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 | ₩1,417 | -2.30% | 2만 |
| 2026.10.08 | ₩1,457 | ₩1,457 | ₩1,404 | ₩1,430 | -1.83% | 2.6만 |
| 2026.10.07 | ₩1,470 | ₩1,497 | ₩1,438 | ₩1,470 | 0.00% | 6.4천 |
| 2026.10.06 | ₩1,417 | ₩1,461 | ₩1,417 | ₩1,444 | +1.89% | 8.3천 |
| 2026.10.05 | ₩1,497 | ₩1,497 | ₩1,390 | ₩1,444 | -3.57% | 5.1천 |
| 2026.10.02 | ₩1,457 | ₩1,497 | ₩1,417 | ₩1,464 | +0.46% | 18.6만 |
| 2026.10.01 | ₩1,470 | ₩1,470 | ₩1,390 | ₩1,417 | -3.64% | 1.3만 |
| 2026.09.30 | ₩1,377 | ₩1,591 | ₩1,377 |
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 | ₩1,377 | +0.98% | 2.9천 |
|---|
| 2026.09.28 | ₩1,457 | ₩1,457 | ₩1,377 | ₩1,390 | -4.59% | 2.1만 |
|---|
| 2026.09.25 | ₩1,430 | ₩1,484 | ₩1,426 | ₩1,457 | +1.87% | 6.8천 |
|---|
| 2026.09.24 | ₩1,377 | ₩1,433 | ₩1,377 | ₩1,417 | +2.91% | 1.2만 |
|---|
| 2026.09.23 | ₩1,404 | ₩1,497 | ₩1,363 | ₩1,363 | -2.86% | 1.6만 |
|---|
| 2026.09.22 | ₩1,457 | ₩1,470 | ₩1,417 | ₩1,430 | -1.83% | 1.2만 |
|---|
| 2026.09.21 | ₩1,577 | ₩1,577 | ₩1,430 | ₩1,444 | -8.47% | 5.5만 |
|---|
| 2026.09.18 | ₩1,484 | ₩1,564 | ₩1,414 | ₩1,564 | +5.41% | 3.1만 |
|---|
| 2026.09.17 | ₩1,457 | ₩1,593 | ₩1,457 | ₩1,470 | +0.92% | 2.8만 |
|---|
| 2026.09.16 | ₩1,631 | ₩1,631 | ₩1,390 | ₩1,430 | -12.30% | 9.1만 |
|---|
| 2026.09.15 | ₩1,657 | ₩1,704 | ₩1,617 | ₩1,631 | -1.61% | 13.4만 |
|---|
| 2026.09.14 | ₩1,764 | ₩1,764 | ₩1,657 | ₩1,711 | -3.03% | 3.2만 |
|---|
| 2026.09.11 | ₩1,684 | ₩1,751 | ₩1,577 | ₩1,738 | +3.17% | 2.8만 |
|---|
| 2026.09.10 | ₩1,604 | ₩1,644 | ₩1,510 | ₩1,591 | -0.83% | 5만 |
|---|
| 2026.09.09 | ₩1,444 | ₩1,698 | ₩1,363 | ₩1,510 | +4.63% | 15.2만 |
|---|
| 2026.09.08 | ₩1,484 | ₩1,524 | ₩1,470 | ₩1,484 | 0.00% | 1.5만 |
|---|
| 2026.09.04 | ₩1,524 | ₩1,524 | ₩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 | ₩1,404 | ₩1,631 | ₩1,397 | ₩1,497 | +6.67% | 9.7만 |
|---|
| 2026.09.01 | ₩1,377 | ₩1,424 | ₩1,350 | ₩1,390 | +0.97% | 2.6만 |
|---|
| 2026.08.31 | ₩1,337 | ₩1,470 | ₩1,334 | ₩1,377 | +3.00% | 5.4만 |
|---|
| 2026.08.28 | ₩1,321 | ₩1,363 | ₩1,317 | ₩1,327 | +0.51% | 9.3천 |
|---|
| 2026.08.27 | ₩1,377 | ₩1,389 | ₩1,310 | ₩1,321 | -4.08% | 5천 |
|---|
| 2026.08.26 | ₩1,323 | ₩1,383 | ₩1,310 | ₩1,325 | +0.10% | 1.7만 |
|---|
| 2026.08.25 | ₩1,404 | ₩1,404 | ₩1,310 | ₩1,326 | -5.52% | 1.2만 |
|---|
| 2026.08.24 | ₩1,424 | ₩1,424 | ₩1,350 | ₩1,350 | -5.16% | 1.6만 |
|---|
| 2026.08.21 | ₩1,390 | ₩1,444 | ₩1,390 | ₩1,390 | 0.00% | 5.5천 |
|---|
| 2026.08.20 | ₩1,404 | ₩1,464 | ₩1,390 | ₩1,404 | 0.00% | 1.2만 |
|---|
| 2026.08.19 | ₩1,377 | ₩1,470 | ₩1,377 | ₩1,430 | +3.88% | 9.3천 |
|---|
| 2026.08.18 | ₩1,377 | ₩1,484 | ₩1,377 | ₩1,417 | +2.91% | 9.6천 |
|---|
| 2026.08.17 | ₩1,484 | ₩1,497 | ₩1,417 | ₩1,417 | -4.50% | 1.9만 |
|---|
| 2026.08.14 | ₩1,551 | ₩1,551 | ₩1,497 | ₩1,497 | -3.45% | 8.4천 |
|---|
| 2026.08.13 | ₩1,524 | ₩1,564 | ₩1,417 | ₩1,524 | 0.00% | 1.3만 |
|---|
| 2026.08.12 | ₩1,684 | ₩1,684 | ₩1,337 | ₩1,417 | -15.87% | 4.1만 |
|---|
| 2026.08.11 | ₩1,657 | ₩1,716 | ₩1,484 | ₩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 | ₩1,404 | ₩1,310 | ₩1,377 | +5.10% | 1.1만 |
|---|
| 2026.08.06 | ₩1,337 | ₩1,377 | ₩1,270 | ₩1,310 | -2.00% | 4.5만 |
|---|
| 2026.08.05 | ₩1,390 | ₩1,390 | ₩1,363 | ₩1,377 | -0.96% | 5.2천 |
|---|
| 2026.08.04 | ₩1,417 | ₩1,417 | ₩1,350 | ₩1,390 | -1.89% | 1.4만 |
|---|
| 2026.08.03 | ₩1,444 | ₩1,444 | ₩1,337 | ₩1,363 | -5.56% | 1.5만 |
|---|
| 2026.07.31 | ₩1,404 | ₩1,496 | ₩1,333 | ₩1,337 | -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 | ₩1,337 | ₩1,350 | 0.00% | 1.7만 |
|---|
| 2026.07.28 | ₩1,470 | ₩1,484 | ₩1,350 | ₩1,363 | -7.27% | 1.7만 |
|---|
| 2026.07.27 | ₩1,457 | ₩1,564 | ₩1,430 | ₩1,444 | -0.92% | 2.4만 |
|---|
| 2026.07.24 | ₩1,457 | ₩1,497 | ₩1,390 | ₩1,417 | -2.75% | 2.4만 |
|---|
| 2026.07.23 | ₩1,470 | ₩1,517 | ₩1,404 | ₩1,444 | -1.82% | 1.4만 |
|---|
| 2026.07.22 | ₩1,537 | ₩1,591 | ₩1,497 | ₩1,524 | -0.87% | 2.2만 |
|---|
| 2026.07.21 | ₩1,577 | ₩1,584 | ₩1,537 | ₩1,551 | -1.69% | 2만 |
|---|
| 2026.07.20 | ₩1,617 | ₩1,645 | ₩1,537 | ₩1,551 | -4.13% | 1.7만 |
|---|
| 2026.07.17 | ₩1,684 | ₩1,751 | ₩1,577 | ₩1,617 | -3.97% | 3.9만 |
|---|
| 2026.07.16 | ₩1,805 | ₩1,831 | ₩1,604 | ₩1,684 | -6.67% | 2.8만 |
|---|
| 2026.07.15 | ₩1,758 | ₩1,845 | ₩1,711 | ₩1,805 | +2.66% | 2.2만 |
|---|
| 2026.07.14 | ₩1,764 | ₩1,764 | ₩1,711 | ₩1,738 | -1.52% | 8.5천 |
|---|
| 2026.07.13 | ₩1,805 | ₩1,805 | ₩1,724 | ₩1,751 | -2.96% | 1.1만 |
|---|
| 2026.07.10 | ₩1,724 | ₩1,751 | ₩1,711 | ₩1,738 | +0.78% | 3.5천 |
|---|
| 2026.07.09 | ₩1,751 | ₩1,751 | ₩1,698 | ₩1,738 | -0.76% | 6.1천 |
|---|
| 2026.07.08 | ₩1,671 | ₩1,711 | ₩1,671 | ₩1,698 | +1.60% | 7.3천 |
|---|
| 2026.07.07 | ₩1,764 | ₩1,798 | ₩1,684 | ₩1,698 | -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 | ₩1,698 | +0.79% | 17.8만 |
|---|
| 2026.07.01 | ₩1,738 | ₩1,764 | ₩1,698 | ₩1,738 | 0.00% | 1.1만 |
|---|
| 2026.06.30 | ₩1,738 | ₩1,798 | ₩1,698 | ₩1,724 | -0.77% | 1.1만 |
|---|
| 2026.06.29 | ₩1,778 | ₩1,978 | ₩1,671 | ₩1,738 | -2.26% | 3.2만 |
|---|
| 2026.06.26 | ₩1,684 | ₩1,858 | ₩1,675 | ₩1,831 | +8.73% | 1.2만 |
|---|
| 2026.06.25 | ₩1,711 | ₩1,764 | ₩1,684 | ₩1,724 | +0.78% | 2.7만 |
|---|
| 2026.06.24 | ₩1,698 | ₩1,791 | ₩1,698 | ₩1,724 | +1.57% | 8.5천 |
|---|
| 2026.06.23 | ₩1,671 | ₩1,791 | ₩1,671 | ₩1,738 | +4.00% | 1.5만 |
|---|
| 2026.06.22 | ₩1,698 | ₩1,795 | ₩1,671 | ₩1,698 | 0.00% | 2만 |
|---|
| 2026.06.18 | ₩1,738 | ₩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 | ₩1,738 | ₩1,751 | ₩1,617 | ₩1,698 | -2.31% | 5.5만 |
|---|
| 2026.06.15 | ₩1,805 | ₩1,911 | ₩1,764 | ₩1,764 | -2.22% | 3.7만 |
|---|
| 2026.06.12 | ₩1,818 | ₩1,911 | ₩1,805 | ₩1,805 | -0.74% | 2.7만 |
|---|
| 2026.06.11 | ₩1,871 | ₩1,898 | ₩1,805 | ₩1,818 | -2.86% | 2.5만 |
|---|
| 2026.06.10 | ₩1,845 | ₩1,911 | ₩1,764 | ₩1,858 | +0.72% | 3.1만 |
|---|
| 2026.06.09 | ₩1,938 | ₩1,938 | ₩1,751 | ₩1,778 | -8.28% | 2.7만 |
|---|
| 2026.06.08 | ₩1,938 | ₩2,012 | ₩1,805 | ₩1,831 | -5.52% | 2.9만 |
|---|
| 2026.06.05 | ₩2,005 | ₩2,045 | ₩1,871 | ₩1,885 | -6.00% | 3.7만 |
|---|
| 2026.06.04 | ₩1,952 | ₩2,112 | ₩1,952 | ₩2,018 | +3.42% | 2만 |
|---|
| 2026.06.03 | ₩2,148 | ₩2,206 | ₩1,952 | ₩1,978 | -7.90% | 2.3만 |
|---|
| 2026.06.02 | ₩2,165 | ₩2,198 | ₩2,105 | ₩2,152 | -0.62% | 2.7만 |
|---|
| 2026.06.01 | ₩2,353 | ₩2,353 | ₩2,139 | ₩2,165 | -7.95% | 4.4만 |
|---|
| 2026.05.29 | ₩2,419 | ₩2,446 | ₩2,286 | ₩2,312 | -4.42% | 2.9만 |
|---|
| 2026.05.28 | ₩2,393 | ₩2,553 | ₩2,366 | ₩2,459 | +2.79% | 2.9만 |
|---|
| 2026.05.27 | ₩2,486 | ₩2,546 | ₩2,353 | ₩2,353 | -5.38% | 2.5만 |
|---|
| 2026.05.26 | ₩2,500 | ₩2,633 | ₩2,457 | ₩2,486 | -0.53% | 3.1만 |
|---|
| 2026.05.22 | ₩2,566 | ₩2,660 | ₩2,526 | ₩2,540 | -1.04% | 5.3만 |
|---|
| 2026.05.21 | ₩2,553 | ₩2,673 | ₩2,433 | ₩2,566 | +0.52% | 6.6만 |
|---|
| 2026.05.20 | ₩2,526 | ₩2,633 | ₩2,406 | ₩2,553 | +1.06% | 5만 |
|---|
| 2026.05.19 | ₩2,353 | ₩2,647 | ₩2,319 | ₩2,526 | +7.39% | 5.1만 |
|---|
| 2026.05.18 | ₩2,540 | ₩2,560 | ₩2,379 | ₩2,379 | -6.32% | 5.8만 |
|---|
| 2026.05.15 | ₩2,580 | ₩2,727 | ₩2,480 | ₩2,513 | -2.59% | 10.7만 |
|---|
| 2026.05.14 | ₩2,192 | ₩2,740 | ₩2,125 | ₩2,486 | +13.41% | 41만 |
|---|
| 2026.05.13 | ₩1,898 | ₩2,032 | ₩1,818 | ₩1,965 | +3.52% | 5.4만 |
|---|
| 2026.05.12 | ₩2,032 | ₩2,032 | ₩1,805 | ₩1,845 | -9.21% | 8.4만 |
|---|
| 2026.05.11 | ₩2,072 | ₩2,072 | ₩1,885 | ₩1,885 | -9.03% | 5.1만 |
|---|
| 2026.05.08 | ₩2,085 | ₩2,139 | ₩2,018 | ₩2,045 | -1.92% | 4.8만 |
|---|
| 2026.05.07 | ₩2,379 | ₩2,406 | ₩2,099 | ₩2,112 | -11.24% | 4.9만 |
|---|
| 2026.05.06 | ₩2,219 | ₩2,433 | ₩2,219 | ₩2,353 | +6.02% | 4.7만 |
|---|
| 2026.05.05 | ₩2,486 | ₩2,566 | ₩2,222 | ₩2,259 | -9.14% | 8만 |
|---|
| 2026.05.04 | ₩2,687 | ₩2,780 | ₩2,593 | ₩2,593 | -3.48% | 6.9만 |
|---|
| 2026.05.01 | ₩2,954 | ₩3,081 | ₩2,700 | ₩2,700 | -8.60% | 8.5만 |
|---|
| 2026.04.30 | ₩3,195 | ₩3,288 | ₩3,048 | ₩3,048 | -4.60% | 8.9만 |
|---|
| 2026.04.29 | ₩3,315 | ₩3,382 | ₩3,089 | ₩3,195 | -3.63% | 9.5만 |
|---|
| 2026.04.28 | ₩3,261 | ₩3,609 | ₩3,221 | ₩3,395 | +4.10% | 10.5만 |
|---|
| 2026.04.27 | ₩3,034 | ₩3,703 | ₩3,034 | ₩3,368 | +11.01% | 22.4만 |
|---|
| 2026.04.24 | ₩3,315 | ₩3,676 | ₩3,074 | ₩3,074 | -7.26% | 32.1만 |
|---|
| 2026.04.23 | ₩3,101 | ₩3,609 | ₩3,101 | ₩3,275 | +5.60% | 44.2만 |
|---|
| 2026.04.22 | ₩3,061 | ₩3,796 | ₩2,994 | ₩3,689 | +20.52% | 266.2만 |
|---|
| 2026.04.21 | ₩3,796 | ₩4,184 | ₩3,435 | ₩3,890 | +2.46% | 8242.3만 |
|---|
| 2026.04.20 | ₩2,139 | ₩2,540 | ₩2,045 | ₩2,513 | +17.50% | 11.4만 |
|---|
| 2026.04.17 | ₩1,965 | ₩2,099 | ₩1,965 | ₩2,058 | +4.76% | 1.3만 |
|---|
| 2026.04.16 | ₩1,898 | ₩1,978 | ₩1,825 | ₩1,952 | +2.82% | 1.5만 |
|---|
| 2026.04.15 | ₩1,751 | ₩1,805 | ₩1,738 | ₩1,791 | +2.29% | 1만 |
|---|
| 2026.04.14 | ₩1,751 | ₩1,818 | ₩1,751 | ₩1,764 | +0.76% | 1.6만 |
|---|
| 2026.04.13 | ₩1,925 | ₩1,925 | ₩1,818 | ₩1,831 | -4.86% | 8.4천 |
|---|
| 2026.04.10 | ₩1,965 | ₩2,018 | ₩1,965 | ₩1,965 | 0.00% | 9.9천 |
|---|
| 2026.04.09 | ₩2,139 | ₩2,226 | ₩1,965 | ₩2,005 | -6.25% | 2.3만 |
|---|
| 2026.04.08 | ₩2,286 | ₩2,312 | ₩2,112 | ₩2,299 | +0.58% | 1만 |
|---|
| 2026.04.07 | ₩2,192 | ₩2,232 | ₩2,005 | ₩2,165 | -1.22% | 2.6만 |
|---|
| 2026.04.06 | ₩2,139 | ₩2,188 | ₩2,032 | ₩2,125 | -0.62% | 2.1만 |
|---|
| 2026.04.02 | ₩2,219 | ₩2,464 | ₩2,018 | ₩2,192 | -1.20% | 10.3만 |
|---|
| 2026.04.01 | ₩1,684 | ₩2,192 | ₩1,604 | ₩2,179 | +29.37% | 57.9만 |
|---|
| 2026.03.31 | ₩1,470 | ₩1,591 | ₩1,437 | ₩1,551 | +5.45% | 2.2만 |
|---|
| 2026.03.30 | ₩1,470 | ₩1,508 | ₩1,404 | ₩1,444 | -1.82% | 2.2만 |
|---|
| 2026.03.27 | ₩1,551 | ₩1,551 | ₩1,417 | ₩1,457 | -6.03% | 1.1만 |
|---|
| 2026.03.26 | ₩1,738 | ₩1,738 | ₩1,484 | ₩1,524 | -12.31% | 1.4만 |
|---|
| 2026.03.25 | ₩1,363 | ₩1,577 | ₩1,337 | ₩1,537 | +12.75% | 4.3만 |
|---|
| 2026.03.24 | ₩1,484 | ₩1,484 | ₩1,444 | ₩1,444 | -2.70% | 3.7천 |
|---|
| 2026.03.23 | ₩1,564 | ₩1,571 | ₩1,470 | ₩1,484 | -5.13% | 9.9천 |
|---|
| 2026.03.20 | ₩1,537 | ₩1,577 | ₩1,482 | ₩1,551 | +0.87% | 3.7만 |
|---|
| 2026.03.19 | ₩1,470 | ₩1,577 | ₩1,470 | ₩1,524 | +3.64% | 7.7천 |
|---|
| 2026.03.18 | ₩1,417 | ₩1,629 | ₩1,417 | ₩1,497 | +5.66% | 2.2만 |
|---|
| 2026.03.17 | ₩1,430 | ₩1,497 | ₩1,377 | ₩1,377 | -3.74% | 1.9만 |
|---|
| 2026.03.16 | ₩1,591 | ₩1,591 | ₩1,350 | ₩1,390 | -12.61% | 1.9만 |
|---|
| 2026.03.13 | ₩1,484 | ₩1,497 | ₩1,430 | ₩1,484 | 0.00% | 1.3만 |
|---|
| 2026.03.12 | ₩1,510 | ₩1,564 | ₩1,497 | ₩1,537 | +1.77% | 1.5만 |
|---|
| 2026.03.11 | ₩1,551 | ₩1,551 | ₩1,441 | ₩1,490 | -3.88% | 7.7천 |
|---|
| 2026.03.10 | ₩1,404 | ₩1,575 | ₩1,350 | ₩1,537 | +9.52% | 3.4만 |
|---|
| 2026.03.09 | ₩1,444 | ₩1,444 | ₩1,350 | ₩1,430 | -0.93% | 5.7만 |
|---|
| 2026.03.06 | ₩1,470 | ₩1,484 | ₩1,310 | ₩1,323 | -10.00% | 3만 |
|---|
| 2026.03.05 | ₩1,537 | ₩1,537 | ₩1,424 | ₩1,457 | -5.22% | 1.5만 |
|---|
| 2026.03.04 | ₩1,631 | ₩1,631 | ₩1,497 | ₩1,537 | -5.74% | 3.5만 |
|---|
| 2026.03.03 | ₩1,858 | ₩1,898 | ₩1,350 | ₩1,604 | -13.67% | 8만 |
|---|
| 2026.03.02 | ₩1,925 | ₩2,032 | ₩1,867 | ₩1,885 | -2.08% | 1.1만 |
|---|
| 2026.02.27 | ₩1,925 | ₩2,093 | ₩1,871 | ₩2,032 | +5.56% | 3.1만 |
|---|
| 2026.02.26 | ₩1,898 | ₩2,032 | ₩1,898 | ₩2,032 | +7.04% | 1.6만 |
|---|
| 2026.02.25 | ₩2,045 | ₩2,045 | ₩1,855 | ₩1,925 | -5.88% | 6만 |
|---|
| 2026.02.24 | ₩2,005 | ₩2,072 | ₩1,938 | ₩2,072 | +3.33% | 6.9천 |
|---|
| 2026.02.23 | ₩2,339 | ₩2,339 | ₩2,018 | ₩2,072 | -11.43% | 2.2만 |
|---|
| 2026.02.20 | ₩2,433 | ₩2,433 | ₩2,312 | ₩2,326 | -4.40% | 1.3만 |
|---|
| 2026.02.19 | ₩2,406 | ₩2,459 | ₩2,286 | ₩2,433 | +1.11% | 1만 |
|---|
| 2026.02.18 | ₩2,419 | ₩2,546 | ₩2,406 | ₩2,433 | +0.55% | 5.6천 |
|---|
| 2026.02.17 | ₩2,272 | ₩2,419 | ₩2,272 | ₩2,366 | +4.12% | 7.4천 |
|---|
| 2026.02.13 | ₩2,312 | ₩2,366 | ₩2,299 | ₩2,299 | -0.58% | 8.6천 |
|---|
| 2026.02.12 | ₩2,540 | ₩2,553 | ₩2,272 | ₩2,339 | -7.89% | 4만 |
|---|
| 2026.02.11 | ₩2,446 | ₩2,593 | ₩2,446 | ₩2,513 | +2.73% | 1.6만 |
|---|
| 2026.02.10 | ₩2,807 | ₩2,807 | ₩2,533 | ₩2,566 | -8.57% | 2.2만 |
|---|
| 2026.02.09 | ₩2,687 | ₩2,707 | ₩2,647 | ₩2,689 | +0.10% | 7.2천 |
|---|
| 2026.02.06 | ₩2,874 | ₩2,898 | ₩2,620 | ₩2,620 | -8.84% | 7만 |
|---|
| 2026.02.05 | ₩2,860 | ₩2,914 | ₩2,820 | ₩2,834 | -0.93% | 1만 |
|---|
| 2026.02.04 | ₩2,807 | ₩2,860 | ₩2,807 | ₩2,820 | +0.48% | 2.2천 |
|---|
| 2026.02.03 | ₩2,834 | ₩2,867 | ₩2,820 | ₩2,838 | +0.14% | 8.7천 |
|---|
| 2026.02.02 | ₩2,807 | ₩3,021 | ₩2,807 | ₩2,807 | 0.00% | 7.3천 |
|---|
| 2026.01.30 | ₩2,981 | ₩3,021 | ₩2,807 | ₩2,807 | -5.83% | 5.5천 |
|---|
| 2026.01.29 | ₩3,048 | ₩3,143 | ₩2,807 | ₩2,941 | -3.51% | 2.3만 |
|---|
| 2026.01.28 | ₩3,008 | ₩3,034 | ₩2,941 | ₩3,034 | +0.89% | 3.6천 |
|---|
| 2026.01.27 | ₩3,008 | ₩3,034 | ₩3,008 | ₩3,021 | +0.44% | 7.2천 |
|---|
| 2026.01.26 | ₩2,927 | ₩3,061 | ₩2,914 | ₩2,967 | +1.37% | 9.6천 |
|---|
| 2026.01.23 | ₩2,941 | ₩2,991 | ₩2,927 | ₩2,927 | -0.45% | 6.4천 |
|---|
| 2026.01.22 | ₩2,914 | ₩3,048 | ₩2,914 | ₩2,967 | +1.83% | 5천 |
|---|
| 2026.01.21 | ₩2,914 | ₩2,990 | ₩2,901 | ₩2,941 | +0.92% | 1만 |
|---|
| 2026.01.20 | ₩2,927 | ₩3,090 | ₩2,927 | ₩2,994 | +2.28% | 8.1천 |
|---|
| 2026.01.16 | ₩3,088 | ₩3,088 | ₩2,941 | ₩2,941 | -4.76% | 1만 |
|---|
| 2026.01.15 | ₩2,967 | ₩3,118 | ₩2,967 | ₩3,021 | +1.80% | 9.5천 |
|---|
| 2026.01.14 | ₩2,967 | ₩3,048 | ₩2,941 | ₩3,048 | +2.70% | 1.2만 |
|---|
| 2026.01.13 | ₩2,994 | ₩3,024 | ₩2,981 | ₩3,024 | +0.98% | 4.3천 |
|---|
| 2026.01.12 | ₩2,967 | ₩3,117 | ₩2,967 | ₩3,048 | +2.70% | 5천 |
|---|
| 2026.01.09 | ₩3,008 | ₩3,021 | ₩2,941 | ₩2,994 | -0.44% | 1.2만 |
|---|
| 2026.01.08 | ₩3,074 | ₩3,074 | ₩2,860 | ₩2,927 | -4.78% | 1.6만 |
|---|
| 2026.01.07 | ₩3,101 | ₩3,101 | ₩2,941 | ₩2,967 | -4.31% | 1.5만 |
|---|
| 2026.01.06 | ₩3,034 | ₩3,034 | ₩2,898 | ₩3,021 | -0.44% | 2.5만 |
|---|
| 2026.01.05 | ₩2,901 | ₩3,074 | ₩2,807 | ₩2,941 | +1.38% | 2.3만 |
|---|
| 2026.01.02 | ₩2,874 | ₩2,941 | ₩2,807 | ₩2,887 | +0.47% | 2.3만 |
|---|
| 2025.12.31 | ₩2,860 | ₩2,887 | ₩2,820 | ₩2,860 | 0.00% | 3.1만 |
|---|
| 2025.12.30 | ₩2,874 | ₩2,981 | ₩2,874 | ₩2,981 | +3.72% | 2.6천 |
|---|
| 2025.12.29 | ₩2,874 | ₩3,034 | ₩2,860 | ₩3,008 | +4.65% | 9.7천 |
|---|
| 2025.12.26 | ₩2,954 | ₩3,005 | ₩2,860 | ₩2,927 | -0.90% | 2.1만 |
|---|
| 2025.12.24 | ₩2,981 | ₩3,028 | ₩2,874 | ₩2,941 | -1.35% | 1.2만 |
|---|
| 2025.12.23 | ₩3,155 | ₩3,155 | ₩2,941 | ₩3,048 | -3.39% | 1.8만 |
|---|
| 2025.12.22 | ₩2,994 | ₩3,128 | ₩2,954 | ₩3,061 | +2.23% | 1.2만 |
|---|
| 2025.12.19 | ₩3,089 | ₩3,168 | ₩3,034 | ₩3,128 | +1.25% | 6.6천 |
|---|
| 2025.12.18 | ₩3,141 | ₩3,328 | ₩3,034 | ₩3,034 | -3.40% | 2.9만 |
|---|
| 2025.12.17 | ₩3,355 | ₩3,596 | ₩3,195 | ₩3,195 | -4.78% | 1.4만 |
|---|
| 2025.12.16 | ₩3,248 | ₩3,596 | ₩3,221 | ₩3,462 | +6.58% | 8.4천 |
|---|
| 2025.12.15 | ₩3,382 | ₩3,542 | ₩3,288 | ₩3,342 | -1.19% | 1.6만 |
|---|
| 2025.12.12 | ₩3,409 | ₩3,609 | ₩3,290 | ₩3,435 | +0.78% | 1.4만 |
|---|
| 2025.12.11 | ₩3,415 | ₩3,515 | ₩3,355 | ₩3,368 | -1.37% | 6천 |
|---|
| 2025.12.10 | ₩3,475 | ₩3,529 | ₩3,314 | ₩3,355 | -3.46% | 1.2만 |
|---|
| 2025.12.09 | ₩3,342 | ₩3,569 | ₩3,342 | ₩3,556 | +6.40% | 5.8천 |
|---|
| 2025.12.08 | ₩3,409 | ₩3,569 | ₩3,168 | ₩3,395 | -0.39% | 2.1만 |
|---|
| 2025.12.05 | ₩3,128 | ₩3,469 | ₩3,114 | ₩3,382 | +8.12% | 3.7만 |
|---|
| 2025.12.04 | ₩3,195 | ₩3,275 | ₩3,034 | ₩3,141 | -1.67% | 5.2만 |
|---|
| 2025.12.03 | ₩3,355 | ₩3,355 | ₩3,141 | ₩3,141 | -6.37% | 1.9만 |
|---|
| 2025.12.02 | ₩3,743 | ₩3,743 | ₩3,288 | ₩3,315 | -11.43% | 2.2만 |
|---|
| 2025.12.01 | ₩3,275 | ₩3,663 | ₩3,181 | ₩3,663 | +11.84% | 3.6만 |
|---|
| 2025.11.28 | ₩3,302 | ₩3,382 | ₩3,141 | ₩3,275 | -0.81% | 8천 |
|---|
| 2025.11.26 | ₩3,074 | ₩3,288 | ₩3,074 | ₩3,235 | +5.22% | 6.8천 |
|---|
| 2025.11.25 | ₩3,074 | ₩3,141 | ₩3,008 | ₩3,074 | 0.00% | 1.2만 |
|---|
| 2025.11.24 | ₩3,141 | ₩3,342 | ₩3,002 | ₩3,141 | 0.00% | 1.5만 |
|---|
| 2025.11.21 | ₩3,114 | ₩3,276 | ₩3,088 | ₩3,155 | +1.29% | 2.9만 |
|---|
| 2025.11.20 | ₩3,355 | ₩3,395 | ₩3,129 | ₩3,208 | -4.38% | 1.5만 |
|---|
| 2025.11.19 | ₩3,208 | ₩3,435 | ₩3,048 | ₩3,342 | +4.17% | 9.9천 |
|---|
| 2025.11.18 | ₩3,208 | ₩3,275 | ₩3,168 | ₩3,181 | -0.83% | 1.5만 |
|---|
| 2025.11.17 | ₩3,449 | ₩3,449 | ₩3,181 | ₩3,288 | -4.65% | 9.8천 |
|---|
| 2025.11.14 | ₩3,195 | ₩3,315 | ₩3,008 | ₩3,261 | +2.09% | 9.7천 |
|---|
| 2025.11.13 | ₩3,529 | ₩3,676 | ₩3,288 | ₩3,288 | -6.82% | 6.9만 |
|---|
| 2025.11.12 | ₩3,101 | ₩3,676 | ₩3,008 | ₩3,515 | +13.36% | 2.5만 |
|---|
| 2025.11.11 | ₩3,435 | ₩3,636 | ₩3,181 | ₩3,502 | +1.95% | 5.4천 |
|---|
| 2025.11.10 | ₩3,676 | ₩3,676 | ₩3,328 | ₩3,435 | -6.55% | 1.1만 |
|---|
| 2025.11.07 | ₩3,195 | ₩3,582 | ₩3,195 | ₩3,569 | +11.72% | 6.2천 |
|---|
| 2025.11.06 | ₩3,368 | ₩3,435 | ₩3,221 | ₩3,275 | -2.78% | 9.4천 |
|---|
| 2025.11.05 | ₩3,359 | ₩3,616 | ₩3,359 | ₩3,455 | +2.87% | 4.3천 |
|---|
| 2025.11.04 | ₩3,475 | ₩3,596 | ₩3,344 | ₩3,368 | -3.08% | 6.8천 |
|---|
| 2025.11.03 | ₩3,556 | ₩3,636 | ₩3,442 | ₩3,475 | -2.26% | 1.3만 |
|---|
| 2025.10.31 | ₩3,556 | ₩3,663 | ₩3,449 | ₩3,449 | -3.01% | 1.8만 |
|---|
| 2025.10.30 | ₩3,676 | ₩3,916 | ₩3,475 | ₩3,556 | -3.27% | 1.9만 |
|---|
| 2025.10.29 | ₩3,916 | ₩3,999 | ₩3,569 | ₩3,622 | -7.51% | 2.9만 |
|---|
| 2025.10.28 | ₩3,943 | ₩4,064 | ₩3,926 | ₩3,926 | -0.44% | 7.4천 |
|---|
| 2025.10.27 | ₩4,117 | ₩4,304 | ₩3,937 | ₩3,983 | -3.25% | 2.4만 |
|---|
| 2025.10.24 | ₩3,970 | ₩4,264 | ₩3,970 | ₩4,064 | +2.36% | 6.6천 |
|---|
| 2025.10.23 | ₩3,903 | ₩4,059 | ₩3,876 | ₩3,916 | +0.34% | 2.1만 |
|---|
| 2025.10.22 | ₩4,170 | ₩4,317 | ₩3,903 | ₩3,963 | -4.97% | 3.7만 |
|---|
| 2025.10.21 | ₩4,277 | ₩4,473 | ₩4,096 | ₩4,264 | -0.31% | 9.1천 |
|---|
| 2025.10.20 | ₩4,077 | ₩4,170 | ₩4,077 | ₩4,170 | +2.30% | 7.5천 |
|---|
| 2025.10.17 | ₩4,531 | ₩4,531 | ₩3,876 | ₩4,077 | -10.03% | 2.4만 |
|---|
| 2025.10.16 | ₩4,558 | ₩4,638 | ₩4,344 | ₩4,465 | -2.05% | 1.8만 |
|---|
| 2025.10.15 | ₩4,277 | ₩5,340 | ₩4,277 | ₩4,665 | +9.06% | 11.2만 |
|---|
| 2025.10.14 | ₩4,571 | ₩4,571 | ₩4,130 | ₩4,144 | -9.36% | 2.4만 |
|---|
| 2025.10.13 | ₩4,130 | ₩4,605 | ₩4,077 | ₩4,585 | +11.00% | 4.3만 |
|---|
| 2025.10.10 | ₩3,903 | ₩4,197 | ₩3,903 | ₩4,030 | +3.25% | 1.9만 |
|---|