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 | ₩63,116 | ₩63,572 | ₩61,748 | ₩62,298 | -1.30% | 126.2만 |
| 2026.10.08 | ₩62,700 | ₩62,902 | ₩61,373 | ₩62,902 | +0.32% | 154.5만 |
| 2026.10.07 | ₩61,440 | ₩62,828 | ₩60,984 | ₩62,794 | +2.20% | 100.3만 |
| 2026.10.06 | ₩63,760 | ₩63,854 | ₩61,681 | ₩62,084 | -2.63% | 86.2만 |
| 2026.10.05 | ₩61,748 | ₩62,868 | ₩61,333 | ₩62,580 | +1.35% | 88만 |
| 2026.10.02 | ₩64,363 | ₩64,993 | ₩61,601 | ₩62,338 | -3.15% | 78.7만 |
| 2026.10.01 | ₩60,984 | ₩62,888 | ₩60,408 | ₩62,700 | +2.81% | 99.7만 |
| 2026.09.30 | ₩60,662 | ₩61,614 | ₩59,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,528 |
| -0.22% |
| 98.4만 |
| 2026.09.29 | ₩59,402 | ₩60,280 | ₩58,892 | ₩59,804 | +0.68% | 112만 |
|---|
| 2026.09.28 | ₩59,187 | ₩59,642 | ₩58,182 | ₩58,879 | -0.52% | 113.9만 |
|---|
| 2026.09.25 | ₩61,132 | ₩62,110 | ₩60,146 | ₩60,247 | -1.45% | 114만 |
|---|
| 2026.09.24 | ₩59,241 | ₩60,877 | ₩58,034 | ₩60,716 | +2.49% | 127만 |
|---|
| 2026.09.23 | ₩63,197 | ₩63,411 | ₩59,429 | ₩59,482 | -5.88% | 208.9만 |
|---|
| 2026.09.22 | ₩65,610 | ₩65,704 | ₩62,097 | ₩63,948 | -2.53% | 154.5만 |
|---|
| 2026.09.21 | ₩64,712 | ₩64,906 | ₩63,022 | ₩64,175 | -0.83% | 118.2만 |
|---|
| 2026.09.18 | ₩65,503 | ₩66,247 | ₩63,009 | ₩63,143 | -3.60% | 129.8만 |
|---|
| 2026.09.17 | ₩66,737 | ₩66,841 | ₩65,087 | ₩65,141 | -2.39% | 84.7만 |
|---|
| 2026.09.16 | ₩66,026 | ₩67,003 | ₩63,626 | ₩65,128 | -1.36% | 93.6만 |
|---|
| 2026.09.15 | ₩66,039 | ₩67,876 | ₩66,039 | ₩66,696 | +0.99% | 69.1만 |
|---|
| 2026.09.14 | ₩65,235 | ₩67,380 | ₩65,074 | ₩67,085 | +2.84% | 88.9만 |
|---|
| 2026.09.11 | ₩67,447 | ₩68,372 | ₩65,718 | ₩66,240 | -1.79% | 75.2만 |
|---|
| 2026.09.10 | ₩65,637 | ₩67,628 | ₩65,409 | ₩66,522 | +1.35% | 84.8만 |
|---|
| 2026.09.09 | ₩67,045 | ₩67,514 | ₩64,390 | ₩65,999 | -1.56% | 150.3만 |
|---|
| 2026.09.08 | ₩71,537 | ₩72,087 | ₩67,581 | ₩67,782 | -5.25% | 124.2만 |
|---|
| 2026.09.04 | ₩73,012 | ₩73,682 | ₩70,592 | ₩71,617 | -1.91% | 70.1만 |
|---|
| 2026.09.03 | ₩73,669 | ₩75,112 | ₩72,637 | ₩73,857 | +0.25% | 92만 |
|---|
| 2026.09.02 | ₩69,056 | ₩71,470 | ₩68,895 | ₩71,255 | +3.18% | 80.6만 |
|---|
| 2026.09.01 | ₩68,547 | ₩69,834 | ₩68,252 | ₩68,842 | +0.43% | 72.8만 |
|---|
| 2026.08.31 | ₩70,062 | ₩70,853 | ₩69,432 | ₩70,035 | -0.04% | 73.6만 |
|---|
| 2026.08.28 | ₩72,275 | ₩74,634 | ₩70,974 | ₩71,014 | -1.74% | 75.2만 |
|---|
| 2026.08.27 | ₩72,409 | ₩75,868 | ₩72,005 | ₩72,315 | -0.13% | 110.2만 |
|---|
| 2026.08.26 | ₩72,891 | ₩74,487 | ₩71,792 | ₩71,926 | -1.32% | 100.4만 |
|---|
| 2026.08.25 | ₩72,409 | ₩73,052 | ₩71,095 | ₩72,972 | +0.78% | 77만 |
|---|
| 2026.08.24 | ₩71,376 | ₩72,556 | ₩70,424 | ₩72,207 | +1.16% | 100.2만 |
|---|
| 2026.08.21 | ₩69,190 | ₩71,725 | ₩68,413 | ₩71,564 | +3.43% | 116.3만 |
|---|
| 2026.08.20 | ₩68,419 | ₩68,936 | ₩66,911 | ₩67,997 | -0.62% | 73.9만 |
|---|
| 2026.08.19 | ₩67,487 | ₩69,056 | ₩67,300 | ₩68,721 | +1.83% | 88.2만 |
|---|
| 2026.08.18 | ₩65,731 | ₩68,976 | ₩65,490 | ₩67,206 | +2.24% | 95.9만 |
|---|
| 2026.08.17 | ₩69,807 | ₩69,807 | ₩66,777 | ₩66,978 | -4.05% | 122.4만 |
|---|
| 2026.08.14 | ₩71,121 | ₩72,945 | ₩70,330 | ₩70,585 | -0.75% | 77만 |
|---|
| 2026.08.13 | ₩70,277 | ₩71,845 | ₩69,244 | ₩71,041 | +1.09% | 94.5만 |
|---|
| 2026.08.12 | ₩71,604 | ₩72,851 | ₩68,413 | ₩69,244 | -3.30% | 143.6만 |
|---|
| 2026.08.11 | ₩71,202 | ₩71,644 | ₩70,169 | ₩70,893 | -0.43% | 68.5만 |
|---|
| 2026.08.10 | ₩70,183 | ₩71,524 | ₩69,514 | ₩70,639 | +0.65% | 77.7만 |
|---|
| 2026.08.07 | ₩70,330 | ₩72,006 | ₩70,062 | ₩70,987 | +0.93% | 72.2만 |
|---|
| 2026.08.06 | ₩69,311 | ₩70,826 | ₩68,131 | ₩69,539 | +0.33% | 128.8만 |
|---|
| 2026.08.05 | ₩71,939 | ₩72,261 | ₩69,485 | ₩69,807 | -2.96% | 119.1만 |
|---|
| 2026.08.04 | ₩71,135 | ₩73,817 | ₩69,968 | ₩72,556 | +2.00% | 169.5만 |
|---|
| 2026.08.03 | ₩65,704 | ₩72,650 | ₩65,335 | ₩71,135 | +8.27% | 218.7만 |
|---|
| 2026.07.31 | ₩66,401 | ₩67,380 | ₩64,162 | ₩64,779 | -2.44% | 206.6만 |
|---|
| 2026.07.30 | ₩63,974 | ₩67,340 | ₩62,593 | ₩65,128 | +1.80% | 316.8만 |
|---|
| 2026.07.29 | ₩65,986 | ₩69,150 | ₩61,896 | ₩63,532 | -3.72% | 706.2만 |
|---|
| 2026.07.28 | ₩81,741 | ₩84,711 | ₩80,588 | ₩83,283 | +1.89% | 136.7만 |
|---|
| 2026.07.27 | ₩83,015 | ₩84,973 | ₩82,680 | ₩83,122 | +0.13% | 93.3만 |
|---|
| 2026.07.24 | ₩82,546 | ₩83,779 | ₩80,172 | ₩80,642 | -2.31% | 70.3만 |
|---|
| 2026.07.23 | ₩83,364 | ₩83,927 | ₩80,762 | ₩81,406 | -2.35% | 107.7만 |
|---|
| 2026.07.22 | ₩91,181 | ₩91,275 | ₩83,967 | ₩85,040 | -6.74% | 117.8만 |
|---|
| 2026.07.21 | ₩90,712 | ₩92,750 | ₩88,231 | ₩92,013 | +1.43% | 108만 |
|---|
| 2026.07.20 | ₩89,170 | ₩90,591 | ₩88,633 | ₩90,444 | +1.43% | 74.6만 |
|---|
| 2026.07.17 | ₩83,981 | ₩90,471 | ₩83,417 | ₩90,082 | +7.26% | 165.3만 |
|---|
| 2026.07.16 | ₩88,446 | ₩91,630 | ₩85,563 | ₩86,582 | -2.11% | 132.6만 |
|---|
| 2026.07.15 | ₩95,150 | ₩96,746 | ₩87,534 | ₩88,566 | -6.92% | 158.2만 |
|---|
| 2026.07.14 | ₩93,997 | ₩97,215 | ₩93,769 | ₩94,051 | +0.06% | 70.5만 |
|---|
| 2026.07.13 | ₩95,874 | ₩97,443 | ₩92,670 | ₩94,694 | -1.23% | 89.2만 |
|---|
| 2026.07.10 | ₩95,874 | ₩96,813 | ₩92,938 | ₩94,547 | -1.38% | 88.5만 |
|---|
| 2026.07.09 | ₩94,547 | ₩97,054 | ₩93,260 | ₩94,305 | -0.26% | 91.9만 |
|---|
| 2026.07.08 | ₩99,146 | ₩100,031 | ₩92,750 | ₩95,244 | -3.94% | 202.6만 |
|---|
| 2026.07.07 | ₩104,711 | ₩108,921 | ₩101,734 | ₩104,040 | -0.64% | 183.6만 |
|---|
| 2026.07.06 | ₩95,861 | ₩106,454 | ₩95,794 | ₩105,529 | +10.09% | 271.8만 |
|---|
| 2026.07.02 | ₩92,891 | ₩96,880 | ₩92,522 | ₩95,901 | +3.24% | 207.8만 |
|---|
| 2026.07.01 | ₩88,231 | ₩94,359 | ₩88,231 | ₩92,965 | +5.36% | 181.5만 |
|---|
| 2026.06.30 | ₩83,377 | ₩87,728 | ₩82,734 | ₩87,226 | +4.62% | 138.7만 |
|---|
| 2026.06.29 | ₩79,113 | ₩85,073 | ₩77,450 | ₩83,377 | +5.39% | 155.2만 |
|---|
| 2026.06.26 | ₩74,554 | ₩79,019 | ₩74,313 | ₩78,925 | +5.86% | 344.1만 |
|---|
| 2026.06.25 | ₩77,812 | ₩79,247 | ₩74,702 | ₩75,077 | -3.52% | 97.8만 |
|---|
| 2026.06.24 | ₩76,726 | ₩78,939 | ₩75,493 | ₩76,659 | -0.09% | 125.8만 |
|---|
| 2026.06.23 | ₩74,782 | ₩79,978 | ₩73,991 | ₩77,625 | +3.80% | 94.6만 |
|---|
| 2026.06.22 | ₩78,349 | ₩82,063 | ₩76,686 | ₩77,115 | -1.57% | 99.6만 |
|---|
| 2026.06.18 | ₩77,960 | ₩79,455 | ₩76,163 | ₩78,899 | +1.20% | 154.9만 |
|---|
| 2026.06.17 | ₩79,153 | ₩81,419 | ₩76,123 | ₩76,807 | -2.96% | 134.1만 |
|---|
| 2026.06.16 | ₩81,554 | ₩82,573 | ₩80,465 | ₩81,446 | -0.13% | 88.5만 |
|---|
| 2026.06.15 | ₩79,784 | ₩82,865 | ₩79,770 | ₩81,460 | +2.10% | 114.1만 |
|---|
| 2026.06.12 | ₩77,410 | ₩80,930 | ₩75,774 | ₩77,088 | -0.42% | 125.4만 |
|---|
| 2026.06.11 | ₩75,721 | ₩77,075 | ₩73,361 | ₩76,673 | +1.26% | 106.3만 |
|---|
| 2026.06.10 | ₩71,242 | ₩81,527 | ₩71,242 | ₩74,903 | +5.14% | 319.5만 |
|---|
| 2026.06.09 | ₩71,403 | ₩74,943 | ₩67,407 | ₩71,845 | +0.62% | 154.2만 |
|---|
| 2026.06.08 | ₩68,426 | ₩71,510 | ₩67,380 | ₩71,027 | +3.80% | 183.6만 |
|---|
| 2026.06.05 | ₩69,137 | ₩70,498 | ₩67,729 | ₩69,003 | -0.19% | 171.2만 |
|---|
| 2026.06.04 | ₩70,987 | ₩71,993 | ₩68,104 | ₩69,150 | -2.59% | 148.3만 |
|---|
| 2026.06.03 | ₩76,163 | ₩76,257 | ₩69,633 | ₩70,612 | -7.29% | 198.6만 |
|---|
| 2026.06.02 | ₩77,316 | ₩79,609 | ₩75,747 | ₩77,853 | +0.69% | 137.6만 |
|---|
| 2026.06.01 | ₩76,069 | ₩79,998 | ₩75,238 | ₩78,738 | +3.51% | 133.6만 |
|---|
| 2026.05.29 | ₩77,102 | ₩79,780 | ₩75,855 | ₩77,772 | +0.87% | 132.6만 |
|---|
| 2026.05.28 | ₩75,533 | ₩79,515 | ₩74,889 | ₩77,826 | +3.04% | 106.8만 |
|---|
| 2026.05.27 | ₩78,081 | ₩80,870 | ₩75,828 | ₩75,935 | -2.75% | 154.7만 |
|---|
| 2026.05.26 | ₩76,767 | ₩78,657 | ₩75,479 | ₩76,914 | +0.19% | 151.3만 |
|---|
| 2026.05.22 | ₩76,619 | ₩78,443 | ₩75,493 | ₩75,788 | -1.09% | 104.2만 |
|---|
| 2026.05.21 | ₩75,841 | ₩77,477 | ₩75,117 | ₩76,498 | +0.87% | 106.7만 |
|---|
| 2026.05.20 | ₩72,932 | ₩77,008 | ₩71,980 | ₩76,914 | +5.46% | 163.4만 |
|---|
| 2026.05.19 | ₩72,248 | ₩72,945 | ₩69,459 | ₩72,368 | +0.17% | 130.4만 |
|---|
| 2026.05.18 | ₩68,855 | ₩74,152 | ₩68,520 | ₩73,052 | +6.10% | 140.3만 |
|---|
| 2026.05.15 | ₩69,941 | ₩70,572 | ₩68,118 | ₩68,855 | -1.55% | 169만 |
|---|
| 2026.05.14 | ₩70,639 | ₩72,409 | ₩70,142 | ₩72,114 | +2.09% | 98.6만 |
|---|
| 2026.05.13 | ₩72,824 | ₩73,079 | ₩69,928 | ₩70,893 | -2.65% | 130.7만 |
|---|
| 2026.05.12 | ₩72,449 | ₩75,359 | ₩72,201 | ₩73,937 | +2.05% | 135.2만 |
|---|
| 2026.05.11 | ₩73,079 | ₩74,862 | ₩71,617 | ₩73,817 | +1.01% | 168.7만 |
|---|
| 2026.05.08 | ₩73,481 | ₩74,286 | ₩70,531 | ₩73,763 | +0.38% | 158.5만 |
|---|
| 2026.05.07 | ₩70,974 | ₩73,575 | ₩69,780 | ₩72,985 | +2.83% | 170.6만 |
|---|
| 2026.05.06 | ₩76,834 | ₩77,584 | ₩70,920 | ₩71,068 | -7.50% | 268.7만 |
|---|
| 2026.05.05 | ₩74,675 | ₩78,107 | ₩73,320 | ₩76,659 | +2.66% | 158.2만 |
|---|
| 2026.05.04 | ₩75,975 | ₩76,840 | ₩73,522 | ₩73,817 | -2.84% | 217.6만 |
|---|
| 2026.05.01 | ₩76,780 | ₩79,582 | ₩74,554 | ₩75,975 | -1.05% | 224.1만 |
|---|
| 2026.04.30 | ₩75,104 | ₩76,431 | ₩72,661 | ₩75,949 | +1.12% | 197.3만 |
|---|
| 2026.04.29 | ₩88,271 | ₩88,271 | ₩74,976 | ₩75,090 | -14.93% | 505.1만 |
|---|
| 2026.04.28 | ₩85,979 | ₩88,794 | ₩85,697 | ₩88,191 | +2.57% | 183.6만 |
|---|
| 2026.04.27 | ₩87,842 | ₩91,248 | ₩86,220 | ₩87,963 | +0.14% | 122만 |
|---|
| 2026.04.24 | ₩89,304 | ₩89,867 | ₩86,662 | ₩88,111 | -1.34% | 124만 |
|---|
| 2026.04.23 | ₩87,829 | ₩88,754 | ₩84,811 | ₩88,687 | +0.98% | 139.5만 |
|---|
| 2026.04.22 | ₩91,020 | ₩91,826 | ₩87,360 | ₩89,170 | -2.03% | 111.9만 |
|---|
| 2026.04.21 | ₩92,884 | ₩93,729 | ₩88,365 | ₩88,580 | -4.63% | 127.4만 |
|---|
| 2026.04.20 | ₩93,635 | ₩96,143 | ₩92,059 | ₩92,080 | -1.66% | 158.9만 |
|---|
| 2026.04.17 | ₩94,171 | ₩97,591 | ₩93,783 | ₩95,123 | +1.01% | 146.9만 |
|---|
| 2026.04.16 | ₩89,049 | ₩92,455 | ₩88,312 | ₩91,825 | +3.12% | 150.5만 |
|---|
| 2026.04.15 | ₩85,415 | ₩89,116 | ₩84,544 | ₩88,312 | +3.39% | 143.2만 |
|---|
| 2026.04.14 | ₩80,454 | ₩84,209 | ₩79,750 | ₩83,766 | +4.12% | 163.1만 |
|---|
| 2026.04.13 | ₩71,993 | ₩78,805 | ₩71,993 | ₩78,764 | +9.41% | 175.7만 |
|---|
| 2026.04.10 | ₩74,044 | ₩75,667 | ₩70,451 | ₩73,012 | -1.39% | 212.1만 |
|---|
| 2026.04.09 | ₩78,201 | ₩78,925 | ₩73,897 | ₩74,594 | -4.61% | 213.3만 |
|---|
| 2026.04.08 | ₩84,128 | ₩84,477 | ₩78,858 | ₩79,033 | -6.06% | 175.4만 |
|---|
| 2026.04.07 | ₩81,513 | ₩81,929 | ₩76,404 | ₩77,799 | -4.56% | 192.7만 |
|---|
| 2026.04.06 | ₩82,345 | ₩83,954 | ₩81,795 | ₩83,055 | +0.86% | 82.6만 |
|---|
| 2026.04.02 | ₩78,174 | ₩83,069 | ₩77,196 | ₩82,425 | +5.44% | 124.4만 |
|---|
| 2026.04.01 | ₩86,005 | ₩87,413 | ₩80,736 | ₩81,889 | -4.79% | 169.4만 |
|---|
| 2026.03.31 | ₩81,259 | ₩85,000 | ₩81,124 | ₩84,048 | +3.43% | 153.9만 |
|---|
| 2026.03.30 | ₩81,393 | ₩83,404 | ₩78,322 | ₩78,738 | -3.26% | 162.1만 |
|---|
| 2026.03.27 | ₩87,159 | ₩88,097 | ₩80,548 | ₩81,393 | -6.62% | 182.2만 |
|---|
| 2026.03.26 | ₩88,392 | ₩92,857 | ₩87,413 | ₩88,486 | +0.11% | 146.9만 |
|---|
| 2026.03.25 | ₩90,377 | ₩91,852 | ₩87,601 | ₩89,988 | -0.43% | 156.5만 |
|---|
| 2026.03.24 | ₩87,950 | ₩89,089 | ₩86,247 | ₩87,789 | -0.18% | 140.3만 |
|---|
| 2026.03.23 | ₩85,818 | ₩92,924 | ₩85,389 | ₩89,666 | +4.48% | 199.3만 |
|---|
| 2026.03.20 | ₩86,488 | ₩88,399 | ₩84,959 | ₩86,059 | -0.50% | 212.2만 |
|---|
| 2026.03.19 | ₩84,785 | ₩88,111 | ₩83,860 | ₩86,542 | +2.07% | 256.9만 |
|---|
| 2026.03.18 | ₩88,888 | ₩89,639 | ₩86,005 | ₩86,381 | -2.82% | 225.4만 |
|---|
| 2026.03.17 | ₩83,706 | ₩90,913 | ₩83,136 | ₩89,666 | +7.12% | 583.7만 |
|---|
| 2026.03.16 | ₩75,090 | ₩80,253 | ₩75,050 | ₩77,424 | +3.11% | 275.1만 |
|---|
| 2026.03.13 | ₩71,738 | ₩74,634 | ₩71,738 | ₩73,951 | +3.08% | 169.6만 |
|---|
| 2026.03.12 | ₩70,907 | ₩72,811 | ₩70,008 | ₩70,920 | +0.02% | 145.2만 |
|---|
| 2026.03.11 | ₩73,602 | ₩75,546 | ₩70,531 | ₩72,516 | -1.48% | 168만 |
|---|
| 2026.03.10 | ₩74,474 | ₩75,721 | ₩73,421 | ₩74,326 | -0.20% | 135.5만 |
|---|
| 2026.03.09 | ₩72,395 | ₩75,359 | ₩70,665 | ₩73,884 | +2.06% | 200.5만 |
|---|
| 2026.03.06 | ₩71,148 | ₩76,203 | ₩70,786 | ₩73,924 | +3.90% | 198만 |
|---|
| 2026.03.05 | ₩72,194 | ₩74,688 | ₩71,577 | ₩73,803 | +2.23% | 196.2만 |
|---|
| 2026.03.04 | ₩70,397 | ₩74,152 | ₩69,941 | ₩73,441 | +4.32% | 187.5만 |
|---|
| 2026.03.03 | ₩68,265 | ₩70,384 | ₩65,570 | ₩69,539 | +1.87% | 224.6만 |
|---|
| 2026.03.02 | ₩66,401 | ₩71,845 | ₩65,909 | ₩71,416 | +7.55% | 193.4만 |
|---|
| 2026.02.27 | ₩71,443 | ₩71,733 | ₩67,125 | ₩69,378 | -2.89% | 338.4만 |
|---|
| 2026.02.26 | ₩70,008 | ₩75,117 | ₩69,606 | ₩73,977 | +5.67% | 310.2만 |
|---|
| 2026.02.25 | ₩71,430 | ₩71,926 | ₩68,520 | ₩69,526 | -2.67% | 244.6만 |
|---|
| 2026.02.24 | ₩67,568 | ₩70,116 | ₩64,752 | ₩70,022 | +3.63% | 545.2만 |
|---|
| 2026.02.23 | ₩76,699 | ₩76,699 | ₩67,622 | ₩67,729 | -11.70% | 626.5만 |
|---|
| 2026.02.20 | ₩80,467 | ₩81,379 | ₩74,789 | ₩76,847 | -4.50% | 536만 |
|---|
| 2026.02.19 | ₩99,227 | ₩100,366 | ₩80,990 | ₩82,693 | -16.66% | 714.5만 |
|---|
| 2026.02.18 | ₩86,689 | ₩89,518 | ₩86,287 | ₩88,137 | +1.67% | 313.8만 |
|---|
| 2026.02.17 | ₩85,469 | ₩87,507 | ₩83,391 | ₩86,609 | +1.33% | 204.7만 |
|---|
| 2026.02.13 | ₩83,860 | ₩87,413 | ₩82,463 | ₩85,496 | +1.95% | 243.1만 |
|---|
| 2026.02.12 | ₩92,308 | ₩92,931 | ₩80,186 | ₩83,082 | -9.99% | 459.9만 |
|---|
| 2026.02.11 | ₩96,049 | ₩97,202 | ₩89,317 | ₩91,838 | -4.38% | 235.6만 |
|---|
| 2026.02.10 | ₩97,282 | ₩99,522 | ₩94,600 | ₩96,008 | -1.31% | 152.7만 |
|---|
| 2026.02.09 | ₩99,414 | ₩102,351 | ₩97,229 | ₩97,618 | -1.81% | 169.9만 |
|---|
| 2026.02.06 | ₩95,030 | ₩100,510 | ₩94,668 | ₩99,575 | +4.78% | 209.9만 |
|---|
| 2026.02.05 | ₩96,840 | ₩100,393 | ₩91,114 | ₩91,798 | -5.21% | 309.8만 |
|---|
| 2026.02.04 | ₩108,975 | ₩109,505 | ₩93,193 | ₩99,468 | -8.72% | 420.7만 |
|---|
| 2026.02.03 | ₩108,948 | ₩111,818 | ₩107,580 | ₩110,879 | +1.77% | 340.1만 |
|---|
| 2026.02.02 | ₩115,586 | ₩116,256 | ₩107,112 | ₩108,036 | -6.53% | 295.9만 |
|---|
| 2026.01.30 | ₩121,164 | ₩125,978 | ₩115,317 | ₩116,296 | -4.02% | 220.9만 |
|---|
| 2026.01.29 | ₩123,832 | ₩126,427 | ₩115,331 | ₩122,397 | -1.16% | 249.4만 |
|---|
| 2026.01.28 | ₩118,428 | ₩124,100 | ₩117,329 | ₩123,443 | +4.23% | 188.5만 |
|---|
| 2026.01.27 | ₩121,767 | ₩122,022 | ₩115,599 | ₩117,664 | -3.37% | 148.3만 |
|---|
| 2026.01.26 | ₩124,033 | ₩124,214 | ₩114,982 | ₩120,520 | -2.83% | 332.7만 |
|---|
| 2026.01.23 | ₩127,077 | ₩133,205 | ₩124,033 | ₩125,039 | -1.60% | 300.2만 |
|---|
| 2026.01.22 | ₩119,742 | ₩133,956 | ₩117,007 | ₩129,491 | +8.14% | 647.4만 |
|---|
| 2026.01.21 | ₩106,669 | ₩114,996 | ₩106,669 | ₩114,459 | +7.30% | 266.4만 |
|---|
| 2026.01.20 | ₩101,975 | ₩108,181 | ₩101,908 | ₩104,912 | +2.88% | 136.2만 |
|---|
| 2026.01.16 | ₩108,077 | ₩110,101 | ₩105,140 | ₩106,481 | -1.48% | 144.3만 |
|---|
| 2026.01.15 | ₩109,484 | ₩110,557 | ₩106,038 | ₩107,527 | -1.79% | 177.3만 |
|---|
| 2026.01.14 | ₩107,902 | ₩108,894 | ₩103,745 | ₩108,801 | +0.83% | 164.3만 |
|---|
| 2026.01.13 | ₩117,865 | ₩119,179 | ₩108,278 | ₩109,176 | -7.37% | 248.2만 |
|---|
| 2026.01.12 | ₩106,065 | ₩116,202 | ₩104,322 | ₩116,001 | +9.37% | 371.9만 |
|---|
| 2026.01.09 | ₩108,908 | ₩110,611 | ₩104,349 | ₩106,803 | -1.93% | 113.9만 |
|---|
| 2026.01.08 | ₩107,929 | ₩111,965 | ₩106,374 | ₩108,291 | +0.34% | 146.7만 |
|---|
| 2026.01.07 | ₩106,186 | ₩109,672 | ₩105,690 | ₩108,613 | +2.29% | 148.2만 |
|---|
| 2026.01.06 | ₩103,249 | ₩107,849 | ₩103,048 | ₩107,299 | +3.92% | 205.2만 |
|---|
| 2026.01.05 | ₩102,847 | ₩103,462 | ₩98,489 | ₩103,048 | +0.20% | 201.4만 |
|---|
| 2026.01.02 | ₩96,210 | ₩102,411 | ₩94,681 | ₩101,855 | +5.87% | 232.7만 |
|---|
| 2025.12.31 | ₩95,894 | ₩96,169 | ₩93,856 | ₩95,445 | -0.47% | 120.7만 |
|---|
| 2025.12.30 | ₩95,606 | ₩98,154 | ₩93,447 | ₩96,277 | +0.70% | 158.5만 |
|---|
| 2025.12.29 | ₩97,939 | ₩100,259 | ₩95,365 | ₩95,633 | -2.35% | 202.8만 |
|---|
| 2025.12.26 | ₩106,669 | ₩106,943 | ₩98,961 | ₩100,152 | -6.11% | 241.6만 |
|---|
| 2025.12.24 | ₩104,590 | ₩108,613 | ₩103,249 | ₩107,004 | +2.31% | 101.7만 |
|---|
| 2025.12.23 | ₩108,144 | ₩109,189 | ₩103,969 | ₩105,824 | -2.15% | 229.1만 |
|---|
| 2025.12.22 | ₩111,000 | ₩113,762 | ₩108,157 | ₩110,651 | -0.31% | 184.7만 |
|---|
| 2025.12.19 | ₩111,456 | ₩113,159 | ₩107,567 | ₩110,772 | -0.61% | 263.7만 |
|---|
| 2025.12.18 | ₩109,793 | ₩113,977 | ₩108,465 | ₩111,053 | +1.15% | 214.5만 |
|---|
| 2025.12.17 | ₩112,153 | ₩114,245 | ₩105,086 | ₩106,065 | -5.43% | 275.4만 |
|---|
| 2025.12.16 | ₩102,083 | ₩110,262 | ₩101,680 | ₩109,096 | +6.87% | 325.3만 |
|---|
| 2025.12.15 | ₩105,931 | ₩107,728 | ₩100,581 | ₩100,661 | -4.97% | 183.4만 |
|---|
| 2025.12.12 | ₩109,954 | ₩111,777 | ₩101,922 | ₩104,389 | -5.06% | 260.8만 |
|---|
| 2025.12.11 | ₩104,590 | ₩113,333 | ₩103,920 | ₩109,967 | +5.14% | 418.1만 |
|---|
| 2025.12.10 | ₩107,272 | ₩109,243 | ₩99,066 | ₩105,086 | -2.04% | 452.9만 |
|---|
| 2025.12.09 | ₩103,142 | ₩106,575 | ₩101,975 | ₩106,159 | +2.93% | 160만 |
|---|
| 2025.12.08 | ₩105,931 | ₩105,931 | ₩98,784 | ₩103,477 | -2.32% | 215.9만 |
|---|
| 2025.12.05 | ₩102,042 | ₩108,184 | ₩101,520 | ₩105,891 | +3.77% | 282.5만 |
|---|
| 2025.12.04 | ₩99,227 | ₩105,609 | ₩96,754 | ₩102,981 | +3.78% | 208.8만 |
|---|
| 2025.12.03 | ₩96,545 | ₩99,253 | ₩94,386 | ₩98,677 | +2.21% | 153.7만 |
|---|
| 2025.12.02 | ₩102,579 | ₩103,249 | ₩94,040 | ₩96,759 | -5.67% | 224.8만 |
|---|
| 2025.12.01 | ₩102,579 | ₩104,590 | ₩98,958 | ₩100,930 | -1.61% | 178.8만 |
|---|
| 2025.11.28 | ₩105,247 | ₩106,032 | ₩103,450 | ₩104,751 | -0.47% | 119.4만 |
|---|
| 2025.11.26 | ₩100,849 | ₩105,448 | ₩98,543 | ₩103,960 | +3.08% | 205.2만 |
|---|
| 2025.11.25 | ₩97,215 | ₩100,286 | ₩94,874 | ₩99,227 | +2.07% | 212.4만 |
|---|
| 2025.11.24 | ₩92,951 | ₩99,347 | ₩91,543 | ₩97,886 | +5.31% | 234.1만 |
|---|
| 2025.11.21 | ₩91,128 | ₩93,233 | ₩85,885 | ₩90,310 | -0.90% | 272만 |
|---|
| 2025.11.20 | ₩97,577 | ₩103,705 | ₩91,047 | ₩91,141 | -6.60% | 459.9만 |
|---|
| 2025.11.19 | ₩92,763 | ₩97,215 | ₩91,195 | ₩95,123 | +2.54% | 302.8만 |
|---|
| 2025.11.18 | ₩88,298 | ₩96,042 | ₩87,172 | ₩92,468 | +4.72% | 276.2만 |
|---|
| 2025.11.17 | ₩93,045 | ₩97,081 | ₩87,842 | ₩89,934 | -3.34% | 226.3만 |
|---|
| 2025.11.14 | ₩89,840 | ₩97,584 | ₩88,836 | ₩94,520 | +5.21% | 230.2만 |
|---|
| 2025.11.13 | ₩101,747 | ₩102,056 | ₩92,978 | ₩93,836 | -7.78% | 291만 |
|---|
| 2025.11.12 | ₩107,272 | ₩112,327 | ₩100,433 | ₩103,249 | -3.75% | 365만 |
|---|
| 2025.11.11 | ₩104,671 | ₩106,669 | ₩100,045 | ₩106,119 | +1.38% | 250.1만 |
|---|
| 2025.11.10 | ₩103,786 | ₩107,433 | ₩101,265 | ₩105,757 | +1.90% | 300.7만 |
|---|
| 2025.11.07 | ₩98,623 | ₩100,621 | ₩92,562 | ₩100,594 | +2.00% | 426.4만 |
|---|
| 2025.11.06 | ₩106,199 | ₩109,820 | ₩98,154 | ₩100,742 | -5.14% | 542.9만 |
|---|
| 2025.11.05 | ₩90,779 | ₩106,883 | ₩88,084 | ₩105,569 | +16.29% | 1334.4만 |
|---|
| 2025.11.04 | ₩79,609 | ₩82,452 | ₩78,121 | ₩78,657 | -1.20% | 268.8만 |
|---|
| 2025.11.03 | ₩80,910 | ₩85,120 | ₩80,454 | ₩82,519 | +1.99% | 317.1만 |
|---|
| 2025.10.31 | ₩80,387 | ₩81,728 | ₩78,805 | ₩80,561 | +0.22% | 181.2만 |
|---|
| 2025.10.30 | ₩80,481 | ₩81,835 | ₩77,603 | ₩79,127 | -1.68% | 215.7만 |
|---|
| 2025.10.29 | ₩76,834 | ₩84,034 | ₩74,527 | ₩81,406 | +5.95% | 378.3만 |
|---|
| 2025.10.28 | ₩79,113 | ₩79,247 | ₩76,793 | ₩76,834 | -2.88% | 187.5만 |
|---|
| 2025.10.27 | ₩72,409 | ₩78,845 | ₩71,068 | ₩78,376 | +8.24% | 334.4만 |
|---|
| 2025.10.24 | ₩70,786 | ₩71,510 | ₩69,432 | ₩69,915 | -1.23% | 191.3만 |
|---|
| 2025.10.23 | ₩66,911 | ₩69,687 | ₩66,482 | ₩68,909 | +2.99% | 157.5만 |
|---|
| 2025.10.22 | ₩66,039 | ₩66,495 | ₩63,081 | ₩66,039 | 0.00% | 199.7만 |
|---|
| 2025.10.21 | ₩66,039 | ₩68,802 | ₩65,248 | ₩66,763 | +1.10% | 166.8만 |
|---|
| 2025.10.20 | ₩65,731 | ₩67,474 | ₩63,827 | ₩66,924 | +1.82% | 170.4만 |
|---|
| 2025.10.17 | ₩64,712 | ₩67,045 | ₩63,505 | ₩64,524 | -0.29% | 288.6만 |
|---|
| 2025.10.16 | ₩69,700 | ₩70,773 | ₩63,270 | ₩63,760 | -8.52% | 357.2만 |
|---|
| 2025.10.15 | ₩72,073 | ₩72,409 | ₩68,574 | ₩70,330 | -2.42% | 192.3만 |
|---|
| 2025.10.14 | ₩66,039 | ₩70,518 | ₩64,725 | ₩70,424 | +6.64% | 179.9만 |
|---|
| 2025.10.13 | ₩66,522 | ₩68,305 | ₩64,685 | ₩67,528 | +1.51% | 212.2만 |
|---|
| 2025.10.10 | ₩71,068 | ₩71,980 | ₩64,402 | ₩64,417 | -9.36% | 435.2만 |
|---|