시장 데이터를 불러오는 중
전체 종목
리모네이라 과거 주가
Limoneira Co - Common Stock · LMNR · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Limoneira Co - Common Stock · LMNR · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,096 | ₩16,243 | ₩15,936 | ₩16,109 | +0.08% | 7.9만 |
| 2026.10.08 | ₩16,029 | ₩16,243 | ₩15,722 | ₩16,109 | +0.50% | 13.3만 |
| 2026.10.07 | ₩16,283 | ₩16,350 | ₩15,882 | ₩16,043 | -1.48% | 13.9만 |
| 2026.10.06 | ₩16,043 | ₩16,470 | ₩16,029 | ₩16,283 | +1.50% | 12.4만 |
| 2026.10.05 | ₩15,922 | ₩16,096 | ₩15,441 | ₩16,016 | +0.59% | 19.4만 |
| 2026.10.02 | ₩16,056 | ₩16,163 | ₩15,882 | ₩16,029 | -0.17% | 15.5만 |
| 2026.10.01 | ₩16,043 | ₩16,216 | ₩15,708 | ₩15,936 | -0.67% | 15.3만 |
| 2026.09.30 | ₩16,256 | ₩16,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,909 |
| -2.14% |
| 16.1만 |
| 2026.09.29 | ₩16,043 | ₩16,524 | ₩16,029 | ₩16,203 | +1.00% | 19.4만 |
|---|
| 2026.09.28 | ₩15,722 | ₩16,136 | ₩15,655 | ₩16,109 | +2.47% | 14.5만 |
|---|
| 2026.09.25 | ₩16,002 | ₩16,230 | ₩15,682 | ₩15,748 | -1.59% | 15만 |
|---|
| 2026.09.24 | ₩16,243 | ₩16,243 | ₩15,869 | ₩16,002 | -1.48% | 11만 |
|---|
| 2026.09.23 | ₩16,965 | ₩16,965 | ₩16,069 | ₩16,163 | -4.73% | 15.8만 |
|---|
| 2026.09.22 | ₩17,005 | ₩17,179 | ₩16,912 | ₩16,965 | -0.24% | 11.8만 |
|---|
| 2026.09.21 | ₩17,032 | ₩17,259 | ₩16,684 | ₩16,845 | -1.10% | 10.8만 |
|---|
| 2026.09.18 | ₩17,099 | ₩17,313 | ₩16,952 | ₩17,018 | -0.47% | 21.6만 |
|---|
| 2026.09.17 | ₩17,072 | ₩17,313 | ₩16,604 | ₩17,166 | +0.55% | 14.3만 |
|---|
| 2026.09.16 | ₩17,593 | ₩17,727 | ₩16,831 | ₩16,912 | -3.88% | 17.8만 |
|---|
| 2026.09.15 | ₩17,794 | ₩17,981 | ₩17,379 | ₩17,580 | -1.20% | 18.6만 |
|---|
| 2026.09.14 | ₩17,446 | ₩18,035 | ₩17,433 | ₩17,887 | +2.53% | 19.6만 |
|---|
| 2026.09.11 | ₩17,847 | ₩17,994 | ₩17,099 | ₩17,446 | -2.25% | 32.3만 |
|---|
| 2026.09.10 | ₩17,874 | ₩18,623 | ₩17,540 | ₩17,794 | -0.45% | 45.7만 |
|---|
| 2026.09.09 | ₩20,080 | ₩20,347 | ₩19,893 | ₩19,973 | -0.53% | 10.4만 |
|---|
| 2026.09.08 | ₩20,013 | ₩20,321 | ₩19,853 | ₩20,093 | +0.40% | 6.4만 |
|---|
| 2026.09.04 | ₩19,973 | ₩20,160 | ₩19,920 | ₩20,040 | +0.33% | 5만 |
|---|
| 2026.09.03 | ₩19,759 | ₩20,214 | ₩19,585 | ₩20,053 | +1.49% | 12.9만 |
|---|
| 2026.09.02 | ₩18,997 | ₩19,986 | ₩18,997 | ₩19,786 | +4.15% | 13.4만 |
|---|
| 2026.09.01 | ₩18,409 | ₩19,010 | ₩18,369 | ₩18,997 | +3.20% | 6.8만 |
|---|
| 2026.08.31 | ₩18,422 | ₩18,609 | ₩18,315 | ₩18,395 | -0.15% | 8.1만 |
|---|
| 2026.08.28 | ₩18,195 | ₩18,596 | ₩18,195 | ₩18,422 | +1.25% | 7.6만 |
|---|
| 2026.08.27 | ₩18,048 | ₩18,235 | ₩17,807 | ₩18,128 | +0.44% | 5.4만 |
|---|
| 2026.08.26 | ₩18,502 | ₩18,502 | ₩18,048 | ₩18,048 | -2.46% | 4만 |
|---|
| 2026.08.25 | ₩18,663 | ₩18,863 | ₩18,342 | ₩18,449 | -1.15% | 5.2만 |
|---|
| 2026.08.24 | ₩18,556 | ₩18,957 | ₩18,529 | ₩18,730 | +0.94% | 4.5만 |
|---|
| 2026.08.21 | ₩18,703 | ₩18,716 | ₩18,275 | ₩18,516 | -1.00% | 8.4만 |
|---|
| 2026.08.20 | ₩18,649 | ₩18,770 | ₩18,476 | ₩18,663 | +0.07% | 3.9만 |
|---|
| 2026.08.19 | ₩18,783 | ₩19,184 | ₩18,690 | ₩18,703 | -0.43% | 6.5만 |
|---|
| 2026.08.18 | ₩18,636 | ₩18,903 | ₩18,502 | ₩18,756 | +0.65% | 5.2만 |
|---|
| 2026.08.17 | ₩18,395 | ₩18,516 | ₩18,342 | ₩18,436 | +0.22% | 4.4만 |
|---|
| 2026.08.14 | ₩18,516 | ₩18,716 | ₩18,382 | ₩18,516 | 0.00% | 5.3만 |
|---|
| 2026.08.13 | ₩18,609 | ₩18,823 | ₩18,395 | ₩18,462 | -0.79% | 6.3만 |
|---|
| 2026.08.12 | ₩18,676 | ₩18,676 | ₩18,449 | ₩18,489 | -1.00% | 4만 |
|---|
| 2026.08.11 | ₩18,436 | ₩18,770 | ₩18,436 | ₩18,703 | +1.45% | 4.4만 |
|---|
| 2026.08.10 | ₩18,529 | ₩18,649 | ₩18,315 | ₩18,395 | -0.72% | 4.7만 |
|---|
| 2026.08.07 | ₩18,395 | ₩18,730 | ₩18,382 | ₩18,529 | +0.73% | 6.3만 |
|---|
| 2026.08.06 | ₩18,422 | ₩18,543 | ₩18,182 | ₩18,382 | -0.22% | 7만 |
|---|
| 2026.08.05 | ₩18,155 | ₩18,369 | ₩17,981 | ₩18,329 | +0.96% | 4.6만 |
|---|
| 2026.08.04 | ₩17,674 | ₩18,195 | ₩17,526 | ₩18,128 | +2.57% | 11.1만 |
|---|
| 2026.08.03 | ₩17,500 | ₩17,674 | ₩17,246 | ₩17,593 | +0.53% | 14.5만 |
|---|
| 2026.07.31 | ₩17,727 | ₩17,901 | ₩17,299 | ₩17,339 | -2.19% | 7.6만 |
|---|
| 2026.07.30 | ₩17,981 | ₩18,048 | ₩17,660 | ₩17,740 | -1.34% | 9.1만 |
|---|
| 2026.07.29 | ₩18,048 | ₩18,262 | ₩17,887 | ₩17,981 | -0.37% | 7.5만 |
|---|
| 2026.07.28 | ₩18,088 | ₩18,649 | ₩17,941 | ₩18,048 | -0.22% | 5.2만 |
|---|
| 2026.07.27 | ₩17,607 | ₩17,914 | ₩17,607 | ₩17,861 | +1.44% | 5.5만 |
|---|
| 2026.07.24 | ₩17,580 | ₩17,660 | ₩17,406 | ₩17,460 | -0.68% | 4만 |
|---|
| 2026.07.23 | ₩17,593 | ₩17,687 | ₩17,326 | ₩17,526 | -0.38% | 10.3만 |
|---|
| 2026.07.22 | ₩17,526 | ₩17,901 | ₩17,433 | ₩17,740 | +1.22% | 5만 |
|---|
| 2026.07.21 | ₩17,674 | ₩17,821 | ₩17,313 | ₩17,526 | -0.83% | 10.9만 |
|---|
| 2026.07.20 | ₩18,075 | ₩18,409 | ₩17,567 | ₩17,754 | -1.78% | 4.4만 |
|---|
| 2026.07.17 | ₩18,703 | ₩18,997 | ₩18,088 | ₩18,088 | -3.29% | 6.3만 |
|---|
| 2026.07.16 | ₩18,476 | ₩18,783 | ₩18,369 | ₩18,716 | +1.30% | 4.3만 |
|---|
| 2026.07.15 | ₩18,182 | ₩18,449 | ₩18,182 | ₩18,315 | +0.74% | 4.5만 |
|---|
| 2026.07.14 | ₩18,623 | ₩18,636 | ₩18,075 | ₩18,208 | -2.23% | 6.4만 |
|---|
| 2026.07.13 | ₩17,821 | ₩18,663 | ₩17,821 | ₩18,609 | +4.43% | 7.3만 |
|---|
| 2026.07.10 | ₩17,674 | ₩17,887 | ₩17,513 | ₩17,740 | +0.38% | 9만 |
|---|
| 2026.07.09 | ₩17,807 | ₩17,807 | ₩17,313 | ₩17,674 | -0.75% | 7.9만 |
|---|
| 2026.07.08 | ₩17,794 | ₩17,981 | ₩17,393 | ₩17,807 | +0.08% | 6.6만 |
|---|
| 2026.07.07 | ₩17,928 | ₩18,235 | ₩17,740 | ₩17,968 | +0.22% | 4.9만 |
|---|
| 2026.07.06 | ₩17,687 | ₩17,941 | ₩17,486 | ₩17,821 | +0.76% | 6.5만 |
|---|
| 2026.07.02 | ₩18,061 | ₩18,061 | ₩17,593 | ₩17,674 | -2.15% | 5.2만 |
|---|
| 2026.07.01 | ₩17,607 | ₩18,088 | ₩17,379 | ₩18,021 | +2.35% | 6.9만 |
|---|
| 2026.06.30 | ₩17,379 | ₩17,740 | ₩17,313 | ₩17,553 | +1.00% | 7.3만 |
|---|
| 2026.06.29 | ₩17,914 | ₩17,914 | ₩17,406 | ₩17,500 | -2.31% | 8.7만 |
|---|
| 2026.06.26 | ₩17,366 | ₩18,075 | ₩17,232 | ₩17,941 | +3.31% | 39.4만 |
|---|
| 2026.06.25 | ₩17,553 | ₩17,647 | ₩17,272 | ₩17,366 | -1.07% | 6.1만 |
|---|
| 2026.06.24 | ₩17,674 | ₩17,847 | ₩17,393 | ₩17,567 | -0.61% | 7.5만 |
|---|
| 2026.06.23 | ₩17,286 | ₩17,847 | ₩17,085 | ₩17,674 | +2.24% | 5.2만 |
|---|
| 2026.06.22 | ₩17,513 | ₩17,526 | ₩17,099 | ₩17,139 | -2.14% | 9.6만 |
|---|
| 2026.06.18 | ₩17,313 | ₩17,580 | ₩17,018 | ₩17,473 | +0.93% | 10.6만 |
|---|
| 2026.06.17 | ₩17,366 | ₩17,834 | ₩17,045 | ₩17,125 | -1.39% | 19.6만 |
|---|
| 2026.06.16 | ₩17,593 | ₩17,821 | ₩17,313 | ₩17,379 | -1.22% | 22.1만 |
|---|
| 2026.06.15 | ₩17,366 | ₩18,061 | ₩17,326 | ₩17,567 | +1.15% | 16.4만 |
|---|
| 2026.06.12 | ₩17,393 | ₩17,687 | ₩17,232 | ₩17,326 | -0.38% | 9.5만 |
|---|
| 2026.06.11 | ₩17,660 | ₩17,821 | ₩16,965 | ₩17,393 | -1.51% | 17.2만 |
|---|
| 2026.06.10 | ₩15,722 | ₩17,847 | ₩15,708 | ₩17,620 | +12.07% | 25.8만 |
|---|
| 2026.06.09 | ₩15,909 | ₩16,430 | ₩15,909 | ₩16,176 | +1.68% | 9.5만 |
|---|
| 2026.06.08 | ₩15,949 | ₩16,230 | ₩15,601 | ₩15,882 | -0.42% | 7.3만 |
|---|
| 2026.06.05 | ₩15,922 | ₩16,684 | ₩15,695 | ₩15,815 | -0.67% | 14.4만 |
|---|
| 2026.06.04 | ₩17,486 | ₩17,727 | ₩15,628 | ₩15,869 | -9.25% | 14.8만 |
|---|
| 2026.06.03 | ₩17,219 | ₩17,433 | ₩17,018 | ₩17,246 | +0.16% | 15만 |
|---|
| 2026.06.02 | ₩16,885 | ₩17,206 | ₩16,885 | ₩17,152 | +1.58% | 8.8만 |
|---|
| 2026.06.01 | ₩16,885 | ₩17,206 | ₩16,711 | ₩17,085 | +1.19% | 14.7만 |
|---|
| 2026.05.29 | ₩17,166 | ₩17,446 | ₩16,952 | ₩17,005 | -0.93% | 19.8만 |
|---|
| 2026.05.28 | ₩17,032 | ₩17,433 | ₩16,938 | ₩17,166 | +0.78% | 6.5만 |
|---|
| 2026.05.27 | ₩17,125 | ₩17,513 | ₩17,045 | ₩17,125 | 0.00% | 8.2만 |
|---|
| 2026.05.26 | ₩17,112 | ₩17,219 | ₩16,818 | ₩17,112 | 0.00% | 13만 |
|---|
| 2026.05.22 | ₩17,099 | ₩17,192 | ₩17,018 | ₩17,099 | 0.00% | 6.3만 |
|---|
| 2026.05.21 | ₩17,018 | ₩17,714 | ₩16,978 | ₩17,125 | +0.63% | 7.6만 |
|---|
| 2026.05.20 | ₩17,232 | ₩17,540 | ₩17,045 | ₩17,085 | -0.85% | 3.8만 |
|---|
| 2026.05.19 | ₩17,580 | ₩17,901 | ₩17,259 | ₩17,326 | -1.44% | 6.1만 |
|---|
| 2026.05.18 | ₩17,473 | ₩17,847 | ₩17,460 | ₩17,660 | +1.07% | 3.6만 |
|---|
| 2026.05.15 | ₩17,700 | ₩17,861 | ₩17,259 | ₩17,393 | -1.74% | 7.4만 |
|---|
| 2026.05.14 | ₩17,834 | ₩18,556 | ₩17,660 | ₩17,794 | -0.22% | 5.7만 |
|---|
| 2026.05.13 | ₩17,339 | ₩17,847 | ₩17,339 | ₩17,727 | +2.24% | 11만 |
|---|
| 2026.05.12 | ₩17,379 | ₩17,540 | ₩17,326 | ₩17,326 | -0.31% | 3.1만 |
|---|
| 2026.05.11 | ₩17,246 | ₩17,674 | ₩17,206 | ₩17,406 | +0.93% | 13.7만 |
|---|
| 2026.05.08 | ₩17,339 | ₩17,446 | ₩16,992 | ₩17,219 | -0.69% | 10.4만 |
|---|
| 2026.05.07 | ₩17,313 | ₩17,513 | ₩17,192 | ₩17,339 | +0.15% | 4.1만 |
|---|
| 2026.05.06 | ₩17,259 | ₩17,714 | ₩17,112 | ₩17,326 | +0.39% | 5.3만 |
|---|
| 2026.05.05 | ₩17,166 | ₩17,393 | ₩16,978 | ₩17,179 | +0.08% | 6.7만 |
|---|
| 2026.05.04 | ₩16,952 | ₩17,313 | ₩16,764 | ₩17,099 | +0.87% | 8.6만 |
|---|
| 2026.05.01 | ₩17,032 | ₩17,299 | ₩16,925 | ₩17,059 | +0.16% | 5.5만 |
|---|
| 2026.04.30 | ₩16,912 | ₩17,259 | ₩16,898 | ₩17,018 | +0.63% | 3.5만 |
|---|
| 2026.04.29 | ₩17,112 | ₩17,326 | ₩16,831 | ₩16,952 | -0.94% | 5.9만 |
|---|
| 2026.04.28 | ₩17,112 | ₩17,420 | ₩16,858 | ₩17,259 | +0.86% | 4만 |
|---|
| 2026.04.27 | ₩16,952 | ₩17,232 | ₩16,952 | ₩17,072 | +0.71% | 4.3만 |
|---|
| 2026.04.24 | ₩17,272 | ₩17,272 | ₩16,858 | ₩17,032 | -1.39% | 4만 |
|---|
| 2026.04.23 | ₩16,965 | ₩17,486 | ₩16,671 | ₩17,099 | +0.79% | 9.4만 |
|---|
| 2026.04.22 | ₩16,818 | ₩17,139 | ₩16,551 | ₩16,671 | -0.87% | 4.4만 |
|---|
| 2026.04.21 | ₩17,259 | ₩17,540 | ₩16,724 | ₩16,791 | -2.71% | 7.9만 |
|---|
| 2026.04.20 | ₩17,580 | ₩17,767 | ₩17,272 | ₩17,299 | -1.60% | 3.6만 |
|---|
| 2026.04.17 | ₩17,620 | ₩17,928 | ₩17,473 | ₩17,580 | -0.23% | 6.7만 |
|---|
| 2026.04.16 | ₩17,179 | ₩17,567 | ₩17,059 | ₩17,366 | +1.09% | 7.9만 |
|---|
| 2026.04.15 | ₩17,580 | ₩17,580 | ₩17,206 | ₩17,299 | -1.60% | 5.3만 |
|---|
| 2026.04.14 | ₩17,059 | ₩17,861 | ₩17,059 | ₩17,714 | +3.84% | 10.7만 |
|---|
| 2026.04.13 | ₩17,206 | ₩17,446 | ₩17,045 | ₩17,112 | -0.54% | 4.7만 |
|---|
| 2026.04.10 | ₩17,540 | ₩17,540 | ₩16,925 | ₩17,272 | -1.52% | 6만 |
|---|
| 2026.04.09 | ₩17,647 | ₩17,847 | ₩17,620 | ₩17,633 | -0.08% | 4.5만 |
|---|
| 2026.04.08 | ₩17,821 | ₩18,088 | ₩17,647 | ₩17,807 | -0.08% | 7.4만 |
|---|
| 2026.04.07 | ₩17,433 | ₩18,168 | ₩17,232 | ₩17,420 | -0.08% | 9.1만 |
|---|
| 2026.04.06 | ₩17,379 | ₩17,714 | ₩17,286 | ₩17,513 | +0.77% | 7.2만 |
|---|
| 2026.04.02 | ₩17,687 | ₩17,807 | ₩17,393 | ₩17,393 | -1.66% | 4.4만 |
|---|
| 2026.04.01 | ₩17,928 | ₩18,248 | ₩17,834 | ₩17,834 | -0.52% | 6.8만 |
|---|
| 2026.03.31 | ₩18,088 | ₩18,422 | ₩17,740 | ₩17,941 | -0.81% | 16.4만 |
|---|
| 2026.03.30 | ₩18,342 | ₩18,449 | ₩17,567 | ₩17,981 | -1.97% | 35.6만 |
|---|
| 2026.03.27 | ₩18,075 | ₩18,409 | ₩17,981 | ₩18,208 | +0.74% | 16.9만 |
|---|
| 2026.03.26 | ₩17,901 | ₩18,329 | ₩17,901 | ₩18,182 | +1.57% | 3.7만 |
|---|
| 2026.03.25 | ₩17,941 | ₩18,315 | ₩17,821 | ₩17,994 | +0.30% | 4.1만 |
|---|
| 2026.03.24 | ₩17,887 | ₩18,061 | ₩17,807 | ₩17,874 | -0.07% | 7.9만 |
|---|
| 2026.03.23 | ₩17,901 | ₩18,342 | ₩17,901 | ₩18,155 | +1.42% | 7.5만 |
|---|
| 2026.03.20 | ₩17,781 | ₩17,901 | ₩17,513 | ₩17,580 | -1.13% | 17.5만 |
|---|
| 2026.03.19 | ₩17,674 | ₩18,075 | ₩17,540 | ₩17,781 | +0.61% | 7.7만 |
|---|
| 2026.03.18 | ₩17,714 | ₩17,821 | ₩17,473 | ₩17,674 | -0.23% | 11.2만 |
|---|
| 2026.03.17 | ₩18,115 | ₩18,315 | ₩17,794 | ₩17,794 | -1.77% | 9.6만 |
|---|
| 2026.03.16 | ₩17,847 | ₩18,262 | ₩17,647 | ₩18,115 | +1.50% | 9.2만 |
|---|
| 2026.03.13 | ₩17,807 | ₩18,155 | ₩17,072 | ₩17,647 | -0.90% | 16.2만 |
|---|
| 2026.03.12 | ₩18,101 | ₩18,649 | ₩18,101 | ₩18,422 | +1.77% | 7.2만 |
|---|
| 2026.03.11 | ₩18,248 | ₩18,342 | ₩18,035 | ₩18,315 | +0.37% | 4.1만 |
|---|
| 2026.03.10 | ₩18,302 | ₩19,104 | ₩18,075 | ₩18,248 | -0.29% | 15.3만 |
|---|
| 2026.03.09 | ₩18,543 | ₩18,863 | ₩17,954 | ₩18,489 | -0.29% | 7.9만 |
|---|
| 2026.03.06 | ₩18,716 | ₩18,783 | ₩18,516 | ₩18,743 | +0.14% | 5.7만 |
|---|
| 2026.03.05 | ₩19,117 | ₩19,117 | ₩18,596 | ₩18,984 | -0.70% | 5.3만 |
|---|
| 2026.03.04 | ₩19,064 | ₩19,585 | ₩18,970 | ₩19,318 | +1.33% | 4.4만 |
|---|
| 2026.03.03 | ₩18,476 | ₩19,077 | ₩18,476 | ₩18,970 | +2.68% | 5.3만 |
|---|
| 2026.03.02 | ₩18,716 | ₩18,984 | ₩18,583 | ₩18,850 | +0.71% | 3.7만 |
|---|
| 2026.02.27 | ₩18,716 | ₩19,037 | ₩18,636 | ₩18,837 | +0.64% | 3.8만 |
|---|
| 2026.02.26 | ₩19,077 | ₩19,144 | ₩18,583 | ₩18,770 | -1.61% | 5.4만 |
|---|
| 2026.02.25 | ₩18,984 | ₩19,291 | ₩18,690 | ₩19,051 | +0.35% | 4.7만 |
|---|
| 2026.02.24 | ₩18,703 | ₩19,144 | ₩18,462 | ₩18,930 | +1.22% | 3.3만 |
|---|
| 2026.02.23 | ₩18,730 | ₩18,837 | ₩18,449 | ₩18,663 | -0.36% | 4.8만 |
|---|
| 2026.02.20 | ₩18,917 | ₩19,184 | ₩18,756 | ₩18,810 | -0.57% | 2.1만 |
|---|
| 2026.02.19 | ₩18,623 | ₩18,970 | ₩18,623 | ₩18,917 | +1.58% | 3.8만 |
|---|
| 2026.02.18 | ₩18,716 | ₩18,903 | ₩18,623 | ₩18,770 | +0.29% | 5.2만 |
|---|
| 2026.02.17 | ₩19,051 | ₩19,091 | ₩18,623 | ₩18,663 | -2.04% | 6만 |
|---|
| 2026.02.13 | ₩19,117 | ₩19,331 | ₩18,877 | ₩19,077 | -0.21% | 2.5만 |
|---|
| 2026.02.12 | ₩18,957 | ₩19,224 | ₩18,823 | ₩18,957 | 0.00% | 4.4만 |
|---|
| 2026.02.11 | ₩19,452 | ₩19,518 | ₩18,716 | ₩18,850 | -3.09% | 5.7만 |
|---|
| 2026.02.10 | ₩19,184 | ₩19,518 | ₩19,184 | ₩19,251 | +0.35% | 4.4만 |
|---|
| 2026.02.09 | ₩19,398 | ₩19,398 | ₩18,957 | ₩19,051 | -1.79% | 3.3만 |
|---|
| 2026.02.06 | ₩18,930 | ₩19,625 | ₩18,930 | ₩19,318 | +2.05% | 5.2만 |
|---|
| 2026.02.05 | ₩19,104 | ₩19,331 | ₩18,810 | ₩18,930 | -0.91% | 5.5만 |
|---|
| 2026.02.04 | ₩19,251 | ₩19,559 | ₩19,091 | ₩19,091 | -0.83% | 5.3만 |
|---|
| 2026.02.03 | ₩19,385 | ₩19,799 | ₩18,917 | ₩19,144 | -1.24% | 4.3만 |
|---|
| 2026.02.02 | ₩19,438 | ₩19,706 | ₩18,984 | ₩19,371 | -0.34% | 5.2만 |
|---|
| 2026.01.30 | ₩19,064 | ₩19,251 | ₩18,703 | ₩19,251 | +0.98% | 6.8만 |
|---|
| 2026.01.29 | ₩18,877 | ₩19,305 | ₩18,716 | ₩19,198 | +1.70% | 7.2만 |
|---|
| 2026.01.28 | ₩18,823 | ₩19,211 | ₩18,623 | ₩18,917 | +0.50% | 5.3만 |
|---|
| 2026.01.27 | ₩19,264 | ₩19,425 | ₩18,783 | ₩18,823 | -2.29% | 5.5만 |
|---|
| 2026.01.26 | ₩19,599 | ₩19,625 | ₩19,184 | ₩19,318 | -1.43% | 5.4만 |
|---|
| 2026.01.23 | ₩19,478 | ₩19,786 | ₩19,238 | ₩19,652 | +0.89% | 8만 |
|---|
| 2026.01.22 | ₩19,652 | ₩19,920 | ₩19,238 | ₩19,572 | -0.41% | 16만 |
|---|
| 2026.01.21 | ₩18,863 | ₩19,545 | ₩18,863 | ₩19,518 | +3.47% | 7.2만 |
|---|
| 2026.01.20 | ₩18,743 | ₩18,970 | ₩18,649 | ₩18,783 | +0.21% | 6.4만 |
|---|
| 2026.01.16 | ₩18,944 | ₩19,144 | ₩18,623 | ₩19,037 | +0.49% | 8.9만 |
|---|
| 2026.01.15 | ₩18,623 | ₩19,371 | ₩18,596 | ₩19,010 | +2.08% | 9.3만 |
|---|
| 2026.01.14 | ₩18,262 | ₩18,770 | ₩18,262 | ₩18,543 | +1.54% | 8.6만 |
|---|
| 2026.01.13 | ₩18,342 | ₩18,449 | ₩18,101 | ₩18,329 | -0.07% | 4.4만 |
|---|
| 2026.01.12 | ₩18,168 | ₩18,690 | ₩18,075 | ₩18,302 | +0.74% | 11.5만 |
|---|
| 2026.01.09 | ₩17,781 | ₩18,248 | ₩17,714 | ₩18,048 | +1.50% | 9.6만 |
|---|
| 2026.01.08 | ₩17,406 | ₩17,994 | ₩17,406 | ₩17,727 | +1.84% | 10.4만 |
|---|
| 2026.01.07 | ₩17,526 | ₩18,101 | ₩17,326 | ₩17,393 | -0.76% | 17.6만 |
|---|
| 2026.01.06 | ₩16,965 | ₩17,192 | ₩16,724 | ₩16,898 | -0.39% | 13.6만 |
|---|
| 2026.01.05 | ₩17,179 | ₩17,179 | ₩16,845 | ₩16,898 | -1.63% | 12.5만 |
|---|
| 2026.01.02 | ₩16,871 | ₩17,166 | ₩16,524 | ₩17,085 | +1.27% | 9.5만 |
|---|
| 2025.12.31 | ₩16,871 | ₩17,018 | ₩16,524 | ₩16,885 | +0.08% | 13.4만 |
|---|
| 2025.12.30 | ₩16,604 | ₩17,018 | ₩16,310 | ₩16,671 | +0.40% | 10.2만 |
|---|
| 2025.12.29 | ₩17,125 | ₩17,299 | ₩16,591 | ₩16,604 | -3.04% | 14.5만 |
|---|
| 2025.12.26 | ₩17,246 | ₩17,379 | ₩16,818 | ₩17,139 | -0.62% | 11만 |
|---|
| 2025.12.24 | ₩18,502 | ₩18,502 | ₩16,885 | ₩17,246 | -6.79% | 24.3만 |
|---|
| 2025.12.23 | ₩19,251 | ₩19,545 | ₩18,409 | ₩18,529 | -3.75% | 19.5만 |
|---|
| 2025.12.22 | ₩19,706 | ₩19,866 | ₩19,144 | ₩19,251 | -2.31% | 6.9만 |
|---|
| 2025.12.19 | ₩20,053 | ₩20,053 | ₩19,385 | ₩19,639 | -2.07% | 15.2만 |
|---|
| 2025.12.18 | ₩20,347 | ₩20,615 | ₩19,933 | ₩19,986 | -1.77% | 5.8만 |
|---|
| 2025.12.17 | ₩20,187 | ₩20,628 | ₩20,120 | ₩20,187 | 0.00% | 6.3만 |
|---|
| 2025.12.16 | ₩20,160 | ₩20,307 | ₩20,080 | ₩20,187 | +0.13% | 6.4만 |
|---|
| 2025.12.15 | ₩20,000 | ₩20,200 | ₩19,986 | ₩20,147 | +0.74% | 6.8만 |
|---|
| 2025.12.12 | ₩20,080 | ₩20,240 | ₩19,826 | ₩19,933 | -0.73% | 5.5만 |
|---|
| 2025.12.11 | ₩19,692 | ₩20,147 | ₩19,639 | ₩20,000 | +1.56% | 8.2만 |
|---|
| 2025.12.10 | ₩19,331 | ₩19,813 | ₩19,184 | ₩19,639 | +1.59% | 21.2만 |
|---|
| 2025.12.09 | ₩18,783 | ₩19,505 | ₩18,783 | ₩19,305 | +2.78% | 4만 |
|---|
| 2025.12.08 | ₩18,797 | ₩18,930 | ₩18,556 | ₩18,690 | -0.57% | 5.4만 |
|---|
| 2025.12.05 | ₩18,409 | ₩18,743 | ₩18,409 | ₩18,703 | +1.60% | 5만 |
|---|
| 2025.12.04 | ₩18,917 | ₩18,917 | ₩18,422 | ₩18,502 | -2.19% | 6.5만 |
|---|
| 2025.12.03 | ₩18,997 | ₩19,131 | ₩18,797 | ₩18,944 | -0.28% | 5만 |
|---|
| 2025.12.02 | ₩18,569 | ₩18,917 | ₩18,382 | ₩18,850 | +1.51% | 4.7만 |
|---|
| 2025.12.01 | ₩18,449 | ₩18,449 | ₩18,141 | ₩18,395 | -0.29% | 6.8만 |
|---|
| 2025.11.28 | ₩18,248 | ₩18,569 | ₩18,248 | ₩18,569 | +1.76% | 4.5만 |
|---|
| 2025.11.26 | ₩17,874 | ₩18,369 | ₩17,794 | ₩18,248 | +2.09% | 7만 |
|---|
| 2025.11.25 | ₩17,473 | ₩18,168 | ₩17,473 | ₩17,994 | +2.98% | 6.3만 |
|---|
| 2025.11.24 | ₩17,152 | ₩17,607 | ₩17,099 | ₩17,500 | +2.03% | 12.3만 |
|---|
| 2025.11.21 | ₩17,045 | ₩17,714 | ₩16,965 | ₩17,152 | +0.63% | 30.8만 |
|---|
| 2025.11.20 | ₩17,366 | ₩17,379 | ₩17,018 | ₩17,045 | -1.85% | 12.8만 |
|---|
| 2025.11.19 | ₩17,620 | ₩17,807 | ₩17,166 | ₩17,286 | -1.90% | 8.7만 |
|---|
| 2025.11.18 | ₩17,660 | ₩17,754 | ₩17,433 | ₩17,674 | +0.08% | 8.9만 |
|---|
| 2025.11.17 | ₩17,901 | ₩18,141 | ₩17,567 | ₩17,754 | -0.82% | 9.6만 |
|---|
| 2025.11.14 | ₩18,021 | ₩18,035 | ₩17,807 | ₩17,928 | -0.52% | 10만 |
|---|
| 2025.11.13 | ₩18,248 | ₩18,462 | ₩17,847 | ₩18,061 | -1.03% | 6.6만 |
|---|
| 2025.11.12 | ₩18,155 | ₩18,436 | ₩17,821 | ₩18,235 | +0.44% | 7.3만 |
|---|
| 2025.11.11 | ₩18,516 | ₩18,756 | ₩17,714 | ₩18,208 | -1.66% | 11.7만 |
|---|
| 2025.11.10 | ₩18,703 | ₩18,770 | ₩18,529 | ₩18,636 | -0.36% | 3.5만 |
|---|
| 2025.11.07 | ₩18,476 | ₩18,783 | ₩18,248 | ₩18,569 | +0.51% | 7.1만 |
|---|
| 2025.11.06 | ₩18,823 | ₩18,823 | ₩18,449 | ₩18,476 | -1.85% | 2.9만 |
|---|
| 2025.11.05 | ₩18,730 | ₩18,863 | ₩18,502 | ₩18,823 | +0.50% | 4.3만 |
|---|
| 2025.11.04 | ₩18,556 | ₩18,837 | ₩18,369 | ₩18,543 | -0.07% | 7만 |
|---|
| 2025.11.03 | ₩18,797 | ₩18,970 | ₩18,596 | ₩18,596 | -1.07% | 6.3만 |
|---|
| 2025.10.31 | ₩18,690 | ₩18,944 | ₩18,596 | ₩18,890 | +1.07% | 6만 |
|---|
| 2025.10.30 | ₩18,596 | ₩19,064 | ₩18,596 | ₩18,730 | +0.72% | 4.9만 |
|---|
| 2025.10.29 | ₩19,211 | ₩19,371 | ₩18,596 | ₩18,676 | -2.78% | 14.1만 |
|---|
| 2025.10.28 | ₩19,358 | ₩19,599 | ₩19,211 | ₩19,224 | -0.69% | 7.3만 |
|---|
| 2025.10.27 | ₩20,107 | ₩20,174 | ₩19,505 | ₩19,505 | -2.99% | 7.5만 |
|---|
| 2025.10.24 | ₩19,719 | ₩20,508 | ₩19,666 | ₩20,107 | +1.97% | 7.3만 |
|---|
| 2025.10.23 | ₩19,920 | ₩20,080 | ₩19,452 | ₩19,545 | -1.88% | 6.8만 |
|---|
| 2025.10.22 | ₩19,719 | ₩20,067 | ₩19,559 | ₩19,986 | +1.36% | 5.2만 |
|---|
| 2025.10.21 | ₩19,719 | ₩19,866 | ₩19,572 | ₩19,719 | 0.00% | 2.7만 |
|---|
| 2025.10.20 | ₩19,532 | ₩19,719 | ₩19,438 | ₩19,719 | +0.96% | 2.6만 |
|---|
| 2025.10.17 | ₩19,599 | ₩19,759 | ₩19,345 | ₩19,438 | -0.82% | 5.5만 |
|---|
| 2025.10.16 | ₩19,906 | ₩20,120 | ₩19,572 | ₩19,599 | -1.54% | 3.9만 |
|---|
| 2025.10.15 | ₩19,986 | ₩20,174 | ₩19,826 | ₩19,933 | -0.27% | 3.2만 |
|---|
| 2025.10.14 | ₩19,452 | ₩20,107 | ₩19,452 | ₩19,973 | +2.68% | 5.9만 |
|---|
| 2025.10.13 | ₩19,545 | ₩19,853 | ₩19,452 | ₩19,719 | +0.89% | 5.1만 |
|---|
| 2025.10.10 | ₩19,853 | ₩19,946 | ₩19,465 | ₩19,492 | -1.82% | 11.6만 |
|---|