시장 데이터를 불러오는 중
전체 종목
Local Bounti Corporation Common Stock 과거 주가
Local Bounti Corporation Common Stock · LOCL · NYSE
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Local Bounti Corporation Common Stock · LOCL · NYSE
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,454 | ₩1,461 | ₩1,394 | ₩1,420 | -2.30% | 2만 |
| 2026.10.08 | ₩1,461 | ₩1,461 | ₩1,407 | ₩1,434 | -1.83% | 2.6만 |
| 2026.10.07 | ₩1,474 | ₩1,501 | ₩1,442 | ₩1,474 | 0.00% | 6.4천 |
| 2026.10.06 | ₩1,420 | ₩1,465 | ₩1,420 | ₩1,447 | +1.89% | 8.3천 |
| 2026.10.05 | ₩1,501 | ₩1,501 | ₩1,394 | ₩1,447 | -3.57% | 5.1천 |
| 2026.10.02 | ₩1,461 | ₩1,501 | ₩1,420 | ₩1,467 | +0.46% | 18.6만 |
| 2026.10.01 | ₩1,474 | ₩1,474 | ₩1,394 | ₩1,420 | -3.64% | 1.3만 |
| 2026.09.30 | ₩1,380 | ₩1,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,461 |
| +5.83% |
| 4.6만 |
| 2026.09.29 | ₩1,367 | ₩1,394 | ₩1,367 | ₩1,380 | +0.98% | 2.9천 |
|---|
| 2026.09.28 | ₩1,461 | ₩1,461 | ₩1,380 | ₩1,394 | -4.59% | 2.1만 |
|---|
| 2026.09.25 | ₩1,434 | ₩1,487 | ₩1,430 | ₩1,461 | +1.87% | 6.8천 |
|---|
| 2026.09.24 | ₩1,380 | ₩1,437 | ₩1,380 | ₩1,420 | +2.91% | 1.2만 |
|---|
| 2026.09.23 | ₩1,407 | ₩1,501 | ₩1,367 | ₩1,367 | -2.86% | 1.6만 |
|---|
| 2026.09.22 | ₩1,461 | ₩1,474 | ₩1,420 | ₩1,434 | -1.83% | 1.2만 |
|---|
| 2026.09.21 | ₩1,581 | ₩1,581 | ₩1,434 | ₩1,447 | -8.47% | 5.5만 |
|---|
| 2026.09.18 | ₩1,487 | ₩1,568 | ₩1,418 | ₩1,568 | +5.41% | 3.1만 |
|---|
| 2026.09.17 | ₩1,461 | ₩1,597 | ₩1,461 | ₩1,474 | +0.92% | 2.8만 |
|---|
| 2026.09.16 | ₩1,635 | ₩1,635 | ₩1,394 | ₩1,434 | -12.30% | 9.1만 |
|---|
| 2026.09.15 | ₩1,662 | ₩1,709 | ₩1,621 | ₩1,635 | -1.61% | 13.4만 |
|---|
| 2026.09.14 | ₩1,769 | ₩1,769 | ₩1,662 | ₩1,715 | -3.03% | 3.2만 |
|---|
| 2026.09.11 | ₩1,688 | ₩1,755 | ₩1,581 | ₩1,742 | +3.17% | 2.8만 |
|---|
| 2026.09.10 | ₩1,608 | ₩1,648 | ₩1,514 | ₩1,595 | -0.83% | 5만 |
|---|
| 2026.09.09 | ₩1,447 | ₩1,702 | ₩1,367 | ₩1,514 | +4.63% | 15.2만 |
|---|
| 2026.09.08 | ₩1,487 | ₩1,528 | ₩1,474 | ₩1,487 | 0.00% | 1.5만 |
|---|
| 2026.09.04 | ₩1,528 | ₩1,528 | ₩1,434 | ₩1,501 | -1.75% | 5만 |
|---|
| 2026.09.03 | ₩1,581 | ₩1,581 | ₩1,461 | ₩1,474 | -6.78% | 1.1만 |
|---|
| 2026.09.02 | ₩1,407 | ₩1,635 | ₩1,400 | ₩1,501 | +6.67% | 9.7만 |
|---|
| 2026.09.01 | ₩1,380 | ₩1,427 | ₩1,353 | ₩1,394 | +0.97% | 2.6만 |
|---|
| 2026.08.31 | ₩1,340 | ₩1,474 | ₩1,337 | ₩1,380 | +3.00% | 5.4만 |
|---|
| 2026.08.28 | ₩1,324 | ₩1,367 | ₩1,320 | ₩1,331 | +0.51% | 9.3천 |
|---|
| 2026.08.27 | ₩1,380 | ₩1,392 | ₩1,313 | ₩1,324 | -4.08% | 5천 |
|---|
| 2026.08.26 | ₩1,327 | ₩1,387 | ₩1,313 | ₩1,328 | +0.10% | 1.7만 |
|---|
| 2026.08.25 | ₩1,407 | ₩1,407 | ₩1,313 | ₩1,329 | -5.52% | 1.2만 |
|---|
| 2026.08.24 | ₩1,427 | ₩1,427 | ₩1,353 | ₩1,353 | -5.16% | 1.6만 |
|---|
| 2026.08.21 | ₩1,394 | ₩1,447 | ₩1,394 | ₩1,394 | 0.00% | 5.5천 |
|---|
| 2026.08.20 | ₩1,407 | ₩1,467 | ₩1,394 | ₩1,407 | 0.00% | 1.2만 |
|---|
| 2026.08.19 | ₩1,380 | ₩1,474 | ₩1,380 | ₩1,434 | +3.88% | 9.3천 |
|---|
| 2026.08.18 | ₩1,380 | ₩1,487 | ₩1,380 | ₩1,420 | +2.91% | 9.6천 |
|---|
| 2026.08.17 | ₩1,487 | ₩1,501 | ₩1,420 | ₩1,420 | -4.50% | 1.9만 |
|---|
| 2026.08.14 | ₩1,554 | ₩1,554 | ₩1,501 | ₩1,501 | -3.45% | 8.4천 |
|---|
| 2026.08.13 | ₩1,528 | ₩1,568 | ₩1,420 | ₩1,528 | 0.00% | 1.3만 |
|---|
| 2026.08.12 | ₩1,688 | ₩1,688 | ₩1,340 | ₩1,420 | -15.87% | 4.1만 |
|---|
| 2026.08.11 | ₩1,662 | ₩1,721 | ₩1,487 | ₩1,688 | +1.61% | 7.8만 |
|---|
| 2026.08.10 | ₩1,474 | ₩1,608 | ₩1,474 | ₩1,541 | +4.55% | 5.5만 |
|---|
| 2026.08.07 | ₩1,313 | ₩1,407 | ₩1,313 | ₩1,380 | +5.10% | 1.1만 |
|---|
| 2026.08.06 | ₩1,340 | ₩1,380 | ₩1,273 | ₩1,313 | -2.00% | 4.5만 |
|---|
| 2026.08.05 | ₩1,394 | ₩1,394 | ₩1,367 | ₩1,380 | -0.96% | 5.2천 |
|---|
| 2026.08.04 | ₩1,420 | ₩1,420 | ₩1,353 | ₩1,394 | -1.89% | 1.4만 |
|---|
| 2026.08.03 | ₩1,447 | ₩1,447 | ₩1,340 | ₩1,367 | -5.56% | 1.5만 |
|---|
| 2026.07.31 | ₩1,407 | ₩1,499 | ₩1,336 | ₩1,340 | -4.76% | 2만 |
|---|
| 2026.07.30 | ₩1,367 | ₩1,461 | ₩1,367 | ₩1,367 | 0.00% | 8.4천 |
|---|
| 2026.07.29 | ₩1,353 | ₩1,402 | ₩1,340 | ₩1,353 | 0.00% | 1.7만 |
|---|
| 2026.07.28 | ₩1,474 | ₩1,487 | ₩1,353 | ₩1,367 | -7.27% | 1.7만 |
|---|
| 2026.07.27 | ₩1,461 | ₩1,568 | ₩1,434 | ₩1,447 | -0.92% | 2.4만 |
|---|
| 2026.07.24 | ₩1,461 | ₩1,501 | ₩1,394 | ₩1,420 | -2.75% | 2.4만 |
|---|
| 2026.07.23 | ₩1,474 | ₩1,521 | ₩1,407 | ₩1,447 | -1.82% | 1.4만 |
|---|
| 2026.07.22 | ₩1,541 | ₩1,595 | ₩1,501 | ₩1,528 | -0.87% | 2.2만 |
|---|
| 2026.07.21 | ₩1,581 | ₩1,588 | ₩1,541 | ₩1,554 | -1.69% | 2만 |
|---|
| 2026.07.20 | ₩1,621 | ₩1,650 | ₩1,541 | ₩1,554 | -4.13% | 1.7만 |
|---|
| 2026.07.17 | ₩1,688 | ₩1,755 | ₩1,581 | ₩1,621 | -3.97% | 3.9만 |
|---|
| 2026.07.16 | ₩1,809 | ₩1,836 | ₩1,608 | ₩1,688 | -6.67% | 2.8만 |
|---|
| 2026.07.15 | ₩1,762 | ₩1,849 | ₩1,715 | ₩1,809 | +2.66% | 2.2만 |
|---|
| 2026.07.14 | ₩1,769 | ₩1,769 | ₩1,715 | ₩1,742 | -1.52% | 8.5천 |
|---|
| 2026.07.13 | ₩1,809 | ₩1,809 | ₩1,729 | ₩1,755 | -2.96% | 1.1만 |
|---|
| 2026.07.10 | ₩1,729 | ₩1,755 | ₩1,715 | ₩1,742 | +0.78% | 3.5천 |
|---|
| 2026.07.09 | ₩1,755 | ₩1,755 | ₩1,702 | ₩1,742 | -0.76% | 6.1천 |
|---|
| 2026.07.08 | ₩1,675 | ₩1,715 | ₩1,675 | ₩1,702 | +1.60% | 7.3천 |
|---|
| 2026.07.07 | ₩1,769 | ₩1,802 | ₩1,688 | ₩1,702 | -3.79% | 2만 |
|---|
| 2026.07.06 | ₩1,688 | ₩1,769 | ₩1,688 | ₩1,769 | +4.76% | 1.2만 |
|---|
| 2026.07.02 | ₩1,688 | ₩1,769 | ₩1,688 | ₩1,702 | +0.79% | 17.8만 |
|---|
| 2026.07.01 | ₩1,742 | ₩1,769 | ₩1,702 | ₩1,742 | 0.00% | 1.1만 |
|---|
| 2026.06.30 | ₩1,742 | ₩1,802 | ₩1,702 | ₩1,729 | -0.77% | 1.1만 |
|---|
| 2026.06.29 | ₩1,782 | ₩1,983 | ₩1,675 | ₩1,742 | -2.26% | 3.2만 |
|---|
| 2026.06.26 | ₩1,688 | ₩1,863 | ₩1,679 | ₩1,836 | +8.73% | 1.2만 |
|---|
| 2026.06.25 | ₩1,715 | ₩1,769 | ₩1,688 | ₩1,729 | +0.78% | 2.7만 |
|---|
| 2026.06.24 | ₩1,702 | ₩1,796 | ₩1,702 | ₩1,729 | +1.57% | 8.5천 |
|---|
| 2026.06.23 | ₩1,675 | ₩1,796 | ₩1,675 | ₩1,742 | +4.00% | 1.5만 |
|---|
| 2026.06.22 | ₩1,702 | ₩1,800 | ₩1,675 | ₩1,702 | 0.00% | 2만 |
|---|
| 2026.06.18 | ₩1,742 | ₩1,755 | ₩1,662 | ₩1,729 | -0.77% | 4.4만 |
|---|
| 2026.06.17 | ₩1,648 | ₩1,836 | ₩1,648 | ₩1,769 | +7.32% | 3.6만 |
|---|
| 2026.06.16 | ₩1,742 | ₩1,755 | ₩1,621 | ₩1,702 | -2.31% | 5.5만 |
|---|
| 2026.06.15 | ₩1,809 | ₩1,916 | ₩1,769 | ₩1,769 | -2.22% | 3.7만 |
|---|
| 2026.06.12 | ₩1,822 | ₩1,916 | ₩1,809 | ₩1,809 | -0.74% | 2.7만 |
|---|
| 2026.06.11 | ₩1,876 | ₩1,903 | ₩1,809 | ₩1,822 | -2.86% | 2.5만 |
|---|
| 2026.06.10 | ₩1,849 | ₩1,916 | ₩1,769 | ₩1,863 | +0.72% | 3.1만 |
|---|
| 2026.06.09 | ₩1,943 | ₩1,943 | ₩1,755 | ₩1,782 | -8.28% | 2.7만 |
|---|
| 2026.06.08 | ₩1,943 | ₩2,017 | ₩1,809 | ₩1,836 | -5.52% | 2.9만 |
|---|
| 2026.06.05 | ₩2,010 | ₩2,050 | ₩1,876 | ₩1,889 | -6.00% | 3.7만 |
|---|
| 2026.06.04 | ₩1,956 | ₩2,117 | ₩1,956 | ₩2,023 | +3.42% | 2만 |
|---|
| 2026.06.03 | ₩2,153 | ₩2,211 | ₩1,956 | ₩1,983 | -7.90% | 2.3만 |
|---|
| 2026.06.02 | ₩2,171 | ₩2,203 | ₩2,111 | ₩2,157 | -0.62% | 2.7만 |
|---|
| 2026.06.01 | ₩2,358 | ₩2,358 | ₩2,144 | ₩2,171 | -7.95% | 4.4만 |
|---|
| 2026.05.29 | ₩2,425 | ₩2,452 | ₩2,291 | ₩2,318 | -4.42% | 2.9만 |
|---|
| 2026.05.28 | ₩2,399 | ₩2,559 | ₩2,372 | ₩2,466 | +2.79% | 2.9만 |
|---|
| 2026.05.27 | ₩2,492 | ₩2,553 | ₩2,358 | ₩2,358 | -5.38% | 2.5만 |
|---|
| 2026.05.26 | ₩2,506 | ₩2,640 | ₩2,463 | ₩2,492 | -0.53% | 3.1만 |
|---|
| 2026.05.22 | ₩2,573 | ₩2,667 | ₩2,533 | ₩2,546 | -1.04% | 5.3만 |
|---|
| 2026.05.21 | ₩2,559 | ₩2,680 | ₩2,439 | ₩2,573 | +0.52% | 6.6만 |
|---|
| 2026.05.20 | ₩2,533 | ₩2,640 | ₩2,412 | ₩2,559 | +1.06% | 5만 |
|---|
| 2026.05.19 | ₩2,358 | ₩2,653 | ₩2,325 | ₩2,533 | +7.39% | 5.1만 |
|---|
| 2026.05.18 | ₩2,546 | ₩2,566 | ₩2,385 | ₩2,385 | -6.32% | 5.8만 |
|---|
| 2026.05.15 | ₩2,586 | ₩2,734 | ₩2,486 | ₩2,519 | -2.59% | 10.7만 |
|---|
| 2026.05.14 | ₩2,198 | ₩2,747 | ₩2,131 | ₩2,492 | +13.41% | 41만 |
|---|
| 2026.05.13 | ₩1,903 | ₩2,037 | ₩1,822 | ₩1,970 | +3.52% | 5.4만 |
|---|
| 2026.05.12 | ₩2,037 | ₩2,037 | ₩1,809 | ₩1,849 | -9.21% | 8.4만 |
|---|
| 2026.05.11 | ₩2,077 | ₩2,077 | ₩1,889 | ₩1,889 | -9.03% | 5.1만 |
|---|
| 2026.05.08 | ₩2,090 | ₩2,144 | ₩2,023 | ₩2,050 | -1.92% | 4.8만 |
|---|
| 2026.05.07 | ₩2,385 | ₩2,412 | ₩2,104 | ₩2,117 | -11.24% | 4.9만 |
|---|
| 2026.05.06 | ₩2,224 | ₩2,439 | ₩2,224 | ₩2,358 | +6.02% | 4.7만 |
|---|
| 2026.05.05 | ₩2,492 | ₩2,573 | ₩2,227 | ₩2,265 | -9.14% | 8만 |
|---|
| 2026.05.04 | ₩2,693 | ₩2,787 | ₩2,600 | ₩2,600 | -3.48% | 6.9만 |
|---|
| 2026.05.01 | ₩2,961 | ₩3,089 | ₩2,707 | ₩2,707 | -8.60% | 8.5만 |
|---|
| 2026.04.30 | ₩3,203 | ₩3,296 | ₩3,055 | ₩3,055 | -4.60% | 8.9만 |
|---|
| 2026.04.29 | ₩3,323 | ₩3,390 | ₩3,097 | ₩3,203 | -3.63% | 9.5만 |
|---|
| 2026.04.28 | ₩3,270 | ₩3,618 | ₩3,229 | ₩3,404 | +4.10% | 10.5만 |
|---|
| 2026.04.27 | ₩3,042 | ₩3,712 | ₩3,042 | ₩3,377 | +11.01% | 22.4만 |
|---|
| 2026.04.24 | ₩3,323 | ₩3,685 | ₩3,082 | ₩3,082 | -7.26% | 32.1만 |
|---|
| 2026.04.23 | ₩3,109 | ₩3,618 | ₩3,109 | ₩3,283 | +5.60% | 44.2만 |
|---|
| 2026.04.22 | ₩3,069 | ₩3,806 | ₩3,002 | ₩3,698 | +20.52% | 266.2만 |
|---|
| 2026.04.21 | ₩3,806 | ₩4,194 | ₩3,444 | ₩3,899 | +2.46% | 8242.3만 |
|---|
| 2026.04.20 | ₩2,144 | ₩2,546 | ₩2,050 | ₩2,519 | +17.50% | 11.4만 |
|---|
| 2026.04.17 | ₩1,970 | ₩2,104 | ₩1,970 | ₩2,064 | +4.76% | 1.3만 |
|---|
| 2026.04.16 | ₩1,903 | ₩1,983 | ₩1,829 | ₩1,956 | +2.82% | 1.5만 |
|---|
| 2026.04.15 | ₩1,755 | ₩1,809 | ₩1,742 | ₩1,796 | +2.29% | 1만 |
|---|
| 2026.04.14 | ₩1,755 | ₩1,822 | ₩1,755 | ₩1,769 | +0.76% | 1.6만 |
|---|
| 2026.04.13 | ₩1,930 | ₩1,930 | ₩1,822 | ₩1,836 | -4.86% | 8.4천 |
|---|
| 2026.04.10 | ₩1,970 | ₩2,023 | ₩1,970 | ₩1,970 | 0.00% | 9.9천 |
|---|
| 2026.04.09 | ₩2,144 | ₩2,231 | ₩1,970 | ₩2,010 | -6.25% | 2.3만 |
|---|
| 2026.04.08 | ₩2,291 | ₩2,318 | ₩2,117 | ₩2,305 | +0.58% | 1만 |
|---|
| 2026.04.07 | ₩2,198 | ₩2,238 | ₩2,010 | ₩2,171 | -1.22% | 2.6만 |
|---|
| 2026.04.06 | ₩2,144 | ₩2,194 | ₩2,037 | ₩2,131 | -0.62% | 2.1만 |
|---|
| 2026.04.02 | ₩2,224 | ₩2,470 | ₩2,023 | ₩2,198 | -1.20% | 10.3만 |
|---|
| 2026.04.01 | ₩1,688 | ₩2,198 | ₩1,608 | ₩2,184 | +29.37% | 57.9만 |
|---|
| 2026.03.31 | ₩1,474 | ₩1,595 | ₩1,441 | ₩1,554 | +5.45% | 2.2만 |
|---|
| 2026.03.30 | ₩1,474 | ₩1,512 | ₩1,407 | ₩1,447 | -1.82% | 2.2만 |
|---|
| 2026.03.27 | ₩1,554 | ₩1,554 | ₩1,420 | ₩1,461 | -6.03% | 1.1만 |
|---|
| 2026.03.26 | ₩1,742 | ₩1,742 | ₩1,487 | ₩1,528 | -12.31% | 1.4만 |
|---|
| 2026.03.25 | ₩1,367 | ₩1,581 | ₩1,340 | ₩1,541 | +12.75% | 4.3만 |
|---|
| 2026.03.24 | ₩1,487 | ₩1,487 | ₩1,447 | ₩1,447 | -2.70% | 3.7천 |
|---|
| 2026.03.23 | ₩1,568 | ₩1,575 | ₩1,474 | ₩1,487 | -5.13% | 9.9천 |
|---|
| 2026.03.20 | ₩1,541 | ₩1,581 | ₩1,486 | ₩1,554 | +0.87% | 3.7만 |
|---|
| 2026.03.19 | ₩1,474 | ₩1,581 | ₩1,474 | ₩1,528 | +3.64% | 7.7천 |
|---|
| 2026.03.18 | ₩1,420 | ₩1,633 | ₩1,420 | ₩1,501 | +5.66% | 2.2만 |
|---|
| 2026.03.17 | ₩1,434 | ₩1,501 | ₩1,380 | ₩1,380 | -3.74% | 1.9만 |
|---|
| 2026.03.16 | ₩1,595 | ₩1,595 | ₩1,353 | ₩1,394 | -12.61% | 1.9만 |
|---|
| 2026.03.13 | ₩1,487 | ₩1,501 | ₩1,434 | ₩1,487 | 0.00% | 1.3만 |
|---|
| 2026.03.12 | ₩1,514 | ₩1,568 | ₩1,501 | ₩1,541 | +1.77% | 1.5만 |
|---|
| 2026.03.11 | ₩1,554 | ₩1,554 | ₩1,445 | ₩1,494 | -3.88% | 7.7천 |
|---|
| 2026.03.10 | ₩1,407 | ₩1,579 | ₩1,353 | ₩1,541 | +9.52% | 3.4만 |
|---|
| 2026.03.09 | ₩1,447 | ₩1,447 | ₩1,353 | ₩1,434 | -0.93% | 5.7만 |
|---|
| 2026.03.06 | ₩1,474 | ₩1,487 | ₩1,313 | ₩1,327 | -10.00% | 3만 |
|---|
| 2026.03.05 | ₩1,541 | ₩1,541 | ₩1,427 | ₩1,461 | -5.22% | 1.5만 |
|---|
| 2026.03.04 | ₩1,635 | ₩1,635 | ₩1,501 | ₩1,541 | -5.74% | 3.5만 |
|---|
| 2026.03.03 | ₩1,863 | ₩1,903 | ₩1,353 | ₩1,608 | -13.67% | 8만 |
|---|
| 2026.03.02 | ₩1,930 | ₩2,037 | ₩1,872 | ₩1,889 | -2.08% | 1.1만 |
|---|
| 2026.02.27 | ₩1,930 | ₩2,098 | ₩1,876 | ₩2,037 | +5.56% | 3.1만 |
|---|
| 2026.02.26 | ₩1,903 | ₩2,037 | ₩1,903 | ₩2,037 | +7.04% | 1.6만 |
|---|
| 2026.02.25 | ₩2,050 | ₩2,050 | ₩1,860 | ₩1,930 | -5.88% | 6만 |
|---|
| 2026.02.24 | ₩2,010 | ₩2,077 | ₩1,943 | ₩2,077 | +3.33% | 6.9천 |
|---|
| 2026.02.23 | ₩2,345 | ₩2,345 | ₩2,023 | ₩2,077 | -11.43% | 2.2만 |
|---|
| 2026.02.20 | ₩2,439 | ₩2,439 | ₩2,318 | ₩2,332 | -4.40% | 1.3만 |
|---|
| 2026.02.19 | ₩2,412 | ₩2,466 | ₩2,291 | ₩2,439 | +1.11% | 1만 |
|---|
| 2026.02.18 | ₩2,425 | ₩2,553 | ₩2,412 | ₩2,439 | +0.55% | 5.6천 |
|---|
| 2026.02.17 | ₩2,278 | ₩2,425 | ₩2,278 | ₩2,372 | +4.12% | 7.4천 |
|---|
| 2026.02.13 | ₩2,318 | ₩2,372 | ₩2,305 | ₩2,305 | -0.58% | 8.6천 |
|---|
| 2026.02.12 | ₩2,546 | ₩2,559 | ₩2,278 | ₩2,345 | -7.89% | 4만 |
|---|
| 2026.02.11 | ₩2,452 | ₩2,600 | ₩2,452 | ₩2,519 | +2.73% | 1.6만 |
|---|
| 2026.02.10 | ₩2,814 | ₩2,814 | ₩2,539 | ₩2,573 | -8.57% | 2.2만 |
|---|
| 2026.02.09 | ₩2,693 | ₩2,714 | ₩2,653 | ₩2,696 | +0.10% | 7.2천 |
|---|
| 2026.02.06 | ₩2,881 | ₩2,905 | ₩2,626 | ₩2,626 | -8.84% | 7만 |
|---|
| 2026.02.05 | ₩2,868 | ₩2,921 | ₩2,827 | ₩2,841 | -0.93% | 1만 |
|---|
| 2026.02.04 | ₩2,814 | ₩2,868 | ₩2,814 | ₩2,827 | +0.48% | 2.2천 |
|---|
| 2026.02.03 | ₩2,841 | ₩2,874 | ₩2,827 | ₩2,845 | +0.14% | 8.7천 |
|---|
| 2026.02.02 | ₩2,814 | ₩3,028 | ₩2,814 | ₩2,814 | 0.00% | 7.3천 |
|---|
| 2026.01.30 | ₩2,988 | ₩3,028 | ₩2,814 | ₩2,814 | -5.83% | 5.5천 |
|---|
| 2026.01.29 | ₩3,055 | ₩3,150 | ₩2,814 | ₩2,948 | -3.51% | 2.3만 |
|---|
| 2026.01.28 | ₩3,015 | ₩3,042 | ₩2,948 | ₩3,042 | +0.89% | 3.6천 |
|---|
| 2026.01.27 | ₩3,015 | ₩3,042 | ₩3,015 | ₩3,028 | +0.44% | 7.2천 |
|---|
| 2026.01.26 | ₩2,935 | ₩3,069 | ₩2,921 | ₩2,975 | +1.37% | 9.6천 |
|---|
| 2026.01.23 | ₩2,948 | ₩2,999 | ₩2,935 | ₩2,935 | -0.45% | 6.4천 |
|---|
| 2026.01.22 | ₩2,921 | ₩3,055 | ₩2,921 | ₩2,975 | +1.83% | 5천 |
|---|
| 2026.01.21 | ₩2,921 | ₩2,998 | ₩2,908 | ₩2,948 | +0.92% | 1만 |
|---|
| 2026.01.20 | ₩2,935 | ₩3,098 | ₩2,935 | ₩3,002 | +2.28% | 8.1천 |
|---|
| 2026.01.16 | ₩3,095 | ₩3,095 | ₩2,948 | ₩2,948 | -4.76% | 1만 |
|---|
| 2026.01.15 | ₩2,975 | ₩3,126 | ₩2,975 | ₩3,028 | +1.80% | 9.5천 |
|---|
| 2026.01.14 | ₩2,975 | ₩3,055 | ₩2,948 | ₩3,055 | +2.70% | 1.2만 |
|---|
| 2026.01.13 | ₩3,002 | ₩3,031 | ₩2,988 | ₩3,031 | +0.98% | 4.3천 |
|---|
| 2026.01.12 | ₩2,975 | ₩3,125 | ₩2,975 | ₩3,055 | +2.70% | 5천 |
|---|
| 2026.01.09 | ₩3,015 | ₩3,028 | ₩2,948 | ₩3,002 | -0.44% | 1.2만 |
|---|
| 2026.01.08 | ₩3,082 | ₩3,082 | ₩2,868 | ₩2,935 | -4.78% | 1.6만 |
|---|
| 2026.01.07 | ₩3,109 | ₩3,109 | ₩2,948 | ₩2,975 | -4.31% | 1.5만 |
|---|
| 2026.01.06 | ₩3,042 | ₩3,042 | ₩2,905 | ₩3,028 | -0.44% | 2.5만 |
|---|
| 2026.01.05 | ₩2,908 | ₩3,082 | ₩2,814 | ₩2,948 | +1.38% | 2.3만 |
|---|
| 2026.01.02 | ₩2,881 | ₩2,948 | ₩2,814 | ₩2,894 | +0.47% | 2.3만 |
|---|
| 2025.12.31 | ₩2,868 | ₩2,894 | ₩2,827 | ₩2,868 | 0.00% | 3.1만 |
|---|
| 2025.12.30 | ₩2,881 | ₩2,988 | ₩2,881 | ₩2,988 | +3.72% | 2.6천 |
|---|
| 2025.12.29 | ₩2,881 | ₩3,042 | ₩2,868 | ₩3,015 | +4.65% | 9.7천 |
|---|
| 2025.12.26 | ₩2,961 | ₩3,012 | ₩2,868 | ₩2,935 | -0.90% | 2.1만 |
|---|
| 2025.12.24 | ₩2,988 | ₩3,035 | ₩2,881 | ₩2,948 | -1.35% | 1.2만 |
|---|
| 2025.12.23 | ₩3,162 | ₩3,162 | ₩2,948 | ₩3,055 | -3.39% | 1.8만 |
|---|
| 2025.12.22 | ₩3,002 | ₩3,136 | ₩2,961 | ₩3,069 | +2.23% | 1.2만 |
|---|
| 2025.12.19 | ₩3,097 | ₩3,176 | ₩3,042 | ₩3,136 | +1.25% | 6.6천 |
|---|
| 2025.12.18 | ₩3,149 | ₩3,337 | ₩3,042 | ₩3,042 | -3.40% | 2.9만 |
|---|
| 2025.12.17 | ₩3,363 | ₩3,605 | ₩3,203 | ₩3,203 | -4.78% | 1.4만 |
|---|
| 2025.12.16 | ₩3,256 | ₩3,605 | ₩3,229 | ₩3,471 | +6.58% | 8.4천 |
|---|
| 2025.12.15 | ₩3,390 | ₩3,551 | ₩3,296 | ₩3,350 | -1.19% | 1.6만 |
|---|
| 2025.12.12 | ₩3,417 | ₩3,618 | ₩3,298 | ₩3,444 | +0.78% | 1.4만 |
|---|
| 2025.12.11 | ₩3,424 | ₩3,524 | ₩3,363 | ₩3,377 | -1.37% | 6천 |
|---|
| 2025.12.10 | ₩3,484 | ₩3,538 | ₩3,322 | ₩3,363 | -3.46% | 1.2만 |
|---|
| 2025.12.09 | ₩3,350 | ₩3,578 | ₩3,350 | ₩3,564 | +6.40% | 5.8천 |
|---|
| 2025.12.08 | ₩3,417 | ₩3,578 | ₩3,176 | ₩3,404 | -0.39% | 2.1만 |
|---|
| 2025.12.05 | ₩3,136 | ₩3,477 | ₩3,122 | ₩3,390 | +8.12% | 3.7만 |
|---|
| 2025.12.04 | ₩3,203 | ₩3,283 | ₩3,042 | ₩3,149 | -1.67% | 5.2만 |
|---|
| 2025.12.03 | ₩3,363 | ₩3,363 | ₩3,149 | ₩3,149 | -6.37% | 1.9만 |
|---|
| 2025.12.02 | ₩3,752 | ₩3,752 | ₩3,296 | ₩3,323 | -11.43% | 2.2만 |
|---|
| 2025.12.01 | ₩3,283 | ₩3,672 | ₩3,189 | ₩3,672 | +11.84% | 3.6만 |
|---|
| 2025.11.28 | ₩3,310 | ₩3,390 | ₩3,149 | ₩3,283 | -0.81% | 8천 |
|---|
| 2025.11.26 | ₩3,082 | ₩3,296 | ₩3,082 | ₩3,243 | +5.22% | 6.8천 |
|---|
| 2025.11.25 | ₩3,082 | ₩3,149 | ₩3,015 | ₩3,082 | 0.00% | 1.2만 |
|---|
| 2025.11.24 | ₩3,149 | ₩3,350 | ₩3,010 | ₩3,149 | 0.00% | 1.5만 |
|---|
| 2025.11.21 | ₩3,122 | ₩3,284 | ₩3,095 | ₩3,162 | +1.29% | 2.9만 |
|---|
| 2025.11.20 | ₩3,363 | ₩3,404 | ₩3,137 | ₩3,216 | -4.38% | 1.5만 |
|---|
| 2025.11.19 | ₩3,216 | ₩3,444 | ₩3,055 | ₩3,350 | +4.17% | 9.9천 |
|---|
| 2025.11.18 | ₩3,216 | ₩3,283 | ₩3,176 | ₩3,189 | -0.83% | 1.5만 |
|---|
| 2025.11.17 | ₩3,457 | ₩3,457 | ₩3,189 | ₩3,296 | -4.65% | 9.8천 |
|---|
| 2025.11.14 | ₩3,203 | ₩3,323 | ₩3,015 | ₩3,270 | +2.09% | 9.7천 |
|---|
| 2025.11.13 | ₩3,538 | ₩3,685 | ₩3,296 | ₩3,296 | -6.82% | 6.9만 |
|---|
| 2025.11.12 | ₩3,109 | ₩3,685 | ₩3,015 | ₩3,524 | +13.36% | 2.5만 |
|---|
| 2025.11.11 | ₩3,444 | ₩3,645 | ₩3,189 | ₩3,511 | +1.95% | 5.4천 |
|---|
| 2025.11.10 | ₩3,685 | ₩3,685 | ₩3,337 | ₩3,444 | -6.55% | 1.1만 |
|---|
| 2025.11.07 | ₩3,203 | ₩3,591 | ₩3,203 | ₩3,578 | +11.72% | 6.2천 |
|---|
| 2025.11.06 | ₩3,377 | ₩3,444 | ₩3,229 | ₩3,283 | -2.78% | 9.4천 |
|---|
| 2025.11.05 | ₩3,367 | ₩3,625 | ₩3,367 | ₩3,464 | +2.87% | 4.3천 |
|---|
| 2025.11.04 | ₩3,484 | ₩3,605 | ₩3,353 | ₩3,377 | -3.08% | 6.8천 |
|---|
| 2025.11.03 | ₩3,564 | ₩3,645 | ₩3,451 | ₩3,484 | -2.26% | 1.3만 |
|---|
| 2025.10.31 | ₩3,564 | ₩3,672 | ₩3,457 | ₩3,457 | -3.01% | 1.8만 |
|---|
| 2025.10.30 | ₩3,685 | ₩3,926 | ₩3,484 | ₩3,564 | -3.27% | 1.9만 |
|---|
| 2025.10.29 | ₩3,926 | ₩4,009 | ₩3,578 | ₩3,631 | -7.51% | 2.9만 |
|---|
| 2025.10.28 | ₩3,953 | ₩4,074 | ₩3,936 | ₩3,936 | -0.44% | 7.4천 |
|---|
| 2025.10.27 | ₩4,127 | ₩4,315 | ₩3,946 | ₩3,993 | -3.25% | 2.4만 |
|---|
| 2025.10.24 | ₩3,980 | ₩4,275 | ₩3,980 | ₩4,074 | +2.36% | 6.6천 |
|---|
| 2025.10.23 | ₩3,913 | ₩4,070 | ₩3,886 | ₩3,926 | +0.34% | 2.1만 |
|---|
| 2025.10.22 | ₩4,181 | ₩4,328 | ₩3,913 | ₩3,973 | -4.97% | 3.7만 |
|---|
| 2025.10.21 | ₩4,288 | ₩4,484 | ₩4,106 | ₩4,275 | -0.31% | 9.1천 |
|---|
| 2025.10.20 | ₩4,087 | ₩4,181 | ₩4,087 | ₩4,181 | +2.30% | 7.5천 |
|---|
| 2025.10.17 | ₩4,543 | ₩4,543 | ₩3,886 | ₩4,087 | -10.03% | 2.4만 |
|---|
| 2025.10.16 | ₩4,569 | ₩4,650 | ₩4,355 | ₩4,476 | -2.05% | 1.8만 |
|---|
| 2025.10.15 | ₩4,288 | ₩5,353 | ₩4,288 | ₩4,677 | +9.06% | 11.2만 |
|---|
| 2025.10.14 | ₩4,583 | ₩4,583 | ₩4,141 | ₩4,154 | -9.36% | 2.4만 |
|---|
| 2025.10.13 | ₩4,141 | ₩4,616 | ₩4,087 | ₩4,596 | +11.00% | 4.3만 |
|---|
| 2025.10.10 | ₩3,913 | ₩4,208 | ₩3,913 | ₩4,040 | +3.25% | 1.9만 |
|---|