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 | ₩1,448 | ₩1,454 | ₩1,388 | ₩1,414 | -2.30% | 2만 |
| 2026.10.08 | ₩1,454 | ₩1,454 | ₩1,401 | ₩1,428 | -1.83% | 2.6만 |
| 2026.10.07 | ₩1,468 | ₩1,494 | ₩1,436 | ₩1,468 | 0.00% | 6.4천 |
| 2026.10.06 | ₩1,414 | ₩1,458 | ₩1,414 | ₩1,441 | +1.89% | 8.3천 |
| 2026.10.05 | ₩1,494 | ₩1,494 | ₩1,388 | ₩1,441 | -3.57% | 5.1천 |
| 2026.10.02 | ₩1,454 | ₩1,494 | ₩1,414 | ₩1,461 | +0.46% | 18.6만 |
| 2026.10.01 | ₩1,468 | ₩1,468 | ₩1,388 | ₩1,414 | -3.64% | 1.3만 |
| 2026.09.30 | ₩1,374 | ₩1,588 | ₩1,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,454 |
| +5.83% |
| 4.6만 |
| 2026.09.29 | ₩1,361 | ₩1,388 | ₩1,361 | ₩1,374 | +0.98% | 2.9천 |
|---|
| 2026.09.28 | ₩1,454 | ₩1,454 | ₩1,374 | ₩1,388 | -4.59% | 2.1만 |
|---|
| 2026.09.25 | ₩1,428 | ₩1,481 | ₩1,424 | ₩1,454 | +1.87% | 6.8천 |
|---|
| 2026.09.24 | ₩1,374 | ₩1,430 | ₩1,374 | ₩1,414 | +2.91% | 1.2만 |
|---|
| 2026.09.23 | ₩1,401 | ₩1,494 | ₩1,361 | ₩1,361 | -2.86% | 1.6만 |
|---|
| 2026.09.22 | ₩1,454 | ₩1,468 | ₩1,414 | ₩1,428 | -1.83% | 1.2만 |
|---|
| 2026.09.21 | ₩1,575 | ₩1,575 | ₩1,428 | ₩1,441 | -8.47% | 5.5만 |
|---|
| 2026.09.18 | ₩1,481 | ₩1,561 | ₩1,412 | ₩1,561 | +5.41% | 3.1만 |
|---|
| 2026.09.17 | ₩1,454 | ₩1,591 | ₩1,454 | ₩1,468 | +0.92% | 2.8만 |
|---|
| 2026.09.16 | ₩1,628 | ₩1,628 | ₩1,388 | ₩1,428 | -12.30% | 9.1만 |
|---|
| 2026.09.15 | ₩1,655 | ₩1,701 | ₩1,615 | ₩1,628 | -1.61% | 13.4만 |
|---|
| 2026.09.14 | ₩1,761 | ₩1,761 | ₩1,655 | ₩1,708 | -3.03% | 3.2만 |
|---|
| 2026.09.11 | ₩1,681 | ₩1,748 | ₩1,575 | ₩1,735 | +3.17% | 2.8만 |
|---|
| 2026.09.10 | ₩1,601 | ₩1,641 | ₩1,508 | ₩1,588 | -0.83% | 5만 |
|---|
| 2026.09.09 | ₩1,441 | ₩1,695 | ₩1,361 | ₩1,508 | +4.63% | 15.2만 |
|---|
| 2026.09.08 | ₩1,481 | ₩1,521 | ₩1,468 | ₩1,481 | 0.00% | 1.5만 |
|---|
| 2026.09.04 | ₩1,521 | ₩1,521 | ₩1,428 | ₩1,494 | -1.75% | 5만 |
|---|
| 2026.09.03 | ₩1,575 | ₩1,575 | ₩1,454 | ₩1,468 | -6.78% | 1.1만 |
|---|
| 2026.09.02 | ₩1,401 | ₩1,628 | ₩1,394 | ₩1,494 | +6.67% | 9.7만 |
|---|
| 2026.09.01 | ₩1,374 | ₩1,421 | ₩1,348 | ₩1,388 | +0.97% | 2.6만 |
|---|
| 2026.08.31 | ₩1,334 | ₩1,468 | ₩1,332 | ₩1,374 | +3.00% | 5.4만 |
|---|
| 2026.08.28 | ₩1,318 | ₩1,361 | ₩1,314 | ₩1,325 | +0.51% | 9.3천 |
|---|
| 2026.08.27 | ₩1,374 | ₩1,386 | ₩1,308 | ₩1,318 | -4.08% | 5천 |
|---|
| 2026.08.26 | ₩1,321 | ₩1,381 | ₩1,308 | ₩1,322 | +0.10% | 1.7만 |
|---|
| 2026.08.25 | ₩1,401 | ₩1,401 | ₩1,308 | ₩1,324 | -5.52% | 1.2만 |
|---|
| 2026.08.24 | ₩1,421 | ₩1,421 | ₩1,348 | ₩1,348 | -5.16% | 1.6만 |
|---|
| 2026.08.21 | ₩1,388 | ₩1,441 | ₩1,388 | ₩1,388 | 0.00% | 5.5천 |
|---|
| 2026.08.20 | ₩1,401 | ₩1,461 | ₩1,388 | ₩1,401 | 0.00% | 1.2만 |
|---|
| 2026.08.19 | ₩1,374 | ₩1,468 | ₩1,374 | ₩1,428 | +3.88% | 9.3천 |
|---|
| 2026.08.18 | ₩1,374 | ₩1,481 | ₩1,374 | ₩1,414 | +2.91% | 9.6천 |
|---|
| 2026.08.17 | ₩1,481 | ₩1,494 | ₩1,414 | ₩1,414 | -4.50% | 1.9만 |
|---|
| 2026.08.14 | ₩1,548 | ₩1,548 | ₩1,494 | ₩1,494 | -3.45% | 8.4천 |
|---|
| 2026.08.13 | ₩1,521 | ₩1,561 | ₩1,414 | ₩1,521 | 0.00% | 1.3만 |
|---|
| 2026.08.12 | ₩1,681 | ₩1,681 | ₩1,334 | ₩1,414 | -15.87% | 4.1만 |
|---|
| 2026.08.11 | ₩1,655 | ₩1,713 | ₩1,481 | ₩1,681 | +1.61% | 7.8만 |
|---|
| 2026.08.10 | ₩1,468 | ₩1,601 | ₩1,468 | ₩1,535 | +4.55% | 5.5만 |
|---|
| 2026.08.07 | ₩1,308 | ₩1,401 | ₩1,308 | ₩1,374 | +5.10% | 1.1만 |
|---|
| 2026.08.06 | ₩1,334 | ₩1,374 | ₩1,268 | ₩1,308 | -2.00% | 4.5만 |
|---|
| 2026.08.05 | ₩1,388 | ₩1,388 | ₩1,361 | ₩1,374 | -0.96% | 5.2천 |
|---|
| 2026.08.04 | ₩1,414 | ₩1,414 | ₩1,348 | ₩1,388 | -1.89% | 1.4만 |
|---|
| 2026.08.03 | ₩1,441 | ₩1,441 | ₩1,334 | ₩1,361 | -5.56% | 1.5만 |
|---|
| 2026.07.31 | ₩1,401 | ₩1,493 | ₩1,330 | ₩1,334 | -4.76% | 2만 |
|---|
| 2026.07.30 | ₩1,361 | ₩1,454 | ₩1,361 | ₩1,361 | 0.00% | 8.4천 |
|---|
| 2026.07.29 | ₩1,348 | ₩1,396 | ₩1,334 | ₩1,348 | 0.00% | 1.7만 |
|---|
| 2026.07.28 | ₩1,468 | ₩1,481 | ₩1,348 | ₩1,361 | -7.27% | 1.7만 |
|---|
| 2026.07.27 | ₩1,454 | ₩1,561 | ₩1,428 | ₩1,441 | -0.92% | 2.4만 |
|---|
| 2026.07.24 | ₩1,454 | ₩1,494 | ₩1,388 | ₩1,414 | -2.75% | 2.4만 |
|---|
| 2026.07.23 | ₩1,468 | ₩1,514 | ₩1,401 | ₩1,441 | -1.82% | 1.4만 |
|---|
| 2026.07.22 | ₩1,535 | ₩1,588 | ₩1,494 | ₩1,521 | -0.87% | 2.2만 |
|---|
| 2026.07.21 | ₩1,575 | ₩1,581 | ₩1,535 | ₩1,548 | -1.69% | 2만 |
|---|
| 2026.07.20 | ₩1,615 | ₩1,643 | ₩1,535 | ₩1,548 | -4.13% | 1.7만 |
|---|
| 2026.07.17 | ₩1,681 | ₩1,748 | ₩1,575 | ₩1,615 | -3.97% | 3.9만 |
|---|
| 2026.07.16 | ₩1,801 | ₩1,828 | ₩1,601 | ₩1,681 | -6.67% | 2.8만 |
|---|
| 2026.07.15 | ₩1,755 | ₩1,841 | ₩1,708 | ₩1,801 | +2.66% | 2.2만 |
|---|
| 2026.07.14 | ₩1,761 | ₩1,761 | ₩1,708 | ₩1,735 | -1.52% | 8.5천 |
|---|
| 2026.07.13 | ₩1,801 | ₩1,801 | ₩1,721 | ₩1,748 | -2.96% | 1.1만 |
|---|
| 2026.07.10 | ₩1,721 | ₩1,748 | ₩1,708 | ₩1,735 | +0.78% | 3.5천 |
|---|
| 2026.07.09 | ₩1,748 | ₩1,748 | ₩1,695 | ₩1,735 | -0.76% | 6.1천 |
|---|
| 2026.07.08 | ₩1,668 | ₩1,708 | ₩1,668 | ₩1,695 | +1.60% | 7.3천 |
|---|
| 2026.07.07 | ₩1,761 | ₩1,795 | ₩1,681 | ₩1,695 | -3.79% | 2만 |
|---|
| 2026.07.06 | ₩1,681 | ₩1,761 | ₩1,681 | ₩1,761 | +4.76% | 1.2만 |
|---|
| 2026.07.02 | ₩1,681 | ₩1,761 | ₩1,681 | ₩1,695 | +0.79% | 17.8만 |
|---|
| 2026.07.01 | ₩1,735 | ₩1,761 | ₩1,695 | ₩1,735 | 0.00% | 1.1만 |
|---|
| 2026.06.30 | ₩1,735 | ₩1,795 | ₩1,695 | ₩1,721 | -0.77% | 1.1만 |
|---|
| 2026.06.29 | ₩1,775 | ₩1,975 | ₩1,668 | ₩1,735 | -2.26% | 3.2만 |
|---|
| 2026.06.26 | ₩1,681 | ₩1,855 | ₩1,672 | ₩1,828 | +8.73% | 1.2만 |
|---|
| 2026.06.25 | ₩1,708 | ₩1,761 | ₩1,681 | ₩1,721 | +0.78% | 2.7만 |
|---|
| 2026.06.24 | ₩1,695 | ₩1,788 | ₩1,695 | ₩1,721 | +1.57% | 8.5천 |
|---|
| 2026.06.23 | ₩1,668 | ₩1,788 | ₩1,668 | ₩1,735 | +4.00% | 1.5만 |
|---|
| 2026.06.22 | ₩1,695 | ₩1,792 | ₩1,668 | ₩1,695 | 0.00% | 2만 |
|---|
| 2026.06.18 | ₩1,735 | ₩1,748 | ₩1,655 | ₩1,721 | -0.77% | 4.4만 |
|---|
| 2026.06.17 | ₩1,641 | ₩1,828 | ₩1,641 | ₩1,761 | +7.32% | 3.6만 |
|---|
| 2026.06.16 | ₩1,735 | ₩1,748 | ₩1,615 | ₩1,695 | -2.31% | 5.5만 |
|---|
| 2026.06.15 | ₩1,801 | ₩1,908 | ₩1,761 | ₩1,761 | -2.22% | 3.7만 |
|---|
| 2026.06.12 | ₩1,815 | ₩1,908 | ₩1,801 | ₩1,801 | -0.74% | 2.7만 |
|---|
| 2026.06.11 | ₩1,868 | ₩1,895 | ₩1,801 | ₩1,815 | -2.86% | 2.5만 |
|---|
| 2026.06.10 | ₩1,841 | ₩1,908 | ₩1,761 | ₩1,855 | +0.72% | 3.1만 |
|---|
| 2026.06.09 | ₩1,935 | ₩1,935 | ₩1,748 | ₩1,775 | -8.28% | 2.7만 |
|---|
| 2026.06.08 | ₩1,935 | ₩2,008 | ₩1,801 | ₩1,828 | -5.52% | 2.9만 |
|---|
| 2026.06.05 | ₩2,002 | ₩2,042 | ₩1,868 | ₩1,881 | -6.00% | 3.7만 |
|---|
| 2026.06.04 | ₩1,948 | ₩2,108 | ₩1,948 | ₩2,015 | +3.42% | 2만 |
|---|
| 2026.06.03 | ₩2,144 | ₩2,202 | ₩1,948 | ₩1,975 | -7.90% | 2.3만 |
|---|
| 2026.06.02 | ₩2,162 | ₩2,194 | ₩2,102 | ₩2,148 | -0.62% | 2.7만 |
|---|
| 2026.06.01 | ₩2,348 | ₩2,348 | ₩2,135 | ₩2,162 | -7.95% | 4.4만 |
|---|
| 2026.05.29 | ₩2,415 | ₩2,442 | ₩2,282 | ₩2,308 | -4.42% | 2.9만 |
|---|
| 2026.05.28 | ₩2,388 | ₩2,549 | ₩2,362 | ₩2,455 | +2.79% | 2.9만 |
|---|
| 2026.05.27 | ₩2,482 | ₩2,542 | ₩2,348 | ₩2,348 | -5.38% | 2.5만 |
|---|
| 2026.05.26 | ₩2,495 | ₩2,629 | ₩2,453 | ₩2,482 | -0.53% | 3.1만 |
|---|
| 2026.05.22 | ₩2,562 | ₩2,655 | ₩2,522 | ₩2,535 | -1.04% | 5.3만 |
|---|
| 2026.05.21 | ₩2,549 | ₩2,669 | ₩2,429 | ₩2,562 | +0.52% | 6.6만 |
|---|
| 2026.05.20 | ₩2,522 | ₩2,629 | ₩2,402 | ₩2,549 | +1.06% | 5만 |
|---|
| 2026.05.19 | ₩2,348 | ₩2,642 | ₩2,315 | ₩2,522 | +7.39% | 5.1만 |
|---|
| 2026.05.18 | ₩2,535 | ₩2,555 | ₩2,375 | ₩2,375 | -6.32% | 5.8만 |
|---|
| 2026.05.15 | ₩2,575 | ₩2,722 | ₩2,475 | ₩2,509 | -2.59% | 10.7만 |
|---|
| 2026.05.14 | ₩2,188 | ₩2,735 | ₩2,122 | ₩2,482 | +13.41% | 41만 |
|---|
| 2026.05.13 | ₩1,895 | ₩2,028 | ₩1,815 | ₩1,961 | +3.52% | 5.4만 |
|---|
| 2026.05.12 | ₩2,028 | ₩2,028 | ₩1,801 | ₩1,841 | -9.21% | 8.4만 |
|---|
| 2026.05.11 | ₩2,068 | ₩2,068 | ₩1,881 | ₩1,881 | -9.03% | 5.1만 |
|---|
| 2026.05.08 | ₩2,082 | ₩2,135 | ₩2,015 | ₩2,042 | -1.92% | 4.8만 |
|---|
| 2026.05.07 | ₩2,375 | ₩2,402 | ₩2,095 | ₩2,108 | -11.24% | 4.9만 |
|---|
| 2026.05.06 | ₩2,215 | ₩2,429 | ₩2,215 | ₩2,348 | +6.02% | 4.7만 |
|---|
| 2026.05.05 | ₩2,482 | ₩2,562 | ₩2,218 | ₩2,255 | -9.14% | 8만 |
|---|
| 2026.05.04 | ₩2,682 | ₩2,775 | ₩2,589 | ₩2,589 | -3.48% | 6.9만 |
|---|
| 2026.05.01 | ₩2,949 | ₩3,076 | ₩2,695 | ₩2,695 | -8.60% | 8.5만 |
|---|
| 2026.04.30 | ₩3,189 | ₩3,283 | ₩3,042 | ₩3,042 | -4.60% | 8.9만 |
|---|
| 2026.04.29 | ₩3,309 | ₩3,376 | ₩3,084 | ₩3,189 | -3.63% | 9.5만 |
|---|
| 2026.04.28 | ₩3,256 | ₩3,603 | ₩3,216 | ₩3,389 | +4.10% | 10.5만 |
|---|
| 2026.04.27 | ₩3,029 | ₩3,696 | ₩3,029 | ₩3,363 | +11.01% | 22.4만 |
|---|
| 2026.04.24 | ₩3,309 | ₩3,669 | ₩3,069 | ₩3,069 | -7.26% | 32.1만 |
|---|
| 2026.04.23 | ₩3,096 | ₩3,603 | ₩3,096 | ₩3,269 | +5.60% | 44.2만 |
|---|
| 2026.04.22 | ₩3,056 | ₩3,790 | ₩2,989 | ₩3,683 | +20.52% | 266.2만 |
|---|
| 2026.04.21 | ₩3,790 | ₩4,177 | ₩3,429 | ₩3,883 | +2.46% | 8242.3만 |
|---|
| 2026.04.20 | ₩2,135 | ₩2,535 | ₩2,042 | ₩2,509 | +17.50% | 11.4만 |
|---|
| 2026.04.17 | ₩1,961 | ₩2,095 | ₩1,961 | ₩2,055 | +4.76% | 1.3만 |
|---|
| 2026.04.16 | ₩1,895 | ₩1,975 | ₩1,821 | ₩1,948 | +2.82% | 1.5만 |
|---|
| 2026.04.15 | ₩1,748 | ₩1,801 | ₩1,735 | ₩1,788 | +2.29% | 1만 |
|---|
| 2026.04.14 | ₩1,748 | ₩1,815 | ₩1,748 | ₩1,761 | +0.76% | 1.6만 |
|---|
| 2026.04.13 | ₩1,921 | ₩1,921 | ₩1,815 | ₩1,828 | -4.86% | 8.4천 |
|---|
| 2026.04.10 | ₩1,961 | ₩2,015 | ₩1,961 | ₩1,961 | 0.00% | 9.9천 |
|---|
| 2026.04.09 | ₩2,135 | ₩2,222 | ₩1,961 | ₩2,002 | -6.25% | 2.3만 |
|---|
| 2026.04.08 | ₩2,282 | ₩2,308 | ₩2,108 | ₩2,295 | +0.58% | 1만 |
|---|
| 2026.04.07 | ₩2,188 | ₩2,228 | ₩2,002 | ₩2,162 | -1.22% | 2.6만 |
|---|
| 2026.04.06 | ₩2,135 | ₩2,184 | ₩2,028 | ₩2,122 | -0.62% | 2.1만 |
|---|
| 2026.04.02 | ₩2,215 | ₩2,459 | ₩2,015 | ₩2,188 | -1.20% | 10.3만 |
|---|
| 2026.04.01 | ₩1,681 | ₩2,188 | ₩1,601 | ₩2,175 | +29.37% | 57.9만 |
|---|
| 2026.03.31 | ₩1,468 | ₩1,588 | ₩1,434 | ₩1,548 | +5.45% | 2.2만 |
|---|
| 2026.03.30 | ₩1,468 | ₩1,505 | ₩1,401 | ₩1,441 | -1.82% | 2.2만 |
|---|
| 2026.03.27 | ₩1,548 | ₩1,548 | ₩1,414 | ₩1,454 | -6.03% | 1.1만 |
|---|
| 2026.03.26 | ₩1,735 | ₩1,735 | ₩1,481 | ₩1,521 | -12.31% | 1.4만 |
|---|
| 2026.03.25 | ₩1,361 | ₩1,575 | ₩1,334 | ₩1,535 | +12.75% | 4.3만 |
|---|
| 2026.03.24 | ₩1,481 | ₩1,481 | ₩1,441 | ₩1,441 | -2.70% | 3.7천 |
|---|
| 2026.03.23 | ₩1,561 | ₩1,568 | ₩1,468 | ₩1,481 | -5.13% | 9.9천 |
|---|
| 2026.03.20 | ₩1,535 | ₩1,575 | ₩1,480 | ₩1,548 | +0.87% | 3.7만 |
|---|
| 2026.03.19 | ₩1,468 | ₩1,575 | ₩1,468 | ₩1,521 | +3.64% | 7.7천 |
|---|
| 2026.03.18 | ₩1,414 | ₩1,627 | ₩1,414 | ₩1,494 | +5.66% | 2.2만 |
|---|
| 2026.03.17 | ₩1,428 | ₩1,494 | ₩1,374 | ₩1,374 | -3.74% | 1.9만 |
|---|
| 2026.03.16 | ₩1,588 | ₩1,588 | ₩1,348 | ₩1,388 | -12.61% | 1.9만 |
|---|
| 2026.03.13 | ₩1,481 | ₩1,494 | ₩1,428 | ₩1,481 | 0.00% | 1.3만 |
|---|
| 2026.03.12 | ₩1,508 | ₩1,561 | ₩1,494 | ₩1,535 | +1.77% | 1.5만 |
|---|
| 2026.03.11 | ₩1,548 | ₩1,548 | ₩1,438 | ₩1,488 | -3.88% | 7.7천 |
|---|
| 2026.03.10 | ₩1,401 | ₩1,572 | ₩1,348 | ₩1,535 | +9.52% | 3.4만 |
|---|
| 2026.03.09 | ₩1,441 | ₩1,441 | ₩1,348 | ₩1,428 | -0.93% | 5.7만 |
|---|
| 2026.03.06 | ₩1,468 | ₩1,481 | ₩1,308 | ₩1,321 | -10.00% | 3만 |
|---|
| 2026.03.05 | ₩1,535 | ₩1,535 | ₩1,421 | ₩1,454 | -5.22% | 1.5만 |
|---|
| 2026.03.04 | ₩1,628 | ₩1,628 | ₩1,494 | ₩1,535 | -5.74% | 3.5만 |
|---|
| 2026.03.03 | ₩1,855 | ₩1,895 | ₩1,348 | ₩1,601 | -13.67% | 8만 |
|---|
| 2026.03.02 | ₩1,921 | ₩2,028 | ₩1,864 | ₩1,881 | -2.08% | 1.1만 |
|---|
| 2026.02.27 | ₩1,921 | ₩2,090 | ₩1,868 | ₩2,028 | +5.56% | 3.1만 |
|---|
| 2026.02.26 | ₩1,895 | ₩2,028 | ₩1,895 | ₩2,028 | +7.04% | 1.6만 |
|---|
| 2026.02.25 | ₩2,042 | ₩2,042 | ₩1,852 | ₩1,921 | -5.88% | 6만 |
|---|
| 2026.02.24 | ₩2,002 | ₩2,068 | ₩1,935 | ₩2,068 | +3.33% | 6.9천 |
|---|
| 2026.02.23 | ₩2,335 | ₩2,335 | ₩2,015 | ₩2,068 | -11.43% | 2.2만 |
|---|
| 2026.02.20 | ₩2,429 | ₩2,429 | ₩2,308 | ₩2,322 | -4.40% | 1.3만 |
|---|
| 2026.02.19 | ₩2,402 | ₩2,455 | ₩2,282 | ₩2,429 | +1.11% | 1만 |
|---|
| 2026.02.18 | ₩2,415 | ₩2,542 | ₩2,402 | ₩2,429 | +0.55% | 5.6천 |
|---|
| 2026.02.17 | ₩2,268 | ₩2,415 | ₩2,268 | ₩2,362 | +4.12% | 7.4천 |
|---|
| 2026.02.13 | ₩2,308 | ₩2,362 | ₩2,295 | ₩2,295 | -0.58% | 8.6천 |
|---|
| 2026.02.12 | ₩2,535 | ₩2,549 | ₩2,268 | ₩2,335 | -7.89% | 4만 |
|---|
| 2026.02.11 | ₩2,442 | ₩2,589 | ₩2,442 | ₩2,509 | +2.73% | 1.6만 |
|---|
| 2026.02.10 | ₩2,802 | ₩2,802 | ₩2,529 | ₩2,562 | -8.57% | 2.2만 |
|---|
| 2026.02.09 | ₩2,682 | ₩2,702 | ₩2,642 | ₩2,685 | +0.10% | 7.2천 |
|---|
| 2026.02.06 | ₩2,869 | ₩2,893 | ₩2,615 | ₩2,615 | -8.84% | 7만 |
|---|
| 2026.02.05 | ₩2,856 | ₩2,909 | ₩2,815 | ₩2,829 | -0.93% | 1만 |
|---|
| 2026.02.04 | ₩2,802 | ₩2,856 | ₩2,802 | ₩2,815 | +0.48% | 2.2천 |
|---|
| 2026.02.03 | ₩2,829 | ₩2,862 | ₩2,815 | ₩2,833 | +0.14% | 8.7천 |
|---|
| 2026.02.02 | ₩2,802 | ₩3,016 | ₩2,802 | ₩2,802 | 0.00% | 7.3천 |
|---|
| 2026.01.30 | ₩2,976 | ₩3,016 | ₩2,802 | ₩2,802 | -5.83% | 5.5천 |
|---|
| 2026.01.29 | ₩3,042 | ₩3,137 | ₩2,802 | ₩2,936 | -3.51% | 2.3만 |
|---|
| 2026.01.28 | ₩3,002 | ₩3,029 | ₩2,936 | ₩3,029 | +0.89% | 3.6천 |
|---|
| 2026.01.27 | ₩3,002 | ₩3,029 | ₩3,002 | ₩3,016 | +0.44% | 7.2천 |
|---|
| 2026.01.26 | ₩2,922 | ₩3,056 | ₩2,909 | ₩2,962 | +1.37% | 9.6천 |
|---|
| 2026.01.23 | ₩2,936 | ₩2,986 | ₩2,922 | ₩2,922 | -0.45% | 6.4천 |
|---|
| 2026.01.22 | ₩2,909 | ₩3,042 | ₩2,909 | ₩2,962 | +1.83% | 5천 |
|---|
| 2026.01.21 | ₩2,909 | ₩2,985 | ₩2,896 | ₩2,936 | +0.92% | 1만 |
|---|
| 2026.01.20 | ₩2,922 | ₩3,085 | ₩2,922 | ₩2,989 | +2.28% | 8.1천 |
|---|
| 2026.01.16 | ₩3,082 | ₩3,082 | ₩2,936 | ₩2,936 | -4.76% | 1만 |
|---|
| 2026.01.15 | ₩2,962 | ₩3,113 | ₩2,962 | ₩3,016 | +1.80% | 9.5천 |
|---|
| 2026.01.14 | ₩2,962 | ₩3,042 | ₩2,936 | ₩3,042 | +2.70% | 1.2만 |
|---|
| 2026.01.13 | ₩2,989 | ₩3,018 | ₩2,976 | ₩3,018 | +0.98% | 4.3천 |
|---|
| 2026.01.12 | ₩2,962 | ₩3,112 | ₩2,962 | ₩3,042 | +2.70% | 5천 |
|---|
| 2026.01.09 | ₩3,002 | ₩3,016 | ₩2,936 | ₩2,989 | -0.44% | 1.2만 |
|---|
| 2026.01.08 | ₩3,069 | ₩3,069 | ₩2,856 | ₩2,922 | -4.78% | 1.6만 |
|---|
| 2026.01.07 | ₩3,096 | ₩3,096 | ₩2,936 | ₩2,962 | -4.31% | 1.5만 |
|---|
| 2026.01.06 | ₩3,029 | ₩3,029 | ₩2,893 | ₩3,016 | -0.44% | 2.5만 |
|---|
| 2026.01.05 | ₩2,896 | ₩3,069 | ₩2,802 | ₩2,936 | +1.38% | 2.3만 |
|---|
| 2026.01.02 | ₩2,869 | ₩2,936 | ₩2,802 | ₩2,882 | +0.47% | 2.3만 |
|---|
| 2025.12.31 | ₩2,856 | ₩2,882 | ₩2,815 | ₩2,856 | 0.00% | 3.1만 |
|---|
| 2025.12.30 | ₩2,869 | ₩2,976 | ₩2,869 | ₩2,976 | +3.72% | 2.6천 |
|---|
| 2025.12.29 | ₩2,869 | ₩3,029 | ₩2,856 | ₩3,002 | +4.65% | 9.7천 |
|---|
| 2025.12.26 | ₩2,949 | ₩3,000 | ₩2,856 | ₩2,922 | -0.90% | 2.1만 |
|---|
| 2025.12.24 | ₩2,976 | ₩3,022 | ₩2,869 | ₩2,936 | -1.35% | 1.2만 |
|---|
| 2025.12.23 | ₩3,149 | ₩3,149 | ₩2,936 | ₩3,042 | -3.39% | 1.8만 |
|---|
| 2025.12.22 | ₩2,989 | ₩3,122 | ₩2,949 | ₩3,056 | +2.23% | 1.2만 |
|---|
| 2025.12.19 | ₩3,084 | ₩3,162 | ₩3,029 | ₩3,122 | +1.25% | 6.6천 |
|---|
| 2025.12.18 | ₩3,136 | ₩3,323 | ₩3,029 | ₩3,029 | -3.40% | 2.9만 |
|---|
| 2025.12.17 | ₩3,349 | ₩3,589 | ₩3,189 | ₩3,189 | -4.78% | 1.4만 |
|---|
| 2025.12.16 | ₩3,242 | ₩3,589 | ₩3,216 | ₩3,456 | +6.58% | 8.4천 |
|---|
| 2025.12.15 | ₩3,376 | ₩3,536 | ₩3,283 | ₩3,336 | -1.19% | 1.6만 |
|---|
| 2025.12.12 | ₩3,403 | ₩3,603 | ₩3,284 | ₩3,429 | +0.78% | 1.4만 |
|---|
| 2025.12.11 | ₩3,409 | ₩3,509 | ₩3,349 | ₩3,363 | -1.37% | 6천 |
|---|
| 2025.12.10 | ₩3,469 | ₩3,523 | ₩3,308 | ₩3,349 | -3.46% | 1.2만 |
|---|
| 2025.12.09 | ₩3,336 | ₩3,563 | ₩3,336 | ₩3,549 | +6.40% | 5.8천 |
|---|
| 2025.12.08 | ₩3,403 | ₩3,563 | ₩3,162 | ₩3,389 | -0.39% | 2.1만 |
|---|
| 2025.12.05 | ₩3,122 | ₩3,463 | ₩3,109 | ₩3,376 | +8.12% | 3.7만 |
|---|
| 2025.12.04 | ₩3,189 | ₩3,269 | ₩3,029 | ₩3,136 | -1.67% | 5.2만 |
|---|
| 2025.12.03 | ₩3,349 | ₩3,349 | ₩3,136 | ₩3,136 | -6.37% | 1.9만 |
|---|
| 2025.12.02 | ₩3,736 | ₩3,736 | ₩3,283 | ₩3,309 | -11.43% | 2.2만 |
|---|
| 2025.12.01 | ₩3,269 | ₩3,656 | ₩3,176 | ₩3,656 | +11.84% | 3.6만 |
|---|
| 2025.11.28 | ₩3,296 | ₩3,376 | ₩3,136 | ₩3,269 | -0.81% | 8천 |
|---|
| 2025.11.26 | ₩3,069 | ₩3,283 | ₩3,069 | ₩3,229 | +5.22% | 6.8천 |
|---|
| 2025.11.25 | ₩3,069 | ₩3,136 | ₩3,002 | ₩3,069 | 0.00% | 1.2만 |
|---|
| 2025.11.24 | ₩3,136 | ₩3,336 | ₩2,997 | ₩3,136 | 0.00% | 1.5만 |
|---|
| 2025.11.21 | ₩3,109 | ₩3,270 | ₩3,082 | ₩3,149 | +1.29% | 2.9만 |
|---|
| 2025.11.20 | ₩3,349 | ₩3,389 | ₩3,124 | ₩3,202 | -4.38% | 1.5만 |
|---|
| 2025.11.19 | ₩3,202 | ₩3,429 | ₩3,042 | ₩3,336 | +4.17% | 9.9천 |
|---|
| 2025.11.18 | ₩3,202 | ₩3,269 | ₩3,162 | ₩3,176 | -0.83% | 1.5만 |
|---|
| 2025.11.17 | ₩3,443 | ₩3,443 | ₩3,176 | ₩3,283 | -4.65% | 9.8천 |
|---|
| 2025.11.14 | ₩3,189 | ₩3,309 | ₩3,002 | ₩3,256 | +2.09% | 9.7천 |
|---|
| 2025.11.13 | ₩3,523 | ₩3,669 | ₩3,283 | ₩3,283 | -6.82% | 6.9만 |
|---|
| 2025.11.12 | ₩3,096 | ₩3,669 | ₩3,002 | ₩3,509 | +13.36% | 2.5만 |
|---|
| 2025.11.11 | ₩3,429 | ₩3,629 | ₩3,176 | ₩3,496 | +1.95% | 5.4천 |
|---|
| 2025.11.10 | ₩3,669 | ₩3,669 | ₩3,323 | ₩3,429 | -6.55% | 1.1만 |
|---|
| 2025.11.07 | ₩3,189 | ₩3,576 | ₩3,189 | ₩3,563 | +11.72% | 6.2천 |
|---|
| 2025.11.06 | ₩3,363 | ₩3,429 | ₩3,216 | ₩3,269 | -2.78% | 9.4천 |
|---|
| 2025.11.05 | ₩3,353 | ₩3,609 | ₩3,353 | ₩3,449 | +2.87% | 4.3천 |
|---|
| 2025.11.04 | ₩3,469 | ₩3,589 | ₩3,339 | ₩3,363 | -3.08% | 6.8천 |
|---|
| 2025.11.03 | ₩3,549 | ₩3,629 | ₩3,436 | ₩3,469 | -2.26% | 1.3만 |
|---|
| 2025.10.31 | ₩3,549 | ₩3,656 | ₩3,443 | ₩3,443 | -3.01% | 1.8만 |
|---|
| 2025.10.30 | ₩3,669 | ₩3,910 | ₩3,469 | ₩3,549 | -3.27% | 1.9만 |
|---|
| 2025.10.29 | ₩3,910 | ₩3,992 | ₩3,563 | ₩3,616 | -7.51% | 2.9만 |
|---|
| 2025.10.28 | ₩3,936 | ₩4,056 | ₩3,919 | ₩3,919 | -0.44% | 7.4천 |
|---|
| 2025.10.27 | ₩4,110 | ₩4,297 | ₩3,930 | ₩3,976 | -3.25% | 2.4만 |
|---|
| 2025.10.24 | ₩3,963 | ₩4,257 | ₩3,963 | ₩4,056 | +2.36% | 6.6천 |
|---|
| 2025.10.23 | ₩3,896 | ₩4,052 | ₩3,870 | ₩3,910 | +0.34% | 2.1만 |
|---|
| 2025.10.22 | ₩4,163 | ₩4,310 | ₩3,896 | ₩3,956 | -4.97% | 3.7만 |
|---|
| 2025.10.21 | ₩4,270 | ₩4,465 | ₩4,088 | ₩4,257 | -0.31% | 9.1천 |
|---|
| 2025.10.20 | ₩4,070 | ₩4,163 | ₩4,070 | ₩4,163 | +2.30% | 7.5천 |
|---|
| 2025.10.17 | ₩4,523 | ₩4,523 | ₩3,870 | ₩4,070 | -10.03% | 2.4만 |
|---|
| 2025.10.16 | ₩4,550 | ₩4,630 | ₩4,337 | ₩4,457 | -2.05% | 1.8만 |
|---|
| 2025.10.15 | ₩4,270 | ₩5,331 | ₩4,270 | ₩4,657 | +9.06% | 11.2만 |
|---|
| 2025.10.14 | ₩4,563 | ₩4,563 | ₩4,123 | ₩4,136 | -9.36% | 2.4만 |
|---|
| 2025.10.13 | ₩4,123 | ₩4,597 | ₩4,070 | ₩4,577 | +11.00% | 4.3만 |
|---|
| 2025.10.10 | ₩3,896 | ₩4,190 | ₩3,896 | ₩4,023 | +3.25% | 1.9만 |
|---|