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 | ₩61,752 | ₩63,857 | ₩60,988 | ₩62,302 | +0.89% | 555.1만 |
| 2026.09.28–2026.10.02 | ₩59,191 | ₩64,997 | ₩58,185 | ₩62,342 | +5.32% | 502.6만 |
| 2026.09.21–2026.09.25 | ₩64,716 | ₩65,708 | ₩58,038 | ₩60,250 | -6.90% | 722.7만 |
| 2026.09.14–2026.09.18 | ₩65,239 | ₩67,880 | ₩63,013 | ₩63,147 | -3.21% | 466만 |
| 2026.09.08–2026.09.11 | ₩71,541 | ₩72,091 | ₩64,394 | ₩66,244 | -7.40% | 434.5만 |
| 2026.08.31–2026.09.04 | ₩70,066 | ₩75,116 | ₩68,256 | ₩71,622 | +2.22% | 389만 |
| 2026.08.24–2026.08.28 | ₩71,380 | ₩75,873 | ₩70,428 | ₩71,018 | -0.51% | 462.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,729 |
| ₩65,493 |
| ₩71,568 |
| +2.52% |
| 496.7만 |
| 2026.08.10–2026.08.14 | ₩70,187 | ₩72,949 | ₩68,417 | ₩70,589 | +0.57% | 461.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,708 | ₩73,821 | ₩65,339 | ₩70,991 | +8.04% | 708.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩83,020 | ₩84,978 | ₩61,900 | ₩64,783 | -21.97% | 1459.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩89,175 | ₩92,756 | ₩80,177 | ₩80,647 | -9.56% | 478.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩95,880 | ₩97,449 | ₩83,422 | ₩90,087 | -6.04% | 615.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩95,867 | ₩108,928 | ₩92,756 | ₩94,553 | -1.37% | 838.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩79,118 | ₩96,886 | ₩77,455 | ₩95,907 | +21.22% | 683.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩78,353 | ₩82,068 | ₩73,995 | ₩78,930 | +0.74% | 761.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩79,788 | ₩82,870 | ₩76,127 | ₩78,903 | -1.11% | 491.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,430 | ₩81,532 | ₩67,384 | ₩77,093 | +12.66% | 888.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩76,074 | ₩80,003 | ₩67,733 | ₩69,007 | -9.29% | 789.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩76,771 | ₩80,875 | ₩74,894 | ₩77,777 | +1.31% | 545.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,859 | ₩78,447 | ₩68,524 | ₩75,792 | +10.07% | 645만 |
|---|
| 2026.05.11–2026.05.15 | ₩73,083 | ₩75,363 | ₩68,122 | ₩68,859 | -5.78% | 702만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,980 | ₩78,112 | ₩69,785 | ₩73,767 | -2.91% | 973.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩87,848 | ₩91,254 | ₩72,665 | ₩75,980 | -13.51% | 1232.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩93,641 | ₩96,148 | ₩84,816 | ₩88,116 | -5.90% | 661.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩71,997 | ₩97,597 | ₩71,997 | ₩95,129 | +32.13% | 779.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩82,350 | ₩84,482 | ₩70,455 | ₩73,016 | -11.33% | 876만 |
|---|
| 2026.03.30–2026.04.02 | ₩81,397 | ₩87,418 | ₩77,200 | ₩82,430 | +1.27% | 609.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩85,823 | ₩92,930 | ₩80,553 | ₩81,397 | -5.16% | 825.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩75,095 | ₩90,918 | ₩75,055 | ₩86,064 | +14.61% | 1553.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩72,400 | ₩75,725 | ₩70,013 | ₩73,955 | +2.15% | 818.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,405 | ₩76,208 | ₩65,574 | ₩73,928 | +11.33% | 999.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩76,704 | ₩76,704 | ₩64,756 | ₩69,382 | -9.55% | 2064.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩85,474 | ₩100,372 | ₩74,793 | ₩76,852 | -10.09% | 1769만 |
|---|
| 2026.02.09–2026.02.13 | ₩99,420 | ₩102,357 | ₩80,191 | ₩85,501 | -14.00% | 1261.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩115,592 | ₩116,263 | ₩91,120 | ₩99,581 | -13.85% | 1576.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩124,041 | ₩126,434 | ₩114,989 | ₩116,303 | -6.24% | 1139.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩101,982 | ₩133,964 | ₩101,914 | ₩125,046 | +22.62% | 1350.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩106,072 | ₩119,186 | ₩103,752 | ₩106,487 | +0.39% | 1106만 |
|---|
| 2026.01.05–2026.01.09 | ₩102,853 | ₩111,972 | ₩98,495 | ₩106,809 | +3.85% | 815.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩97,945 | ₩102,417 | ₩93,453 | ₩101,861 | +4.00% | 714.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩111,006 | ₩113,769 | ₩98,967 | ₩100,158 | -9.77% | 757.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,937 | ₩114,251 | ₩100,587 | ₩110,778 | +4.57% | 1262.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩105,937 | ₩113,340 | ₩98,790 | ₩104,395 | -1.46% | 1507.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩102,585 | ₩108,190 | ₩94,046 | ₩105,897 | +3.23% | 1048.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,957 | ₩106,038 | ₩91,549 | ₩104,757 | +12.69% | 771.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,051 | ₩103,711 | ₩85,890 | ₩90,315 | -2.94% | 1537.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩103,792 | ₩112,334 | ₩88,841 | ₩94,526 | -8.93% | 1437만 |
|---|
| 2025.11.03–2025.11.07 | ₩80,915 | ₩109,826 | ₩78,125 | ₩100,600 | +24.33% | 2889.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩72,413 | ₩84,039 | ₩71,072 | ₩80,566 | +11.26% | 1297만 |
|---|
| 2025.10.20–2025.10.24 | ₩65,735 | ₩71,514 | ₩63,085 | ₩69,919 | +6.36% | 885.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,526 | ₩72,413 | ₩63,274 | ₩64,528 | -3.00% | 1230.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩71,072 | ₩71,984 | ₩64,406 | ₩64,421 | -9.36% | 435.2만 |
|---|