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 | ₩63,075 | ₩63,530 | ₩61,708 | ₩62,257 | -1.30% | 126.2만 |
| 2026.10.08 | ₩62,659 | ₩62,860 | ₩61,333 | ₩62,860 | +0.32% | 154.5만 |
| 2026.10.07 | ₩61,400 | ₩62,787 | ₩60,944 | ₩62,753 | +2.20% | 100.3만 |
| 2026.10.06 | ₩63,718 | ₩63,812 | ₩61,641 | ₩62,043 | -2.63% | 86.2만 |
| 2026.10.05 | ₩61,708 | ₩62,827 | ₩61,293 | ₩62,539 | +1.35% | 88만 |
| 2026.10.02 | ₩64,321 | ₩64,951 | ₩61,561 | ₩62,298 | -3.15% | 78.7만 |
| 2026.10.01 | ₩60,944 | ₩62,847 | ₩60,368 | ₩62,659 | +2.81% | 99.7만 |
| 2026.09.30 | ₩60,623 | ₩61,574 | ₩59,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,489 |
| -0.22% |
| 98.4만 |
| 2026.09.29 | ₩59,363 | ₩60,241 | ₩58,854 | ₩59,765 | +0.68% | 112만 |
|---|
| 2026.09.28 | ₩59,148 | ₩59,603 | ₩58,143 | ₩58,840 | -0.52% | 113.9만 |
|---|
| 2026.09.25 | ₩61,092 | ₩62,070 | ₩60,107 | ₩60,207 | -1.45% | 114만 |
|---|
| 2026.09.24 | ₩59,202 | ₩60,837 | ₩57,996 | ₩60,676 | +2.49% | 127만 |
|---|
| 2026.09.23 | ₩63,155 | ₩63,370 | ₩59,390 | ₩59,443 | -5.88% | 208.9만 |
|---|
| 2026.09.22 | ₩65,567 | ₩65,661 | ₩62,056 | ₩63,906 | -2.53% | 154.5만 |
|---|
| 2026.09.21 | ₩64,669 | ₩64,864 | ₩62,981 | ₩64,133 | -0.83% | 118.2만 |
|---|
| 2026.09.18 | ₩65,460 | ₩66,204 | ₩62,968 | ₩63,102 | -3.60% | 129.8만 |
|---|
| 2026.09.17 | ₩66,693 | ₩66,797 | ₩65,045 | ₩65,098 | -2.39% | 84.7만 |
|---|
| 2026.09.16 | ₩65,983 | ₩66,959 | ₩63,584 | ₩65,085 | -1.36% | 93.6만 |
|---|
| 2026.09.15 | ₩65,996 | ₩67,832 | ₩65,996 | ₩66,653 | +0.99% | 69.1만 |
|---|
| 2026.09.14 | ₩65,192 | ₩67,336 | ₩65,031 | ₩67,041 | +2.84% | 88.9만 |
|---|
| 2026.09.11 | ₩67,403 | ₩68,328 | ₩65,674 | ₩66,197 | -1.79% | 75.2만 |
|---|
| 2026.09.10 | ₩65,594 | ₩67,584 | ₩65,366 | ₩66,478 | +1.35% | 84.8만 |
|---|
| 2026.09.09 | ₩67,001 | ₩67,470 | ₩64,348 | ₩65,956 | -1.56% | 150.3만 |
|---|
| 2026.09.08 | ₩71,490 | ₩72,039 | ₩67,537 | ₩67,738 | -5.25% | 124.2만 |
|---|
| 2026.09.04 | ₩72,964 | ₩73,634 | ₩70,545 | ₩71,570 | -1.91% | 70.1만 |
|---|
| 2026.09.03 | ₩73,621 | ₩75,063 | ₩72,589 | ₩73,808 | +0.25% | 92만 |
|---|
| 2026.09.02 | ₩69,011 | ₩71,423 | ₩68,850 | ₩71,209 | +3.18% | 80.6만 |
|---|
| 2026.09.01 | ₩68,502 | ₩69,788 | ₩68,207 | ₩68,797 | +0.43% | 72.8만 |
|---|
| 2026.08.31 | ₩70,016 | ₩70,807 | ₩69,386 | ₩69,989 | -0.04% | 73.6만 |
|---|
| 2026.08.28 | ₩72,227 | ₩74,586 | ₩70,927 | ₩70,967 | -1.74% | 75.2만 |
|---|
| 2026.08.27 | ₩72,361 | ₩75,818 | ₩71,958 | ₩72,267 | -0.13% | 110.2만 |
|---|
| 2026.08.26 | ₩72,843 | ₩74,438 | ₩71,745 | ₩71,879 | -1.32% | 100.4만 |
|---|
| 2026.08.25 | ₩72,361 | ₩73,004 | ₩71,048 | ₩72,924 | +0.78% | 77만 |
|---|
| 2026.08.24 | ₩71,329 | ₩72,508 | ₩70,378 | ₩72,160 | +1.16% | 100.2만 |
|---|
| 2026.08.21 | ₩69,145 | ₩71,678 | ₩68,368 | ₩71,517 | +3.43% | 116.3만 |
|---|
| 2026.08.20 | ₩68,375 | ₩68,890 | ₩66,867 | ₩67,952 | -0.62% | 73.9만 |
|---|
| 2026.08.19 | ₩67,443 | ₩69,011 | ₩67,256 | ₩68,676 | +1.83% | 88.2만 |
|---|
| 2026.08.18 | ₩65,688 | ₩68,931 | ₩65,447 | ₩67,162 | +2.24% | 95.9만 |
|---|
| 2026.08.17 | ₩69,761 | ₩69,761 | ₩66,733 | ₩66,934 | -4.05% | 122.4만 |
|---|
| 2026.08.14 | ₩71,075 | ₩72,897 | ₩70,284 | ₩70,539 | -0.75% | 77만 |
|---|
| 2026.08.13 | ₩70,230 | ₩71,798 | ₩69,199 | ₩70,994 | +1.09% | 94.5만 |
|---|
| 2026.08.12 | ₩71,557 | ₩72,803 | ₩68,368 | ₩69,199 | -3.30% | 143.6만 |
|---|
| 2026.08.11 | ₩71,155 | ₩71,597 | ₩70,123 | ₩70,847 | -0.43% | 68.5만 |
|---|
| 2026.08.10 | ₩70,137 | ₩71,477 | ₩69,468 | ₩70,592 | +0.65% | 77.7만 |
|---|
| 2026.08.07 | ₩70,284 | ₩71,959 | ₩70,016 | ₩70,941 | +0.93% | 72.2만 |
|---|
| 2026.08.06 | ₩69,266 | ₩70,780 | ₩68,086 | ₩69,493 | +0.33% | 128.8만 |
|---|
| 2026.08.05 | ₩71,892 | ₩72,214 | ₩69,440 | ₩69,761 | -2.96% | 119.1만 |
|---|
| 2026.08.04 | ₩71,088 | ₩73,768 | ₩69,922 | ₩72,508 | +2.00% | 169.5만 |
|---|
| 2026.08.03 | ₩65,661 | ₩72,602 | ₩65,292 | ₩71,088 | +8.27% | 218.7만 |
|---|
| 2026.07.31 | ₩66,358 | ₩67,336 | ₩64,120 | ₩64,736 | -2.44% | 206.6만 |
|---|
| 2026.07.30 | ₩63,932 | ₩67,296 | ₩62,552 | ₩65,085 | +1.80% | 316.8만 |
|---|
| 2026.07.29 | ₩65,942 | ₩69,105 | ₩61,855 | ₩63,490 | -3.72% | 706.2만 |
|---|
| 2026.07.28 | ₩81,688 | ₩84,656 | ₩80,535 | ₩83,229 | +1.89% | 136.7만 |
|---|
| 2026.07.27 | ₩82,961 | ₩84,917 | ₩82,626 | ₩83,068 | +0.13% | 93.3만 |
|---|
| 2026.07.24 | ₩82,492 | ₩83,724 | ₩80,120 | ₩80,589 | -2.31% | 70.3만 |
|---|
| 2026.07.23 | ₩83,309 | ₩83,872 | ₩80,709 | ₩81,353 | -2.35% | 107.7만 |
|---|
| 2026.07.22 | ₩91,121 | ₩91,215 | ₩83,912 | ₩84,984 | -6.74% | 117.8만 |
|---|
| 2026.07.21 | ₩90,652 | ₩92,689 | ₩88,173 | ₩91,952 | +1.43% | 108만 |
|---|
| 2026.07.20 | ₩89,111 | ₩90,532 | ₩88,575 | ₩90,384 | +1.43% | 74.6만 |
|---|
| 2026.07.17 | ₩83,925 | ₩90,411 | ₩83,363 | ₩90,023 | +7.26% | 165.3만 |
|---|
| 2026.07.16 | ₩88,388 | ₩91,570 | ₩85,507 | ₩86,525 | -2.11% | 132.6만 |
|---|
| 2026.07.15 | ₩95,088 | ₩96,682 | ₩87,477 | ₩88,508 | -6.92% | 158.2만 |
|---|
| 2026.07.14 | ₩93,935 | ₩97,151 | ₩93,708 | ₩93,989 | +0.06% | 70.5만 |
|---|
| 2026.07.13 | ₩95,811 | ₩97,379 | ₩92,609 | ₩94,632 | -1.23% | 89.2만 |
|---|
| 2026.07.10 | ₩95,811 | ₩96,749 | ₩92,877 | ₩94,485 | -1.38% | 88.5만 |
|---|
| 2026.07.09 | ₩94,485 | ₩96,991 | ₩93,198 | ₩94,244 | -0.26% | 91.9만 |
|---|
| 2026.07.08 | ₩99,081 | ₩99,965 | ₩92,689 | ₩95,182 | -3.94% | 202.6만 |
|---|
| 2026.07.07 | ₩104,642 | ₩108,850 | ₩101,667 | ₩103,972 | -0.64% | 183.6만 |
|---|
| 2026.07.06 | ₩95,798 | ₩106,384 | ₩95,731 | ₩105,460 | +10.09% | 271.8만 |
|---|
| 2026.07.02 | ₩92,830 | ₩96,816 | ₩92,461 | ₩95,838 | +3.24% | 207.8만 |
|---|
| 2026.07.01 | ₩88,173 | ₩94,297 | ₩88,173 | ₩92,904 | +5.36% | 181.5만 |
|---|
| 2026.06.30 | ₩83,322 | ₩87,671 | ₩82,679 | ₩87,168 | +4.62% | 138.7만 |
|---|
| 2026.06.29 | ₩79,061 | ₩85,018 | ₩77,400 | ₩83,322 | +5.39% | 155.2만 |
|---|
| 2026.06.26 | ₩74,505 | ₩78,967 | ₩74,264 | ₩78,874 | +5.86% | 344.1만 |
|---|
| 2026.06.25 | ₩77,761 | ₩79,195 | ₩74,653 | ₩75,028 | -3.52% | 97.8만 |
|---|
| 2026.06.24 | ₩76,676 | ₩78,887 | ₩75,443 | ₩76,609 | -0.09% | 125.8만 |
|---|
| 2026.06.23 | ₩74,733 | ₩79,925 | ₩73,942 | ₩77,574 | +3.80% | 94.6만 |
|---|
| 2026.06.22 | ₩78,297 | ₩82,009 | ₩76,636 | ₩77,065 | -1.57% | 99.6만 |
|---|
| 2026.06.18 | ₩77,909 | ₩79,403 | ₩76,113 | ₩78,847 | +1.20% | 154.9만 |
|---|
| 2026.06.17 | ₩79,101 | ₩81,366 | ₩76,073 | ₩76,756 | -2.96% | 134.1만 |
|---|
| 2026.06.16 | ₩81,500 | ₩82,518 | ₩80,412 | ₩81,393 | -0.13% | 88.5만 |
|---|
| 2026.06.15 | ₩79,731 | ₩82,811 | ₩79,718 | ₩81,406 | +2.10% | 114.1만 |
|---|
| 2026.06.12 | ₩77,359 | ₩80,877 | ₩75,725 | ₩77,038 | -0.42% | 125.4만 |
|---|
| 2026.06.11 | ₩75,671 | ₩77,024 | ₩73,312 | ₩76,622 | +1.26% | 106.3만 |
|---|
| 2026.06.10 | ₩71,195 | ₩81,473 | ₩71,195 | ₩74,854 | +5.14% | 319.5만 |
|---|
| 2026.06.09 | ₩71,356 | ₩74,894 | ₩67,363 | ₩71,798 | +0.62% | 154.2만 |
|---|
| 2026.06.08 | ₩68,381 | ₩71,463 | ₩67,336 | ₩70,981 | +3.80% | 183.6만 |
|---|
| 2026.06.05 | ₩69,091 | ₩70,452 | ₩67,684 | ₩68,957 | -0.19% | 171.2만 |
|---|
| 2026.06.04 | ₩70,941 | ₩71,946 | ₩68,060 | ₩69,105 | -2.59% | 148.3만 |
|---|
| 2026.06.03 | ₩76,113 | ₩76,207 | ₩69,587 | ₩70,565 | -7.29% | 198.6만 |
|---|
| 2026.06.02 | ₩77,266 | ₩79,557 | ₩75,698 | ₩77,802 | +0.69% | 137.6만 |
|---|
| 2026.06.01 | ₩76,019 | ₩79,946 | ₩75,189 | ₩78,686 | +3.51% | 133.6만 |
|---|
| 2026.05.29 | ₩77,051 | ₩79,727 | ₩75,805 | ₩77,721 | +0.87% | 132.6만 |
|---|
| 2026.05.28 | ₩75,483 | ₩79,463 | ₩74,840 | ₩77,775 | +3.04% | 106.8만 |
|---|
| 2026.05.27 | ₩78,029 | ₩80,817 | ₩75,778 | ₩75,885 | -2.75% | 154.7만 |
|---|
| 2026.05.26 | ₩76,716 | ₩78,606 | ₩75,430 | ₩76,864 | +0.19% | 151.3만 |
|---|
| 2026.05.22 | ₩76,569 | ₩78,391 | ₩75,443 | ₩75,738 | -1.09% | 104.2만 |
|---|
| 2026.05.21 | ₩75,792 | ₩77,426 | ₩75,068 | ₩76,448 | +0.87% | 106.7만 |
|---|
| 2026.05.20 | ₩72,884 | ₩76,957 | ₩71,932 | ₩76,864 | +5.46% | 163.4만 |
|---|
| 2026.05.19 | ₩72,200 | ₩72,897 | ₩69,413 | ₩72,321 | +0.17% | 130.4만 |
|---|
| 2026.05.18 | ₩68,810 | ₩74,103 | ₩68,475 | ₩73,004 | +6.10% | 140.3만 |
|---|
| 2026.05.15 | ₩69,895 | ₩70,525 | ₩68,073 | ₩68,810 | -1.55% | 169만 |
|---|
| 2026.05.14 | ₩70,592 | ₩72,361 | ₩70,096 | ₩72,066 | +2.09% | 98.6만 |
|---|
| 2026.05.13 | ₩72,776 | ₩73,031 | ₩69,882 | ₩70,847 | -2.65% | 130.7만 |
|---|
| 2026.05.12 | ₩72,401 | ₩75,309 | ₩72,153 | ₩73,889 | +2.05% | 135.2만 |
|---|
| 2026.05.11 | ₩73,031 | ₩74,813 | ₩71,570 | ₩73,768 | +1.01% | 168.7만 |
|---|
| 2026.05.08 | ₩73,433 | ₩74,237 | ₩70,485 | ₩73,714 | +0.38% | 158.5만 |
|---|
| 2026.05.07 | ₩70,927 | ₩73,527 | ₩69,735 | ₩72,937 | +2.83% | 170.6만 |
|---|
| 2026.05.06 | ₩76,783 | ₩77,534 | ₩70,874 | ₩71,021 | -7.50% | 268.7만 |
|---|
| 2026.05.05 | ₩74,626 | ₩78,056 | ₩73,272 | ₩76,609 | +2.66% | 158.2만 |
|---|
| 2026.05.04 | ₩75,926 | ₩76,790 | ₩73,473 | ₩73,768 | -2.84% | 217.6만 |
|---|
| 2026.05.01 | ₩76,730 | ₩79,530 | ₩74,505 | ₩75,926 | -1.05% | 224.1만 |
|---|
| 2026.04.30 | ₩75,055 | ₩76,381 | ₩72,613 | ₩75,899 | +1.12% | 197.3만 |
|---|
| 2026.04.29 | ₩88,214 | ₩88,214 | ₩74,927 | ₩75,041 | -14.93% | 505.1만 |
|---|
| 2026.04.28 | ₩85,922 | ₩88,736 | ₩85,641 | ₩88,133 | +2.57% | 183.6만 |
|---|
| 2026.04.27 | ₩87,785 | ₩91,188 | ₩86,163 | ₩87,905 | +0.14% | 122만 |
|---|
| 2026.04.24 | ₩89,245 | ₩89,808 | ₩86,605 | ₩88,053 | -1.34% | 124만 |
|---|
| 2026.04.23 | ₩87,771 | ₩88,696 | ₩84,755 | ₩88,629 | +0.98% | 139.5만 |
|---|
| 2026.04.22 | ₩90,961 | ₩91,766 | ₩87,302 | ₩89,111 | -2.03% | 111.9만 |
|---|
| 2026.04.21 | ₩92,823 | ₩93,667 | ₩88,307 | ₩88,522 | -4.63% | 127.4만 |
|---|
| 2026.04.20 | ₩93,574 | ₩96,079 | ₩91,999 | ₩92,019 | -1.66% | 158.9만 |
|---|
| 2026.04.17 | ₩94,110 | ₩97,527 | ₩93,721 | ₩95,061 | +1.01% | 146.9만 |
|---|
| 2026.04.16 | ₩88,991 | ₩92,394 | ₩88,254 | ₩91,765 | +3.12% | 150.5만 |
|---|
| 2026.04.15 | ₩85,359 | ₩89,058 | ₩84,488 | ₩88,254 | +3.39% | 143.2만 |
|---|
| 2026.04.14 | ₩80,401 | ₩84,153 | ₩79,698 | ₩83,711 | +4.12% | 163.1만 |
|---|
| 2026.04.13 | ₩71,946 | ₩78,753 | ₩71,946 | ₩78,713 | +9.41% | 175.7만 |
|---|
| 2026.04.10 | ₩73,996 | ₩75,617 | ₩70,405 | ₩72,964 | -1.39% | 212.1만 |
|---|
| 2026.04.09 | ₩78,150 | ₩78,874 | ₩73,849 | ₩74,545 | -4.61% | 213.3만 |
|---|
| 2026.04.08 | ₩84,073 | ₩84,421 | ₩78,807 | ₩78,981 | -6.06% | 175.4만 |
|---|
| 2026.04.07 | ₩81,460 | ₩81,875 | ₩76,354 | ₩77,748 | -4.56% | 192.7만 |
|---|
| 2026.04.06 | ₩82,291 | ₩83,899 | ₩81,741 | ₩83,001 | +0.86% | 82.6만 |
|---|
| 2026.04.02 | ₩78,123 | ₩83,014 | ₩77,145 | ₩82,371 | +5.44% | 124.4만 |
|---|
| 2026.04.01 | ₩85,949 | ₩87,356 | ₩80,683 | ₩81,835 | -4.79% | 169.4만 |
|---|
| 2026.03.31 | ₩81,205 | ₩84,944 | ₩81,071 | ₩83,992 | +3.43% | 153.9만 |
|---|
| 2026.03.30 | ₩81,339 | ₩83,349 | ₩78,271 | ₩78,686 | -3.26% | 162.1만 |
|---|
| 2026.03.27 | ₩87,101 | ₩88,039 | ₩80,495 | ₩81,339 | -6.62% | 182.2만 |
|---|
| 2026.03.26 | ₩88,334 | ₩92,796 | ₩87,356 | ₩88,428 | +0.11% | 146.9만 |
|---|
| 2026.03.25 | ₩90,317 | ₩91,791 | ₩87,544 | ₩89,929 | -0.43% | 156.5만 |
|---|
| 2026.03.24 | ₩87,892 | ₩89,031 | ₩86,190 | ₩87,731 | -0.18% | 140.3만 |
|---|
| 2026.03.23 | ₩85,761 | ₩92,863 | ₩85,332 | ₩89,607 | +4.48% | 199.3만 |
|---|
| 2026.03.20 | ₩86,431 | ₩88,341 | ₩84,904 | ₩86,002 | -0.50% | 212.2만 |
|---|
| 2026.03.19 | ₩84,729 | ₩88,053 | ₩83,805 | ₩86,485 | +2.07% | 256.9만 |
|---|
| 2026.03.18 | ₩88,830 | ₩89,580 | ₩85,949 | ₩86,324 | -2.82% | 225.4만 |
|---|
| 2026.03.17 | ₩83,651 | ₩90,853 | ₩83,081 | ₩89,607 | +7.12% | 583.7만 |
|---|
| 2026.03.16 | ₩75,041 | ₩80,200 | ₩75,001 | ₩77,373 | +3.11% | 275.1만 |
|---|
| 2026.03.13 | ₩71,691 | ₩74,586 | ₩71,691 | ₩73,902 | +3.08% | 169.6만 |
|---|
| 2026.03.12 | ₩70,860 | ₩72,763 | ₩69,962 | ₩70,874 | +0.02% | 145.2만 |
|---|
| 2026.03.11 | ₩73,554 | ₩75,497 | ₩70,485 | ₩72,468 | -1.48% | 168만 |
|---|
| 2026.03.10 | ₩74,425 | ₩75,671 | ₩73,373 | ₩74,277 | -0.20% | 135.5만 |
|---|
| 2026.03.09 | ₩72,348 | ₩75,309 | ₩70,619 | ₩73,835 | +2.06% | 200.5만 |
|---|
| 2026.03.06 | ₩71,101 | ₩76,153 | ₩70,740 | ₩73,875 | +3.90% | 198만 |
|---|
| 2026.03.05 | ₩72,147 | ₩74,639 | ₩71,530 | ₩73,755 | +2.23% | 196.2만 |
|---|
| 2026.03.04 | ₩70,351 | ₩74,103 | ₩69,895 | ₩73,393 | +4.32% | 187.5만 |
|---|
| 2026.03.03 | ₩68,220 | ₩70,338 | ₩65,527 | ₩69,493 | +1.87% | 224.6만 |
|---|
| 2026.03.02 | ₩66,358 | ₩71,798 | ₩65,866 | ₩71,369 | +7.55% | 193.4만 |
|---|
| 2026.02.27 | ₩71,396 | ₩71,686 | ₩67,081 | ₩69,333 | -2.89% | 338.4만 |
|---|
| 2026.02.26 | ₩69,962 | ₩75,068 | ₩69,560 | ₩73,929 | +5.67% | 310.2만 |
|---|
| 2026.02.25 | ₩71,383 | ₩71,879 | ₩68,475 | ₩69,480 | -2.67% | 244.6만 |
|---|
| 2026.02.24 | ₩67,524 | ₩70,070 | ₩64,710 | ₩69,976 | +3.63% | 545.2만 |
|---|
| 2026.02.23 | ₩76,649 | ₩76,649 | ₩67,577 | ₩67,684 | -11.70% | 626.5만 |
|---|
| 2026.02.20 | ₩80,415 | ₩81,326 | ₩74,740 | ₩76,797 | -4.50% | 536만 |
|---|
| 2026.02.19 | ₩99,161 | ₩100,300 | ₩80,937 | ₩82,639 | -16.66% | 714.5만 |
|---|
| 2026.02.18 | ₩86,632 | ₩89,460 | ₩86,230 | ₩88,080 | +1.67% | 313.8만 |
|---|
| 2026.02.17 | ₩85,413 | ₩87,450 | ₩83,336 | ₩86,552 | +1.33% | 204.7만 |
|---|
| 2026.02.13 | ₩83,805 | ₩87,356 | ₩82,409 | ₩85,440 | +1.95% | 243.1만 |
|---|
| 2026.02.12 | ₩92,247 | ₩92,870 | ₩80,133 | ₩83,028 | -9.99% | 459.9만 |
|---|
| 2026.02.11 | ₩95,986 | ₩97,138 | ₩89,259 | ₩91,778 | -4.38% | 235.6만 |
|---|
| 2026.02.10 | ₩97,218 | ₩99,456 | ₩94,538 | ₩95,945 | -1.31% | 152.7만 |
|---|
| 2026.02.09 | ₩99,349 | ₩102,284 | ₩97,165 | ₩97,553 | -1.81% | 169.9만 |
|---|
| 2026.02.06 | ₩94,967 | ₩100,444 | ₩94,605 | ₩99,510 | +4.78% | 209.9만 |
|---|
| 2026.02.05 | ₩96,776 | ₩100,327 | ₩91,054 | ₩91,738 | -5.21% | 309.8만 |
|---|
| 2026.02.04 | ₩108,903 | ₩109,433 | ₩93,131 | ₩99,403 | -8.72% | 420.7만 |
|---|
| 2026.02.03 | ₩108,877 | ₩111,744 | ₩107,510 | ₩110,806 | +1.77% | 340.1만 |
|---|
| 2026.02.02 | ₩115,510 | ₩116,180 | ₩107,042 | ₩107,965 | -6.53% | 295.9만 |
|---|
| 2026.01.30 | ₩121,084 | ₩125,895 | ₩115,242 | ₩116,220 | -4.02% | 220.9만 |
|---|
| 2026.01.29 | ₩123,751 | ₩126,344 | ₩115,255 | ₩122,317 | -1.16% | 249.4만 |
|---|
| 2026.01.28 | ₩118,351 | ₩124,019 | ₩117,252 | ₩123,362 | +4.23% | 188.5만 |
|---|
| 2026.01.27 | ₩121,687 | ₩121,942 | ₩115,523 | ₩117,587 | -3.37% | 148.3만 |
|---|
| 2026.01.26 | ₩123,952 | ₩124,133 | ₩114,907 | ₩120,441 | -2.83% | 332.7만 |
|---|
| 2026.01.23 | ₩126,994 | ₩133,118 | ₩123,952 | ₩124,957 | -1.60% | 300.2만 |
|---|
| 2026.01.22 | ₩119,664 | ₩133,868 | ₩116,930 | ₩129,406 | +8.14% | 647.4만 |
|---|
| 2026.01.21 | ₩106,599 | ₩114,920 | ₩106,599 | ₩114,384 | +7.30% | 266.4만 |
|---|
| 2026.01.20 | ₩101,909 | ₩108,110 | ₩101,842 | ₩104,843 | +2.88% | 136.2만 |
|---|
| 2026.01.16 | ₩108,006 | ₩110,029 | ₩105,071 | ₩106,411 | -1.48% | 144.3만 |
|---|
| 2026.01.15 | ₩109,413 | ₩110,485 | ₩105,969 | ₩107,456 | -1.79% | 177.3만 |
|---|
| 2026.01.14 | ₩107,831 | ₩108,823 | ₩103,677 | ₩108,729 | +0.83% | 164.3만 |
|---|
| 2026.01.13 | ₩117,788 | ₩119,101 | ₩108,207 | ₩109,104 | -7.37% | 248.2만 |
|---|
| 2026.01.12 | ₩105,996 | ₩116,126 | ₩104,254 | ₩115,925 | +9.37% | 371.9만 |
|---|
| 2026.01.09 | ₩108,836 | ₩110,538 | ₩104,280 | ₩106,733 | -1.93% | 113.9만 |
|---|
| 2026.01.08 | ₩107,858 | ₩111,892 | ₩106,304 | ₩108,220 | +0.34% | 146.7만 |
|---|
| 2026.01.07 | ₩106,116 | ₩109,600 | ₩105,620 | ₩108,542 | +2.29% | 148.2만 |
|---|
| 2026.01.06 | ₩103,182 | ₩107,778 | ₩102,981 | ₩107,228 | +3.92% | 205.2만 |
|---|
| 2026.01.05 | ₩102,780 | ₩103,395 | ₩98,424 | ₩102,981 | +0.20% | 201.4만 |
|---|
| 2026.01.02 | ₩96,146 | ₩102,344 | ₩94,619 | ₩101,788 | +5.87% | 232.7만 |
|---|
| 2025.12.31 | ₩95,832 | ₩96,106 | ₩93,795 | ₩95,383 | -0.47% | 120.7만 |
|---|
| 2025.12.30 | ₩95,543 | ₩98,089 | ₩93,386 | ₩96,213 | +0.70% | 158.5만 |
|---|
| 2025.12.29 | ₩97,875 | ₩100,193 | ₩95,302 | ₩95,570 | -2.35% | 202.8만 |
|---|
| 2025.12.26 | ₩106,599 | ₩106,873 | ₩98,896 | ₩100,086 | -6.11% | 241.6만 |
|---|
| 2025.12.24 | ₩104,522 | ₩108,542 | ₩103,182 | ₩106,934 | +2.31% | 101.7만 |
|---|
| 2025.12.23 | ₩108,073 | ₩109,118 | ₩103,901 | ₩105,754 | -2.15% | 229.1만 |
|---|
| 2025.12.22 | ₩110,927 | ₩113,687 | ₩108,086 | ₩110,578 | -0.31% | 184.7만 |
|---|
| 2025.12.19 | ₩111,382 | ₩113,084 | ₩107,496 | ₩110,699 | -0.61% | 263.7만 |
|---|
| 2025.12.18 | ₩109,721 | ₩113,902 | ₩108,394 | ₩110,980 | +1.15% | 214.5만 |
|---|
| 2025.12.17 | ₩112,079 | ₩114,170 | ₩105,017 | ₩105,996 | -5.43% | 275.4만 |
|---|
| 2025.12.16 | ₩102,016 | ₩110,190 | ₩101,614 | ₩109,024 | +6.87% | 325.3만 |
|---|
| 2025.12.15 | ₩105,862 | ₩107,657 | ₩100,515 | ₩100,595 | -4.97% | 183.4만 |
|---|
| 2025.12.12 | ₩109,882 | ₩111,704 | ₩101,855 | ₩104,321 | -5.06% | 260.8만 |
|---|
| 2025.12.11 | ₩104,522 | ₩113,258 | ₩103,852 | ₩109,895 | +5.14% | 418.1만 |
|---|
| 2025.12.10 | ₩107,202 | ₩109,171 | ₩99,001 | ₩105,017 | -2.04% | 452.9만 |
|---|
| 2025.12.09 | ₩103,074 | ₩106,505 | ₩101,909 | ₩106,089 | +2.93% | 160만 |
|---|
| 2025.12.08 | ₩105,862 | ₩105,862 | ₩98,719 | ₩103,409 | -2.32% | 215.9만 |
|---|
| 2025.12.05 | ₩101,976 | ₩108,113 | ₩101,453 | ₩105,821 | +3.77% | 282.5만 |
|---|
| 2025.12.04 | ₩99,161 | ₩105,540 | ₩96,690 | ₩102,914 | +3.78% | 208.8만 |
|---|
| 2025.12.03 | ₩96,481 | ₩99,188 | ₩94,324 | ₩98,612 | +2.21% | 153.7만 |
|---|
| 2025.12.02 | ₩102,512 | ₩103,182 | ₩93,978 | ₩96,696 | -5.67% | 224.8만 |
|---|
| 2025.12.01 | ₩102,512 | ₩104,522 | ₩98,893 | ₩100,863 | -1.61% | 178.8만 |
|---|
| 2025.11.28 | ₩105,178 | ₩105,962 | ₩103,383 | ₩104,682 | -0.47% | 119.4만 |
|---|
| 2025.11.26 | ₩100,783 | ₩105,379 | ₩98,478 | ₩103,892 | +3.08% | 205.2만 |
|---|
| 2025.11.25 | ₩97,151 | ₩100,220 | ₩94,812 | ₩99,161 | +2.07% | 212.4만 |
|---|
| 2025.11.24 | ₩92,890 | ₩99,282 | ₩91,483 | ₩97,821 | +5.31% | 234.1만 |
|---|
| 2025.11.21 | ₩91,068 | ₩93,172 | ₩85,828 | ₩90,250 | -0.90% | 272만 |
|---|
| 2025.11.20 | ₩97,513 | ₩103,637 | ₩90,987 | ₩91,081 | -6.60% | 459.9만 |
|---|
| 2025.11.19 | ₩92,703 | ₩97,151 | ₩91,135 | ₩95,061 | +2.54% | 302.8만 |
|---|
| 2025.11.18 | ₩88,240 | ₩95,979 | ₩87,115 | ₩92,408 | +4.72% | 276.2만 |
|---|
| 2025.11.17 | ₩92,984 | ₩97,017 | ₩87,785 | ₩89,875 | -3.34% | 226.3만 |
|---|
| 2025.11.14 | ₩89,781 | ₩97,520 | ₩88,778 | ₩94,458 | +5.21% | 230.2만 |
|---|
| 2025.11.13 | ₩101,681 | ₩101,989 | ₩92,917 | ₩93,775 | -7.78% | 291만 |
|---|
| 2025.11.12 | ₩107,202 | ₩112,253 | ₩100,368 | ₩103,182 | -3.75% | 365만 |
|---|
| 2025.11.11 | ₩104,602 | ₩106,599 | ₩99,979 | ₩106,049 | +1.38% | 250.1만 |
|---|
| 2025.11.10 | ₩103,718 | ₩107,362 | ₩101,198 | ₩105,687 | +1.90% | 300.7만 |
|---|
| 2025.11.07 | ₩98,558 | ₩100,555 | ₩92,502 | ₩100,528 | +2.00% | 426.4만 |
|---|
| 2025.11.06 | ₩106,130 | ₩109,748 | ₩98,089 | ₩100,676 | -5.14% | 542.9만 |
|---|
| 2025.11.05 | ₩90,719 | ₩106,813 | ₩88,026 | ₩105,500 | +16.29% | 1334.4만 |
|---|
| 2025.11.04 | ₩79,557 | ₩82,398 | ₩78,070 | ₩78,606 | -1.20% | 268.8만 |
|---|
| 2025.11.03 | ₩80,857 | ₩85,064 | ₩80,401 | ₩82,465 | +1.99% | 317.1만 |
|---|
| 2025.10.31 | ₩80,334 | ₩81,674 | ₩78,753 | ₩80,508 | +0.22% | 181.2만 |
|---|
| 2025.10.30 | ₩80,428 | ₩81,781 | ₩77,552 | ₩79,075 | -1.68% | 215.7만 |
|---|
| 2025.10.29 | ₩76,783 | ₩83,979 | ₩74,478 | ₩81,353 | +5.95% | 378.3만 |
|---|
| 2025.10.28 | ₩79,061 | ₩79,195 | ₩76,743 | ₩76,783 | -2.88% | 187.5만 |
|---|
| 2025.10.27 | ₩72,361 | ₩78,793 | ₩71,021 | ₩78,324 | +8.24% | 334.4만 |
|---|
| 2025.10.24 | ₩70,740 | ₩71,463 | ₩69,386 | ₩69,869 | -1.23% | 191.3만 |
|---|
| 2025.10.23 | ₩66,867 | ₩69,641 | ₩66,438 | ₩68,864 | +2.99% | 157.5만 |
|---|
| 2025.10.22 | ₩65,996 | ₩66,452 | ₩63,040 | ₩65,996 | 0.00% | 199.7만 |
|---|
| 2025.10.21 | ₩65,996 | ₩68,756 | ₩65,205 | ₩66,720 | +1.10% | 166.8만 |
|---|
| 2025.10.20 | ₩65,688 | ₩67,430 | ₩63,785 | ₩66,880 | +1.82% | 170.4만 |
|---|
| 2025.10.17 | ₩64,669 | ₩67,001 | ₩63,463 | ₩64,482 | -0.29% | 288.6만 |
|---|
| 2025.10.16 | ₩69,654 | ₩70,726 | ₩63,229 | ₩63,718 | -8.52% | 357.2만 |
|---|
| 2025.10.15 | ₩72,026 | ₩72,361 | ₩68,529 | ₩70,284 | -2.42% | 192.3만 |
|---|
| 2025.10.14 | ₩65,996 | ₩70,472 | ₩64,683 | ₩70,378 | +6.64% | 179.9만 |
|---|
| 2025.10.13 | ₩66,478 | ₩68,261 | ₩64,643 | ₩67,483 | +1.51% | 212.2만 |
|---|
| 2025.10.10 | ₩71,021 | ₩71,932 | ₩64,360 | ₩64,375 | -9.36% | 435.2만 |
|---|