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 | ₩1,449 | ₩1,455 | ₩1,389 | ₩1,415 | -2.30% | 2만 |
| 2026.10.08 | ₩1,455 | ₩1,455 | ₩1,402 | ₩1,429 | -1.83% | 2.6만 |
| 2026.10.07 | ₩1,469 | ₩1,495 | ₩1,437 | ₩1,469 | 0.00% | 6.4천 |
| 2026.10.06 | ₩1,415 | ₩1,459 | ₩1,415 | ₩1,442 | +1.89% | 8.3천 |
| 2026.10.05 | ₩1,495 | ₩1,495 | ₩1,389 | ₩1,442 | -3.57% | 5.1천 |
| 2026.10.02 | ₩1,455 | ₩1,495 | ₩1,415 | ₩1,462 | +0.46% | 18.6만 |
| 2026.10.01 | ₩1,469 | ₩1,469 | ₩1,389 | ₩1,415 | -3.64% | 1.3만 |
| 2026.09.30 | ₩1,375 | ₩1,589 | ₩1,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,455 |
| +5.83% |
| 4.6만 |
| 2026.09.29 | ₩1,362 | ₩1,389 | ₩1,362 | ₩1,375 | +0.98% | 2.9천 |
|---|
| 2026.09.28 | ₩1,455 | ₩1,455 | ₩1,375 | ₩1,389 | -4.59% | 2.1만 |
|---|
| 2026.09.25 | ₩1,429 | ₩1,482 | ₩1,425 | ₩1,455 | +1.87% | 6.8천 |
|---|
| 2026.09.24 | ₩1,375 | ₩1,431 | ₩1,375 | ₩1,415 | +2.91% | 1.2만 |
|---|
| 2026.09.23 | ₩1,402 | ₩1,495 | ₩1,362 | ₩1,362 | -2.86% | 1.6만 |
|---|
| 2026.09.22 | ₩1,455 | ₩1,469 | ₩1,415 | ₩1,429 | -1.83% | 1.2만 |
|---|
| 2026.09.21 | ₩1,575 | ₩1,575 | ₩1,429 | ₩1,442 | -8.47% | 5.5만 |
|---|
| 2026.09.18 | ₩1,482 | ₩1,562 | ₩1,413 | ₩1,562 | +5.41% | 3.1만 |
|---|
| 2026.09.17 | ₩1,455 | ₩1,591 | ₩1,455 | ₩1,469 | +0.92% | 2.8만 |
|---|
| 2026.09.16 | ₩1,629 | ₩1,629 | ₩1,389 | ₩1,429 | -12.30% | 9.1만 |
|---|
| 2026.09.15 | ₩1,656 | ₩1,702 | ₩1,615 | ₩1,629 | -1.61% | 13.4만 |
|---|
| 2026.09.14 | ₩1,762 | ₩1,762 | ₩1,656 | ₩1,709 | -3.03% | 3.2만 |
|---|
| 2026.09.11 | ₩1,682 | ₩1,749 | ₩1,575 | ₩1,736 | +3.17% | 2.8만 |
|---|
| 2026.09.10 | ₩1,602 | ₩1,642 | ₩1,509 | ₩1,589 | -0.83% | 5만 |
|---|
| 2026.09.09 | ₩1,442 | ₩1,696 | ₩1,362 | ₩1,509 | +4.63% | 15.2만 |
|---|
| 2026.09.08 | ₩1,482 | ₩1,522 | ₩1,469 | ₩1,482 | 0.00% | 1.5만 |
|---|
| 2026.09.04 | ₩1,522 | ₩1,522 | ₩1,429 | ₩1,495 | -1.75% | 5만 |
|---|
| 2026.09.03 | ₩1,575 | ₩1,575 | ₩1,455 | ₩1,469 | -6.78% | 1.1만 |
|---|
| 2026.09.02 | ₩1,402 | ₩1,629 | ₩1,395 | ₩1,495 | +6.67% | 9.7만 |
|---|
| 2026.09.01 | ₩1,375 | ₩1,422 | ₩1,348 | ₩1,389 | +0.97% | 2.6만 |
|---|
| 2026.08.31 | ₩1,335 | ₩1,469 | ₩1,332 | ₩1,375 | +3.00% | 5.4만 |
|---|
| 2026.08.28 | ₩1,319 | ₩1,362 | ₩1,315 | ₩1,326 | +0.51% | 9.3천 |
|---|
| 2026.08.27 | ₩1,375 | ₩1,387 | ₩1,308 | ₩1,319 | -4.08% | 5천 |
|---|
| 2026.08.26 | ₩1,322 | ₩1,382 | ₩1,308 | ₩1,323 | +0.10% | 1.7만 |
|---|
| 2026.08.25 | ₩1,402 | ₩1,402 | ₩1,308 | ₩1,324 | -5.52% | 1.2만 |
|---|
| 2026.08.24 | ₩1,422 | ₩1,422 | ₩1,348 | ₩1,348 | -5.16% | 1.6만 |
|---|
| 2026.08.21 | ₩1,389 | ₩1,442 | ₩1,389 | ₩1,389 | 0.00% | 5.5천 |
|---|
| 2026.08.20 | ₩1,402 | ₩1,462 | ₩1,389 | ₩1,402 | 0.00% | 1.2만 |
|---|
| 2026.08.19 | ₩1,375 | ₩1,469 | ₩1,375 | ₩1,429 | +3.88% | 9.3천 |
|---|
| 2026.08.18 | ₩1,375 | ₩1,482 | ₩1,375 | ₩1,415 | +2.91% | 9.6천 |
|---|
| 2026.08.17 | ₩1,482 | ₩1,495 | ₩1,415 | ₩1,415 | -4.50% | 1.9만 |
|---|
| 2026.08.14 | ₩1,549 | ₩1,549 | ₩1,495 | ₩1,495 | -3.45% | 8.4천 |
|---|
| 2026.08.13 | ₩1,522 | ₩1,562 | ₩1,415 | ₩1,522 | 0.00% | 1.3만 |
|---|
| 2026.08.12 | ₩1,682 | ₩1,682 | ₩1,335 | ₩1,415 | -15.87% | 4.1만 |
|---|
| 2026.08.11 | ₩1,656 | ₩1,714 | ₩1,482 | ₩1,682 | +1.61% | 7.8만 |
|---|
| 2026.08.10 | ₩1,469 | ₩1,602 | ₩1,469 | ₩1,535 | +4.55% | 5.5만 |
|---|
| 2026.08.07 | ₩1,308 | ₩1,402 | ₩1,308 | ₩1,375 | +5.10% | 1.1만 |
|---|
| 2026.08.06 | ₩1,335 | ₩1,375 | ₩1,268 | ₩1,308 | -2.00% | 4.5만 |
|---|
| 2026.08.05 | ₩1,389 | ₩1,389 | ₩1,362 | ₩1,375 | -0.96% | 5.2천 |
|---|
| 2026.08.04 | ₩1,415 | ₩1,415 | ₩1,348 | ₩1,389 | -1.89% | 1.4만 |
|---|
| 2026.08.03 | ₩1,442 | ₩1,442 | ₩1,335 | ₩1,362 | -5.56% | 1.5만 |
|---|
| 2026.07.31 | ₩1,402 | ₩1,494 | ₩1,331 | ₩1,335 | -4.76% | 2만 |
|---|
| 2026.07.30 | ₩1,362 | ₩1,455 | ₩1,362 | ₩1,362 | 0.00% | 8.4천 |
|---|
| 2026.07.29 | ₩1,348 | ₩1,397 | ₩1,335 | ₩1,348 | 0.00% | 1.7만 |
|---|
| 2026.07.28 | ₩1,469 | ₩1,482 | ₩1,348 | ₩1,362 | -7.27% | 1.7만 |
|---|
| 2026.07.27 | ₩1,455 | ₩1,562 | ₩1,429 | ₩1,442 | -0.92% | 2.4만 |
|---|
| 2026.07.24 | ₩1,455 | ₩1,495 | ₩1,389 | ₩1,415 | -2.75% | 2.4만 |
|---|
| 2026.07.23 | ₩1,469 | ₩1,515 | ₩1,402 | ₩1,442 | -1.82% | 1.4만 |
|---|
| 2026.07.22 | ₩1,535 | ₩1,589 | ₩1,495 | ₩1,522 | -0.87% | 2.2만 |
|---|
| 2026.07.21 | ₩1,575 | ₩1,582 | ₩1,535 | ₩1,549 | -1.69% | 2만 |
|---|
| 2026.07.20 | ₩1,615 | ₩1,644 | ₩1,535 | ₩1,549 | -4.13% | 1.7만 |
|---|
| 2026.07.17 | ₩1,682 | ₩1,749 | ₩1,575 | ₩1,615 | -3.97% | 3.9만 |
|---|
| 2026.07.16 | ₩1,802 | ₩1,829 | ₩1,602 | ₩1,682 | -6.67% | 2.8만 |
|---|
| 2026.07.15 | ₩1,756 | ₩1,842 | ₩1,709 | ₩1,802 | +2.66% | 2.2만 |
|---|
| 2026.07.14 | ₩1,762 | ₩1,762 | ₩1,709 | ₩1,736 | -1.52% | 8.5천 |
|---|
| 2026.07.13 | ₩1,802 | ₩1,802 | ₩1,722 | ₩1,749 | -2.96% | 1.1만 |
|---|
| 2026.07.10 | ₩1,722 | ₩1,749 | ₩1,709 | ₩1,736 | +0.78% | 3.5천 |
|---|
| 2026.07.09 | ₩1,749 | ₩1,749 | ₩1,696 | ₩1,736 | -0.76% | 6.1천 |
|---|
| 2026.07.08 | ₩1,669 | ₩1,709 | ₩1,669 | ₩1,696 | +1.60% | 7.3천 |
|---|
| 2026.07.07 | ₩1,762 | ₩1,796 | ₩1,682 | ₩1,696 | -3.79% | 2만 |
|---|
| 2026.07.06 | ₩1,682 | ₩1,762 | ₩1,682 | ₩1,762 | +4.76% | 1.2만 |
|---|
| 2026.07.02 | ₩1,682 | ₩1,762 | ₩1,682 | ₩1,696 | +0.79% | 17.8만 |
|---|
| 2026.07.01 | ₩1,736 | ₩1,762 | ₩1,696 | ₩1,736 | 0.00% | 1.1만 |
|---|
| 2026.06.30 | ₩1,736 | ₩1,796 | ₩1,696 | ₩1,722 | -0.77% | 1.1만 |
|---|
| 2026.06.29 | ₩1,776 | ₩1,976 | ₩1,669 | ₩1,736 | -2.26% | 3.2만 |
|---|
| 2026.06.26 | ₩1,682 | ₩1,856 | ₩1,673 | ₩1,829 | +8.73% | 1.2만 |
|---|
| 2026.06.25 | ₩1,709 | ₩1,762 | ₩1,682 | ₩1,722 | +0.78% | 2.7만 |
|---|
| 2026.06.24 | ₩1,696 | ₩1,789 | ₩1,696 | ₩1,722 | +1.57% | 8.5천 |
|---|
| 2026.06.23 | ₩1,669 | ₩1,789 | ₩1,669 | ₩1,736 | +4.00% | 1.5만 |
|---|
| 2026.06.22 | ₩1,696 | ₩1,793 | ₩1,669 | ₩1,696 | 0.00% | 2만 |
|---|
| 2026.06.18 | ₩1,736 | ₩1,749 | ₩1,656 | ₩1,722 | -0.77% | 4.4만 |
|---|
| 2026.06.17 | ₩1,642 | ₩1,829 | ₩1,642 | ₩1,762 | +7.32% | 3.6만 |
|---|
| 2026.06.16 | ₩1,736 | ₩1,749 | ₩1,615 | ₩1,696 | -2.31% | 5.5만 |
|---|
| 2026.06.15 | ₩1,802 | ₩1,909 | ₩1,762 | ₩1,762 | -2.22% | 3.7만 |
|---|
| 2026.06.12 | ₩1,816 | ₩1,909 | ₩1,802 | ₩1,802 | -0.74% | 2.7만 |
|---|
| 2026.06.11 | ₩1,869 | ₩1,896 | ₩1,802 | ₩1,816 | -2.86% | 2.5만 |
|---|
| 2026.06.10 | ₩1,842 | ₩1,909 | ₩1,762 | ₩1,856 | +0.72% | 3.1만 |
|---|
| 2026.06.09 | ₩1,936 | ₩1,936 | ₩1,749 | ₩1,776 | -8.28% | 2.7만 |
|---|
| 2026.06.08 | ₩1,936 | ₩2,009 | ₩1,802 | ₩1,829 | -5.52% | 2.9만 |
|---|
| 2026.06.05 | ₩2,003 | ₩2,043 | ₩1,869 | ₩1,882 | -6.00% | 3.7만 |
|---|
| 2026.06.04 | ₩1,949 | ₩2,109 | ₩1,949 | ₩2,016 | +3.42% | 2만 |
|---|
| 2026.06.03 | ₩2,146 | ₩2,203 | ₩1,949 | ₩1,976 | -7.90% | 2.3만 |
|---|
| 2026.06.02 | ₩2,163 | ₩2,195 | ₩2,103 | ₩2,150 | -0.62% | 2.7만 |
|---|
| 2026.06.01 | ₩2,350 | ₩2,350 | ₩2,136 | ₩2,163 | -7.95% | 4.4만 |
|---|
| 2026.05.29 | ₩2,417 | ₩2,443 | ₩2,283 | ₩2,310 | -4.42% | 2.9만 |
|---|
| 2026.05.28 | ₩2,390 | ₩2,550 | ₩2,363 | ₩2,457 | +2.79% | 2.9만 |
|---|
| 2026.05.27 | ₩2,483 | ₩2,543 | ₩2,350 | ₩2,350 | -5.38% | 2.5만 |
|---|
| 2026.05.26 | ₩2,497 | ₩2,630 | ₩2,454 | ₩2,483 | -0.53% | 3.1만 |
|---|
| 2026.05.22 | ₩2,563 | ₩2,657 | ₩2,523 | ₩2,537 | -1.04% | 5.3만 |
|---|
| 2026.05.21 | ₩2,550 | ₩2,670 | ₩2,430 | ₩2,563 | +0.52% | 6.6만 |
|---|
| 2026.05.20 | ₩2,523 | ₩2,630 | ₩2,403 | ₩2,550 | +1.06% | 5만 |
|---|
| 2026.05.19 | ₩2,350 | ₩2,643 | ₩2,316 | ₩2,523 | +7.39% | 5.1만 |
|---|
| 2026.05.18 | ₩2,537 | ₩2,557 | ₩2,376 | ₩2,376 | -6.32% | 5.8만 |
|---|
| 2026.05.15 | ₩2,577 | ₩2,724 | ₩2,477 | ₩2,510 | -2.59% | 10.7만 |
|---|
| 2026.05.14 | ₩2,190 | ₩2,737 | ₩2,123 | ₩2,483 | +13.41% | 41만 |
|---|
| 2026.05.13 | ₩1,896 | ₩2,029 | ₩1,816 | ₩1,963 | +3.52% | 5.4만 |
|---|
| 2026.05.12 | ₩2,029 | ₩2,029 | ₩1,802 | ₩1,842 | -9.21% | 8.4만 |
|---|
| 2026.05.11 | ₩2,069 | ₩2,069 | ₩1,882 | ₩1,882 | -9.03% | 5.1만 |
|---|
| 2026.05.08 | ₩2,083 | ₩2,136 | ₩2,016 | ₩2,043 | -1.92% | 4.8만 |
|---|
| 2026.05.07 | ₩2,376 | ₩2,403 | ₩2,096 | ₩2,109 | -11.24% | 4.9만 |
|---|
| 2026.05.06 | ₩2,216 | ₩2,430 | ₩2,216 | ₩2,350 | +6.02% | 4.7만 |
|---|
| 2026.05.05 | ₩2,483 | ₩2,563 | ₩2,219 | ₩2,256 | -9.14% | 8만 |
|---|
| 2026.05.04 | ₩2,684 | ₩2,777 | ₩2,590 | ₩2,590 | -3.48% | 6.9만 |
|---|
| 2026.05.01 | ₩2,951 | ₩3,077 | ₩2,697 | ₩2,697 | -8.60% | 8.5만 |
|---|
| 2026.04.30 | ₩3,191 | ₩3,284 | ₩3,044 | ₩3,044 | -4.60% | 8.9만 |
|---|
| 2026.04.29 | ₩3,311 | ₩3,378 | ₩3,085 | ₩3,191 | -3.63% | 9.5만 |
|---|
| 2026.04.28 | ₩3,258 | ₩3,605 | ₩3,218 | ₩3,391 | +4.10% | 10.5만 |
|---|
| 2026.04.27 | ₩3,031 | ₩3,698 | ₩3,031 | ₩3,364 | +11.01% | 22.4만 |
|---|
| 2026.04.24 | ₩3,311 | ₩3,672 | ₩3,071 | ₩3,071 | -7.26% | 32.1만 |
|---|
| 2026.04.23 | ₩3,097 | ₩3,605 | ₩3,097 | ₩3,271 | +5.60% | 44.2만 |
|---|
| 2026.04.22 | ₩3,057 | ₩3,792 | ₩2,991 | ₩3,685 | +20.52% | 266.2만 |
|---|
| 2026.04.21 | ₩3,792 | ₩4,179 | ₩3,431 | ₩3,885 | +2.46% | 8242.3만 |
|---|
| 2026.04.20 | ₩2,136 | ₩2,537 | ₩2,043 | ₩2,510 | +17.50% | 11.4만 |
|---|
| 2026.04.17 | ₩1,963 | ₩2,096 | ₩1,963 | ₩2,056 | +4.76% | 1.3만 |
|---|
| 2026.04.16 | ₩1,896 | ₩1,976 | ₩1,822 | ₩1,949 | +2.82% | 1.5만 |
|---|
| 2026.04.15 | ₩1,749 | ₩1,802 | ₩1,736 | ₩1,789 | +2.29% | 1만 |
|---|
| 2026.04.14 | ₩1,749 | ₩1,816 | ₩1,749 | ₩1,762 | +0.76% | 1.6만 |
|---|
| 2026.04.13 | ₩1,923 | ₩1,923 | ₩1,816 | ₩1,829 | -4.86% | 8.4천 |
|---|
| 2026.04.10 | ₩1,963 | ₩2,016 | ₩1,963 | ₩1,963 | 0.00% | 9.9천 |
|---|
| 2026.04.09 | ₩2,136 | ₩2,223 | ₩1,963 | ₩2,003 | -6.25% | 2.3만 |
|---|
| 2026.04.08 | ₩2,283 | ₩2,310 | ₩2,109 | ₩2,296 | +0.58% | 1만 |
|---|
| 2026.04.07 | ₩2,190 | ₩2,230 | ₩2,003 | ₩2,163 | -1.22% | 2.6만 |
|---|
| 2026.04.06 | ₩2,136 | ₩2,186 | ₩2,029 | ₩2,123 | -0.62% | 2.1만 |
|---|
| 2026.04.02 | ₩2,216 | ₩2,461 | ₩2,016 | ₩2,190 | -1.20% | 10.3만 |
|---|
| 2026.04.01 | ₩1,682 | ₩2,190 | ₩1,602 | ₩2,176 | +29.37% | 57.9만 |
|---|
| 2026.03.31 | ₩1,469 | ₩1,589 | ₩1,435 | ₩1,549 | +5.45% | 2.2만 |
|---|
| 2026.03.30 | ₩1,469 | ₩1,506 | ₩1,402 | ₩1,442 | -1.82% | 2.2만 |
|---|
| 2026.03.27 | ₩1,549 | ₩1,549 | ₩1,415 | ₩1,455 | -6.03% | 1.1만 |
|---|
| 2026.03.26 | ₩1,736 | ₩1,736 | ₩1,482 | ₩1,522 | -12.31% | 1.4만 |
|---|
| 2026.03.25 | ₩1,362 | ₩1,575 | ₩1,335 | ₩1,535 | +12.75% | 4.3만 |
|---|
| 2026.03.24 | ₩1,482 | ₩1,482 | ₩1,442 | ₩1,442 | -2.70% | 3.7천 |
|---|
| 2026.03.23 | ₩1,562 | ₩1,569 | ₩1,469 | ₩1,482 | -5.13% | 9.9천 |
|---|
| 2026.03.20 | ₩1,535 | ₩1,575 | ₩1,481 | ₩1,549 | +0.87% | 3.7만 |
|---|
| 2026.03.19 | ₩1,469 | ₩1,575 | ₩1,469 | ₩1,522 | +3.64% | 7.7천 |
|---|
| 2026.03.18 | ₩1,415 | ₩1,627 | ₩1,415 | ₩1,495 | +5.66% | 2.2만 |
|---|
| 2026.03.17 | ₩1,429 | ₩1,495 | ₩1,375 | ₩1,375 | -3.74% | 1.9만 |
|---|
| 2026.03.16 | ₩1,589 | ₩1,589 | ₩1,348 | ₩1,389 | -12.61% | 1.9만 |
|---|
| 2026.03.13 | ₩1,482 | ₩1,495 | ₩1,429 | ₩1,482 | 0.00% | 1.3만 |
|---|
| 2026.03.12 | ₩1,509 | ₩1,562 | ₩1,495 | ₩1,535 | +1.77% | 1.5만 |
|---|
| 2026.03.11 | ₩1,549 | ₩1,549 | ₩1,439 | ₩1,489 | -3.88% | 7.7천 |
|---|
| 2026.03.10 | ₩1,402 | ₩1,573 | ₩1,348 | ₩1,535 | +9.52% | 3.4만 |
|---|
| 2026.03.09 | ₩1,442 | ₩1,442 | ₩1,348 | ₩1,429 | -0.93% | 5.7만 |
|---|
| 2026.03.06 | ₩1,469 | ₩1,482 | ₩1,308 | ₩1,322 | -10.00% | 3만 |
|---|
| 2026.03.05 | ₩1,535 | ₩1,535 | ₩1,422 | ₩1,455 | -5.22% | 1.5만 |
|---|
| 2026.03.04 | ₩1,629 | ₩1,629 | ₩1,495 | ₩1,535 | -5.74% | 3.5만 |
|---|
| 2026.03.03 | ₩1,856 | ₩1,896 | ₩1,348 | ₩1,602 | -13.67% | 8만 |
|---|
| 2026.03.02 | ₩1,923 | ₩2,029 | ₩1,865 | ₩1,882 | -2.08% | 1.1만 |
|---|
| 2026.02.27 | ₩1,923 | ₩2,091 | ₩1,869 | ₩2,029 | +5.56% | 3.1만 |
|---|
| 2026.02.26 | ₩1,896 | ₩2,029 | ₩1,896 | ₩2,029 | +7.04% | 1.6만 |
|---|
| 2026.02.25 | ₩2,043 | ₩2,043 | ₩1,853 | ₩1,923 | -5.88% | 6만 |
|---|
| 2026.02.24 | ₩2,003 | ₩2,069 | ₩1,936 | ₩2,069 | +3.33% | 6.9천 |
|---|
| 2026.02.23 | ₩2,336 | ₩2,336 | ₩2,016 | ₩2,069 | -11.43% | 2.2만 |
|---|
| 2026.02.20 | ₩2,430 | ₩2,430 | ₩2,310 | ₩2,323 | -4.40% | 1.3만 |
|---|
| 2026.02.19 | ₩2,403 | ₩2,457 | ₩2,283 | ₩2,430 | +1.11% | 1만 |
|---|
| 2026.02.18 | ₩2,417 | ₩2,543 | ₩2,403 | ₩2,430 | +0.55% | 5.6천 |
|---|
| 2026.02.17 | ₩2,270 | ₩2,417 | ₩2,270 | ₩2,363 | +4.12% | 7.4천 |
|---|
| 2026.02.13 | ₩2,310 | ₩2,363 | ₩2,296 | ₩2,296 | -0.58% | 8.6천 |
|---|
| 2026.02.12 | ₩2,537 | ₩2,550 | ₩2,270 | ₩2,336 | -7.89% | 4만 |
|---|
| 2026.02.11 | ₩2,443 | ₩2,590 | ₩2,443 | ₩2,510 | +2.73% | 1.6만 |
|---|
| 2026.02.10 | ₩2,804 | ₩2,804 | ₩2,530 | ₩2,563 | -8.57% | 2.2만 |
|---|
| 2026.02.09 | ₩2,684 | ₩2,704 | ₩2,643 | ₩2,686 | +0.10% | 7.2천 |
|---|
| 2026.02.06 | ₩2,870 | ₩2,894 | ₩2,617 | ₩2,617 | -8.84% | 7만 |
|---|
| 2026.02.05 | ₩2,857 | ₩2,911 | ₩2,817 | ₩2,830 | -0.93% | 1만 |
|---|
| 2026.02.04 | ₩2,804 | ₩2,857 | ₩2,804 | ₩2,817 | +0.48% | 2.2천 |
|---|
| 2026.02.03 | ₩2,830 | ₩2,864 | ₩2,817 | ₩2,834 | +0.14% | 8.7천 |
|---|
| 2026.02.02 | ₩2,804 | ₩3,017 | ₩2,804 | ₩2,804 | 0.00% | 7.3천 |
|---|
| 2026.01.30 | ₩2,977 | ₩3,017 | ₩2,804 | ₩2,804 | -5.83% | 5.5천 |
|---|
| 2026.01.29 | ₩3,044 | ₩3,139 | ₩2,804 | ₩2,937 | -3.51% | 2.3만 |
|---|
| 2026.01.28 | ₩3,004 | ₩3,031 | ₩2,937 | ₩3,031 | +0.89% | 3.6천 |
|---|
| 2026.01.27 | ₩3,004 | ₩3,031 | ₩3,004 | ₩3,017 | +0.44% | 7.2천 |
|---|
| 2026.01.26 | ₩2,924 | ₩3,057 | ₩2,911 | ₩2,964 | +1.37% | 9.6천 |
|---|
| 2026.01.23 | ₩2,937 | ₩2,988 | ₩2,924 | ₩2,924 | -0.45% | 6.4천 |
|---|
| 2026.01.22 | ₩2,911 | ₩3,044 | ₩2,911 | ₩2,964 | +1.83% | 5천 |
|---|
| 2026.01.21 | ₩2,911 | ₩2,987 | ₩2,897 | ₩2,937 | +0.92% | 1만 |
|---|
| 2026.01.20 | ₩2,924 | ₩3,087 | ₩2,924 | ₩2,991 | +2.28% | 8.1천 |
|---|
| 2026.01.16 | ₩3,084 | ₩3,084 | ₩2,937 | ₩2,937 | -4.76% | 1만 |
|---|
| 2026.01.15 | ₩2,964 | ₩3,115 | ₩2,964 | ₩3,017 | +1.80% | 9.5천 |
|---|
| 2026.01.14 | ₩2,964 | ₩3,044 | ₩2,937 | ₩3,044 | +2.70% | 1.2만 |
|---|
| 2026.01.13 | ₩2,991 | ₩3,020 | ₩2,977 | ₩3,020 | +0.98% | 4.3천 |
|---|
| 2026.01.12 | ₩2,964 | ₩3,113 | ₩2,964 | ₩3,044 | +2.70% | 5천 |
|---|
| 2026.01.09 | ₩3,004 | ₩3,017 | ₩2,937 | ₩2,991 | -0.44% | 1.2만 |
|---|
| 2026.01.08 | ₩3,071 | ₩3,071 | ₩2,857 | ₩2,924 | -4.78% | 1.6만 |
|---|
| 2026.01.07 | ₩3,097 | ₩3,097 | ₩2,937 | ₩2,964 | -4.31% | 1.5만 |
|---|
| 2026.01.06 | ₩3,031 | ₩3,031 | ₩2,894 | ₩3,017 | -0.44% | 2.5만 |
|---|
| 2026.01.05 | ₩2,897 | ₩3,071 | ₩2,804 | ₩2,937 | +1.38% | 2.3만 |
|---|
| 2026.01.02 | ₩2,870 | ₩2,937 | ₩2,804 | ₩2,884 | +0.47% | 2.3만 |
|---|
| 2025.12.31 | ₩2,857 | ₩2,884 | ₩2,817 | ₩2,857 | 0.00% | 3.1만 |
|---|
| 2025.12.30 | ₩2,870 | ₩2,977 | ₩2,870 | ₩2,977 | +3.72% | 2.6천 |
|---|
| 2025.12.29 | ₩2,870 | ₩3,031 | ₩2,857 | ₩3,004 | +4.65% | 9.7천 |
|---|
| 2025.12.26 | ₩2,951 | ₩3,001 | ₩2,857 | ₩2,924 | -0.90% | 2.1만 |
|---|
| 2025.12.24 | ₩2,977 | ₩3,024 | ₩2,870 | ₩2,937 | -1.35% | 1.2만 |
|---|
| 2025.12.23 | ₩3,151 | ₩3,151 | ₩2,937 | ₩3,044 | -3.39% | 1.8만 |
|---|
| 2025.12.22 | ₩2,991 | ₩3,124 | ₩2,951 | ₩3,057 | +2.23% | 1.2만 |
|---|
| 2025.12.19 | ₩3,085 | ₩3,164 | ₩3,031 | ₩3,124 | +1.25% | 6.6천 |
|---|
| 2025.12.18 | ₩3,137 | ₩3,324 | ₩3,031 | ₩3,031 | -3.40% | 2.9만 |
|---|
| 2025.12.17 | ₩3,351 | ₩3,591 | ₩3,191 | ₩3,191 | -4.78% | 1.4만 |
|---|
| 2025.12.16 | ₩3,244 | ₩3,591 | ₩3,218 | ₩3,458 | +6.58% | 8.4천 |
|---|
| 2025.12.15 | ₩3,378 | ₩3,538 | ₩3,284 | ₩3,338 | -1.19% | 1.6만 |
|---|
| 2025.12.12 | ₩3,405 | ₩3,605 | ₩3,286 | ₩3,431 | +0.78% | 1.4만 |
|---|
| 2025.12.11 | ₩3,411 | ₩3,511 | ₩3,351 | ₩3,364 | -1.37% | 6천 |
|---|
| 2025.12.10 | ₩3,471 | ₩3,525 | ₩3,310 | ₩3,351 | -3.46% | 1.2만 |
|---|
| 2025.12.09 | ₩3,338 | ₩3,565 | ₩3,338 | ₩3,551 | +6.40% | 5.8천 |
|---|
| 2025.12.08 | ₩3,405 | ₩3,565 | ₩3,164 | ₩3,391 | -0.39% | 2.1만 |
|---|
| 2025.12.05 | ₩3,124 | ₩3,465 | ₩3,111 | ₩3,378 | +8.12% | 3.7만 |
|---|
| 2025.12.04 | ₩3,191 | ₩3,271 | ₩3,031 | ₩3,137 | -1.67% | 5.2만 |
|---|
| 2025.12.03 | ₩3,351 | ₩3,351 | ₩3,137 | ₩3,137 | -6.37% | 1.9만 |
|---|
| 2025.12.02 | ₩3,738 | ₩3,738 | ₩3,284 | ₩3,311 | -11.43% | 2.2만 |
|---|
| 2025.12.01 | ₩3,271 | ₩3,658 | ₩3,178 | ₩3,658 | +11.84% | 3.6만 |
|---|
| 2025.11.28 | ₩3,298 | ₩3,378 | ₩3,137 | ₩3,271 | -0.81% | 8천 |
|---|
| 2025.11.26 | ₩3,071 | ₩3,284 | ₩3,071 | ₩3,231 | +5.22% | 6.8천 |
|---|
| 2025.11.25 | ₩3,071 | ₩3,137 | ₩3,004 | ₩3,071 | 0.00% | 1.2만 |
|---|
| 2025.11.24 | ₩3,137 | ₩3,338 | ₩2,999 | ₩3,137 | 0.00% | 1.5만 |
|---|
| 2025.11.21 | ₩3,111 | ₩3,272 | ₩3,084 | ₩3,151 | +1.29% | 2.9만 |
|---|
| 2025.11.20 | ₩3,351 | ₩3,391 | ₩3,125 | ₩3,204 | -4.38% | 1.5만 |
|---|
| 2025.11.19 | ₩3,204 | ₩3,431 | ₩3,044 | ₩3,338 | +4.17% | 9.9천 |
|---|
| 2025.11.18 | ₩3,204 | ₩3,271 | ₩3,164 | ₩3,178 | -0.83% | 1.5만 |
|---|
| 2025.11.17 | ₩3,445 | ₩3,445 | ₩3,178 | ₩3,284 | -4.65% | 9.8천 |
|---|
| 2025.11.14 | ₩3,191 | ₩3,311 | ₩3,004 | ₩3,258 | +2.09% | 9.7천 |
|---|
| 2025.11.13 | ₩3,525 | ₩3,672 | ₩3,284 | ₩3,284 | -6.82% | 6.9만 |
|---|
| 2025.11.12 | ₩3,097 | ₩3,672 | ₩3,004 | ₩3,511 | +13.36% | 2.5만 |
|---|
| 2025.11.11 | ₩3,431 | ₩3,631 | ₩3,178 | ₩3,498 | +1.95% | 5.4천 |
|---|
| 2025.11.10 | ₩3,672 | ₩3,672 | ₩3,324 | ₩3,431 | -6.55% | 1.1만 |
|---|
| 2025.11.07 | ₩3,191 | ₩3,578 | ₩3,191 | ₩3,565 | +11.72% | 6.2천 |
|---|
| 2025.11.06 | ₩3,364 | ₩3,431 | ₩3,218 | ₩3,271 | -2.78% | 9.4천 |
|---|
| 2025.11.05 | ₩3,355 | ₩3,611 | ₩3,355 | ₩3,451 | +2.87% | 4.3천 |
|---|
| 2025.11.04 | ₩3,471 | ₩3,591 | ₩3,340 | ₩3,364 | -3.08% | 6.8천 |
|---|
| 2025.11.03 | ₩3,551 | ₩3,631 | ₩3,438 | ₩3,471 | -2.26% | 1.3만 |
|---|
| 2025.10.31 | ₩3,551 | ₩3,658 | ₩3,445 | ₩3,445 | -3.01% | 1.8만 |
|---|
| 2025.10.30 | ₩3,672 | ₩3,912 | ₩3,471 | ₩3,551 | -3.27% | 1.9만 |
|---|
| 2025.10.29 | ₩3,912 | ₩3,995 | ₩3,565 | ₩3,618 | -7.51% | 2.9만 |
|---|
| 2025.10.28 | ₩3,939 | ₩4,059 | ₩3,921 | ₩3,921 | -0.44% | 7.4천 |
|---|
| 2025.10.27 | ₩4,112 | ₩4,299 | ₩3,932 | ₩3,979 | -3.25% | 2.4만 |
|---|
| 2025.10.24 | ₩3,965 | ₩4,259 | ₩3,965 | ₩4,059 | +2.36% | 6.6천 |
|---|
| 2025.10.23 | ₩3,898 | ₩4,055 | ₩3,872 | ₩3,912 | +0.34% | 2.1만 |
|---|
| 2025.10.22 | ₩4,166 | ₩4,312 | ₩3,898 | ₩3,959 | -4.97% | 3.7만 |
|---|
| 2025.10.21 | ₩4,272 | ₩4,467 | ₩4,091 | ₩4,259 | -0.31% | 9.1천 |
|---|
| 2025.10.20 | ₩4,072 | ₩4,166 | ₩4,072 | ₩4,166 | +2.30% | 7.5천 |
|---|
| 2025.10.17 | ₩4,526 | ₩4,526 | ₩3,872 | ₩4,072 | -10.03% | 2.4만 |
|---|
| 2025.10.16 | ₩4,553 | ₩4,633 | ₩4,339 | ₩4,459 | -2.05% | 1.8만 |
|---|
| 2025.10.15 | ₩4,272 | ₩5,334 | ₩4,272 | ₩4,659 | +9.06% | 11.2만 |
|---|
| 2025.10.14 | ₩4,566 | ₩4,566 | ₩4,125 | ₩4,139 | -9.36% | 2.4만 |
|---|
| 2025.10.13 | ₩4,125 | ₩4,599 | ₩4,072 | ₩4,579 | +11.00% | 4.3만 |
|---|
| 2025.10.10 | ₩3,898 | ₩4,192 | ₩3,898 | ₩4,025 | +3.25% | 1.9만 |
|---|