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 | ₩62,960 | ₩63,415 | ₩61,596 | ₩62,144 | -1.30% | 126.2만 |
| 2026.10.08 | ₩62,545 | ₩62,746 | ₩61,221 | ₩62,746 | +0.32% | 154.5만 |
| 2026.10.07 | ₩61,288 | ₩62,672 | ₩60,833 | ₩62,639 | +2.20% | 100.3만 |
| 2026.10.06 | ₩63,602 | ₩63,696 | ₩61,529 | ₩61,930 | -2.63% | 86.2만 |
| 2026.10.05 | ₩61,596 | ₩62,712 | ₩61,181 | ₩62,425 | +1.35% | 88만 |
| 2026.10.02 | ₩64,204 | ₩64,833 | ₩61,448 | ₩62,184 | -3.15% | 78.7만 |
| 2026.10.01 | ₩60,833 | ₩62,733 | ₩60,258 | ₩62,545 | +2.81% | 99.7만 |
| 2026.09.30 | ₩60,512 | ₩61,462 | ₩59,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,378 |
| -0.22% |
| 98.4만 |
| 2026.09.29 | ₩59,255 | ₩60,131 | ₩58,747 | ₩59,656 | +0.68% | 112만 |
|---|
| 2026.09.28 | ₩59,041 | ₩59,494 | ₩58,038 | ₩58,733 | -0.52% | 113.9만 |
|---|
| 2026.09.25 | ₩60,980 | ₩61,957 | ₩59,997 | ₩60,097 | -1.45% | 114만 |
|---|
| 2026.09.24 | ₩59,094 | ₩60,726 | ₩57,890 | ₩60,566 | +2.49% | 127만 |
|---|
| 2026.09.23 | ₩63,040 | ₩63,254 | ₩59,282 | ₩59,335 | -5.88% | 208.9만 |
|---|
| 2026.09.22 | ₩65,448 | ₩65,541 | ₩61,943 | ₩63,789 | -2.53% | 154.5만 |
|---|
| 2026.09.21 | ₩64,552 | ₩64,746 | ₩62,866 | ₩64,017 | -0.83% | 118.2만 |
|---|
| 2026.09.18 | ₩65,341 | ₩66,083 | ₩62,853 | ₩62,987 | -3.60% | 129.8만 |
|---|
| 2026.09.17 | ₩66,571 | ₩66,676 | ₩64,926 | ₩64,980 | -2.39% | 84.7만 |
|---|
| 2026.09.16 | ₩65,862 | ₩66,838 | ₩63,468 | ₩64,966 | -1.36% | 93.6만 |
|---|
| 2026.09.15 | ₩65,876 | ₩67,708 | ₩65,876 | ₩66,531 | +0.99% | 69.1만 |
|---|
| 2026.09.14 | ₩65,073 | ₩67,213 | ₩64,913 | ₩66,919 | +2.84% | 88.9만 |
|---|
| 2026.09.11 | ₩67,280 | ₩68,203 | ₩65,555 | ₩66,076 | -1.79% | 75.2만 |
|---|
| 2026.09.10 | ₩65,475 | ₩67,461 | ₩65,247 | ₩66,357 | +1.35% | 84.8만 |
|---|
| 2026.09.09 | ₩66,879 | ₩67,347 | ₩64,231 | ₩65,836 | -1.56% | 150.3만 |
|---|
| 2026.09.08 | ₩71,360 | ₩71,908 | ₩67,414 | ₩67,615 | -5.25% | 124.2만 |
|---|
| 2026.09.04 | ₩72,831 | ₩73,500 | ₩70,417 | ₩71,440 | -1.91% | 70.1만 |
|---|
| 2026.09.03 | ₩73,487 | ₩74,926 | ₩72,457 | ₩73,674 | +0.25% | 92만 |
|---|
| 2026.09.02 | ₩68,885 | ₩71,293 | ₩68,725 | ₩71,079 | +3.18% | 80.6만 |
|---|
| 2026.09.01 | ₩68,377 | ₩69,661 | ₩68,083 | ₩68,671 | +0.43% | 72.8만 |
|---|
| 2026.08.31 | ₩69,889 | ₩70,678 | ₩69,260 | ₩69,862 | -0.04% | 73.6만 |
|---|
| 2026.08.28 | ₩72,096 | ₩74,450 | ₩70,798 | ₩70,838 | -1.74% | 75.2만 |
|---|
| 2026.08.27 | ₩72,229 | ₩75,680 | ₩71,827 | ₩72,136 | -0.13% | 110.2만 |
|---|
| 2026.08.26 | ₩72,711 | ₩74,303 | ₩71,614 | ₩71,748 | -1.32% | 100.4만 |
|---|
| 2026.08.25 | ₩72,229 | ₩72,871 | ₩70,918 | ₩72,791 | +0.78% | 77만 |
|---|
| 2026.08.24 | ₩71,199 | ₩72,376 | ₩70,250 | ₩72,029 | +1.16% | 100.2만 |
|---|
| 2026.08.21 | ₩69,019 | ₩71,547 | ₩68,243 | ₩71,387 | +3.43% | 116.3만 |
|---|
| 2026.08.20 | ₩68,250 | ₩68,765 | ₩66,745 | ₩67,829 | -0.62% | 73.9만 |
|---|
| 2026.08.19 | ₩67,320 | ₩68,885 | ₩67,133 | ₩68,551 | +1.83% | 88.2만 |
|---|
| 2026.08.18 | ₩65,568 | ₩68,805 | ₩65,327 | ₩67,040 | +2.24% | 95.9만 |
|---|
| 2026.08.17 | ₩69,634 | ₩69,634 | ₩66,611 | ₩66,812 | -4.05% | 122.4만 |
|---|
| 2026.08.14 | ₩70,945 | ₩72,764 | ₩70,156 | ₩70,410 | -0.75% | 77만 |
|---|
| 2026.08.13 | ₩70,103 | ₩71,668 | ₩69,073 | ₩70,865 | +1.09% | 94.5만 |
|---|
| 2026.08.12 | ₩71,427 | ₩72,671 | ₩68,243 | ₩69,073 | -3.30% | 143.6만 |
|---|
| 2026.08.11 | ₩71,025 | ₩71,467 | ₩69,996 | ₩70,718 | -0.43% | 68.5만 |
|---|
| 2026.08.10 | ₩70,009 | ₩71,347 | ₩69,341 | ₩70,464 | +0.65% | 77.7만 |
|---|
| 2026.08.07 | ₩70,156 | ₩71,828 | ₩69,889 | ₩70,811 | +0.93% | 72.2만 |
|---|
| 2026.08.06 | ₩69,140 | ₩70,651 | ₩67,962 | ₩69,367 | +0.33% | 128.8만 |
|---|
| 2026.08.05 | ₩71,761 | ₩72,082 | ₩69,313 | ₩69,634 | -2.96% | 119.1만 |
|---|
| 2026.08.04 | ₩70,959 | ₩73,634 | ₩69,795 | ₩72,376 | +2.00% | 169.5만 |
|---|
| 2026.08.03 | ₩65,541 | ₩72,470 | ₩65,174 | ₩70,959 | +8.27% | 218.7만 |
|---|
| 2026.07.31 | ₩66,237 | ₩67,213 | ₩64,003 | ₩64,618 | -2.44% | 206.6만 |
|---|
| 2026.07.30 | ₩63,816 | ₩67,173 | ₩62,438 | ₩64,966 | +1.80% | 316.8만 |
|---|
| 2026.07.29 | ₩65,822 | ₩68,979 | ₩61,743 | ₩63,375 | -3.72% | 706.2만 |
|---|
| 2026.07.28 | ₩81,539 | ₩84,502 | ₩80,389 | ₩83,077 | +1.89% | 136.7만 |
|---|
| 2026.07.27 | ₩82,810 | ₩84,762 | ₩82,475 | ₩82,917 | +0.13% | 93.3만 |
|---|
| 2026.07.24 | ₩82,341 | ₩83,572 | ₩79,974 | ₩80,442 | -2.31% | 70.3만 |
|---|
| 2026.07.23 | ₩83,157 | ₩83,719 | ₩80,562 | ₩81,204 | -2.35% | 107.7만 |
|---|
| 2026.07.22 | ₩90,955 | ₩91,049 | ₩83,759 | ₩84,829 | -6.74% | 117.8만 |
|---|
| 2026.07.21 | ₩90,487 | ₩92,520 | ₩88,013 | ₩91,785 | +1.43% | 108만 |
|---|
| 2026.07.20 | ₩88,949 | ₩90,367 | ₩88,414 | ₩90,220 | +1.43% | 74.6만 |
|---|
| 2026.07.17 | ₩83,773 | ₩90,247 | ₩83,211 | ₩89,859 | +7.26% | 165.3만 |
|---|
| 2026.07.16 | ₩88,227 | ₩91,404 | ₩85,351 | ₩86,368 | -2.11% | 132.6만 |
|---|
| 2026.07.15 | ₩94,915 | ₩96,506 | ₩87,317 | ₩88,347 | -6.92% | 158.2만 |
|---|
| 2026.07.14 | ₩93,764 | ₩96,975 | ₩93,537 | ₩93,818 | +0.06% | 70.5만 |
|---|
| 2026.07.13 | ₩95,637 | ₩97,202 | ₩92,440 | ₩94,460 | -1.23% | 89.2만 |
|---|
| 2026.07.10 | ₩95,637 | ₩96,573 | ₩92,708 | ₩94,313 | -1.38% | 88.5만 |
|---|
| 2026.07.09 | ₩94,313 | ₩96,814 | ₩93,029 | ₩94,072 | -0.26% | 91.9만 |
|---|
| 2026.07.08 | ₩98,901 | ₩99,783 | ₩92,520 | ₩95,008 | -3.94% | 202.6만 |
|---|
| 2026.07.07 | ₩104,452 | ₩108,652 | ₩101,482 | ₩103,783 | -0.64% | 183.6만 |
|---|
| 2026.07.06 | ₩95,624 | ₩106,190 | ₩95,557 | ₩105,268 | +10.09% | 271.8만 |
|---|
| 2026.07.02 | ₩92,661 | ₩96,640 | ₩92,293 | ₩95,664 | +3.24% | 207.8만 |
|---|
| 2026.07.01 | ₩88,013 | ₩94,126 | ₩88,013 | ₩92,734 | +5.36% | 181.5만 |
|---|
| 2026.06.30 | ₩83,171 | ₩87,511 | ₩82,529 | ₩87,010 | +4.62% | 138.7만 |
|---|
| 2026.06.29 | ₩78,917 | ₩84,863 | ₩77,259 | ₩83,171 | +5.39% | 155.2만 |
|---|
| 2026.06.26 | ₩74,369 | ₩78,824 | ₩74,129 | ₩78,730 | +5.86% | 344.1만 |
|---|
| 2026.06.25 | ₩77,620 | ₩79,051 | ₩74,517 | ₩74,891 | -3.52% | 97.8만 |
|---|
| 2026.06.24 | ₩76,536 | ₩78,743 | ₩75,306 | ₩76,469 | -0.09% | 125.8만 |
|---|
| 2026.06.23 | ₩74,597 | ₩79,780 | ₩73,808 | ₩77,433 | +3.80% | 94.6만 |
|---|
| 2026.06.22 | ₩78,155 | ₩81,860 | ₩76,496 | ₩76,924 | -1.57% | 99.6만 |
|---|
| 2026.06.18 | ₩77,767 | ₩79,258 | ₩75,975 | ₩78,703 | +1.20% | 154.9만 |
|---|
| 2026.06.17 | ₩78,957 | ₩81,218 | ₩75,934 | ₩76,617 | -2.96% | 134.1만 |
|---|
| 2026.06.16 | ₩81,352 | ₩82,368 | ₩80,265 | ₩81,245 | -0.13% | 88.5만 |
|---|
| 2026.06.15 | ₩79,586 | ₩82,660 | ₩79,573 | ₩81,258 | +2.10% | 114.1만 |
|---|
| 2026.06.12 | ₩77,218 | ₩80,730 | ₩75,587 | ₩76,897 | -0.42% | 125.4만 |
|---|
| 2026.06.11 | ₩75,533 | ₩76,884 | ₩73,179 | ₩76,483 | +1.26% | 106.3만 |
|---|
| 2026.06.10 | ₩71,066 | ₩81,325 | ₩71,066 | ₩74,717 | +5.14% | 319.5만 |
|---|
| 2026.06.09 | ₩71,226 | ₩74,757 | ₩67,240 | ₩71,668 | +0.62% | 154.2만 |
|---|
| 2026.06.08 | ₩68,257 | ₩71,333 | ₩67,213 | ₩70,852 | +3.80% | 183.6만 |
|---|
| 2026.06.05 | ₩68,966 | ₩70,323 | ₩67,561 | ₩68,832 | -0.19% | 171.2만 |
|---|
| 2026.06.04 | ₩70,811 | ₩71,815 | ₩67,936 | ₩68,979 | -2.59% | 148.3만 |
|---|
| 2026.06.03 | ₩75,975 | ₩76,068 | ₩69,461 | ₩70,437 | -7.29% | 198.6만 |
|---|
| 2026.06.02 | ₩77,125 | ₩79,412 | ₩75,560 | ₩77,660 | +0.69% | 137.6만 |
|---|
| 2026.06.01 | ₩75,881 | ₩79,800 | ₩75,052 | ₩78,543 | +3.51% | 133.6만 |
|---|
| 2026.05.29 | ₩76,911 | ₩79,582 | ₩75,667 | ₩77,580 | +0.87% | 132.6만 |
|---|
| 2026.05.28 | ₩75,346 | ₩79,318 | ₩74,704 | ₩77,633 | +3.04% | 106.8만 |
|---|
| 2026.05.27 | ₩77,887 | ₩80,669 | ₩75,640 | ₩75,747 | -2.75% | 154.7만 |
|---|
| 2026.05.26 | ₩76,576 | ₩78,462 | ₩75,292 | ₩76,724 | +0.19% | 151.3만 |
|---|
| 2026.05.22 | ₩76,429 | ₩78,248 | ₩75,306 | ₩75,600 | -1.09% | 104.2만 |
|---|
| 2026.05.21 | ₩75,654 | ₩77,285 | ₩74,931 | ₩76,309 | +0.87% | 106.7만 |
|---|
| 2026.05.20 | ₩72,751 | ₩76,817 | ₩71,801 | ₩76,724 | +5.46% | 163.4만 |
|---|
| 2026.05.19 | ₩72,069 | ₩72,764 | ₩69,287 | ₩72,189 | +0.17% | 130.4만 |
|---|
| 2026.05.18 | ₩68,685 | ₩73,968 | ₩68,350 | ₩72,871 | +6.10% | 140.3만 |
|---|
| 2026.05.15 | ₩69,768 | ₩70,397 | ₩67,949 | ₩68,685 | -1.55% | 169만 |
|---|
| 2026.05.14 | ₩70,464 | ₩72,229 | ₩69,969 | ₩71,935 | +2.09% | 98.6만 |
|---|
| 2026.05.13 | ₩72,644 | ₩72,898 | ₩69,755 | ₩70,718 | -2.65% | 130.7만 |
|---|
| 2026.05.12 | ₩72,269 | ₩75,172 | ₩72,022 | ₩73,754 | +2.05% | 135.2만 |
|---|
| 2026.05.11 | ₩72,898 | ₩74,677 | ₩71,440 | ₩73,634 | +1.01% | 168.7만 |
|---|
| 2026.05.08 | ₩73,299 | ₩74,102 | ₩70,357 | ₩73,580 | +0.38% | 158.5만 |
|---|
| 2026.05.07 | ₩70,798 | ₩73,393 | ₩69,608 | ₩72,804 | +2.83% | 170.6만 |
|---|
| 2026.05.06 | ₩76,643 | ₩77,392 | ₩70,745 | ₩70,892 | -7.50% | 268.7만 |
|---|
| 2026.05.05 | ₩74,490 | ₩77,914 | ₩73,139 | ₩76,469 | +2.66% | 158.2만 |
|---|
| 2026.05.04 | ₩75,787 | ₩76,650 | ₩73,340 | ₩73,634 | -2.84% | 217.6만 |
|---|
| 2026.05.01 | ₩76,590 | ₩79,385 | ₩74,369 | ₩75,787 | -1.05% | 224.1만 |
|---|
| 2026.04.30 | ₩74,918 | ₩76,242 | ₩72,481 | ₩75,761 | +1.12% | 197.3만 |
|---|
| 2026.04.29 | ₩88,053 | ₩88,053 | ₩74,791 | ₩74,904 | -14.93% | 505.1만 |
|---|
| 2026.04.28 | ₩85,766 | ₩88,575 | ₩85,485 | ₩87,973 | +2.57% | 183.6만 |
|---|
| 2026.04.27 | ₩87,625 | ₩91,022 | ₩86,006 | ₩87,745 | +0.14% | 122만 |
|---|
| 2026.04.24 | ₩89,083 | ₩89,645 | ₩86,448 | ₩87,892 | -1.34% | 124만 |
|---|
| 2026.04.23 | ₩87,611 | ₩88,534 | ₩84,601 | ₩88,468 | +0.98% | 139.5만 |
|---|
| 2026.04.22 | ₩90,795 | ₩91,599 | ₩87,143 | ₩88,949 | -2.03% | 111.9만 |
|---|
| 2026.04.21 | ₩92,654 | ₩93,497 | ₩88,147 | ₩88,361 | -4.63% | 127.4만 |
|---|
| 2026.04.20 | ₩93,403 | ₩95,904 | ₩91,832 | ₩91,852 | -1.66% | 158.9만 |
|---|
| 2026.04.17 | ₩93,938 | ₩97,349 | ₩93,550 | ₩94,888 | +1.01% | 146.9만 |
|---|
| 2026.04.16 | ₩88,829 | ₩92,226 | ₩88,093 | ₩91,597 | +3.12% | 150.5만 |
|---|
| 2026.04.15 | ₩85,204 | ₩88,896 | ₩84,334 | ₩88,093 | +3.39% | 143.2만 |
|---|
| 2026.04.14 | ₩80,255 | ₩84,000 | ₩79,553 | ₩83,559 | +4.12% | 163.1만 |
|---|
| 2026.04.13 | ₩71,815 | ₩78,610 | ₩71,815 | ₩78,569 | +9.41% | 175.7만 |
|---|
| 2026.04.10 | ₩73,861 | ₩75,480 | ₩70,276 | ₩72,831 | -1.39% | 212.1만 |
|---|
| 2026.04.09 | ₩78,008 | ₩78,730 | ₩73,714 | ₩74,410 | -4.61% | 213.3만 |
|---|
| 2026.04.08 | ₩83,920 | ₩84,268 | ₩78,663 | ₩78,837 | -6.06% | 175.4만 |
|---|
| 2026.04.07 | ₩81,311 | ₩81,726 | ₩76,215 | ₩77,606 | -4.56% | 192.7만 |
|---|
| 2026.04.06 | ₩82,141 | ₩83,746 | ₩81,592 | ₩82,850 | +0.86% | 82.6만 |
|---|
| 2026.04.02 | ₩77,981 | ₩82,863 | ₩77,004 | ₩82,221 | +5.44% | 124.4만 |
|---|
| 2026.04.01 | ₩85,792 | ₩87,197 | ₩80,536 | ₩81,686 | -4.79% | 169.4만 |
|---|
| 2026.03.31 | ₩81,057 | ₩84,789 | ₩80,924 | ₩83,840 | +3.43% | 153.9만 |
|---|
| 2026.03.30 | ₩81,191 | ₩83,197 | ₩78,128 | ₩78,543 | -3.26% | 162.1만 |
|---|
| 2026.03.27 | ₩86,943 | ₩87,879 | ₩80,348 | ₩81,191 | -6.62% | 182.2만 |
|---|
| 2026.03.26 | ₩88,173 | ₩92,627 | ₩87,197 | ₩88,267 | +0.11% | 146.9만 |
|---|
| 2026.03.25 | ₩90,153 | ₩91,624 | ₩87,384 | ₩89,765 | -0.43% | 156.5만 |
|---|
| 2026.03.24 | ₩87,732 | ₩88,869 | ₩86,033 | ₩87,571 | -0.18% | 140.3만 |
|---|
| 2026.03.23 | ₩85,605 | ₩92,694 | ₩85,177 | ₩89,444 | +4.48% | 199.3만 |
|---|
| 2026.03.20 | ₩86,274 | ₩88,180 | ₩84,749 | ₩85,846 | -0.50% | 212.2만 |
|---|
| 2026.03.19 | ₩84,575 | ₩87,892 | ₩83,652 | ₩86,327 | +2.07% | 256.9만 |
|---|
| 2026.03.18 | ₩88,668 | ₩89,417 | ₩85,792 | ₩86,167 | -2.82% | 225.4만 |
|---|
| 2026.03.17 | ₩83,498 | ₩90,688 | ₩82,930 | ₩89,444 | +7.12% | 583.7만 |
|---|
| 2026.03.16 | ₩74,904 | ₩80,054 | ₩74,864 | ₩77,232 | +3.11% | 275.1만 |
|---|
| 2026.03.13 | ₩71,561 | ₩74,450 | ₩71,561 | ₩73,768 | +3.08% | 169.6만 |
|---|
| 2026.03.12 | ₩70,731 | ₩72,631 | ₩69,835 | ₩70,745 | +0.02% | 145.2만 |
|---|
| 2026.03.11 | ₩73,420 | ₩75,359 | ₩70,357 | ₩72,336 | -1.48% | 168만 |
|---|
| 2026.03.10 | ₩74,289 | ₩75,533 | ₩73,239 | ₩74,142 | -0.20% | 135.5만 |
|---|
| 2026.03.09 | ₩72,216 | ₩75,172 | ₩70,490 | ₩73,701 | +2.06% | 200.5만 |
|---|
| 2026.03.06 | ₩70,972 | ₩76,015 | ₩70,611 | ₩73,741 | +3.90% | 198만 |
|---|
| 2026.03.05 | ₩72,015 | ₩74,503 | ₩71,400 | ₩73,620 | +2.23% | 196.2만 |
|---|
| 2026.03.04 | ₩70,223 | ₩73,968 | ₩69,768 | ₩73,259 | +4.32% | 187.5만 |
|---|
| 2026.03.03 | ₩68,096 | ₩70,210 | ₩65,408 | ₩69,367 | +1.87% | 224.6만 |
|---|
| 2026.03.02 | ₩66,237 | ₩71,668 | ₩65,746 | ₩71,240 | +7.55% | 193.4만 |
|---|
| 2026.02.27 | ₩71,266 | ₩71,555 | ₩66,959 | ₩69,206 | -2.89% | 338.4만 |
|---|
| 2026.02.26 | ₩69,835 | ₩74,931 | ₩69,434 | ₩73,794 | +5.67% | 310.2만 |
|---|
| 2026.02.25 | ₩71,253 | ₩71,748 | ₩68,350 | ₩69,354 | -2.67% | 244.6만 |
|---|
| 2026.02.24 | ₩67,401 | ₩69,942 | ₩64,592 | ₩69,848 | +3.63% | 545.2만 |
|---|
| 2026.02.23 | ₩76,510 | ₩76,510 | ₩67,454 | ₩67,561 | -11.70% | 626.5만 |
|---|
| 2026.02.20 | ₩80,268 | ₩81,178 | ₩74,604 | ₩76,657 | -4.50% | 536만 |
|---|
| 2026.02.19 | ₩98,981 | ₩100,118 | ₩80,790 | ₩82,489 | -16.66% | 714.5만 |
|---|
| 2026.02.18 | ₩86,475 | ₩89,297 | ₩86,073 | ₩87,919 | +1.67% | 313.8만 |
|---|
| 2026.02.17 | ₩85,257 | ₩87,290 | ₩83,184 | ₩86,394 | +1.33% | 204.7만 |
|---|
| 2026.02.13 | ₩83,652 | ₩87,197 | ₩82,258 | ₩85,284 | +1.95% | 243.1만 |
|---|
| 2026.02.12 | ₩92,079 | ₩92,701 | ₩79,987 | ₩82,876 | -9.99% | 459.9만 |
|---|
| 2026.02.11 | ₩95,811 | ₩96,961 | ₩89,096 | ₩91,611 | -4.38% | 235.6만 |
|---|
| 2026.02.10 | ₩97,041 | ₩99,275 | ₩94,366 | ₩95,771 | -1.31% | 152.7만 |
|---|
| 2026.02.09 | ₩99,168 | ₩102,097 | ₩96,988 | ₩97,376 | -1.81% | 169.9만 |
|---|
| 2026.02.06 | ₩94,794 | ₩100,261 | ₩94,433 | ₩99,329 | +4.78% | 209.9만 |
|---|
| 2026.02.05 | ₩96,600 | ₩100,145 | ₩90,889 | ₩91,571 | -5.21% | 309.8만 |
|---|
| 2026.02.04 | ₩108,705 | ₩109,233 | ₩92,962 | ₩99,222 | -8.72% | 420.7만 |
|---|
| 2026.02.03 | ₩108,678 | ₩111,541 | ₩107,314 | ₩110,604 | +1.77% | 340.1만 |
|---|
| 2026.02.02 | ₩115,299 | ₩115,968 | ₩106,847 | ₩107,769 | -6.53% | 295.9만 |
|---|
| 2026.01.30 | ₩120,864 | ₩125,666 | ₩115,032 | ₩116,008 | -4.02% | 220.9만 |
|---|
| 2026.01.29 | ₩123,526 | ₩126,114 | ₩115,045 | ₩122,094 | -1.16% | 249.4만 |
|---|
| 2026.01.28 | ₩118,135 | ₩123,793 | ₩117,038 | ₩123,138 | +4.23% | 188.5만 |
|---|
| 2026.01.27 | ₩121,466 | ₩121,720 | ₩115,313 | ₩117,373 | -3.37% | 148.3만 |
|---|
| 2026.01.26 | ₩123,726 | ₩123,907 | ₩114,697 | ₩120,222 | -2.83% | 332.7만 |
|---|
| 2026.01.23 | ₩126,762 | ₩132,875 | ₩123,726 | ₩124,729 | -1.60% | 300.2만 |
|---|
| 2026.01.22 | ₩119,446 | ₩133,624 | ₩116,717 | ₩129,170 | +8.14% | 647.4만 |
|---|
| 2026.01.21 | ₩106,404 | ₩114,711 | ₩106,404 | ₩114,176 | +7.30% | 266.4만 |
|---|
| 2026.01.20 | ₩101,723 | ₩107,913 | ₩101,656 | ₩104,652 | +2.88% | 136.2만 |
|---|
| 2026.01.16 | ₩107,809 | ₩109,829 | ₩104,880 | ₩106,217 | -1.48% | 144.3만 |
|---|
| 2026.01.15 | ₩109,213 | ₩110,283 | ₩105,776 | ₩107,261 | -1.79% | 177.3만 |
|---|
| 2026.01.14 | ₩107,635 | ₩108,625 | ₩103,489 | ₩108,531 | +0.83% | 164.3만 |
|---|
| 2026.01.13 | ₩117,573 | ₩118,884 | ₩108,010 | ₩108,906 | -7.37% | 248.2만 |
|---|
| 2026.01.12 | ₩105,803 | ₩115,915 | ₩104,064 | ₩115,714 | +9.37% | 371.9만 |
|---|
| 2026.01.09 | ₩108,638 | ₩110,337 | ₩104,090 | ₩106,538 | -1.93% | 113.9만 |
|---|
| 2026.01.08 | ₩107,662 | ₩111,688 | ₩106,110 | ₩108,023 | +0.34% | 146.7만 |
|---|
| 2026.01.07 | ₩105,923 | ₩109,401 | ₩105,428 | ₩108,344 | +2.29% | 148.2만 |
|---|
| 2026.01.06 | ₩102,994 | ₩107,582 | ₩102,793 | ₩107,033 | +3.92% | 205.2만 |
|---|
| 2026.01.05 | ₩102,592 | ₩103,206 | ₩98,245 | ₩102,793 | +0.20% | 201.4만 |
|---|
| 2026.01.02 | ₩95,971 | ₩102,158 | ₩94,447 | ₩101,603 | +5.87% | 232.7만 |
|---|
| 2025.12.31 | ₩95,657 | ₩95,931 | ₩93,624 | ₩95,209 | -0.47% | 120.7만 |
|---|
| 2025.12.30 | ₩95,369 | ₩97,911 | ₩93,216 | ₩96,038 | +0.70% | 158.5만 |
|---|
| 2025.12.29 | ₩97,697 | ₩100,011 | ₩95,129 | ₩95,396 | -2.35% | 202.8만 |
|---|
| 2025.12.26 | ₩106,404 | ₩106,679 | ₩98,716 | ₩99,904 | -6.11% | 241.6만 |
|---|
| 2025.12.24 | ₩104,331 | ₩108,344 | ₩102,994 | ₩106,739 | +2.31% | 101.7만 |
|---|
| 2025.12.23 | ₩107,876 | ₩108,919 | ₩103,712 | ₩105,562 | -2.15% | 229.1만 |
|---|
| 2025.12.22 | ₩110,725 | ₩113,480 | ₩107,889 | ₩110,377 | -0.31% | 184.7만 |
|---|
| 2025.12.19 | ₩111,180 | ₩112,878 | ₩107,301 | ₩110,497 | -0.61% | 263.7만 |
|---|
| 2025.12.18 | ₩109,521 | ₩113,694 | ₩108,197 | ₩110,778 | +1.15% | 214.5만 |
|---|
| 2025.12.17 | ₩111,875 | ₩113,962 | ₩104,826 | ₩105,803 | -5.43% | 275.4만 |
|---|
| 2025.12.16 | ₩101,830 | ₩109,989 | ₩101,429 | ₩108,826 | +6.87% | 325.3만 |
|---|
| 2025.12.15 | ₩105,669 | ₩107,461 | ₩100,332 | ₩100,412 | -4.97% | 183.4만 |
|---|
| 2025.12.12 | ₩109,682 | ₩111,501 | ₩101,669 | ₩104,131 | -5.06% | 260.8만 |
|---|
| 2025.12.11 | ₩104,331 | ₩113,052 | ₩103,662 | ₩109,695 | +5.14% | 418.1만 |
|---|
| 2025.12.10 | ₩107,006 | ₩108,973 | ₩98,820 | ₩104,826 | -2.04% | 452.9만 |
|---|
| 2025.12.09 | ₩102,887 | ₩106,311 | ₩101,723 | ₩105,896 | +2.93% | 160만 |
|---|
| 2025.12.08 | ₩105,669 | ₩105,669 | ₩98,540 | ₩103,221 | -2.32% | 215.9만 |
|---|
| 2025.12.05 | ₩101,790 | ₩107,916 | ₩101,268 | ₩105,629 | +3.77% | 282.5만 |
|---|
| 2025.12.04 | ₩98,981 | ₩105,348 | ₩96,514 | ₩102,726 | +3.78% | 208.8만 |
|---|
| 2025.12.03 | ₩96,306 | ₩99,008 | ₩94,152 | ₩98,433 | +2.21% | 153.7만 |
|---|
| 2025.12.02 | ₩102,325 | ₩102,994 | ₩93,807 | ₩96,520 | -5.67% | 224.8만 |
|---|
| 2025.12.01 | ₩102,325 | ₩104,331 | ₩98,713 | ₩100,680 | -1.61% | 178.8만 |
|---|
| 2025.11.28 | ₩104,987 | ₩105,769 | ₩103,194 | ₩104,492 | -0.47% | 119.4만 |
|---|
| 2025.11.26 | ₩100,599 | ₩105,187 | ₩98,299 | ₩103,703 | +3.08% | 205.2만 |
|---|
| 2025.11.25 | ₩96,975 | ₩100,038 | ₩94,639 | ₩98,981 | +2.07% | 212.4만 |
|---|
| 2025.11.24 | ₩92,721 | ₩99,101 | ₩91,317 | ₩97,643 | +5.31% | 234.1만 |
|---|
| 2025.11.21 | ₩90,902 | ₩93,002 | ₩85,672 | ₩90,086 | -0.90% | 272만 |
|---|
| 2025.11.20 | ₩97,336 | ₩103,448 | ₩90,822 | ₩90,915 | -6.60% | 459.9만 |
|---|
| 2025.11.19 | ₩92,534 | ₩96,975 | ₩90,969 | ₩94,888 | +2.54% | 302.8만 |
|---|
| 2025.11.18 | ₩88,080 | ₩95,804 | ₩86,956 | ₩92,240 | +4.72% | 276.2만 |
|---|
| 2025.11.17 | ₩92,815 | ₩96,841 | ₩87,625 | ₩89,711 | -3.34% | 226.3만 |
|---|
| 2025.11.14 | ₩89,618 | ₩97,342 | ₩88,616 | ₩94,286 | +5.21% | 230.2만 |
|---|
| 2025.11.13 | ₩101,496 | ₩101,803 | ₩92,748 | ₩93,604 | -7.78% | 291만 |
|---|
| 2025.11.12 | ₩107,006 | ₩112,049 | ₩100,185 | ₩102,994 | -3.75% | 365만 |
|---|
| 2025.11.11 | ₩104,411 | ₩106,404 | ₩99,797 | ₩105,856 | +1.38% | 250.1만 |
|---|
| 2025.11.10 | ₩103,529 | ₩107,167 | ₩101,014 | ₩105,495 | +1.90% | 300.7만 |
|---|
| 2025.11.07 | ₩98,379 | ₩100,372 | ₩92,333 | ₩100,345 | +2.00% | 426.4만 |
|---|
| 2025.11.06 | ₩105,936 | ₩109,548 | ₩97,911 | ₩100,492 | -5.14% | 542.9만 |
|---|
| 2025.11.05 | ₩90,554 | ₩106,619 | ₩87,866 | ₩105,308 | +16.29% | 1334.4만 |
|---|
| 2025.11.04 | ₩79,412 | ₩82,248 | ₩77,927 | ₩78,462 | -1.20% | 268.8만 |
|---|
| 2025.11.03 | ₩80,710 | ₩84,910 | ₩80,255 | ₩82,315 | +1.99% | 317.1만 |
|---|
| 2025.10.31 | ₩80,188 | ₩81,526 | ₩78,610 | ₩80,362 | +0.22% | 181.2만 |
|---|
| 2025.10.30 | ₩80,282 | ₩81,633 | ₩77,411 | ₩78,931 | -1.68% | 215.7만 |
|---|
| 2025.10.29 | ₩76,643 | ₩83,826 | ₩74,343 | ₩81,204 | +5.95% | 378.3만 |
|---|
| 2025.10.28 | ₩78,917 | ₩79,051 | ₩76,603 | ₩76,643 | -2.88% | 187.5만 |
|---|
| 2025.10.27 | ₩72,229 | ₩78,650 | ₩70,892 | ₩78,182 | +8.24% | 334.4만 |
|---|
| 2025.10.24 | ₩70,611 | ₩71,333 | ₩69,260 | ₩69,741 | -1.23% | 191.3만 |
|---|
| 2025.10.23 | ₩66,745 | ₩69,514 | ₩66,317 | ₩68,738 | +2.99% | 157.5만 |
|---|
| 2025.10.22 | ₩65,876 | ₩66,331 | ₩62,925 | ₩65,876 | 0.00% | 199.7만 |
|---|
| 2025.10.21 | ₩65,876 | ₩68,631 | ₩65,087 | ₩66,598 | +1.10% | 166.8만 |
|---|
| 2025.10.20 | ₩65,568 | ₩67,307 | ₩63,669 | ₩66,759 | +1.82% | 170.4만 |
|---|
| 2025.10.17 | ₩64,552 | ₩66,879 | ₩63,348 | ₩64,364 | -0.29% | 288.6만 |
|---|
| 2025.10.16 | ₩69,527 | ₩70,597 | ₩63,114 | ₩63,602 | -8.52% | 357.2만 |
|---|
| 2025.10.15 | ₩71,895 | ₩72,229 | ₩68,404 | ₩70,156 | -2.42% | 192.3만 |
|---|
| 2025.10.14 | ₩65,876 | ₩70,343 | ₩64,565 | ₩70,250 | +6.64% | 179.9만 |
|---|
| 2025.10.13 | ₩66,357 | ₩68,136 | ₩64,525 | ₩67,361 | +1.51% | 212.2만 |
|---|
| 2025.10.10 | ₩70,892 | ₩71,801 | ₩64,243 | ₩64,257 | -9.36% | 435.2만 |
|---|