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 | ₩63,124 | ₩63,580 | ₩61,756 | ₩62,306 | -1.30% | 126.2만 |
| 2026.10.08 | ₩62,708 | ₩62,910 | ₩61,381 | ₩62,910 | +0.32% | 154.5만 |
| 2026.10.07 | ₩61,448 | ₩62,836 | ₩60,992 | ₩62,802 | +2.20% | 100.3만 |
| 2026.10.06 | ₩63,768 | ₩63,862 | ₩61,689 | ₩62,092 | -2.63% | 86.2만 |
| 2026.10.05 | ₩61,756 | ₩62,876 | ₩61,341 | ₩62,588 | +1.35% | 88만 |
| 2026.10.02 | ₩64,371 | ₩65,002 | ₩61,609 | ₩62,346 | -3.15% | 78.7만 |
| 2026.10.01 | ₩60,992 | ₩62,896 | ₩60,415 | ₩62,708 | +2.81% | 99.7만 |
| 2026.09.30 | ₩60,670 | ₩61,622 | ₩59,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,536 |
| -0.22% |
| 98.4만 |
| 2026.09.29 | ₩59,409 | ₩60,288 | ₩58,900 | ₩59,812 | +0.68% | 112만 |
|---|
| 2026.09.28 | ₩59,195 | ₩59,649 | ₩58,189 | ₩58,886 | -0.52% | 113.9만 |
|---|
| 2026.09.25 | ₩61,139 | ₩62,118 | ₩60,154 | ₩60,254 | -1.45% | 114만 |
|---|
| 2026.09.24 | ₩59,248 | ₩60,885 | ₩58,042 | ₩60,724 | +2.49% | 127만 |
|---|
| 2026.09.23 | ₩63,205 | ₩63,419 | ₩59,436 | ₩59,490 | -5.88% | 208.9만 |
|---|
| 2026.09.22 | ₩65,619 | ₩65,712 | ₩62,105 | ₩63,956 | -2.53% | 154.5만 |
|---|
| 2026.09.21 | ₩64,720 | ₩64,914 | ₩63,030 | ₩64,184 | -0.83% | 118.2만 |
|---|
| 2026.09.18 | ₩65,511 | ₩66,256 | ₩63,017 | ₩63,151 | -3.60% | 129.8만 |
|---|
| 2026.09.17 | ₩66,745 | ₩66,850 | ₩65,096 | ₩65,149 | -2.39% | 84.7만 |
|---|
| 2026.09.16 | ₩66,034 | ₩67,012 | ₩63,634 | ₩65,136 | -1.36% | 93.6만 |
|---|
| 2026.09.15 | ₩66,048 | ₩67,885 | ₩66,048 | ₩66,705 | +0.99% | 69.1만 |
|---|
| 2026.09.14 | ₩65,243 | ₩67,389 | ₩65,082 | ₩67,094 | +2.84% | 88.9만 |
|---|
| 2026.09.11 | ₩67,456 | ₩68,381 | ₩65,726 | ₩66,249 | -1.79% | 75.2만 |
|---|
| 2026.09.10 | ₩65,645 | ₩67,637 | ₩65,417 | ₩66,530 | +1.35% | 84.8만 |
|---|
| 2026.09.09 | ₩67,054 | ₩67,523 | ₩64,398 | ₩66,007 | -1.56% | 150.3만 |
|---|
| 2026.09.08 | ₩71,546 | ₩72,096 | ₩67,590 | ₩67,791 | -5.25% | 124.2만 |
|---|
| 2026.09.04 | ₩73,021 | ₩73,692 | ₩70,601 | ₩71,627 | -1.91% | 70.1만 |
|---|
| 2026.09.03 | ₩73,678 | ₩75,121 | ₩72,646 | ₩73,866 | +0.25% | 92만 |
|---|
| 2026.09.02 | ₩69,065 | ₩71,479 | ₩68,904 | ₩71,264 | +3.18% | 80.6만 |
|---|
| 2026.09.01 | ₩68,555 | ₩69,843 | ₩68,260 | ₩68,851 | +0.43% | 72.8만 |
|---|
| 2026.08.31 | ₩70,071 | ₩70,862 | ₩69,441 | ₩70,044 | -0.04% | 73.6만 |
|---|
| 2026.08.28 | ₩72,284 | ₩74,644 | ₩70,983 | ₩71,023 | -1.74% | 75.2만 |
|---|
| 2026.08.27 | ₩72,418 | ₩75,878 | ₩72,014 | ₩72,324 | -0.13% | 110.2만 |
|---|
| 2026.08.26 | ₩72,901 | ₩74,496 | ₩71,801 | ₩71,935 | -1.32% | 100.4만 |
|---|
| 2026.08.25 | ₩72,418 | ₩73,061 | ₩71,104 | ₩72,981 | +0.78% | 77만 |
|---|
| 2026.08.24 | ₩71,385 | ₩72,565 | ₩70,433 | ₩72,217 | +1.16% | 100.2만 |
|---|
| 2026.08.21 | ₩69,199 | ₩71,734 | ₩68,421 | ₩71,573 | +3.43% | 116.3만 |
|---|
| 2026.08.20 | ₩68,428 | ₩68,944 | ₩66,919 | ₩68,006 | -0.62% | 73.9만 |
|---|
| 2026.08.19 | ₩67,496 | ₩69,065 | ₩67,308 | ₩68,730 | +1.83% | 88.2만 |
|---|
| 2026.08.18 | ₩65,739 | ₩68,985 | ₩65,498 | ₩67,214 | +2.24% | 95.9만 |
|---|
| 2026.08.17 | ₩69,816 | ₩69,816 | ₩66,785 | ₩66,986 | -4.05% | 122.4만 |
|---|
| 2026.08.14 | ₩71,130 | ₩72,954 | ₩70,339 | ₩70,594 | -0.75% | 77만 |
|---|
| 2026.08.13 | ₩70,285 | ₩71,855 | ₩69,253 | ₩71,050 | +1.09% | 94.5만 |
|---|
| 2026.08.12 | ₩71,613 | ₩72,860 | ₩68,421 | ₩69,253 | -3.30% | 143.6만 |
|---|
| 2026.08.11 | ₩71,211 | ₩71,653 | ₩70,178 | ₩70,902 | -0.43% | 68.5만 |
|---|
| 2026.08.10 | ₩70,192 | ₩71,533 | ₩69,522 | ₩70,648 | +0.65% | 77.7만 |
|---|
| 2026.08.07 | ₩70,339 | ₩72,015 | ₩70,071 | ₩70,996 | +0.93% | 72.2만 |
|---|
| 2026.08.06 | ₩69,320 | ₩70,835 | ₩68,140 | ₩69,548 | +0.33% | 128.8만 |
|---|
| 2026.08.05 | ₩71,948 | ₩72,270 | ₩69,494 | ₩69,816 | -2.96% | 119.1만 |
|---|
| 2026.08.04 | ₩71,144 | ₩73,826 | ₩69,977 | ₩72,565 | +2.00% | 169.5만 |
|---|
| 2026.08.03 | ₩65,712 | ₩72,659 | ₩65,344 | ₩71,144 | +8.27% | 218.7만 |
|---|
| 2026.07.31 | ₩66,410 | ₩67,389 | ₩64,170 | ₩64,787 | -2.44% | 206.6만 |
|---|
| 2026.07.30 | ₩63,982 | ₩67,349 | ₩62,601 | ₩65,136 | +1.80% | 316.8만 |
|---|
| 2026.07.29 | ₩65,994 | ₩69,159 | ₩61,904 | ₩63,540 | -3.72% | 706.2만 |
|---|
| 2026.07.28 | ₩81,752 | ₩84,722 | ₩80,598 | ₩83,294 | +1.89% | 136.7만 |
|---|
| 2026.07.27 | ₩83,026 | ₩84,984 | ₩82,690 | ₩83,133 | +0.13% | 93.3만 |
|---|
| 2026.07.24 | ₩82,556 | ₩83,790 | ₩80,183 | ₩80,652 | -2.31% | 70.3만 |
|---|
| 2026.07.23 | ₩83,374 | ₩83,938 | ₩80,773 | ₩81,416 | -2.35% | 107.7만 |
|---|
| 2026.07.22 | ₩91,193 | ₩91,287 | ₩83,978 | ₩85,051 | -6.74% | 117.8만 |
|---|
| 2026.07.21 | ₩90,723 | ₩92,762 | ₩88,242 | ₩92,024 | +1.43% | 108만 |
|---|
| 2026.07.20 | ₩89,181 | ₩90,603 | ₩88,645 | ₩90,455 | +1.43% | 74.6만 |
|---|
| 2026.07.17 | ₩83,991 | ₩90,482 | ₩83,428 | ₩90,093 | +7.26% | 165.3만 |
|---|
| 2026.07.16 | ₩88,457 | ₩91,642 | ₩85,574 | ₩86,593 | -2.11% | 132.6만 |
|---|
| 2026.07.15 | ₩95,162 | ₩96,758 | ₩87,545 | ₩88,578 | -6.92% | 158.2만 |
|---|
| 2026.07.14 | ₩94,009 | ₩97,228 | ₩93,781 | ₩94,063 | +0.06% | 70.5만 |
|---|
| 2026.07.13 | ₩95,887 | ₩97,456 | ₩92,681 | ₩94,706 | -1.23% | 89.2만 |
|---|
| 2026.07.10 | ₩95,887 | ₩96,825 | ₩92,950 | ₩94,559 | -1.38% | 88.5만 |
|---|
| 2026.07.09 | ₩94,559 | ₩97,067 | ₩93,271 | ₩94,317 | -0.26% | 91.9만 |
|---|
| 2026.07.08 | ₩99,159 | ₩100,044 | ₩92,762 | ₩95,256 | -3.94% | 202.6만 |
|---|
| 2026.07.07 | ₩104,724 | ₩108,935 | ₩101,747 | ₩104,054 | -0.64% | 183.6만 |
|---|
| 2026.07.06 | ₩95,873 | ₩106,468 | ₩95,806 | ₩105,542 | +10.09% | 271.8만 |
|---|
| 2026.07.02 | ₩92,903 | ₩96,892 | ₩92,534 | ₩95,913 | +3.24% | 207.8만 |
|---|
| 2026.07.01 | ₩88,242 | ₩94,371 | ₩88,242 | ₩92,976 | +5.36% | 181.5만 |
|---|
| 2026.06.30 | ₩83,388 | ₩87,740 | ₩82,744 | ₩87,237 | +4.62% | 138.7만 |
|---|
| 2026.06.29 | ₩79,123 | ₩85,084 | ₩77,460 | ₩83,388 | +5.39% | 155.2만 |
|---|
| 2026.06.26 | ₩74,563 | ₩79,029 | ₩74,322 | ₩78,935 | +5.86% | 344.1만 |
|---|
| 2026.06.25 | ₩77,822 | ₩79,257 | ₩74,711 | ₩75,087 | -3.52% | 97.8만 |
|---|
| 2026.06.24 | ₩76,736 | ₩78,949 | ₩75,502 | ₩76,669 | -0.09% | 125.8만 |
|---|
| 2026.06.23 | ₩74,791 | ₩79,988 | ₩74,000 | ₩77,635 | +3.80% | 94.6만 |
|---|
| 2026.06.22 | ₩78,359 | ₩82,073 | ₩76,696 | ₩77,125 | -1.57% | 99.6만 |
|---|
| 2026.06.18 | ₩77,970 | ₩79,465 | ₩76,173 | ₩78,909 | +1.20% | 154.9만 |
|---|
| 2026.06.17 | ₩79,163 | ₩81,430 | ₩76,133 | ₩76,816 | -2.96% | 134.1만 |
|---|
| 2026.06.16 | ₩81,564 | ₩82,583 | ₩80,475 | ₩81,457 | -0.13% | 88.5만 |
|---|
| 2026.06.15 | ₩79,794 | ₩82,875 | ₩79,780 | ₩81,470 | +2.10% | 114.1만 |
|---|
| 2026.06.12 | ₩77,420 | ₩80,940 | ₩75,784 | ₩77,098 | -0.42% | 125.4만 |
|---|
| 2026.06.11 | ₩75,730 | ₩77,085 | ₩73,370 | ₩76,682 | +1.26% | 106.3만 |
|---|
| 2026.06.10 | ₩71,251 | ₩81,537 | ₩71,251 | ₩74,912 | +5.14% | 319.5만 |
|---|
| 2026.06.09 | ₩71,412 | ₩74,952 | ₩67,416 | ₩71,855 | +0.62% | 154.2만 |
|---|
| 2026.06.08 | ₩68,435 | ₩71,519 | ₩67,389 | ₩71,036 | +3.80% | 183.6만 |
|---|
| 2026.06.05 | ₩69,146 | ₩70,507 | ₩67,737 | ₩69,011 | -0.19% | 171.2만 |
|---|
| 2026.06.04 | ₩70,996 | ₩72,002 | ₩68,113 | ₩69,159 | -2.59% | 148.3만 |
|---|
| 2026.06.03 | ₩76,173 | ₩76,267 | ₩69,642 | ₩70,621 | -7.29% | 198.6만 |
|---|
| 2026.06.02 | ₩77,326 | ₩79,619 | ₩75,757 | ₩77,863 | +0.69% | 137.6만 |
|---|
| 2026.06.01 | ₩76,079 | ₩80,008 | ₩75,247 | ₩78,748 | +3.51% | 133.6만 |
|---|
| 2026.05.29 | ₩77,112 | ₩79,790 | ₩75,864 | ₩77,782 | +0.87% | 132.6만 |
|---|
| 2026.05.28 | ₩75,542 | ₩79,525 | ₩74,899 | ₩77,836 | +3.04% | 106.8만 |
|---|
| 2026.05.27 | ₩78,091 | ₩80,880 | ₩75,838 | ₩75,945 | -2.75% | 154.7만 |
|---|
| 2026.05.26 | ₩76,776 | ₩78,667 | ₩75,489 | ₩76,924 | +0.19% | 151.3만 |
|---|
| 2026.05.22 | ₩76,629 | ₩78,453 | ₩75,502 | ₩75,797 | -1.09% | 104.2만 |
|---|
| 2026.05.21 | ₩75,851 | ₩77,487 | ₩75,127 | ₩76,508 | +0.87% | 106.7만 |
|---|
| 2026.05.20 | ₩72,941 | ₩77,018 | ₩71,989 | ₩76,924 | +5.46% | 163.4만 |
|---|
| 2026.05.19 | ₩72,257 | ₩72,954 | ₩69,467 | ₩72,378 | +0.17% | 130.4만 |
|---|
| 2026.05.18 | ₩68,864 | ₩74,161 | ₩68,529 | ₩73,061 | +6.10% | 140.3만 |
|---|
| 2026.05.15 | ₩69,950 | ₩70,581 | ₩68,126 | ₩68,864 | -1.55% | 169만 |
|---|
| 2026.05.14 | ₩70,648 | ₩72,418 | ₩70,151 | ₩72,123 | +2.09% | 98.6만 |
|---|
| 2026.05.13 | ₩72,834 | ₩73,088 | ₩69,937 | ₩70,902 | -2.65% | 130.7만 |
|---|
| 2026.05.12 | ₩72,458 | ₩75,368 | ₩72,210 | ₩73,947 | +2.05% | 135.2만 |
|---|
| 2026.05.11 | ₩73,088 | ₩74,872 | ₩71,627 | ₩73,826 | +1.01% | 168.7만 |
|---|
| 2026.05.08 | ₩73,491 | ₩74,295 | ₩70,540 | ₩73,772 | +0.38% | 158.5만 |
|---|
| 2026.05.07 | ₩70,983 | ₩73,585 | ₩69,789 | ₩72,994 | +2.83% | 170.6만 |
|---|
| 2026.05.06 | ₩76,843 | ₩77,594 | ₩70,929 | ₩71,077 | -7.50% | 268.7만 |
|---|
| 2026.05.05 | ₩74,684 | ₩78,117 | ₩73,330 | ₩76,669 | +2.66% | 158.2만 |
|---|
| 2026.05.04 | ₩75,985 | ₩76,850 | ₩73,531 | ₩73,826 | -2.84% | 217.6만 |
|---|
| 2026.05.01 | ₩76,790 | ₩79,593 | ₩74,563 | ₩75,985 | -1.05% | 224.1만 |
|---|
| 2026.04.30 | ₩75,113 | ₩76,441 | ₩72,670 | ₩75,958 | +1.12% | 197.3만 |
|---|
| 2026.04.29 | ₩88,283 | ₩88,283 | ₩74,986 | ₩75,100 | -14.93% | 505.1만 |
|---|
| 2026.04.28 | ₩85,989 | ₩88,806 | ₩85,708 | ₩88,202 | +2.57% | 183.6만 |
|---|
| 2026.04.27 | ₩87,853 | ₩91,260 | ₩86,231 | ₩87,974 | +0.14% | 122만 |
|---|
| 2026.04.24 | ₩89,315 | ₩89,879 | ₩86,673 | ₩88,122 | -1.34% | 124만 |
|---|
| 2026.04.23 | ₩87,840 | ₩88,765 | ₩84,821 | ₩88,698 | +0.98% | 139.5만 |
|---|
| 2026.04.22 | ₩91,032 | ₩91,838 | ₩87,371 | ₩89,181 | -2.03% | 111.9만 |
|---|
| 2026.04.21 | ₩92,896 | ₩93,741 | ₩88,377 | ₩88,591 | -4.63% | 127.4만 |
|---|
| 2026.04.20 | ₩93,647 | ₩96,155 | ₩92,071 | ₩92,091 | -1.66% | 158.9만 |
|---|
| 2026.04.17 | ₩94,183 | ₩97,603 | ₩93,794 | ₩95,136 | +1.01% | 146.9만 |
|---|
| 2026.04.16 | ₩89,060 | ₩92,467 | ₩88,323 | ₩91,836 | +3.12% | 150.5만 |
|---|
| 2026.04.15 | ₩85,426 | ₩89,128 | ₩84,554 | ₩88,323 | +3.39% | 143.2만 |
|---|
| 2026.04.14 | ₩80,464 | ₩84,219 | ₩79,760 | ₩83,777 | +4.12% | 163.1만 |
|---|
| 2026.04.13 | ₩72,002 | ₩78,815 | ₩72,002 | ₩78,774 | +9.41% | 175.7만 |
|---|
| 2026.04.10 | ₩74,054 | ₩75,677 | ₩70,460 | ₩73,021 | -1.39% | 212.1만 |
|---|
| 2026.04.09 | ₩78,211 | ₩78,935 | ₩73,906 | ₩74,604 | -4.61% | 213.3만 |
|---|
| 2026.04.08 | ₩84,139 | ₩84,487 | ₩78,868 | ₩79,043 | -6.06% | 175.4만 |
|---|
| 2026.04.07 | ₩81,524 | ₩81,939 | ₩76,414 | ₩77,809 | -4.56% | 192.7만 |
|---|
| 2026.04.06 | ₩82,355 | ₩83,964 | ₩81,805 | ₩83,066 | +0.86% | 82.6만 |
|---|
| 2026.04.02 | ₩78,184 | ₩83,079 | ₩77,205 | ₩82,436 | +5.44% | 124.4만 |
|---|
| 2026.04.01 | ₩86,016 | ₩87,424 | ₩80,746 | ₩81,899 | -4.79% | 169.4만 |
|---|
| 2026.03.31 | ₩81,269 | ₩85,010 | ₩81,135 | ₩84,058 | +3.43% | 153.9만 |
|---|
| 2026.03.30 | ₩81,403 | ₩83,415 | ₩78,332 | ₩78,748 | -3.26% | 162.1만 |
|---|
| 2026.03.27 | ₩87,170 | ₩88,108 | ₩80,558 | ₩81,403 | -6.62% | 182.2만 |
|---|
| 2026.03.26 | ₩88,403 | ₩92,869 | ₩87,424 | ₩88,497 | +0.11% | 146.9만 |
|---|
| 2026.03.25 | ₩90,388 | ₩91,863 | ₩87,612 | ₩89,999 | -0.43% | 156.5만 |
|---|
| 2026.03.24 | ₩87,961 | ₩89,101 | ₩86,258 | ₩87,800 | -0.18% | 140.3만 |
|---|
| 2026.03.23 | ₩85,828 | ₩92,936 | ₩85,399 | ₩89,677 | +4.48% | 199.3만 |
|---|
| 2026.03.20 | ₩86,499 | ₩88,410 | ₩84,970 | ₩86,070 | -0.50% | 212.2만 |
|---|
| 2026.03.19 | ₩84,796 | ₩88,122 | ₩83,871 | ₩86,553 | +2.07% | 256.9만 |
|---|
| 2026.03.18 | ₩88,900 | ₩89,651 | ₩86,016 | ₩86,392 | -2.82% | 225.4만 |
|---|
| 2026.03.17 | ₩83,716 | ₩90,925 | ₩83,146 | ₩89,677 | +7.12% | 583.7만 |
|---|
| 2026.03.16 | ₩75,100 | ₩80,263 | ₩75,060 | ₩77,433 | +3.11% | 275.1만 |
|---|
| 2026.03.13 | ₩71,747 | ₩74,644 | ₩71,747 | ₩73,960 | +3.08% | 169.6만 |
|---|
| 2026.03.12 | ₩70,916 | ₩72,820 | ₩70,017 | ₩70,929 | +0.02% | 145.2만 |
|---|
| 2026.03.11 | ₩73,611 | ₩75,556 | ₩70,540 | ₩72,525 | -1.48% | 168만 |
|---|
| 2026.03.10 | ₩74,483 | ₩75,730 | ₩73,430 | ₩74,336 | -0.20% | 135.5만 |
|---|
| 2026.03.09 | ₩72,404 | ₩75,368 | ₩70,674 | ₩73,893 | +2.06% | 200.5만 |
|---|
| 2026.03.06 | ₩71,157 | ₩76,213 | ₩70,795 | ₩73,933 | +3.90% | 198만 |
|---|
| 2026.03.05 | ₩72,203 | ₩74,698 | ₩71,586 | ₩73,812 | +2.23% | 196.2만 |
|---|
| 2026.03.04 | ₩70,406 | ₩74,161 | ₩69,950 | ₩73,450 | +4.32% | 187.5만 |
|---|
| 2026.03.03 | ₩68,274 | ₩70,393 | ₩65,578 | ₩69,548 | +1.87% | 224.6만 |
|---|
| 2026.03.02 | ₩66,410 | ₩71,855 | ₩65,918 | ₩71,425 | +7.55% | 193.4만 |
|---|
| 2026.02.27 | ₩71,452 | ₩71,742 | ₩67,134 | ₩69,387 | -2.89% | 338.4만 |
|---|
| 2026.02.26 | ₩70,017 | ₩75,127 | ₩69,615 | ₩73,987 | +5.67% | 310.2만 |
|---|
| 2026.02.25 | ₩71,439 | ₩71,935 | ₩68,529 | ₩69,534 | -2.67% | 244.6만 |
|---|
| 2026.02.24 | ₩67,577 | ₩70,125 | ₩64,760 | ₩70,031 | +3.63% | 545.2만 |
|---|
| 2026.02.23 | ₩76,709 | ₩76,709 | ₩67,630 | ₩67,737 | -11.70% | 626.5만 |
|---|
| 2026.02.20 | ₩80,478 | ₩81,390 | ₩74,798 | ₩76,857 | -4.50% | 536만 |
|---|
| 2026.02.19 | ₩99,239 | ₩100,379 | ₩81,001 | ₩82,704 | -16.66% | 714.5만 |
|---|
| 2026.02.18 | ₩86,700 | ₩89,530 | ₩86,298 | ₩88,149 | +1.67% | 313.8만 |
|---|
| 2026.02.17 | ₩85,480 | ₩87,518 | ₩83,401 | ₩86,620 | +1.33% | 204.7만 |
|---|
| 2026.02.13 | ₩83,871 | ₩87,424 | ₩82,473 | ₩85,507 | +1.95% | 243.1만 |
|---|
| 2026.02.12 | ₩92,319 | ₩92,943 | ₩80,196 | ₩83,093 | -9.99% | 459.9만 |
|---|
| 2026.02.11 | ₩96,061 | ₩97,214 | ₩89,329 | ₩91,850 | -4.38% | 235.6만 |
|---|
| 2026.02.10 | ₩97,295 | ₩99,534 | ₩94,612 | ₩96,021 | -1.31% | 152.7만 |
|---|
| 2026.02.09 | ₩99,427 | ₩102,364 | ₩97,241 | ₩97,630 | -1.81% | 169.9만 |
|---|
| 2026.02.06 | ₩95,042 | ₩100,523 | ₩94,680 | ₩99,588 | +4.78% | 209.9만 |
|---|
| 2026.02.05 | ₩96,852 | ₩100,406 | ₩91,126 | ₩91,810 | -5.21% | 309.8만 |
|---|
| 2026.02.04 | ₩108,989 | ₩109,518 | ₩93,204 | ₩99,481 | -8.72% | 420.7만 |
|---|
| 2026.02.03 | ₩108,962 | ₩111,832 | ₩107,594 | ₩110,893 | +1.77% | 340.1만 |
|---|
| 2026.02.02 | ₩115,600 | ₩116,271 | ₩107,126 | ₩108,050 | -6.53% | 295.9만 |
|---|
| 2026.01.30 | ₩121,179 | ₩125,994 | ₩115,332 | ₩116,311 | -4.02% | 220.9만 |
|---|
| 2026.01.29 | ₩123,848 | ₩126,443 | ₩115,345 | ₩122,413 | -1.16% | 249.4만 |
|---|
| 2026.01.28 | ₩118,443 | ₩124,116 | ₩117,344 | ₩123,459 | +4.23% | 188.5만 |
|---|
| 2026.01.27 | ₩121,783 | ₩122,037 | ₩115,614 | ₩117,679 | -3.37% | 148.3만 |
|---|
| 2026.01.26 | ₩124,049 | ₩124,230 | ₩114,997 | ₩120,535 | -2.83% | 332.7만 |
|---|
| 2026.01.23 | ₩127,093 | ₩133,222 | ₩124,049 | ₩125,055 | -1.60% | 300.2만 |
|---|
| 2026.01.22 | ₩119,758 | ₩133,973 | ₩117,022 | ₩129,507 | +8.14% | 647.4만 |
|---|
| 2026.01.21 | ₩106,682 | ₩115,010 | ₩106,682 | ₩114,474 | +7.30% | 266.4만 |
|---|
| 2026.01.20 | ₩101,988 | ₩108,195 | ₩101,921 | ₩104,925 | +2.88% | 136.2만 |
|---|
| 2026.01.16 | ₩108,090 | ₩110,115 | ₩105,153 | ₩106,494 | -1.48% | 144.3만 |
|---|
| 2026.01.15 | ₩109,498 | ₩110,571 | ₩106,052 | ₩107,540 | -1.79% | 177.3만 |
|---|
| 2026.01.14 | ₩107,916 | ₩108,908 | ₩103,759 | ₩108,814 | +0.83% | 164.3만 |
|---|
| 2026.01.13 | ₩117,880 | ₩119,194 | ₩108,291 | ₩109,190 | -7.37% | 248.2만 |
|---|
| 2026.01.12 | ₩106,079 | ₩116,217 | ₩104,335 | ₩116,016 | +9.37% | 371.9만 |
|---|
| 2026.01.09 | ₩108,922 | ₩110,625 | ₩104,362 | ₩106,816 | -1.93% | 113.9만 |
|---|
| 2026.01.08 | ₩107,943 | ₩111,979 | ₩106,387 | ₩108,305 | +0.34% | 146.7만 |
|---|
| 2026.01.07 | ₩106,199 | ₩109,686 | ₩105,703 | ₩108,627 | +2.29% | 148.2만 |
|---|
| 2026.01.06 | ₩103,262 | ₩107,862 | ₩103,061 | ₩107,312 | +3.92% | 205.2만 |
|---|
| 2026.01.05 | ₩102,860 | ₩103,476 | ₩98,502 | ₩103,061 | +0.20% | 201.4만 |
|---|
| 2026.01.02 | ₩96,222 | ₩102,424 | ₩94,693 | ₩101,868 | +5.87% | 232.7만 |
|---|
| 2025.12.31 | ₩95,907 | ₩96,182 | ₩93,868 | ₩95,457 | -0.47% | 120.7만 |
|---|
| 2025.12.30 | ₩95,618 | ₩98,166 | ₩93,459 | ₩96,289 | +0.70% | 158.5만 |
|---|
| 2025.12.29 | ₩97,952 | ₩100,272 | ₩95,377 | ₩95,645 | -2.35% | 202.8만 |
|---|
| 2025.12.26 | ₩106,682 | ₩106,957 | ₩98,974 | ₩100,165 | -6.11% | 241.6만 |
|---|
| 2025.12.24 | ₩104,603 | ₩108,627 | ₩103,262 | ₩107,017 | +2.31% | 101.7만 |
|---|
| 2025.12.23 | ₩108,157 | ₩109,203 | ₩103,983 | ₩105,837 | -2.15% | 229.1만 |
|---|
| 2025.12.22 | ₩111,014 | ₩113,776 | ₩108,171 | ₩110,665 | -0.31% | 184.7만 |
|---|
| 2025.12.19 | ₩111,470 | ₩113,173 | ₩107,581 | ₩110,786 | -0.61% | 263.7만 |
|---|
| 2025.12.18 | ₩109,807 | ₩113,991 | ₩108,479 | ₩111,067 | +1.15% | 214.5만 |
|---|
| 2025.12.17 | ₩112,167 | ₩114,259 | ₩105,100 | ₩106,079 | -5.43% | 275.4만 |
|---|
| 2025.12.16 | ₩102,096 | ₩110,276 | ₩101,693 | ₩109,109 | +6.87% | 325.3만 |
|---|
| 2025.12.15 | ₩105,945 | ₩107,742 | ₩100,594 | ₩100,674 | -4.97% | 183.4만 |
|---|
| 2025.12.12 | ₩109,968 | ₩111,792 | ₩101,935 | ₩104,402 | -5.06% | 260.8만 |
|---|
| 2025.12.11 | ₩104,603 | ₩113,347 | ₩103,933 | ₩109,981 | +5.14% | 418.1만 |
|---|
| 2025.12.10 | ₩107,286 | ₩109,257 | ₩99,078 | ₩105,100 | -2.04% | 452.9만 |
|---|
| 2025.12.09 | ₩103,155 | ₩106,588 | ₩101,988 | ₩106,173 | +2.93% | 160만 |
|---|
| 2025.12.08 | ₩105,945 | ₩105,945 | ₩98,797 | ₩103,490 | -2.32% | 215.9만 |
|---|
| 2025.12.05 | ₩102,055 | ₩108,198 | ₩101,532 | ₩105,904 | +3.77% | 282.5만 |
|---|
| 2025.12.04 | ₩99,239 | ₩105,623 | ₩96,766 | ₩102,994 | +3.78% | 208.8만 |
|---|
| 2025.12.03 | ₩96,557 | ₩99,266 | ₩94,398 | ₩98,689 | +2.21% | 153.7만 |
|---|
| 2025.12.02 | ₩102,592 | ₩103,262 | ₩94,052 | ₩96,772 | -5.67% | 224.8만 |
|---|
| 2025.12.01 | ₩102,592 | ₩104,603 | ₩98,971 | ₩100,942 | -1.61% | 178.8만 |
|---|
| 2025.11.28 | ₩105,261 | ₩106,045 | ₩103,464 | ₩104,764 | -0.47% | 119.4만 |
|---|
| 2025.11.26 | ₩100,862 | ₩105,462 | ₩98,555 | ₩103,973 | +3.08% | 205.2만 |
|---|
| 2025.11.25 | ₩97,228 | ₩100,299 | ₩94,886 | ₩99,239 | +2.07% | 212.4만 |
|---|
| 2025.11.24 | ₩92,963 | ₩99,360 | ₩91,555 | ₩97,898 | +5.31% | 234.1만 |
|---|
| 2025.11.21 | ₩91,139 | ₩93,245 | ₩85,896 | ₩90,321 | -0.90% | 272만 |
|---|
| 2025.11.20 | ₩97,590 | ₩103,718 | ₩91,059 | ₩91,153 | -6.60% | 459.9만 |
|---|
| 2025.11.19 | ₩92,775 | ₩97,228 | ₩91,206 | ₩95,136 | +2.54% | 302.8만 |
|---|
| 2025.11.18 | ₩88,309 | ₩96,054 | ₩87,183 | ₩92,480 | +4.72% | 276.2만 |
|---|
| 2025.11.17 | ₩93,057 | ₩97,093 | ₩87,853 | ₩89,946 | -3.34% | 226.3만 |
|---|
| 2025.11.14 | ₩89,852 | ₩97,596 | ₩88,847 | ₩94,532 | +5.21% | 230.2만 |
|---|
| 2025.11.13 | ₩101,760 | ₩102,069 | ₩92,990 | ₩93,848 | -7.78% | 291만 |
|---|
| 2025.11.12 | ₩107,286 | ₩112,341 | ₩100,446 | ₩103,262 | -3.75% | 365만 |
|---|
| 2025.11.11 | ₩104,684 | ₩106,682 | ₩100,057 | ₩106,132 | +1.38% | 250.1만 |
|---|
| 2025.11.10 | ₩103,799 | ₩107,447 | ₩101,278 | ₩105,770 | +1.90% | 300.7만 |
|---|
| 2025.11.07 | ₩98,636 | ₩100,634 | ₩92,574 | ₩100,607 | +2.00% | 426.4만 |
|---|
| 2025.11.06 | ₩106,213 | ₩109,834 | ₩98,166 | ₩100,755 | -5.14% | 542.9만 |
|---|
| 2025.11.05 | ₩90,790 | ₩106,897 | ₩88,095 | ₩105,582 | +16.29% | 1334.4만 |
|---|
| 2025.11.04 | ₩79,619 | ₩82,462 | ₩78,131 | ₩78,667 | -1.20% | 268.8만 |
|---|
| 2025.11.03 | ₩80,920 | ₩85,131 | ₩80,464 | ₩82,529 | +1.99% | 317.1만 |
|---|
| 2025.10.31 | ₩80,397 | ₩81,738 | ₩78,815 | ₩80,571 | +0.22% | 181.2만 |
|---|
| 2025.10.30 | ₩80,491 | ₩81,846 | ₩77,613 | ₩79,137 | -1.68% | 215.7만 |
|---|
| 2025.10.29 | ₩76,843 | ₩84,045 | ₩74,537 | ₩81,416 | +5.95% | 378.3만 |
|---|
| 2025.10.28 | ₩79,123 | ₩79,257 | ₩76,803 | ₩76,843 | -2.88% | 187.5만 |
|---|
| 2025.10.27 | ₩72,418 | ₩78,855 | ₩71,077 | ₩78,386 | +8.24% | 334.4만 |
|---|
| 2025.10.24 | ₩70,795 | ₩71,519 | ₩69,441 | ₩69,923 | -1.23% | 191.3만 |
|---|
| 2025.10.23 | ₩66,919 | ₩69,695 | ₩66,490 | ₩68,918 | +2.99% | 157.5만 |
|---|
| 2025.10.22 | ₩66,048 | ₩66,504 | ₩63,089 | ₩66,048 | 0.00% | 199.7만 |
|---|
| 2025.10.21 | ₩66,048 | ₩68,810 | ₩65,256 | ₩66,772 | +1.10% | 166.8만 |
|---|
| 2025.10.20 | ₩65,739 | ₩67,483 | ₩63,835 | ₩66,933 | +1.82% | 170.4만 |
|---|
| 2025.10.17 | ₩64,720 | ₩67,054 | ₩63,513 | ₩64,532 | -0.29% | 288.6만 |
|---|
| 2025.10.16 | ₩69,709 | ₩70,782 | ₩63,278 | ₩63,768 | -8.52% | 357.2만 |
|---|
| 2025.10.15 | ₩72,083 | ₩72,418 | ₩68,582 | ₩70,339 | -2.42% | 192.3만 |
|---|
| 2025.10.14 | ₩66,048 | ₩70,527 | ₩64,733 | ₩70,433 | +6.64% | 179.9만 |
|---|
| 2025.10.13 | ₩66,530 | ₩68,314 | ₩64,693 | ₩67,536 | +1.51% | 212.2만 |
|---|
| 2025.10.10 | ₩71,077 | ₩71,989 | ₩64,410 | ₩64,425 | -9.36% | 435.2만 |
|---|