | +1.09% | 94.5만 |
|---|
| 2026.08.12 | ₩71,502 | ₩72,747 | ₩68,315 | ₩69,145 | -3.30% | 143.6만 |
|---|
| 2026.08.11 | ₩71,100 | ₩71,542 | ₩70,069 | ₩70,792 | -0.43% | 68.5만 |
|---|
| 2026.08.10 | ₩70,082 | ₩71,421 | ₩69,414 | ₩70,537 | +0.65% | 77.7만 |
|---|
| 2026.08.07 | ₩70,230 | ₩71,903 | ₩69,962 | ₩70,886 | +0.93% | 72.2만 |
|---|
| 2026.08.06 | ₩69,212 | ₩70,725 | ₩68,034 | ₩69,440 | +0.33% | 128.8만 |
|---|
| 2026.08.05 | ₩71,836 | ₩72,158 | ₩69,386 | ₩69,707 | -2.96% | 119.1만 |
|---|
| 2026.08.04 | ₩71,033 | ₩73,711 | ₩69,868 | ₩72,452 | +2.00% | 169.5만 |
|---|
| 2026.08.03 | ₩65,610 | ₩72,546 | ₩65,242 | ₩71,033 | +8.27% | 218.7만 |
|---|
| 2026.07.31 | ₩66,306 | ₩67,284 | ₩64,070 | ₩64,686 | -2.44% | 206.6만 |
|---|
| 2026.07.30 | ₩63,883 | ₩67,244 | ₩62,504 | ₩65,034 | +1.80% | 316.8만 |
|---|
| 2026.07.29 | ₩65,891 | ₩69,051 | ₩61,807 | ₩63,441 | -3.72% | 706.2만 |
|---|
| 2026.07.28 | ₩81,624 | ₩84,590 | ₩80,473 | ₩83,164 | +1.89% | 136.7만 |
|---|
| 2026.07.27 | ₩82,896 | ₩84,851 | ₩82,562 | ₩83,003 | +0.13% | 93.3만 |
|---|
| 2026.07.24 | ₩82,428 | ₩83,659 | ₩80,058 | ₩80,526 | -2.31% | 70.3만 |
|---|
| 2026.07.23 | ₩83,244 | ₩83,807 | ₩80,647 | ₩81,289 | -2.35% | 107.7만 |
|---|
| 2026.07.22 | ₩91,051 | ₩91,144 | ₩83,847 | ₩84,918 | -6.74% | 117.8만 |
|---|
| 2026.07.21 | ₩90,582 | ₩92,617 | ₩88,105 | ₩91,881 | +1.43% | 108만 |
|---|
| 2026.07.20 | ₩89,042 | ₩90,461 | ₩88,507 | ₩90,314 | +1.43% | 74.6만 |
|---|
| 2026.07.17 | ₩83,860 | ₩90,341 | ₩83,298 | ₩89,953 | +7.26% | 165.3만 |
|---|
| 2026.07.16 | ₩88,319 | ₩91,499 | ₩85,440 | ₩86,458 | -2.11% | 132.6만 |
|---|
| 2026.07.15 | ₩95,014 | ₩96,607 | ₩87,409 | ₩88,440 | -6.92% | 158.2만 |
|---|
| 2026.07.14 | ₩93,862 | ₩97,076 | ₩93,635 | ₩93,916 | +0.06% | 70.5만 |
|---|
| 2026.07.13 | ₩95,737 | ₩97,304 | ₩92,537 | ₩94,559 | -1.23% | 89.2만 |
|---|
| 2026.07.10 | ₩95,737 | ₩96,674 | ₩92,805 | ₩94,411 | -1.38% | 88.5만 |
|---|
| 2026.07.09 | ₩94,411 | ₩96,915 | ₩93,126 | ₩94,170 | -0.26% | 91.9만 |
|---|
| 2026.07.08 | ₩99,004 | ₩99,888 | ₩92,617 | ₩95,108 | -3.94% | 202.6만 |
|---|
| 2026.07.07 | ₩104,561 | ₩108,765 | ₩101,588 | ₩103,891 | -0.64% | 183.6만 |
|---|
| 2026.07.06 | ₩95,724 | ₩106,302 | ₩95,657 | ₩105,378 | +10.09% | 271.8만 |
|---|
| 2026.07.02 | ₩92,758 | ₩96,741 | ₩92,390 | ₩95,764 | +3.24% | 207.8만 |
|---|
| 2026.07.01 | ₩88,105 | ₩94,224 | ₩88,105 | ₩92,831 | +5.36% | 181.5만 |
|---|
| 2026.06.30 | ₩83,258 | ₩87,603 | ₩82,615 | ₩87,101 | +4.62% | 138.7만 |
|---|
| 2026.06.29 | ₩79,000 | ₩84,952 | ₩77,339 | ₩83,258 | +5.39% | 155.2만 |
|---|
| 2026.06.26 | ₩74,447 | ₩78,906 | ₩74,206 | ₩78,812 | +5.86% | 344.1만 |
|---|
| 2026.06.25 | ₩77,701 | ₩79,134 | ₩74,595 | ₩74,969 | -3.52% | 97.8만 |
|---|
| 2026.06.24 | ₩76,616 | ₩78,826 | ₩75,385 | ₩76,549 | -0.09% | 125.8만 |
|---|
| 2026.06.23 | ₩74,675 | ₩79,863 | ₩73,885 | ₩77,514 | +3.80% | 94.6만 |
|---|
| 2026.06.22 | ₩78,237 | ₩81,946 | ₩76,576 | ₩77,005 | -1.57% | 99.6만 |
|---|
| 2026.06.18 | ₩77,848 | ₩79,341 | ₩76,054 | ₩78,786 | +1.20% | 154.9만 |
|---|
| 2026.06.17 | ₩79,040 | ₩81,303 | ₩76,014 | ₩76,697 | -2.96% | 134.1만 |
|---|
| 2026.06.16 | ₩81,437 | ₩82,454 | ₩80,350 | ₩81,330 | -0.13% | 88.5만 |
|---|
| 2026.06.15 | ₩79,669 | ₩82,746 | ₩79,656 | ₩81,343 | +2.10% | 114.1만 |
|---|
| 2026.06.12 | ₩77,299 | ₩80,814 | ₩75,666 | ₩76,978 | -0.42% | 125.4만 |
|---|
| 2026.06.11 | ₩75,612 | ₩76,965 | ₩73,256 | ₩76,563 | +1.26% | 106.3만 |
|---|
| 2026.06.10 | ₩71,140 | ₩81,410 | ₩71,140 | ₩74,795 | +5.14% | 319.5만 |
|---|
| 2026.06.09 | ₩71,301 | ₩74,836 | ₩67,311 | ₩71,743 | +0.62% | 154.2만 |
|---|
| 2026.06.08 | ₩68,328 | ₩71,408 | ₩67,284 | ₩70,926 | +3.80% | 183.6만 |
|---|
| 2026.06.05 | ₩69,038 | ₩70,397 | ₩67,632 | ₩68,904 | -0.19% | 171.2만 |
|---|
| 2026.06.04 | ₩70,886 | ₩71,890 | ₩68,007 | ₩69,051 | -2.59% | 148.3만 |
|---|
| 2026.06.03 | ₩76,054 | ₩76,148 | ₩69,533 | ₩70,511 | -7.29% | 198.6만 |
|---|
| 2026.06.02 | ₩77,206 | ₩79,495 | ₩75,639 | ₩77,741 | +0.69% | 137.6만 |
|---|
| 2026.06.01 | ₩75,960 | ₩79,884 | ₩75,130 | ₩78,625 | +3.51% | 133.6만 |
|---|
| 2026.05.29 | ₩76,991 | ₩79,665 | ₩75,746 | ₩77,661 | +0.87% | 132.6만 |
|---|
| 2026.05.28 | ₩75,425 | ₩79,402 | ₩74,782 | ₩77,714 | +3.04% | 106.8만 |
|---|
| 2026.05.27 | ₩77,969 | ₩80,754 | ₩75,719 | ₩75,826 | -2.75% | 154.7만 |
|---|
| 2026.05.26 | ₩76,657 | ₩78,545 | ₩75,371 | ₩76,804 | +0.19% | 151.3만 |
|---|
| 2026.05.22 | ₩76,509 | ₩78,330 | ₩75,385 | ₩75,679 | -1.09% | 104.2만 |
|---|
| 2026.05.21 | ₩75,733 | ₩77,366 | ₩75,010 | ₩76,389 | +0.87% | 106.7만 |
|---|
| 2026.05.20 | ₩72,827 | ₩76,898 | ₩71,876 | ₩76,804 | +5.46% | 163.4만 |
|---|
| 2026.05.19 | ₩72,144 | ₩72,841 | ₩69,359 | ₩72,265 | +0.17% | 130.4만 |
|---|
| 2026.05.18 | ₩68,757 | ₩74,046 | ₩68,422 | ₩72,948 | +6.10% | 140.3만 |
|---|
| 2026.05.15 | ₩69,841 | ₩70,471 | ₩68,020 | ₩68,757 | -1.55% | 169만 |
|---|
| 2026.05.14 | ₩70,537 | ₩72,305 | ₩70,042 | ₩72,010 | +2.09% | 98.6만 |
|---|
| 2026.05.13 | ₩72,720 | ₩72,974 | ₩69,828 | ₩70,792 | -2.65% | 130.7만 |
|---|
| 2026.05.12 | ₩72,345 | ₩75,251 | ₩72,097 | ₩73,831 | +2.05% | 135.2만 |
|---|
| 2026.05.11 | ₩72,974 | ₩74,755 | ₩71,515 | ₩73,711 | +1.01% | 168.7만 |
|---|
| 2026.05.08 | ₩73,376 | ₩74,179 | ₩70,430 | ₩73,657 | +0.38% | 158.5만 |
|---|
| 2026.05.07 | ₩70,872 | ₩73,470 | ₩69,681 | ₩72,881 | +2.83% | 170.6만 |
|---|
| 2026.05.06 | ₩76,724 | ₩77,473 | ₩70,819 | ₩70,966 | -7.50% | 268.7만 |
|---|
| 2026.05.05 | ₩74,568 | ₩77,996 | ₩73,215 | ₩76,549 | +2.66% | 158.2만 |
|---|
| 2026.05.04 | ₩75,867 | ₩76,730 | ₩73,416 | ₩73,711 | -2.84% | 217.6만 |
|---|
| 2026.05.01 | ₩76,670 | ₩79,468 | ₩74,447 | ₩75,867 | -1.05% | 224.1만 |
|---|
| 2026.04.30 | ₩74,996 | ₩76,322 | ₩72,557 | ₩75,840 | +1.12% | 197.3만 |
|---|
| 2026.04.29 | ₩88,145 | ₩88,145 | ₩74,869 | ₩74,983 | -14.93% | 505.1만 |
|---|
| 2026.04.28 | ₩85,855 | ₩88,667 | ₩85,574 | ₩88,065 | +2.57% | 183.6만 |
|---|
| 2026.04.27 | ₩87,717 | ₩91,118 | ₩86,096 | ₩87,837 | +0.14% | 122만 |
|---|
| 2026.04.24 | ₩89,176 | ₩89,738 | ₩86,538 | ₩87,984 | -1.34% | 124만 |
|---|
| 2026.04.23 | ₩87,703 | ₩88,627 | ₩84,689 | ₩88,560 | +0.98% | 139.5만 |
|---|
| 2026.04.22 | ₩90,890 | ₩91,695 | ₩87,235 | ₩89,042 | -2.03% | 111.9만 |
|---|
| 2026.04.21 | ₩92,751 | ₩93,595 | ₩88,239 | ₩88,453 | -4.63% | 127.4만 |
|---|
| 2026.04.20 | ₩93,501 | ₩96,005 | ₩91,928 | ₩91,948 | -1.66% | 158.9만 |
|---|
| 2026.04.17 | ₩94,037 | ₩97,451 | ₩93,648 | ₩94,987 | +1.01% | 146.9만 |
|---|
| 2026.04.16 | ₩88,922 | ₩92,323 | ₩88,185 | ₩91,693 | +3.12% | 150.5만 |
|---|
| 2026.04.15 | ₩85,293 | ₩88,989 | ₩84,423 | ₩88,185 | +3.39% | 143.2만 |
|---|
| 2026.04.14 | ₩80,339 | ₩84,088 | ₩79,636 | ₩83,646 | +4.12% | 163.1만 |
|---|
| 2026.04.13 | ₩71,890 | ₩78,692 | ₩71,890 | ₩78,652 | +9.41% | 175.7만 |
|---|
| 2026.04.10 | ₩73,938 | ₩75,559 | ₩70,350 | ₩72,907 | -1.39% | 212.1만 |
|---|
| 2026.04.09 | ₩78,089 | ₩78,812 | ₩73,791 | ₩74,487 | -4.61% | 213.3만 |
|---|
| 2026.04.08 | ₩84,008 | ₩84,356 | ₩78,745 | ₩78,919 | -6.06% | 175.4만 |
|---|
| 2026.04.07 | ₩81,397 | ₩81,812 | ₩76,295 | ₩77,688 | -4.56% | 192.7만 |
|---|
| 2026.04.06 | ₩82,227 | ₩83,834 | ₩81,678 | ₩82,936 | +0.86% | 82.6만 |
|---|
| 2026.04.02 | ₩78,063 | ₩82,950 | ₩77,085 | ₩82,307 | +5.44% | 124.4만 |
|---|
| 2026.04.01 | ₩85,882 | ₩87,288 | ₩80,620 | ₩81,772 | -4.79% | 169.4만 |
|---|
| 2026.03.31 | ₩81,142 | ₩84,878 | ₩81,008 | ₩83,927 | +3.43% | 153.9만 |
|---|
| 2026.03.30 | ₩81,276 | ₩83,285 | ₩78,210 | ₩78,625 | -3.26% | 162.1만 |
|---|
| 2026.03.27 | ₩87,034 | ₩87,971 | ₩80,433 | ₩81,276 | -6.62% | 182.2만 |
|---|
| 2026.03.26 | ₩88,266 | ₩92,724 | ₩87,288 | ₩88,359 | +0.11% | 146.9만 |
|---|
| 2026.03.25 | ₩90,247 | ₩91,720 | ₩87,476 | ₩89,859 | -0.43% | 156.5만 |
|---|
| 2026.03.24 | ₩87,824 | ₩88,962 | ₩86,123 | ₩87,663 | -0.18% | 140.3만 |
|---|
| 2026.03.23 | ₩85,695 | ₩92,791 | ₩85,266 | ₩89,538 | +4.48% | 199.3만 |
|---|
| 2026.03.20 | ₩86,364 | ₩88,272 | ₩84,838 | ₩85,936 | -0.50% | 212.2만 |
|---|
| 2026.03.19 | ₩84,664 | ₩87,984 | ₩83,740 | ₩86,418 | +2.07% | 256.9만 |
|---|
| 2026.03.18 | ₩88,761 | ₩89,511 | ₩85,882 | ₩86,257 | -2.82% | 225.4만 |
|---|
| 2026.03.17 | ₩83,586 | ₩90,783 | ₩83,017 | ₩89,538 | +7.12% | 583.7만 |
|---|
| 2026.03.16 | ₩74,983 | ₩80,138 | ₩74,943 | ₩77,313 | +3.11% | 275.1만 |
|---|
| 2026.03.13 | ₩71,635 | ₩74,528 | ₩71,635 | ₩73,845 | +3.08% | 169.6만 |
|---|
| 2026.03.12 | ₩70,805 | ₩72,707 | ₩69,908 | ₩70,819 | +0.02% | 145.2만 |
|---|
| 2026.03.11 | ₩73,497 | ₩75,438 | ₩70,430 | ₩72,412 | -1.48% | 168만 |
|---|
| 2026.03.10 | ₩74,367 | ₩75,612 | ₩73,316 | ₩74,220 | -0.20% | 135.5만 |
|---|
| 2026.03.09 | ₩72,292 | ₩75,251 | ₩70,564 | ₩73,778 | +2.06% | 200.5만 |
|---|
| 2026.03.06 | ₩71,046 | ₩76,094 | ₩70,685 | ₩73,818 | +3.90% | 198만 |
|---|
| 2026.03.05 | ₩72,091 | ₩74,581 | ₩71,475 | ₩73,697 | +2.23% | 196.2만 |
|---|
| 2026.03.04 | ₩70,296 | ₩74,046 | ₩69,841 | ₩73,336 | +4.32% | 187.5만 |
|---|
| 2026.03.03 | ₩68,167 | ₩70,283 | ₩65,476 | ₩69,440 | +1.87% | 224.6만 |
|---|
| 2026.03.02 | ₩66,306 | ₩71,743 | ₩65,815 | ₩71,314 | +7.55% | 193.4만 |
|---|
| 2026.02.27 | ₩71,341 | ₩71,630 | ₩67,029 | ₩69,279 | -2.89% | 338.4만 |
|---|
| 2026.02.26 | ₩69,908 | ₩75,010 | ₩69,506 | ₩73,872 | +5.67% | 310.2만 |
|---|
| 2026.02.25 | ₩71,327 | ₩71,823 | ₩68,422 | ₩69,426 | -2.67% | 244.6만 |
|---|
| 2026.02.24 | ₩67,471 | ₩70,015 | ₩64,659 | ₩69,922 | +3.63% | 545.2만 |
|---|
| 2026.02.23 | ₩76,590 | ₩76,590 | ₩67,525 | ₩67,632 | -11.70% | 626.5만 |
|---|
| 2026.02.20 | ₩80,352 | ₩81,263 | ₩74,682 | ₩76,737 | -4.50% | 536만 |
|---|
| 2026.02.19 | ₩99,085 | ₩100,223 | ₩80,874 | ₩82,575 | -16.66% | 714.5만 |
|---|
| 2026.02.18 | ₩86,565 | ₩89,390 | ₩86,163 | ₩88,011 | +1.67% | 313.8만 |
|---|
| 2026.02.17 | ₩85,347 | ₩87,382 | ₩83,271 | ₩86,485 | +1.33% | 204.7만 |
|---|
| 2026.02.13 | ₩83,740 | ₩87,288 | ₩82,345 | ₩85,373 | +1.95% | 243.1만 |
|---|
| 2026.02.12 | ₩92,175 | ₩92,798 | ₩80,071 | ₩82,963 | -9.99% | 459.9만 |
|---|
| 2026.02.11 | ₩95,911 | ₩97,063 | ₩89,189 | ₩91,707 | -4.38% | 235.6만 |
|---|
| 2026.02.10 | ₩97,143 | ₩99,379 | ₩94,465 | ₩95,871 | -1.31% | 152.7만 |
|---|
| 2026.02.09 | ₩99,272 | ₩102,204 | ₩97,089 | ₩97,478 | -1.81% | 169.9만 |
|---|
| 2026.02.06 | ₩94,894 | ₩100,366 | ₩94,532 | ₩99,433 | +4.78% | 209.9만 |
|---|
| 2026.02.05 | ₩96,701 | ₩100,249 | ₩90,984 | ₩91,667 | -5.21% | 309.8만 |
|---|
| 2026.02.04 | ₩108,819 | ₩109,348 | ₩93,059 | ₩99,326 | -8.72% | 420.7만 |
|---|
| 2026.02.03 | ₩108,792 | ₩111,658 | ₩107,426 | ₩110,720 | +1.77% | 340.1만 |
|---|
| 2026.02.02 | ₩115,420 | ₩116,090 | ₩106,959 | ₩107,882 | -6.53% | 295.9만 |
|---|
| 2026.01.30 | ₩120,990 | ₩125,797 | ₩115,152 | ₩116,130 | -4.02% | 220.9만 |
|---|
| 2026.01.29 | ₩123,655 | ₩126,246 | ₩115,166 | ₩122,222 | -1.16% | 249.4만 |
|---|
| 2026.01.28 | ₩118,259 | ₩123,923 | ₩117,161 | ₩123,266 | +4.23% | 188.5만 |
|---|
| 2026.01.27 | ₩121,593 | ₩121,847 | ₩115,433 | ₩117,495 | -3.37% | 148.3만 |
|---|
| 2026.01.26 | ₩123,856 | ₩124,036 | ₩114,818 | ₩120,348 | -2.83% | 332.7만 |
|---|
| 2026.01.23 | ₩126,895 | ₩133,014 | ₩123,856 | ₩124,860 | -1.60% | 300.2만 |
|---|
| 2026.01.22 | ₩119,571 | ₩133,764 | ₩116,839 | ₩129,305 | +8.14% | 647.4만 |
|---|
| 2026.01.21 | ₩106,516 | ₩114,831 | ₩106,516 | ₩114,295 | +7.30% | 266.4만 |
|---|
| 2026.01.20 | ₩101,829 | ₩108,026 | ₩101,762 | ₩104,762 | +2.88% | 136.2만 |
|---|
| 2026.01.16 | ₩107,922 | ₩109,944 | ₩104,989 | ₩106,328 | -1.48% | 144.3만 |
|---|
| 2026.01.15 | ₩109,328 | ₩110,399 | ₩105,887 | ₩107,373 | -1.79% | 177.3만 |
|---|
| 2026.01.14 | ₩107,748 | ₩108,739 | ₩103,597 | ₩108,645 | +0.83% | 164.3만 |
|---|
| 2026.01.13 | ₩117,696 | ₩119,009 | ₩108,123 | ₩109,020 | -7.37% | 248.2만 |
|---|
| 2026.01.12 | ₩105,913 | ₩116,036 | ₩104,173 | ₩115,835 | +9.37% | 371.9만 |
|---|
| 2026.01.09 | ₩108,752 | ₩110,452 | ₩104,199 | ₩106,650 | -1.93% | 113.9만 |
|---|
| 2026.01.08 | ₩107,774 | ₩111,805 | ₩106,221 | ₩108,136 | +0.34% | 146.7만 |
|---|
| 2026.01.07 | ₩106,034 | ₩109,515 | ₩105,538 | ₩108,457 | +2.29% | 148.2만 |
|---|
| 2026.01.06 | ₩103,101 | ₩107,694 | ₩102,901 | ₩107,145 | +3.92% | 205.2만 |
|---|
| 2026.01.05 | ₩102,700 | ₩103,314 | ₩98,348 | ₩102,901 | +0.20% | 201.4만 |
|---|
| 2026.01.02 | ₩96,072 | ₩102,265 | ₩94,545 | ₩101,709 | +5.87% | 232.7만 |
|---|
| 2025.12.31 | ₩95,757 | ₩96,032 | ₩93,722 | ₩95,309 | -0.47% | 120.7만 |
|---|
| 2025.12.30 | ₩95,469 | ₩98,013 | ₩93,314 | ₩96,139 | +0.70% | 158.5만 |
|---|
| 2025.12.29 | ₩97,799 | ₩100,116 | ₩95,228 | ₩95,496 | -2.35% | 202.8만 |
|---|
| 2025.12.26 | ₩106,516 | ₩106,790 | ₩98,819 | ₩100,008 | -6.11% | 241.6만 |
|---|
| 2025.12.24 | ₩104,440 | ₩108,457 | ₩103,101 | ₩106,851 | +2.31% | 101.7만 |
|---|
| 2025.12.23 | ₩107,989 | ₩109,033 | ₩103,820 | ₩105,672 | -2.15% | 229.1만 |
|---|
| 2025.12.22 | ₩110,841 | ₩113,599 | ₩108,002 | ₩110,493 | -0.31% | 184.7만 |
|---|
| 2025.12.19 | ₩111,296 | ₩112,997 | ₩107,413 | ₩110,613 | -0.61% | 263.7만 |
|---|
| 2025.12.18 | ₩109,636 | ₩113,813 | ₩108,310 | ₩110,894 | +1.15% | 214.5만 |
|---|
| 2025.12.17 | ₩111,992 | ₩114,081 | ₩104,936 | ₩105,913 | -5.43% | 275.4만 |
|---|
| 2025.12.16 | ₩101,937 | ₩110,104 | ₩101,535 | ₩108,939 | +6.87% | 325.3만 |
|---|
| 2025.12.15 | ₩105,779 | ₩107,574 | ₩100,437 | ₩100,517 | -4.97% | 183.4만 |
|---|
| 2025.12.12 | ₩109,796 | ₩111,617 | ₩101,776 | ₩104,240 | -5.06% | 260.8만 |
|---|
| 2025.12.11 | ₩104,440 | ₩113,171 | ₩103,771 | ₩109,810 | +5.14% | 418.1만 |
|---|
| 2025.12.10 | ₩107,118 | ₩109,087 | ₩98,924 | ₩104,936 | -2.04% | 452.9만 |
|---|
| 2025.12.09 | ₩102,994 | ₩106,422 | ₩101,829 | ₩106,007 | +2.93% | 160만 |
|---|
| 2025.12.08 | ₩105,779 | ₩105,779 | ₩98,643 | ₩103,329 | -2.32% | 215.9만 |
|---|
| 2025.12.05 | ₩101,896 | ₩108,029 | ₩101,374 | ₩105,739 | +3.77% | 282.5만 |
|---|
| 2025.12.04 | ₩99,085 | ₩105,458 | ₩96,615 | ₩102,834 | +3.78% | 208.8만 |
|---|
| 2025.12.03 | ₩96,407 | ₩99,111 | ₩94,251 | ₩98,536 | +2.21% | 153.7만 |
|---|
| 2025.12.02 | ₩102,432 | ₩103,101 | ₩93,905 | ₩96,621 | -5.67% | 224.8만 |
|---|
| 2025.12.01 | ₩102,432 | ₩104,440 | ₩98,817 | ₩100,785 | -1.61% | 178.8만 |
|---|
| 2025.11.28 | ₩105,097 | ₩105,880 | ₩103,302 | ₩104,601 | -0.47% | 119.4만 |
|---|
| 2025.11.26 | ₩100,705 | ₩105,297 | ₩98,402 | ₩103,811 | +3.08% | 205.2만 |
|---|
| 2025.11.25 | ₩97,076 | ₩100,142 | ₩94,738 | ₩99,085 | +2.07% | 212.4만 |
|---|
| 2025.11.24 | ₩92,818 | ₩99,205 | ₩91,412 | ₩97,746 | +5.31% | 234.1만 |
|---|
| 2025.11.21 | ₩90,997 | ₩93,099 | ₩85,762 | ₩90,180 | -0.90% | 272만 |
|---|
| 2025.11.20 | ₩97,438 | ₩103,557 | ₩90,917 | ₩91,010 | -6.60% | 459.9만 |
|---|
| 2025.11.19 | ₩92,631 | ₩97,076 | ₩91,064 | ₩94,987 | +2.54% | 302.8만 |
|---|
| 2025.11.18 | ₩88,172 | ₩95,904 | ₩87,047 | ₩92,336 | +4.72% | 276.2만 |
|---|
| 2025.11.17 | ₩92,912 | ₩96,942 | ₩87,717 | ₩89,805 | -3.34% | 226.3만 |
|---|
| 2025.11.14 | ₩89,712 | ₩97,444 | ₩88,709 | ₩94,385 | +5.21% | 230.2만 |
|---|
| 2025.11.13 | ₩101,602 | ₩101,910 | ₩92,845 | ₩93,702 | -7.78% | 291만 |
|---|
| 2025.11.12 | ₩107,118 | ₩112,166 | ₩100,290 | ₩103,101 | -3.75% | 365만 |
|---|
| 2025.11.11 | ₩104,521 | ₩106,516 | ₩99,901 | ₩105,967 | +1.38% | 250.1만 |
|---|
| 2025.11.10 | ₩103,637 | ₩107,279 | ₩101,120 | ₩105,605 | +1.90% | 300.7만 |
|---|
| 2025.11.07 | ₩98,482 | ₩100,477 | ₩92,430 | ₩100,450 | +2.00% | 426.4만 |
|---|
| 2025.11.06 | ₩106,047 | ₩109,662 | ₩98,013 | ₩100,598 | -5.14% | 542.9만 |
|---|
| 2025.11.05 | ₩90,649 | ₩106,730 | ₩87,958 | ₩105,418 | +16.29% | 1334.4만 |
|---|
| 2025.11.04 | ₩79,495 | ₩82,334 | ₩78,009 | ₩78,545 | -1.20% | 268.8만 |
|---|
| 2025.11.03 | ₩80,794 | ₩84,998 | ₩80,339 | ₩82,401 | +1.99% | 317.1만 |
|---|
| 2025.10.31 | ₩80,272 | ₩81,611 | ₩78,692 | ₩80,446 | +0.22% | 181.2만 |
|---|
| 2025.10.30 | ₩80,366 | ₩81,718 | ₩77,492 | ₩79,013 | -1.68% | 215.7만 |
|---|
| 2025.10.29 | ₩76,724 | ₩83,914 | ₩74,421 | ₩81,289 | +5.95% | 378.3만 |
|---|
| 2025.10.28 | ₩79,000 | ₩79,134 | ₩76,683 | ₩76,724 | -2.88% | 187.5만 |
|---|
| 2025.10.27 | ₩72,305 | ₩78,732 | ₩70,966 | ₩78,263 | +8.24% | 334.4만 |
|---|
| 2025.10.24 | ₩70,685 | ₩71,408 | ₩69,332 | ₩69,814 | -1.23% | 191.3만 |
|---|
| 2025.10.23 | ₩66,815 | ₩69,587 | ₩66,387 | ₩68,810 | +2.99% | 157.5만 |
|---|
| 2025.10.22 | ₩65,945 | ₩66,400 | ₩62,991 | ₩65,945 | 0.00% | 199.7만 |
|---|
| 2025.10.21 | ₩65,945 | ₩68,703 | ₩65,155 | ₩66,668 | +1.10% | 166.8만 |
|---|
| 2025.10.20 | ₩65,637 | ₩67,377 | ₩63,735 | ₩66,828 | +1.82% | 170.4만 |
|---|
| 2025.10.17 | ₩64,619 | ₩66,949 | ₩63,414 | ₩64,432 | -0.29% | 288.6만 |
|---|
| 2025.10.16 | ₩69,600 | ₩70,671 | ₩63,180 | ₩63,668 | -8.52% | 357.2만 |
|---|
| 2025.10.15 | ₩71,970 | ₩72,305 | ₩68,475 | ₩70,230 | -2.42% | 192.3만 |
|---|
| 2025.10.14 | ₩65,945 | ₩70,417 | ₩64,633 | ₩70,323 | +6.64% | 179.9만 |
|---|
| 2025.10.13 | ₩66,427 | ₩68,208 | ₩64,592 | ₩67,431 | +1.51% | 212.2만 |
|---|
| 2025.10.10 | ₩70,966 | ₩71,876 | ₩64,310 | ₩64,325 | -9.36% | 435.2만 |
|---|