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 | ₩63,015 | ₩63,471 | ₩61,650 | ₩62,199 | -1.30% | 126.2만 |
| 2026.10.08 | ₩62,600 | ₩62,801 | ₩61,275 | ₩62,801 | +0.32% | 154.5만 |
| 2026.10.07 | ₩61,342 | ₩62,728 | ₩60,887 | ₩62,694 | +2.20% | 100.3만 |
| 2026.10.06 | ₩63,658 | ₩63,752 | ₩61,583 | ₩61,985 | -2.63% | 86.2만 |
| 2026.10.05 | ₩61,650 | ₩62,768 | ₩61,235 | ₩62,480 | +1.35% | 88만 |
| 2026.10.02 | ₩64,260 | ₩64,890 | ₩61,503 | ₩62,239 | -3.15% | 78.7만 |
| 2026.10.01 | ₩60,887 | ₩62,788 | ₩60,311 | ₩62,600 | +2.81% | 99.7만 |
| 2026.09.30 | ₩60,566 | ₩61,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,432 |
| -0.22% |
| 98.4만 |
| 2026.09.29 | ₩59,307 | ₩60,184 | ₩58,798 | ₩59,709 | +0.68% | 112만 |
|---|
| 2026.09.28 | ₩59,093 | ₩59,547 | ₩58,089 | ₩58,785 | -0.52% | 113.9만 |
|---|
| 2026.09.25 | ₩61,034 | ₩62,011 | ₩60,050 | ₩60,150 | -1.45% | 114만 |
|---|
| 2026.09.24 | ₩59,146 | ₩60,780 | ₩57,942 | ₩60,619 | +2.49% | 127만 |
|---|
| 2026.09.23 | ₩63,096 | ₩63,310 | ₩59,334 | ₩59,387 | -5.88% | 208.9만 |
|---|
| 2026.09.22 | ₩65,506 | ₩65,599 | ₩61,998 | ₩63,845 | -2.53% | 154.5만 |
|---|
| 2026.09.21 | ₩64,609 | ₩64,803 | ₩62,922 | ₩64,073 | -0.83% | 118.2만 |
|---|
| 2026.09.18 | ₩65,398 | ₩66,141 | ₩62,908 | ₩63,042 | -3.60% | 129.8만 |
|---|
| 2026.09.17 | ₩66,630 | ₩66,735 | ₩64,983 | ₩65,037 | -2.39% | 84.7만 |
|---|
| 2026.09.16 | ₩65,921 | ₩66,897 | ₩63,524 | ₩65,024 | -1.36% | 93.6만 |
|---|
| 2026.09.15 | ₩65,934 | ₩67,768 | ₩65,934 | ₩66,590 | +0.99% | 69.1만 |
|---|
| 2026.09.14 | ₩65,131 | ₩67,273 | ₩64,970 | ₩66,978 | +2.84% | 88.9만 |
|---|
| 2026.09.11 | ₩67,340 | ₩68,263 | ₩65,613 | ₩66,135 | -1.79% | 75.2만 |
|---|
| 2026.09.10 | ₩65,532 | ₩67,520 | ₩65,305 | ₩66,416 | +1.35% | 84.8만 |
|---|
| 2026.09.09 | ₩66,938 | ₩67,407 | ₩64,287 | ₩65,894 | -1.56% | 150.3만 |
|---|
| 2026.09.08 | ₩71,423 | ₩71,972 | ₩67,474 | ₩67,674 | -5.25% | 124.2만 |
|---|
| 2026.09.04 | ₩72,895 | ₩73,565 | ₩70,479 | ₩71,503 | -1.91% | 70.1만 |
|---|
| 2026.09.03 | ₩73,551 | ₩74,992 | ₩72,521 | ₩73,739 | +0.25% | 92만 |
|---|
| 2026.09.02 | ₩68,946 | ₩71,356 | ₩68,785 | ₩71,142 | +3.18% | 80.6만 |
|---|
| 2026.09.01 | ₩68,437 | ₩69,723 | ₩68,143 | ₩68,732 | +0.43% | 72.8만 |
|---|
| 2026.08.31 | ₩69,950 | ₩70,740 | ₩69,321 | ₩69,923 | -0.04% | 73.6만 |
|---|
| 2026.08.28 | ₩72,159 | ₩74,515 | ₩70,861 | ₩70,901 | -1.74% | 75.2만 |
|---|
| 2026.08.27 | ₩72,293 | ₩75,747 | ₩71,890 | ₩72,199 | -0.13% | 110.2만 |
|---|
| 2026.08.26 | ₩72,775 | ₩74,368 | ₩71,677 | ₩71,811 | -1.32% | 100.4만 |
|---|
| 2026.08.25 | ₩72,293 | ₩72,936 | ₩70,981 | ₩72,855 | +0.78% | 77만 |
|---|
| 2026.08.24 | ₩71,262 | ₩72,440 | ₩70,312 | ₩72,092 | +1.16% | 100.2만 |
|---|
| 2026.08.21 | ₩69,080 | ₩71,610 | ₩68,304 | ₩71,450 | +3.43% | 116.3만 |
|---|
| 2026.08.20 | ₩68,310 | ₩68,826 | ₩66,804 | ₩67,889 | -0.62% | 73.9만 |
|---|
| 2026.08.19 | ₩67,380 | ₩68,946 | ₩67,192 | ₩68,611 | +1.83% | 88.2만 |
|---|
| 2026.08.18 | ₩65,626 | ₩68,866 | ₩65,385 | ₩67,099 | +2.24% | 95.9만 |
|---|
| 2026.08.17 | ₩69,696 | ₩69,696 | ₩66,670 | ₩66,871 | -4.05% | 122.4만 |
|---|
| 2026.08.14 | ₩71,008 | ₩72,829 | ₩70,218 | ₩70,472 | -0.75% | 77만 |
|---|
| 2026.08.13 | ₩70,164 | ₩71,731 | ₩69,134 | ₩70,928 | +1.09% | 94.5만 |
|---|
| 2026.08.12 | ₩71,490 | ₩72,735 | ₩68,304 | ₩69,134 | -3.30% | 143.6만 |
|---|
| 2026.08.11 | ₩71,088 | ₩71,530 | ₩70,057 | ₩70,780 | -0.43% | 68.5만 |
|---|
| 2026.08.10 | ₩70,071 | ₩71,409 | ₩69,403 | ₩70,526 | +0.65% | 77.7만 |
|---|
| 2026.08.07 | ₩70,218 | ₩71,891 | ₩69,950 | ₩70,874 | +0.93% | 72.2만 |
|---|
| 2026.08.06 | ₩69,201 | ₩70,713 | ₩68,022 | ₩69,428 | +0.33% | 128.8만 |
|---|
| 2026.08.05 | ₩71,824 | ₩72,146 | ₩69,375 | ₩69,696 | -2.96% | 119.1만 |
|---|
| 2026.08.04 | ₩71,021 | ₩73,699 | ₩69,856 | ₩72,440 | +2.00% | 169.5만 |
|---|
| 2026.08.03 | ₩65,599 | ₩72,534 | ₩65,231 | ₩71,021 | +8.27% | 218.7만 |
|---|
| 2026.07.31 | ₩66,295 | ₩67,273 | ₩64,060 | ₩64,675 | -2.44% | 206.6만 |
|---|
| 2026.07.30 | ₩63,872 | ₩67,233 | ₩62,493 | ₩65,024 | +1.80% | 316.8만 |
|---|
| 2026.07.29 | ₩65,880 | ₩69,040 | ₩61,797 | ₩63,430 | -3.72% | 706.2만 |
|---|
| 2026.07.28 | ₩81,611 | ₩84,576 | ₩80,459 | ₩83,150 | +1.89% | 136.7만 |
|---|
| 2026.07.27 | ₩82,883 | ₩84,837 | ₩82,548 | ₩82,990 | +0.13% | 93.3만 |
|---|
| 2026.07.24 | ₩82,414 | ₩83,646 | ₩80,044 | ₩80,513 | -2.31% | 70.3만 |
|---|
| 2026.07.23 | ₩83,231 | ₩83,793 | ₩80,634 | ₩81,276 | -2.35% | 107.7만 |
|---|
| 2026.07.22 | ₩91,036 | ₩91,129 | ₩83,833 | ₩84,904 | -6.74% | 117.8만 |
|---|
| 2026.07.21 | ₩90,567 | ₩92,602 | ₩88,090 | ₩91,866 | +1.43% | 108만 |
|---|
| 2026.07.20 | ₩89,028 | ₩90,447 | ₩88,492 | ₩90,299 | +1.43% | 74.6만 |
|---|
| 2026.07.17 | ₩83,847 | ₩90,326 | ₩83,284 | ₩89,938 | +7.26% | 165.3만 |
|---|
| 2026.07.16 | ₩88,305 | ₩91,484 | ₩85,426 | ₩86,444 | -2.11% | 132.6만 |
|---|
| 2026.07.15 | ₩94,998 | ₩96,592 | ₩87,394 | ₩88,425 | -6.92% | 158.2만 |
|---|
| 2026.07.14 | ₩93,847 | ₩97,060 | ₩93,619 | ₩93,901 | +0.06% | 70.5만 |
|---|
| 2026.07.13 | ₩95,721 | ₩97,288 | ₩92,522 | ₩94,543 | -1.23% | 89.2만 |
|---|
| 2026.07.10 | ₩95,721 | ₩96,658 | ₩92,789 | ₩94,396 | -1.38% | 88.5만 |
|---|
| 2026.07.09 | ₩94,396 | ₩96,899 | ₩93,111 | ₩94,155 | -0.26% | 91.9만 |
|---|
| 2026.07.08 | ₩98,988 | ₩99,871 | ₩92,602 | ₩95,092 | -3.94% | 202.6만 |
|---|
| 2026.07.07 | ₩104,544 | ₩108,747 | ₩101,572 | ₩103,874 | -0.64% | 183.6만 |
|---|
| 2026.07.06 | ₩95,708 | ₩106,284 | ₩95,641 | ₩105,360 | +10.09% | 271.8만 |
|---|
| 2026.07.02 | ₩92,743 | ₩96,725 | ₩92,374 | ₩95,748 | +3.24% | 207.8만 |
|---|
| 2026.07.01 | ₩88,090 | ₩94,209 | ₩88,090 | ₩92,816 | +5.36% | 181.5만 |
|---|
| 2026.06.30 | ₩83,244 | ₩87,588 | ₩82,601 | ₩87,086 | +4.62% | 138.7만 |
|---|
| 2026.06.29 | ₩78,987 | ₩84,938 | ₩77,327 | ₩83,244 | +5.39% | 155.2만 |
|---|
| 2026.06.26 | ₩74,435 | ₩78,893 | ₩74,194 | ₩78,799 | +5.86% | 344.1만 |
|---|
| 2026.06.25 | ₩77,688 | ₩79,121 | ₩74,582 | ₩74,957 | -3.52% | 97.8만 |
|---|
| 2026.06.24 | ₩76,604 | ₩78,813 | ₩75,372 | ₩76,537 | -0.09% | 125.8만 |
|---|
| 2026.06.23 | ₩74,663 | ₩79,850 | ₩73,873 | ₩77,501 | +3.80% | 94.6만 |
|---|
| 2026.06.22 | ₩78,224 | ₩81,932 | ₩76,564 | ₩76,992 | -1.57% | 99.6만 |
|---|
| 2026.06.18 | ₩77,836 | ₩79,328 | ₩76,042 | ₩78,773 | +1.20% | 154.9만 |
|---|
| 2026.06.17 | ₩79,027 | ₩81,290 | ₩76,001 | ₩76,684 | -2.96% | 134.1만 |
|---|
| 2026.06.16 | ₩81,423 | ₩82,441 | ₩80,336 | ₩81,316 | -0.13% | 88.5만 |
|---|
| 2026.06.15 | ₩79,656 | ₩82,733 | ₩79,643 | ₩81,330 | +2.10% | 114.1만 |
|---|
| 2026.06.12 | ₩77,287 | ₩80,801 | ₩75,653 | ₩76,965 | -0.42% | 125.4만 |
|---|
| 2026.06.11 | ₩75,600 | ₩76,952 | ₩73,244 | ₩76,550 | +1.26% | 106.3만 |
|---|
| 2026.06.10 | ₩71,128 | ₩81,397 | ₩71,128 | ₩74,783 | +5.14% | 319.5만 |
|---|
| 2026.06.09 | ₩71,289 | ₩74,823 | ₩67,299 | ₩71,731 | +0.62% | 154.2만 |
|---|
| 2026.06.08 | ₩68,317 | ₩71,396 | ₩67,273 | ₩70,914 | +3.80% | 183.6만 |
|---|
| 2026.06.05 | ₩69,026 | ₩70,385 | ₩67,621 | ₩68,893 | -0.19% | 171.2만 |
|---|
| 2026.06.04 | ₩70,874 | ₩71,878 | ₩67,996 | ₩69,040 | -2.59% | 148.3만 |
|---|
| 2026.06.03 | ₩76,042 | ₩76,135 | ₩69,522 | ₩70,499 | -7.29% | 198.6만 |
|---|
| 2026.06.02 | ₩77,193 | ₩79,482 | ₩75,627 | ₩77,728 | +0.69% | 137.6만 |
|---|
| 2026.06.01 | ₩75,948 | ₩79,870 | ₩75,118 | ₩78,612 | +3.51% | 133.6만 |
|---|
| 2026.05.29 | ₩76,979 | ₩79,652 | ₩75,734 | ₩77,648 | +0.87% | 132.6만 |
|---|
| 2026.05.28 | ₩75,412 | ₩79,388 | ₩74,770 | ₩77,702 | +3.04% | 106.8만 |
|---|
| 2026.05.27 | ₩77,956 | ₩80,741 | ₩75,707 | ₩75,814 | -2.75% | 154.7만 |
|---|
| 2026.05.26 | ₩76,644 | ₩78,532 | ₩75,359 | ₩76,791 | +0.19% | 151.3만 |
|---|
| 2026.05.22 | ₩76,497 | ₩78,317 | ₩75,372 | ₩75,667 | -1.09% | 104.2만 |
|---|
| 2026.05.21 | ₩75,720 | ₩77,354 | ₩74,997 | ₩76,376 | +0.87% | 106.7만 |
|---|
| 2026.05.20 | ₩72,815 | ₩76,885 | ₩71,865 | ₩76,791 | +5.46% | 163.4만 |
|---|
| 2026.05.19 | ₩72,132 | ₩72,829 | ₩69,348 | ₩72,253 | +0.17% | 130.4만 |
|---|
| 2026.05.18 | ₩68,745 | ₩74,033 | ₩68,411 | ₩72,936 | +6.10% | 140.3만 |
|---|
| 2026.05.15 | ₩69,830 | ₩70,459 | ₩68,009 | ₩68,745 | -1.55% | 169만 |
|---|
| 2026.05.14 | ₩70,526 | ₩72,293 | ₩70,031 | ₩71,999 | +2.09% | 98.6만 |
|---|
| 2026.05.13 | ₩72,708 | ₩72,962 | ₩69,816 | ₩70,780 | -2.65% | 130.7만 |
|---|
| 2026.05.12 | ₩72,333 | ₩75,238 | ₩72,086 | ₩73,819 | +2.05% | 135.2만 |
|---|
| 2026.05.11 | ₩72,962 | ₩74,743 | ₩71,503 | ₩73,699 | +1.01% | 168.7만 |
|---|
| 2026.05.08 | ₩73,364 | ₩74,167 | ₩70,419 | ₩73,645 | +0.38% | 158.5만 |
|---|
| 2026.05.07 | ₩70,861 | ₩73,458 | ₩69,669 | ₩72,869 | +2.83% | 170.6만 |
|---|
| 2026.05.06 | ₩76,711 | ₩77,461 | ₩70,807 | ₩70,954 | -7.50% | 268.7만 |
|---|
| 2026.05.05 | ₩74,556 | ₩77,983 | ₩73,203 | ₩76,537 | +2.66% | 158.2만 |
|---|
| 2026.05.04 | ₩75,854 | ₩76,718 | ₩73,404 | ₩73,699 | -2.84% | 217.6만 |
|---|
| 2026.05.01 | ₩76,657 | ₩79,455 | ₩74,435 | ₩75,854 | -1.05% | 224.1만 |
|---|
| 2026.04.30 | ₩74,984 | ₩76,309 | ₩72,545 | ₩75,827 | +1.12% | 197.3만 |
|---|
| 2026.04.29 | ₩88,131 | ₩88,131 | ₩74,857 | ₩74,971 | -14.93% | 505.1만 |
|---|
| 2026.04.28 | ₩85,841 | ₩88,653 | ₩85,560 | ₩88,050 | +2.57% | 183.6만 |
|---|
| 2026.04.27 | ₩87,702 | ₩91,103 | ₩86,082 | ₩87,823 | +0.14% | 122만 |
|---|
| 2026.04.24 | ₩89,161 | ₩89,724 | ₩86,524 | ₩87,970 | -1.34% | 124만 |
|---|
| 2026.04.23 | ₩87,689 | ₩88,613 | ₩84,675 | ₩88,546 | +0.98% | 139.5만 |
|---|
| 2026.04.22 | ₩90,875 | ₩91,680 | ₩87,220 | ₩89,028 | -2.03% | 111.9만 |
|---|
| 2026.04.21 | ₩92,736 | ₩93,579 | ₩88,224 | ₩88,438 | -4.63% | 127.4만 |
|---|
| 2026.04.20 | ₩93,486 | ₩95,989 | ₩91,913 | ₩91,933 | -1.66% | 158.9만 |
|---|
| 2026.04.17 | ₩94,021 | ₩97,435 | ₩93,633 | ₩94,972 | +1.01% | 146.9만 |
|---|
| 2026.04.16 | ₩88,907 | ₩92,307 | ₩88,171 | ₩91,678 | +3.12% | 150.5만 |
|---|
| 2026.04.15 | ₩85,279 | ₩88,974 | ₩84,409 | ₩88,171 | +3.39% | 143.2만 |
|---|
| 2026.04.14 | ₩80,326 | ₩84,074 | ₩79,623 | ₩83,632 | +4.12% | 163.1만 |
|---|
| 2026.04.13 | ₩71,878 | ₩78,679 | ₩71,878 | ₩78,639 | +9.41% | 175.7만 |
|---|
| 2026.04.10 | ₩73,926 | ₩75,546 | ₩70,338 | ₩72,895 | -1.39% | 212.1만 |
|---|
| 2026.04.09 | ₩78,076 | ₩78,799 | ₩73,779 | ₩74,475 | -4.61% | 213.3만 |
|---|
| 2026.04.08 | ₩83,994 | ₩84,342 | ₩78,732 | ₩78,907 | -6.06% | 175.4만 |
|---|
| 2026.04.07 | ₩81,383 | ₩81,798 | ₩76,283 | ₩77,675 | -4.56% | 192.7만 |
|---|
| 2026.04.06 | ₩82,213 | ₩83,820 | ₩81,664 | ₩82,923 | +0.86% | 82.6만 |
|---|
| 2026.04.02 | ₩78,050 | ₩82,936 | ₩77,072 | ₩82,294 | +5.44% | 124.4만 |
|---|
| 2026.04.01 | ₩85,868 | ₩87,274 | ₩80,607 | ₩81,758 | -4.79% | 169.4만 |
|---|
| 2026.03.31 | ₩81,129 | ₩84,864 | ₩80,995 | ₩83,913 | +3.43% | 153.9만 |
|---|
| 2026.03.30 | ₩81,263 | ₩83,271 | ₩78,197 | ₩78,612 | -3.26% | 162.1만 |
|---|
| 2026.03.27 | ₩87,019 | ₩87,957 | ₩80,419 | ₩81,263 | -6.62% | 182.2만 |
|---|
| 2026.03.26 | ₩88,251 | ₩92,709 | ₩87,274 | ₩88,345 | +0.11% | 146.9만 |
|---|
| 2026.03.25 | ₩90,232 | ₩91,705 | ₩87,461 | ₩89,844 | -0.43% | 156.5만 |
|---|
| 2026.03.24 | ₩87,809 | ₩88,947 | ₩86,109 | ₩87,649 | -0.18% | 140.3만 |
|---|
| 2026.03.23 | ₩85,681 | ₩92,776 | ₩85,252 | ₩89,523 | +4.48% | 199.3만 |
|---|
| 2026.03.20 | ₩86,350 | ₩88,258 | ₩84,824 | ₩85,922 | -0.50% | 212.2만 |
|---|
| 2026.03.19 | ₩84,650 | ₩87,970 | ₩83,726 | ₩86,404 | +2.07% | 256.9만 |
|---|
| 2026.03.18 | ₩88,746 | ₩89,496 | ₩85,868 | ₩86,243 | -2.82% | 225.4만 |
|---|
| 2026.03.17 | ₩83,572 | ₩90,768 | ₩83,003 | ₩89,523 | +7.12% | 583.7만 |
|---|
| 2026.03.16 | ₩74,971 | ₩80,125 | ₩74,930 | ₩77,300 | +3.11% | 275.1만 |
|---|
| 2026.03.13 | ₩71,624 | ₩74,515 | ₩71,624 | ₩73,833 | +3.08% | 169.6만 |
|---|
| 2026.03.12 | ₩70,794 | ₩72,695 | ₩69,897 | ₩70,807 | +0.02% | 145.2만 |
|---|
| 2026.03.11 | ₩73,485 | ₩75,426 | ₩70,419 | ₩72,400 | -1.48% | 168만 |
|---|
| 2026.03.10 | ₩74,355 | ₩75,600 | ₩73,304 | ₩74,207 | -0.20% | 135.5만 |
|---|
| 2026.03.09 | ₩72,280 | ₩75,238 | ₩70,553 | ₩73,766 | +2.06% | 200.5만 |
|---|
| 2026.03.06 | ₩71,035 | ₩76,082 | ₩70,673 | ₩73,806 | +3.90% | 198만 |
|---|
| 2026.03.05 | ₩72,079 | ₩74,569 | ₩71,463 | ₩73,685 | +2.23% | 196.2만 |
|---|
| 2026.03.04 | ₩70,285 | ₩74,033 | ₩69,830 | ₩73,324 | +4.32% | 187.5만 |
|---|
| 2026.03.03 | ₩68,156 | ₩70,272 | ₩65,465 | ₩69,428 | +1.87% | 224.6만 |
|---|
| 2026.03.02 | ₩66,295 | ₩71,731 | ₩65,804 | ₩71,302 | +7.55% | 193.4만 |
|---|
| 2026.02.27 | ₩71,329 | ₩71,618 | ₩67,018 | ₩69,267 | -2.89% | 338.4만 |
|---|
| 2026.02.26 | ₩69,897 | ₩74,997 | ₩69,495 | ₩73,859 | +5.67% | 310.2만 |
|---|
| 2026.02.25 | ₩71,316 | ₩71,811 | ₩68,411 | ₩69,415 | -2.67% | 244.6만 |
|---|
| 2026.02.24 | ₩67,460 | ₩70,004 | ₩64,649 | ₩69,910 | +3.63% | 545.2만 |
|---|
| 2026.02.23 | ₩76,577 | ₩76,577 | ₩67,514 | ₩67,621 | -11.70% | 626.5만 |
|---|
| 2026.02.20 | ₩80,339 | ₩81,249 | ₩74,669 | ₩76,724 | -4.50% | 536만 |
|---|
| 2026.02.19 | ₩99,068 | ₩100,206 | ₩80,861 | ₩82,561 | -16.66% | 714.5만 |
|---|
| 2026.02.18 | ₩86,551 | ₩89,376 | ₩86,149 | ₩87,997 | +1.67% | 313.8만 |
|---|
| 2026.02.17 | ₩85,333 | ₩87,367 | ₩83,257 | ₩86,471 | +1.33% | 204.7만 |
|---|
| 2026.02.13 | ₩83,726 | ₩87,274 | ₩82,331 | ₩85,359 | +1.95% | 243.1만 |
|---|
| 2026.02.12 | ₩92,160 | ₩92,783 | ₩80,058 | ₩82,950 | -9.99% | 459.9만 |
|---|
| 2026.02.11 | ₩95,895 | ₩97,047 | ₩89,175 | ₩91,692 | -4.38% | 235.6만 |
|---|
| 2026.02.10 | ₩97,127 | ₩99,363 | ₩94,450 | ₩95,855 | -1.31% | 152.7만 |
|---|
| 2026.02.09 | ₩99,256 | ₩102,188 | ₩97,073 | ₩97,462 | -1.81% | 169.9만 |
|---|
| 2026.02.06 | ₩94,878 | ₩100,349 | ₩94,516 | ₩99,416 | +4.78% | 209.9만 |
|---|
| 2026.02.05 | ₩96,685 | ₩100,233 | ₩90,969 | ₩91,652 | -5.21% | 309.8만 |
|---|
| 2026.02.04 | ₩108,801 | ₩109,330 | ₩93,044 | ₩99,309 | -8.72% | 420.7만 |
|---|
| 2026.02.03 | ₩108,774 | ₩111,639 | ₩107,409 | ₩110,702 | +1.77% | 340.1만 |
|---|
| 2026.02.02 | ₩115,401 | ₩116,070 | ₩106,941 | ₩107,864 | -6.53% | 295.9만 |
|---|
| 2026.01.30 | ₩120,970 | ₩125,776 | ₩115,133 | ₩116,111 | -4.02% | 220.9만 |
|---|
| 2026.01.29 | ₩123,634 | ₩126,225 | ₩115,147 | ₩122,202 | -1.16% | 249.4만 |
|---|
| 2026.01.28 | ₩118,239 | ₩123,902 | ₩117,142 | ₩123,246 | +4.23% | 188.5만 |
|---|
| 2026.01.27 | ₩121,573 | ₩121,827 | ₩115,414 | ₩117,476 | -3.37% | 148.3만 |
|---|
| 2026.01.26 | ₩123,835 | ₩124,016 | ₩114,799 | ₩120,328 | -2.83% | 332.7만 |
|---|
| 2026.01.23 | ₩126,874 | ₩132,992 | ₩123,835 | ₩124,839 | -1.60% | 300.2만 |
|---|
| 2026.01.22 | ₩119,551 | ₩133,742 | ₩116,820 | ₩129,284 | +8.14% | 647.4만 |
|---|
| 2026.01.21 | ₩106,498 | ₩114,812 | ₩106,498 | ₩114,277 | +7.30% | 266.4만 |
|---|
| 2026.01.20 | ₩101,813 | ₩108,008 | ₩101,746 | ₩104,745 | +2.88% | 136.2만 |
|---|
| 2026.01.16 | ₩107,904 | ₩109,926 | ₩104,972 | ₩106,311 | -1.48% | 144.3만 |
|---|
| 2026.01.15 | ₩109,310 | ₩110,381 | ₩105,869 | ₩107,355 | -1.79% | 177.3만 |
|---|
| 2026.01.14 | ₩107,730 | ₩108,721 | ₩103,580 | ₩108,627 | +0.83% | 164.3만 |
|---|
| 2026.01.13 | ₩117,677 | ₩118,989 | ₩108,105 | ₩109,002 | -7.37% | 248.2만 |
|---|
| 2026.01.12 | ₩105,896 | ₩116,017 | ₩104,156 | ₩115,816 | +9.37% | 371.9만 |
|---|
| 2026.01.09 | ₩108,734 | ₩110,434 | ₩104,182 | ₩106,632 | -1.93% | 113.9만 |
|---|
| 2026.01.08 | ₩107,757 | ₩111,786 | ₩106,204 | ₩108,118 | +0.34% | 146.7만 |
|---|
| 2026.01.07 | ₩106,016 | ₩109,497 | ₩105,521 | ₩108,440 | +2.29% | 148.2만 |
|---|
| 2026.01.06 | ₩103,085 | ₩107,676 | ₩102,884 | ₩107,128 | +3.92% | 205.2만 |
|---|
| 2026.01.05 | ₩102,683 | ₩103,297 | ₩98,332 | ₩102,884 | +0.20% | 201.4만 |
|---|
| 2026.01.02 | ₩96,056 | ₩102,248 | ₩94,530 | ₩101,692 | +5.87% | 232.7만 |
|---|
| 2025.12.31 | ₩95,741 | ₩96,016 | ₩93,707 | ₩95,293 | -0.47% | 120.7만 |
|---|
| 2025.12.30 | ₩95,454 | ₩97,997 | ₩93,298 | ₩96,123 | +0.70% | 158.5만 |
|---|
| 2025.12.29 | ₩97,783 | ₩100,099 | ₩95,213 | ₩95,480 | -2.35% | 202.8만 |
|---|
| 2025.12.26 | ₩106,498 | ₩106,773 | ₩98,803 | ₩99,992 | -6.11% | 241.6만 |
|---|
| 2025.12.24 | ₩104,423 | ₩108,440 | ₩103,085 | ₩106,833 | +2.31% | 101.7만 |
|---|
| 2025.12.23 | ₩107,971 | ₩109,015 | ₩103,803 | ₩105,655 | -2.15% | 229.1만 |
|---|
| 2025.12.22 | ₩110,823 | ₩113,580 | ₩107,984 | ₩110,474 | -0.31% | 184.7만 |
|---|
| 2025.12.19 | ₩111,278 | ₩112,978 | ₩107,395 | ₩110,595 | -0.61% | 263.7만 |
|---|
| 2025.12.18 | ₩109,618 | ₩113,795 | ₩108,292 | ₩110,876 | +1.15% | 214.5만 |
|---|
| 2025.12.17 | ₩111,974 | ₩114,062 | ₩104,919 | ₩105,896 | -5.43% | 275.4만 |
|---|
| 2025.12.16 | ₩101,920 | ₩110,086 | ₩101,518 | ₩108,922 | +6.87% | 325.3만 |
|---|
| 2025.12.15 | ₩105,762 | ₩107,556 | ₩100,420 | ₩100,501 | -4.97% | 183.4만 |
|---|
| 2025.12.12 | ₩109,778 | ₩111,599 | ₩101,759 | ₩104,222 | -5.06% | 260.8만 |
|---|
| 2025.12.11 | ₩104,423 | ₩113,152 | ₩103,754 | ₩109,792 | +5.14% | 418.1만 |
|---|
| 2025.12.10 | ₩107,101 | ₩109,069 | ₩98,908 | ₩104,919 | -2.04% | 452.9만 |
|---|
| 2025.12.09 | ₩102,977 | ₩106,405 | ₩101,813 | ₩105,990 | +2.93% | 160만 |
|---|
| 2025.12.08 | ₩105,762 | ₩105,762 | ₩98,626 | ₩103,312 | -2.32% | 215.9만 |
|---|
| 2025.12.05 | ₩101,880 | ₩108,011 | ₩101,358 | ₩105,722 | +3.77% | 282.5만 |
|---|
| 2025.12.04 | ₩99,068 | ₩105,441 | ₩96,600 | ₩102,817 | +3.78% | 208.8만 |
|---|
| 2025.12.03 | ₩96,391 | ₩99,095 | ₩94,235 | ₩98,519 | +2.21% | 153.7만 |
|---|
| 2025.12.02 | ₩102,415 | ₩103,085 | ₩93,890 | ₩96,605 | -5.67% | 224.8만 |
|---|
| 2025.12.01 | ₩102,415 | ₩104,423 | ₩98,800 | ₩100,768 | -1.61% | 178.8만 |
|---|
| 2025.11.28 | ₩105,079 | ₩105,862 | ₩103,285 | ₩104,584 | -0.47% | 119.4만 |
|---|
| 2025.11.26 | ₩100,688 | ₩105,280 | ₩98,385 | ₩103,794 | +3.08% | 205.2만 |
|---|
| 2025.11.25 | ₩97,060 | ₩100,126 | ₩94,723 | ₩99,068 | +2.07% | 212.4만 |
|---|
| 2025.11.24 | ₩92,803 | ₩99,189 | ₩91,397 | ₩97,729 | +5.31% | 234.1만 |
|---|
| 2025.11.21 | ₩90,982 | ₩93,084 | ₩85,748 | ₩90,165 | -0.90% | 272만 |
|---|
| 2025.11.20 | ₩97,422 | ₩103,540 | ₩90,902 | ₩90,996 | -6.60% | 459.9만 |
|---|
| 2025.11.19 | ₩92,615 | ₩97,060 | ₩91,049 | ₩94,972 | +2.54% | 302.8만 |
|---|
| 2025.11.18 | ₩88,157 | ₩95,889 | ₩87,033 | ₩92,321 | +4.72% | 276.2만 |
|---|
| 2025.11.17 | ₩92,897 | ₩96,926 | ₩87,702 | ₩89,791 | -3.34% | 226.3만 |
|---|
| 2025.11.14 | ₩89,697 | ₩97,428 | ₩88,694 | ₩94,369 | +5.21% | 230.2만 |
|---|
| 2025.11.13 | ₩101,585 | ₩101,893 | ₩92,830 | ₩93,686 | -7.78% | 291만 |
|---|
| 2025.11.12 | ₩107,101 | ₩112,148 | ₩100,273 | ₩103,085 | -3.75% | 365만 |
|---|
| 2025.11.11 | ₩104,504 | ₩106,498 | ₩99,885 | ₩105,949 | +1.38% | 250.1만 |
|---|
| 2025.11.10 | ₩103,620 | ₩107,261 | ₩101,103 | ₩105,588 | +1.90% | 300.7만 |
|---|
| 2025.11.07 | ₩98,466 | ₩100,461 | ₩92,415 | ₩100,434 | +2.00% | 426.4만 |
|---|
| 2025.11.06 | ₩106,030 | ₩109,644 | ₩97,997 | ₩100,581 | -5.14% | 542.9만 |
|---|
| 2025.11.05 | ₩90,634 | ₩106,713 | ₩87,943 | ₩105,401 | +16.29% | 1334.4만 |
|---|
| 2025.11.04 | ₩79,482 | ₩82,320 | ₩77,996 | ₩78,532 | -1.20% | 268.8만 |
|---|
| 2025.11.03 | ₩80,781 | ₩84,984 | ₩80,326 | ₩82,387 | +1.99% | 317.1만 |
|---|
| 2025.10.31 | ₩80,259 | ₩81,597 | ₩78,679 | ₩80,433 | +0.22% | 181.2만 |
|---|
| 2025.10.30 | ₩80,352 | ₩81,705 | ₩77,479 | ₩79,000 | -1.68% | 215.7만 |
|---|
| 2025.10.29 | ₩76,711 | ₩83,900 | ₩74,408 | ₩81,276 | +5.95% | 378.3만 |
|---|
| 2025.10.28 | ₩78,987 | ₩79,121 | ₩76,671 | ₩76,711 | -2.88% | 187.5만 |
|---|
| 2025.10.27 | ₩72,293 | ₩78,719 | ₩70,954 | ₩78,251 | +8.24% | 334.4만 |
|---|
| 2025.10.24 | ₩70,673 | ₩71,396 | ₩69,321 | ₩69,803 | -1.23% | 191.3만 |
|---|
| 2025.10.23 | ₩66,804 | ₩69,575 | ₩66,376 | ₩68,799 | +2.99% | 157.5만 |
|---|
| 2025.10.22 | ₩65,934 | ₩66,389 | ₩62,981 | ₩65,934 | 0.00% | 199.7만 |
|---|
| 2025.10.21 | ₩65,934 | ₩68,692 | ₩65,144 | ₩66,657 | +1.10% | 166.8만 |
|---|
| 2025.10.20 | ₩65,626 | ₩67,366 | ₩63,725 | ₩66,818 | +1.82% | 170.4만 |
|---|
| 2025.10.17 | ₩64,609 | ₩66,938 | ₩63,404 | ₩64,421 | -0.29% | 288.6만 |
|---|
| 2025.10.16 | ₩69,589 | ₩70,660 | ₩63,169 | ₩63,658 | -8.52% | 357.2만 |
|---|
| 2025.10.15 | ₩71,958 | ₩72,293 | ₩68,464 | ₩70,218 | -2.42% | 192.3만 |
|---|
| 2025.10.14 | ₩65,934 | ₩70,405 | ₩64,622 | ₩70,312 | +6.64% | 179.9만 |
|---|
| 2025.10.13 | ₩66,416 | ₩68,196 | ₩64,582 | ₩67,420 | +1.51% | 212.2만 |
|---|
| 2025.10.10 | ₩70,954 | ₩71,865 | ₩64,299 | ₩64,314 | -9.36% | 435.2만 |
|---|