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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩61,748 | ₩63,854 | ₩60,984 | ₩62,298 | +0.89% | 555.1만 |
| 2026.09.28–2026.10.02 | ₩59,187 | ₩64,993 | ₩58,182 | ₩62,338 | +5.32% | 502.6만 |
| 2026.09.21–2026.09.25 | ₩64,712 | ₩65,704 | ₩58,034 | ₩60,247 | -6.90% | 722.7만 |
| 2026.09.14–2026.09.18 | ₩65,235 | ₩67,876 | ₩63,009 | ₩63,143 | -3.21% | 466만 |
| 2026.09.08–2026.09.11 | ₩71,537 | ₩72,087 | ₩64,390 | ₩66,240 | -7.40% | 434.5만 |
| 2026.08.31–2026.09.04 | ₩70,062 | ₩75,112 | ₩68,252 | ₩71,617 | +2.22% | 389만 |
| 2026.08.24–2026.08.28 | ₩71,376 | ₩75,868 | ₩70,424 | ₩71,014 | -0.51% | 462.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,725 |
| ₩65,490 |
| ₩71,564 |
| +2.52% |
| 496.7만 |
| 2026.08.10–2026.08.14 | ₩70,183 | ₩72,945 | ₩68,413 | ₩70,585 | +0.57% | 461.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,704 | ₩73,817 | ₩65,335 | ₩70,987 | +8.04% | 708.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩83,015 | ₩84,973 | ₩61,896 | ₩64,779 | -21.97% | 1459.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩89,170 | ₩92,750 | ₩80,172 | ₩80,642 | -9.56% | 478.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩95,874 | ₩97,443 | ₩83,417 | ₩90,082 | -6.04% | 615.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩95,861 | ₩108,921 | ₩92,750 | ₩94,547 | -1.37% | 838.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩79,113 | ₩96,880 | ₩77,450 | ₩95,901 | +21.22% | 683.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩78,349 | ₩82,063 | ₩73,991 | ₩78,925 | +0.74% | 761.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩79,784 | ₩82,865 | ₩76,123 | ₩78,899 | -1.11% | 491.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,426 | ₩81,527 | ₩67,380 | ₩77,088 | +12.66% | 888.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩76,069 | ₩79,998 | ₩67,729 | ₩69,003 | -9.29% | 789.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩76,767 | ₩80,870 | ₩74,889 | ₩77,772 | +1.31% | 545.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,855 | ₩78,443 | ₩68,520 | ₩75,788 | +10.07% | 645만 |
|---|
| 2026.05.11–2026.05.15 | ₩73,079 | ₩75,359 | ₩68,118 | ₩68,855 | -5.78% | 702만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,975 | ₩78,107 | ₩69,780 | ₩73,763 | -2.91% | 973.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩87,842 | ₩91,248 | ₩72,661 | ₩75,975 | -13.51% | 1232.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩93,635 | ₩96,143 | ₩84,811 | ₩88,111 | -5.90% | 661.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩71,993 | ₩97,591 | ₩71,993 | ₩95,123 | +32.13% | 779.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩82,345 | ₩84,477 | ₩70,451 | ₩73,012 | -11.33% | 876만 |
|---|
| 2026.03.30–2026.04.02 | ₩81,393 | ₩87,413 | ₩77,196 | ₩82,425 | +1.27% | 609.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩85,818 | ₩92,924 | ₩80,548 | ₩81,393 | -5.16% | 825.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩75,090 | ₩90,913 | ₩75,050 | ₩86,059 | +14.61% | 1553.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩72,395 | ₩75,721 | ₩70,008 | ₩73,951 | +2.15% | 818.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,401 | ₩76,203 | ₩65,570 | ₩73,924 | +11.33% | 999.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩76,699 | ₩76,699 | ₩64,752 | ₩69,378 | -9.55% | 2064.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩85,469 | ₩100,366 | ₩74,789 | ₩76,847 | -10.09% | 1769만 |
|---|
| 2026.02.09–2026.02.13 | ₩99,414 | ₩102,351 | ₩80,186 | ₩85,496 | -14.00% | 1261.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩115,586 | ₩116,256 | ₩91,114 | ₩99,575 | -13.85% | 1576.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩124,033 | ₩126,427 | ₩114,982 | ₩116,296 | -6.24% | 1139.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩101,975 | ₩133,956 | ₩101,908 | ₩125,039 | +22.62% | 1350.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩106,065 | ₩119,179 | ₩103,745 | ₩106,481 | +0.39% | 1106만 |
|---|
| 2026.01.05–2026.01.09 | ₩102,847 | ₩111,965 | ₩98,489 | ₩106,803 | +3.85% | 815.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩97,939 | ₩102,411 | ₩93,447 | ₩101,855 | +4.00% | 714.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩111,000 | ₩113,762 | ₩98,961 | ₩100,152 | -9.77% | 757.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,931 | ₩114,245 | ₩100,581 | ₩110,772 | +4.57% | 1262.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩105,931 | ₩113,333 | ₩98,784 | ₩104,389 | -1.46% | 1507.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩102,579 | ₩108,184 | ₩94,040 | ₩105,891 | +3.23% | 1048.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,951 | ₩106,032 | ₩91,543 | ₩104,751 | +12.69% | 771.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,045 | ₩103,705 | ₩85,885 | ₩90,310 | -2.94% | 1537.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩103,786 | ₩112,327 | ₩88,836 | ₩94,520 | -8.93% | 1437만 |
|---|
| 2025.11.03–2025.11.07 | ₩80,910 | ₩109,820 | ₩78,121 | ₩100,594 | +24.33% | 2889.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩72,409 | ₩84,034 | ₩71,068 | ₩80,561 | +11.26% | 1297만 |
|---|
| 2025.10.20–2025.10.24 | ₩65,731 | ₩71,510 | ₩63,081 | ₩69,915 | +6.36% | 885.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,522 | ₩72,409 | ₩63,270 | ₩64,524 | -3.00% | 1230.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩71,068 | ₩71,980 | ₩64,402 | ₩64,417 | -9.36% | 435.2만 |
|---|