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 | ₩1,450 | ₩1,457 | ₩1,390 | ₩1,416 | -2.30% | 2만 |
| 2026.10.08 | ₩1,457 | ₩1,457 | ₩1,403 | ₩1,430 | -1.83% | 2.6만 |
| 2026.10.07 | ₩1,470 | ₩1,497 | ₩1,438 | ₩1,470 | 0.00% | 6.4천 |
| 2026.10.06 | ₩1,416 | ₩1,461 | ₩1,416 | ₩1,443 | +1.89% | 8.3천 |
| 2026.10.05 | ₩1,497 | ₩1,497 | ₩1,390 | ₩1,443 | -3.57% | 5.1천 |
| 2026.10.02 | ₩1,457 | ₩1,497 | ₩1,416 | ₩1,463 | +0.46% | 18.6만 |
| 2026.10.01 | ₩1,470 | ₩1,470 | ₩1,390 | ₩1,416 | -3.64% | 1.3만 |
| 2026.09.30 | ₩1,376 | ₩1,590 | ₩1,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,457 |
| +5.83% |
| 4.6만 |
| 2026.09.29 | ₩1,363 | ₩1,390 | ₩1,363 | ₩1,376 | +0.98% | 2.9천 |
|---|
| 2026.09.28 | ₩1,457 | ₩1,457 | ₩1,376 | ₩1,390 | -4.59% | 2.1만 |
|---|
| 2026.09.25 | ₩1,430 | ₩1,483 | ₩1,426 | ₩1,457 | +1.87% | 6.8천 |
|---|
| 2026.09.24 | ₩1,376 | ₩1,433 | ₩1,376 | ₩1,416 | +2.91% | 1.2만 |
|---|
| 2026.09.23 | ₩1,403 | ₩1,497 | ₩1,363 | ₩1,363 | -2.86% | 1.6만 |
|---|
| 2026.09.22 | ₩1,457 | ₩1,470 | ₩1,416 | ₩1,430 | -1.83% | 1.2만 |
|---|
| 2026.09.21 | ₩1,577 | ₩1,577 | ₩1,430 | ₩1,443 | -8.47% | 5.5만 |
|---|
| 2026.09.18 | ₩1,483 | ₩1,563 | ₩1,414 | ₩1,563 | +5.41% | 3.1만 |
|---|
| 2026.09.17 | ₩1,457 | ₩1,593 | ₩1,457 | ₩1,470 | +0.92% | 2.8만 |
|---|
| 2026.09.16 | ₩1,630 | ₩1,630 | ₩1,390 | ₩1,430 | -12.30% | 9.1만 |
|---|
| 2026.09.15 | ₩1,657 | ₩1,704 | ₩1,617 | ₩1,630 | -1.61% | 13.4만 |
|---|
| 2026.09.14 | ₩1,764 | ₩1,764 | ₩1,657 | ₩1,710 | -3.03% | 3.2만 |
|---|
| 2026.09.11 | ₩1,684 | ₩1,751 | ₩1,577 | ₩1,737 | +3.17% | 2.8만 |
|---|
| 2026.09.10 | ₩1,604 | ₩1,644 | ₩1,510 | ₩1,590 | -0.83% | 5만 |
|---|
| 2026.09.09 | ₩1,443 | ₩1,697 | ₩1,363 | ₩1,510 | +4.63% | 15.2만 |
|---|
| 2026.09.08 | ₩1,483 | ₩1,523 | ₩1,470 | ₩1,483 | 0.00% | 1.5만 |
|---|
| 2026.09.04 | ₩1,523 | ₩1,523 | ₩1,430 | ₩1,497 | -1.75% | 5만 |
|---|
| 2026.09.03 | ₩1,577 | ₩1,577 | ₩1,457 | ₩1,470 | -6.78% | 1.1만 |
|---|
| 2026.09.02 | ₩1,403 | ₩1,630 | ₩1,396 | ₩1,497 | +6.67% | 9.7만 |
|---|
| 2026.09.01 | ₩1,376 | ₩1,423 | ₩1,350 | ₩1,390 | +0.97% | 2.6만 |
|---|
| 2026.08.31 | ₩1,336 | ₩1,470 | ₩1,334 | ₩1,376 | +3.00% | 5.4만 |
|---|
| 2026.08.28 | ₩1,320 | ₩1,363 | ₩1,316 | ₩1,327 | +0.51% | 9.3천 |
|---|
| 2026.08.27 | ₩1,376 | ₩1,388 | ₩1,310 | ₩1,320 | -4.08% | 5천 |
|---|
| 2026.08.26 | ₩1,323 | ₩1,383 | ₩1,310 | ₩1,324 | +0.10% | 1.7만 |
|---|
| 2026.08.25 | ₩1,403 | ₩1,403 | ₩1,310 | ₩1,326 | -5.52% | 1.2만 |
|---|
| 2026.08.24 | ₩1,423 | ₩1,423 | ₩1,350 | ₩1,350 | -5.16% | 1.6만 |
|---|
| 2026.08.21 | ₩1,390 | ₩1,443 | ₩1,390 | ₩1,390 | 0.00% | 5.5천 |
|---|
| 2026.08.20 | ₩1,403 | ₩1,463 | ₩1,390 | ₩1,403 | 0.00% | 1.2만 |
|---|
| 2026.08.19 | ₩1,376 | ₩1,470 | ₩1,376 | ₩1,430 | +3.88% | 9.3천 |
|---|
| 2026.08.18 | ₩1,376 | ₩1,483 | ₩1,376 | ₩1,416 | +2.91% | 9.6천 |
|---|
| 2026.08.17 | ₩1,483 | ₩1,497 | ₩1,416 | ₩1,416 | -4.50% | 1.9만 |
|---|
| 2026.08.14 | ₩1,550 | ₩1,550 | ₩1,497 | ₩1,497 | -3.45% | 8.4천 |
|---|
| 2026.08.13 | ₩1,523 | ₩1,563 | ₩1,416 | ₩1,523 | 0.00% | 1.3만 |
|---|
| 2026.08.12 | ₩1,684 | ₩1,684 | ₩1,336 | ₩1,416 | -15.87% | 4.1만 |
|---|
| 2026.08.11 | ₩1,657 | ₩1,716 | ₩1,483 | ₩1,684 | +1.61% | 7.8만 |
|---|
| 2026.08.10 | ₩1,470 | ₩1,604 | ₩1,470 | ₩1,537 | +4.55% | 5.5만 |
|---|
| 2026.08.07 | ₩1,310 | ₩1,403 | ₩1,310 | ₩1,376 | +5.10% | 1.1만 |
|---|
| 2026.08.06 | ₩1,336 | ₩1,376 | ₩1,269 | ₩1,310 | -2.00% | 4.5만 |
|---|
| 2026.08.05 | ₩1,390 | ₩1,390 | ₩1,363 | ₩1,376 | -0.96% | 5.2천 |
|---|
| 2026.08.04 | ₩1,416 | ₩1,416 | ₩1,350 | ₩1,390 | -1.89% | 1.4만 |
|---|
| 2026.08.03 | ₩1,443 | ₩1,443 | ₩1,336 | ₩1,363 | -5.56% | 1.5만 |
|---|
| 2026.07.31 | ₩1,403 | ₩1,495 | ₩1,332 | ₩1,336 | -4.76% | 2만 |
|---|
| 2026.07.30 | ₩1,363 | ₩1,457 | ₩1,363 | ₩1,363 | 0.00% | 8.4천 |
|---|
| 2026.07.29 | ₩1,350 | ₩1,398 | ₩1,336 | ₩1,350 | 0.00% | 1.7만 |
|---|
| 2026.07.28 | ₩1,470 | ₩1,483 | ₩1,350 | ₩1,363 | -7.27% | 1.7만 |
|---|
| 2026.07.27 | ₩1,457 | ₩1,563 | ₩1,430 | ₩1,443 | -0.92% | 2.4만 |
|---|
| 2026.07.24 | ₩1,457 | ₩1,497 | ₩1,390 | ₩1,416 | -2.75% | 2.4만 |
|---|
| 2026.07.23 | ₩1,470 | ₩1,517 | ₩1,403 | ₩1,443 | -1.82% | 1.4만 |
|---|
| 2026.07.22 | ₩1,537 | ₩1,590 | ₩1,497 | ₩1,523 | -0.87% | 2.2만 |
|---|
| 2026.07.21 | ₩1,577 | ₩1,584 | ₩1,537 | ₩1,550 | -1.69% | 2만 |
|---|
| 2026.07.20 | ₩1,617 | ₩1,645 | ₩1,537 | ₩1,550 | -4.13% | 1.7만 |
|---|
| 2026.07.17 | ₩1,684 | ₩1,751 | ₩1,577 | ₩1,617 | -3.97% | 3.9만 |
|---|
| 2026.07.16 | ₩1,804 | ₩1,831 | ₩1,604 | ₩1,684 | -6.67% | 2.8만 |
|---|
| 2026.07.15 | ₩1,757 | ₩1,844 | ₩1,710 | ₩1,804 | +2.66% | 2.2만 |
|---|
| 2026.07.14 | ₩1,764 | ₩1,764 | ₩1,710 | ₩1,737 | -1.52% | 8.5천 |
|---|
| 2026.07.13 | ₩1,804 | ₩1,804 | ₩1,724 | ₩1,751 | -2.96% | 1.1만 |
|---|
| 2026.07.10 | ₩1,724 | ₩1,751 | ₩1,710 | ₩1,737 | +0.78% | 3.5천 |
|---|
| 2026.07.09 | ₩1,751 | ₩1,751 | ₩1,697 | ₩1,737 | -0.76% | 6.1천 |
|---|
| 2026.07.08 | ₩1,670 | ₩1,710 | ₩1,670 | ₩1,697 | +1.60% | 7.3천 |
|---|
| 2026.07.07 | ₩1,764 | ₩1,797 | ₩1,684 | ₩1,697 | -3.79% | 2만 |
|---|
| 2026.07.06 | ₩1,684 | ₩1,764 | ₩1,684 | ₩1,764 | +4.76% | 1.2만 |
|---|
| 2026.07.02 | ₩1,684 | ₩1,764 | ₩1,684 | ₩1,697 | +0.79% | 17.8만 |
|---|
| 2026.07.01 | ₩1,737 | ₩1,764 | ₩1,697 | ₩1,737 | 0.00% | 1.1만 |
|---|
| 2026.06.30 | ₩1,737 | ₩1,797 | ₩1,697 | ₩1,724 | -0.77% | 1.1만 |
|---|
| 2026.06.29 | ₩1,777 | ₩1,978 | ₩1,670 | ₩1,737 | -2.26% | 3.2만 |
|---|
| 2026.06.26 | ₩1,684 | ₩1,857 | ₩1,674 | ₩1,831 | +8.73% | 1.2만 |
|---|
| 2026.06.25 | ₩1,710 | ₩1,764 | ₩1,684 | ₩1,724 | +0.78% | 2.7만 |
|---|
| 2026.06.24 | ₩1,697 | ₩1,791 | ₩1,697 | ₩1,724 | +1.57% | 8.5천 |
|---|
| 2026.06.23 | ₩1,670 | ₩1,791 | ₩1,670 | ₩1,737 | +4.00% | 1.5만 |
|---|
| 2026.06.22 | ₩1,697 | ₩1,795 | ₩1,670 | ₩1,697 | 0.00% | 2만 |
|---|
| 2026.06.18 | ₩1,737 | ₩1,751 | ₩1,657 | ₩1,724 | -0.77% | 4.4만 |
|---|
| 2026.06.17 | ₩1,644 | ₩1,831 | ₩1,644 | ₩1,764 | +7.32% | 3.6만 |
|---|
| 2026.06.16 | ₩1,737 | ₩1,751 | ₩1,617 | ₩1,697 | -2.31% | 5.5만 |
|---|
| 2026.06.15 | ₩1,804 | ₩1,911 | ₩1,764 | ₩1,764 | -2.22% | 3.7만 |
|---|
| 2026.06.12 | ₩1,817 | ₩1,911 | ₩1,804 | ₩1,804 | -0.74% | 2.7만 |
|---|
| 2026.06.11 | ₩1,871 | ₩1,898 | ₩1,804 | ₩1,817 | -2.86% | 2.5만 |
|---|
| 2026.06.10 | ₩1,844 | ₩1,911 | ₩1,764 | ₩1,857 | +0.72% | 3.1만 |
|---|
| 2026.06.09 | ₩1,938 | ₩1,938 | ₩1,751 | ₩1,777 | -8.28% | 2.7만 |
|---|
| 2026.06.08 | ₩1,938 | ₩2,011 | ₩1,804 | ₩1,831 | -5.52% | 2.9만 |
|---|
| 2026.06.05 | ₩2,004 | ₩2,045 | ₩1,871 | ₩1,884 | -6.00% | 3.7만 |
|---|
| 2026.06.04 | ₩1,951 | ₩2,111 | ₩1,951 | ₩2,018 | +3.42% | 2만 |
|---|
| 2026.06.03 | ₩2,147 | ₩2,205 | ₩1,951 | ₩1,978 | -7.90% | 2.3만 |
|---|
| 2026.06.02 | ₩2,165 | ₩2,197 | ₩2,105 | ₩2,151 | -0.62% | 2.7만 |
|---|
| 2026.06.01 | ₩2,352 | ₩2,352 | ₩2,138 | ₩2,165 | -7.95% | 4.4만 |
|---|
| 2026.05.29 | ₩2,419 | ₩2,445 | ₩2,285 | ₩2,312 | -4.42% | 2.9만 |
|---|
| 2026.05.28 | ₩2,392 | ₩2,552 | ₩2,365 | ₩2,459 | +2.79% | 2.9만 |
|---|
| 2026.05.27 | ₩2,486 | ₩2,546 | ₩2,352 | ₩2,352 | -5.38% | 2.5만 |
|---|
| 2026.05.26 | ₩2,499 | ₩2,633 | ₩2,456 | ₩2,486 | -0.53% | 3.1만 |
|---|
| 2026.05.22 | ₩2,566 | ₩2,659 | ₩2,526 | ₩2,539 | -1.04% | 5.3만 |
|---|
| 2026.05.21 | ₩2,552 | ₩2,673 | ₩2,432 | ₩2,566 | +0.52% | 6.6만 |
|---|
| 2026.05.20 | ₩2,526 | ₩2,633 | ₩2,405 | ₩2,552 | +1.06% | 5만 |
|---|
| 2026.05.19 | ₩2,352 | ₩2,646 | ₩2,318 | ₩2,526 | +7.39% | 5.1만 |
|---|
| 2026.05.18 | ₩2,539 | ₩2,559 | ₩2,379 | ₩2,379 | -6.32% | 5.8만 |
|---|
| 2026.05.15 | ₩2,579 | ₩2,726 | ₩2,479 | ₩2,512 | -2.59% | 10.7만 |
|---|
| 2026.05.14 | ₩2,192 | ₩2,739 | ₩2,125 | ₩2,486 | +13.41% | 41만 |
|---|
| 2026.05.13 | ₩1,898 | ₩2,031 | ₩1,817 | ₩1,964 | +3.52% | 5.4만 |
|---|
| 2026.05.12 | ₩2,031 | ₩2,031 | ₩1,804 | ₩1,844 | -9.21% | 8.4만 |
|---|
| 2026.05.11 | ₩2,071 | ₩2,071 | ₩1,884 | ₩1,884 | -9.03% | 5.1만 |
|---|
| 2026.05.08 | ₩2,085 | ₩2,138 | ₩2,018 | ₩2,045 | -1.92% | 4.8만 |
|---|
| 2026.05.07 | ₩2,379 | ₩2,405 | ₩2,098 | ₩2,111 | -11.24% | 4.9만 |
|---|
| 2026.05.06 | ₩2,218 | ₩2,432 | ₩2,218 | ₩2,352 | +6.02% | 4.7만 |
|---|
| 2026.05.05 | ₩2,486 | ₩2,566 | ₩2,221 | ₩2,258 | -9.14% | 8만 |
|---|
| 2026.05.04 | ₩2,686 | ₩2,780 | ₩2,592 | ₩2,592 | -3.48% | 6.9만 |
|---|
| 2026.05.01 | ₩2,953 | ₩3,080 | ₩2,699 | ₩2,699 | -8.60% | 8.5만 |
|---|
| 2026.04.30 | ₩3,194 | ₩3,287 | ₩3,047 | ₩3,047 | -4.60% | 8.9만 |
|---|
| 2026.04.29 | ₩3,314 | ₩3,381 | ₩3,088 | ₩3,194 | -3.63% | 9.5만 |
|---|
| 2026.04.28 | ₩3,261 | ₩3,608 | ₩3,221 | ₩3,394 | +4.10% | 10.5만 |
|---|
| 2026.04.27 | ₩3,033 | ₩3,702 | ₩3,033 | ₩3,368 | +11.01% | 22.4만 |
|---|
| 2026.04.24 | ₩3,314 | ₩3,675 | ₩3,074 | ₩3,074 | -7.26% | 32.1만 |
|---|
| 2026.04.23 | ₩3,100 | ₩3,608 | ₩3,100 | ₩3,274 | +5.60% | 44.2만 |
|---|
| 2026.04.22 | ₩3,060 | ₩3,795 | ₩2,993 | ₩3,688 | +20.52% | 266.2만 |
|---|
| 2026.04.21 | ₩3,795 | ₩4,183 | ₩3,434 | ₩3,889 | +2.46% | 8242.3만 |
|---|
| 2026.04.20 | ₩2,138 | ₩2,539 | ₩2,045 | ₩2,512 | +17.50% | 11.4만 |
|---|
| 2026.04.17 | ₩1,964 | ₩2,098 | ₩1,964 | ₩2,058 | +4.76% | 1.3만 |
|---|
| 2026.04.16 | ₩1,898 | ₩1,978 | ₩1,824 | ₩1,951 | +2.82% | 1.5만 |
|---|
| 2026.04.15 | ₩1,751 | ₩1,804 | ₩1,737 | ₩1,791 | +2.29% | 1만 |
|---|
| 2026.04.14 | ₩1,751 | ₩1,817 | ₩1,751 | ₩1,764 | +0.76% | 1.6만 |
|---|
| 2026.04.13 | ₩1,924 | ₩1,924 | ₩1,817 | ₩1,831 | -4.86% | 8.4천 |
|---|
| 2026.04.10 | ₩1,964 | ₩2,018 | ₩1,964 | ₩1,964 | 0.00% | 9.9천 |
|---|
| 2026.04.09 | ₩2,138 | ₩2,225 | ₩1,964 | ₩2,004 | -6.25% | 2.3만 |
|---|
| 2026.04.08 | ₩2,285 | ₩2,312 | ₩2,111 | ₩2,298 | +0.58% | 1만 |
|---|
| 2026.04.07 | ₩2,192 | ₩2,232 | ₩2,004 | ₩2,165 | -1.22% | 2.6만 |
|---|
| 2026.04.06 | ₩2,138 | ₩2,188 | ₩2,031 | ₩2,125 | -0.62% | 2.1만 |
|---|
| 2026.04.02 | ₩2,218 | ₩2,463 | ₩2,018 | ₩2,192 | -1.20% | 10.3만 |
|---|
| 2026.04.01 | ₩1,684 | ₩2,192 | ₩1,604 | ₩2,178 | +29.37% | 57.9만 |
|---|
| 2026.03.31 | ₩1,470 | ₩1,590 | ₩1,437 | ₩1,550 | +5.45% | 2.2만 |
|---|
| 2026.03.30 | ₩1,470 | ₩1,507 | ₩1,403 | ₩1,443 | -1.82% | 2.2만 |
|---|
| 2026.03.27 | ₩1,550 | ₩1,550 | ₩1,416 | ₩1,457 | -6.03% | 1.1만 |
|---|
| 2026.03.26 | ₩1,737 | ₩1,737 | ₩1,483 | ₩1,523 | -12.31% | 1.4만 |
|---|
| 2026.03.25 | ₩1,363 | ₩1,577 | ₩1,336 | ₩1,537 | +12.75% | 4.3만 |
|---|
| 2026.03.24 | ₩1,483 | ₩1,483 | ₩1,443 | ₩1,443 | -2.70% | 3.7천 |
|---|
| 2026.03.23 | ₩1,563 | ₩1,570 | ₩1,470 | ₩1,483 | -5.13% | 9.9천 |
|---|
| 2026.03.20 | ₩1,537 | ₩1,577 | ₩1,482 | ₩1,550 | +0.87% | 3.7만 |
|---|
| 2026.03.19 | ₩1,470 | ₩1,577 | ₩1,470 | ₩1,523 | +3.64% | 7.7천 |
|---|
| 2026.03.18 | ₩1,416 | ₩1,629 | ₩1,416 | ₩1,497 | +5.66% | 2.2만 |
|---|
| 2026.03.17 | ₩1,430 | ₩1,497 | ₩1,376 | ₩1,376 | -3.74% | 1.9만 |
|---|
| 2026.03.16 | ₩1,590 | ₩1,590 | ₩1,350 | ₩1,390 | -12.61% | 1.9만 |
|---|
| 2026.03.13 | ₩1,483 | ₩1,497 | ₩1,430 | ₩1,483 | 0.00% | 1.3만 |
|---|
| 2026.03.12 | ₩1,510 | ₩1,563 | ₩1,497 | ₩1,537 | +1.77% | 1.5만 |
|---|
| 2026.03.11 | ₩1,550 | ₩1,550 | ₩1,441 | ₩1,490 | -3.88% | 7.7천 |
|---|
| 2026.03.10 | ₩1,403 | ₩1,574 | ₩1,350 | ₩1,537 | +9.52% | 3.4만 |
|---|
| 2026.03.09 | ₩1,443 | ₩1,443 | ₩1,350 | ₩1,430 | -0.93% | 5.7만 |
|---|
| 2026.03.06 | ₩1,470 | ₩1,483 | ₩1,310 | ₩1,323 | -10.00% | 3만 |
|---|
| 2026.03.05 | ₩1,537 | ₩1,537 | ₩1,423 | ₩1,457 | -5.22% | 1.5만 |
|---|
| 2026.03.04 | ₩1,630 | ₩1,630 | ₩1,497 | ₩1,537 | -5.74% | 3.5만 |
|---|
| 2026.03.03 | ₩1,857 | ₩1,898 | ₩1,350 | ₩1,604 | -13.67% | 8만 |
|---|
| 2026.03.02 | ₩1,924 | ₩2,031 | ₩1,867 | ₩1,884 | -2.08% | 1.1만 |
|---|
| 2026.02.27 | ₩1,924 | ₩2,093 | ₩1,871 | ₩2,031 | +5.56% | 3.1만 |
|---|
| 2026.02.26 | ₩1,898 | ₩2,031 | ₩1,898 | ₩2,031 | +7.04% | 1.6만 |
|---|
| 2026.02.25 | ₩2,045 | ₩2,045 | ₩1,855 | ₩1,924 | -5.88% | 6만 |
|---|
| 2026.02.24 | ₩2,004 | ₩2,071 | ₩1,938 | ₩2,071 | +3.33% | 6.9천 |
|---|
| 2026.02.23 | ₩2,339 | ₩2,339 | ₩2,018 | ₩2,071 | -11.43% | 2.2만 |
|---|
| 2026.02.20 | ₩2,432 | ₩2,432 | ₩2,312 | ₩2,325 | -4.40% | 1.3만 |
|---|
| 2026.02.19 | ₩2,405 | ₩2,459 | ₩2,285 | ₩2,432 | +1.11% | 1만 |
|---|
| 2026.02.18 | ₩2,419 | ₩2,546 | ₩2,405 | ₩2,432 | +0.55% | 5.6천 |
|---|
| 2026.02.17 | ₩2,272 | ₩2,419 | ₩2,272 | ₩2,365 | +4.12% | 7.4천 |
|---|
| 2026.02.13 | ₩2,312 | ₩2,365 | ₩2,298 | ₩2,298 | -0.58% | 8.6천 |
|---|
| 2026.02.12 | ₩2,539 | ₩2,552 | ₩2,272 | ₩2,339 | -7.89% | 4만 |
|---|
| 2026.02.11 | ₩2,445 | ₩2,592 | ₩2,445 | ₩2,512 | +2.73% | 1.6만 |
|---|
| 2026.02.10 | ₩2,806 | ₩2,806 | ₩2,532 | ₩2,566 | -8.57% | 2.2만 |
|---|
| 2026.02.09 | ₩2,686 | ₩2,706 | ₩2,646 | ₩2,689 | +0.10% | 7.2천 |
|---|
| 2026.02.06 | ₩2,873 | ₩2,897 | ₩2,619 | ₩2,619 | -8.84% | 7만 |
|---|
| 2026.02.05 | ₩2,860 | ₩2,913 | ₩2,820 | ₩2,833 | -0.93% | 1만 |
|---|
| 2026.02.04 | ₩2,806 | ₩2,860 | ₩2,806 | ₩2,820 | +0.48% | 2.2천 |
|---|
| 2026.02.03 | ₩2,833 | ₩2,866 | ₩2,820 | ₩2,837 | +0.14% | 8.7천 |
|---|
| 2026.02.02 | ₩2,806 | ₩3,020 | ₩2,806 | ₩2,806 | 0.00% | 7.3천 |
|---|
| 2026.01.30 | ₩2,980 | ₩3,020 | ₩2,806 | ₩2,806 | -5.83% | 5.5천 |
|---|
| 2026.01.29 | ₩3,047 | ₩3,142 | ₩2,806 | ₩2,940 | -3.51% | 2.3만 |
|---|
| 2026.01.28 | ₩3,007 | ₩3,033 | ₩2,940 | ₩3,033 | +0.89% | 3.6천 |
|---|
| 2026.01.27 | ₩3,007 | ₩3,033 | ₩3,007 | ₩3,020 | +0.44% | 7.2천 |
|---|
| 2026.01.26 | ₩2,927 | ₩3,060 | ₩2,913 | ₩2,967 | +1.37% | 9.6천 |
|---|
| 2026.01.23 | ₩2,940 | ₩2,991 | ₩2,927 | ₩2,927 | -0.45% | 6.4천 |
|---|
| 2026.01.22 | ₩2,913 | ₩3,047 | ₩2,913 | ₩2,967 | +1.83% | 5천 |
|---|
| 2026.01.21 | ₩2,913 | ₩2,989 | ₩2,900 | ₩2,940 | +0.92% | 1만 |
|---|
| 2026.01.20 | ₩2,927 | ₩3,090 | ₩2,927 | ₩2,993 | +2.28% | 8.1천 |
|---|
| 2026.01.16 | ₩3,087 | ₩3,087 | ₩2,940 | ₩2,940 | -4.76% | 1만 |
|---|
| 2026.01.15 | ₩2,967 | ₩3,118 | ₩2,967 | ₩3,020 | +1.80% | 9.5천 |
|---|
| 2026.01.14 | ₩2,967 | ₩3,047 | ₩2,940 | ₩3,047 | +2.70% | 1.2만 |
|---|
| 2026.01.13 | ₩2,993 | ₩3,023 | ₩2,980 | ₩3,023 | +0.98% | 4.3천 |
|---|
| 2026.01.12 | ₩2,967 | ₩3,116 | ₩2,967 | ₩3,047 | +2.70% | 5천 |
|---|
| 2026.01.09 | ₩3,007 | ₩3,020 | ₩2,940 | ₩2,993 | -0.44% | 1.2만 |
|---|
| 2026.01.08 | ₩3,074 | ₩3,074 | ₩2,860 | ₩2,927 | -4.78% | 1.6만 |
|---|
| 2026.01.07 | ₩3,100 | ₩3,100 | ₩2,940 | ₩2,967 | -4.31% | 1.5만 |
|---|
| 2026.01.06 | ₩3,033 | ₩3,033 | ₩2,897 | ₩3,020 | -0.44% | 2.5만 |
|---|
| 2026.01.05 | ₩2,900 | ₩3,074 | ₩2,806 | ₩2,940 | +1.38% | 2.3만 |
|---|
| 2026.01.02 | ₩2,873 | ₩2,940 | ₩2,806 | ₩2,886 | +0.47% | 2.3만 |
|---|
| 2025.12.31 | ₩2,860 | ₩2,886 | ₩2,820 | ₩2,860 | 0.00% | 3.1만 |
|---|
| 2025.12.30 | ₩2,873 | ₩2,980 | ₩2,873 | ₩2,980 | +3.72% | 2.6천 |
|---|
| 2025.12.29 | ₩2,873 | ₩3,033 | ₩2,860 | ₩3,007 | +4.65% | 9.7천 |
|---|
| 2025.12.26 | ₩2,953 | ₩3,004 | ₩2,860 | ₩2,927 | -0.90% | 2.1만 |
|---|
| 2025.12.24 | ₩2,980 | ₩3,027 | ₩2,873 | ₩2,940 | -1.35% | 1.2만 |
|---|
| 2025.12.23 | ₩3,154 | ₩3,154 | ₩2,940 | ₩3,047 | -3.39% | 1.8만 |
|---|
| 2025.12.22 | ₩2,993 | ₩3,127 | ₩2,953 | ₩3,060 | +2.23% | 1.2만 |
|---|
| 2025.12.19 | ₩3,088 | ₩3,167 | ₩3,033 | ₩3,127 | +1.25% | 6.6천 |
|---|
| 2025.12.18 | ₩3,140 | ₩3,327 | ₩3,033 | ₩3,033 | -3.40% | 2.9만 |
|---|
| 2025.12.17 | ₩3,354 | ₩3,595 | ₩3,194 | ₩3,194 | -4.78% | 1.4만 |
|---|
| 2025.12.16 | ₩3,247 | ₩3,595 | ₩3,221 | ₩3,461 | +6.58% | 8.4천 |
|---|
| 2025.12.15 | ₩3,381 | ₩3,541 | ₩3,287 | ₩3,341 | -1.19% | 1.6만 |
|---|
| 2025.12.12 | ₩3,408 | ₩3,608 | ₩3,289 | ₩3,434 | +0.78% | 1.4만 |
|---|
| 2025.12.11 | ₩3,414 | ₩3,514 | ₩3,354 | ₩3,368 | -1.37% | 6천 |
|---|
| 2025.12.10 | ₩3,474 | ₩3,528 | ₩3,313 | ₩3,354 | -3.46% | 1.2만 |
|---|
| 2025.12.09 | ₩3,341 | ₩3,568 | ₩3,341 | ₩3,555 | +6.40% | 5.8천 |
|---|
| 2025.12.08 | ₩3,408 | ₩3,568 | ₩3,167 | ₩3,394 | -0.39% | 2.1만 |
|---|
| 2025.12.05 | ₩3,127 | ₩3,468 | ₩3,114 | ₩3,381 | +8.12% | 3.7만 |
|---|
| 2025.12.04 | ₩3,194 | ₩3,274 | ₩3,033 | ₩3,140 | -1.67% | 5.2만 |
|---|
| 2025.12.03 | ₩3,354 | ₩3,354 | ₩3,140 | ₩3,140 | -6.37% | 1.9만 |
|---|
| 2025.12.02 | ₩3,742 | ₩3,742 | ₩3,287 | ₩3,314 | -11.43% | 2.2만 |
|---|
| 2025.12.01 | ₩3,274 | ₩3,661 | ₩3,180 | ₩3,661 | +11.84% | 3.6만 |
|---|
| 2025.11.28 | ₩3,301 | ₩3,381 | ₩3,140 | ₩3,274 | -0.81% | 8천 |
|---|
| 2025.11.26 | ₩3,074 | ₩3,287 | ₩3,074 | ₩3,234 | +5.22% | 6.8천 |
|---|
| 2025.11.25 | ₩3,074 | ₩3,140 | ₩3,007 | ₩3,074 | 0.00% | 1.2만 |
|---|
| 2025.11.24 | ₩3,140 | ₩3,341 | ₩3,001 | ₩3,140 | 0.00% | 1.5만 |
|---|
| 2025.11.21 | ₩3,114 | ₩3,275 | ₩3,087 | ₩3,154 | +1.29% | 2.9만 |
|---|
| 2025.11.20 | ₩3,354 | ₩3,394 | ₩3,128 | ₩3,207 | -4.38% | 1.5만 |
|---|
| 2025.11.19 | ₩3,207 | ₩3,434 | ₩3,047 | ₩3,341 | +4.17% | 9.9천 |
|---|
| 2025.11.18 | ₩3,207 | ₩3,274 | ₩3,167 | ₩3,180 | -0.83% | 1.5만 |
|---|
| 2025.11.17 | ₩3,448 | ₩3,448 | ₩3,180 | ₩3,287 | -4.65% | 9.8천 |
|---|
| 2025.11.14 | ₩3,194 | ₩3,314 | ₩3,007 | ₩3,261 | +2.09% | 9.7천 |
|---|
| 2025.11.13 | ₩3,528 | ₩3,675 | ₩3,287 | ₩3,287 | -6.82% | 6.9만 |
|---|
| 2025.11.12 | ₩3,100 | ₩3,675 | ₩3,007 | ₩3,514 | +13.36% | 2.5만 |
|---|
| 2025.11.11 | ₩3,434 | ₩3,635 | ₩3,180 | ₩3,501 | +1.95% | 5.4천 |
|---|
| 2025.11.10 | ₩3,675 | ₩3,675 | ₩3,327 | ₩3,434 | -6.55% | 1.1만 |
|---|
| 2025.11.07 | ₩3,194 | ₩3,581 | ₩3,194 | ₩3,568 | +11.72% | 6.2천 |
|---|
| 2025.11.06 | ₩3,368 | ₩3,434 | ₩3,221 | ₩3,274 | -2.78% | 9.4천 |
|---|
| 2025.11.05 | ₩3,358 | ₩3,615 | ₩3,358 | ₩3,454 | +2.87% | 4.3천 |
|---|
| 2025.11.04 | ₩3,474 | ₩3,595 | ₩3,343 | ₩3,368 | -3.08% | 6.8천 |
|---|
| 2025.11.03 | ₩3,555 | ₩3,635 | ₩3,441 | ₩3,474 | -2.26% | 1.3만 |
|---|
| 2025.10.31 | ₩3,555 | ₩3,661 | ₩3,448 | ₩3,448 | -3.01% | 1.8만 |
|---|
| 2025.10.30 | ₩3,675 | ₩3,915 | ₩3,474 | ₩3,555 | -3.27% | 1.9만 |
|---|
| 2025.10.29 | ₩3,915 | ₩3,998 | ₩3,568 | ₩3,621 | -7.51% | 2.9만 |
|---|
| 2025.10.28 | ₩3,942 | ₩4,062 | ₩3,925 | ₩3,925 | -0.44% | 7.4천 |
|---|
| 2025.10.27 | ₩4,116 | ₩4,303 | ₩3,935 | ₩3,982 | -3.25% | 2.4만 |
|---|
| 2025.10.24 | ₩3,969 | ₩4,263 | ₩3,969 | ₩4,062 | +2.36% | 6.6천 |
|---|
| 2025.10.23 | ₩3,902 | ₩4,058 | ₩3,875 | ₩3,915 | +0.34% | 2.1만 |
|---|
| 2025.10.22 | ₩4,169 | ₩4,316 | ₩3,902 | ₩3,962 | -4.97% | 3.7만 |
|---|
| 2025.10.21 | ₩4,276 | ₩4,471 | ₩4,094 | ₩4,263 | -0.31% | 9.1천 |
|---|
| 2025.10.20 | ₩4,076 | ₩4,169 | ₩4,076 | ₩4,169 | +2.30% | 7.5천 |
|---|
| 2025.10.17 | ₩4,530 | ₩4,530 | ₩3,875 | ₩4,076 | -10.03% | 2.4만 |
|---|
| 2025.10.16 | ₩4,557 | ₩4,637 | ₩4,343 | ₩4,463 | -2.05% | 1.8만 |
|---|
| 2025.10.15 | ₩4,276 | ₩5,339 | ₩4,276 | ₩4,664 | +9.06% | 11.2만 |
|---|
| 2025.10.14 | ₩4,570 | ₩4,570 | ₩4,129 | ₩4,143 | -9.36% | 2.4만 |
|---|
| 2025.10.13 | ₩4,129 | ₩4,604 | ₩4,076 | ₩4,584 | +11.00% | 4.3만 |
|---|
| 2025.10.10 | ₩3,902 | ₩4,196 | ₩3,902 | ₩4,029 | +3.25% | 1.9만 |
|---|