시장 데이터를 불러오는 중
전체 종목
LB 파마슈티컬스 과거 주가
LB Pharmaceuticals Inc - Common Stock · LBRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LB Pharmaceuticals Inc - Common Stock · LBRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,945 | ₩51,625 | ₩46,945 | ₩49,908 | +6.31% | 64.3만 |
| 2026.10.08 | ₩45,363 | ₩47,904 | ₩44,424 | ₩46,409 | +2.31% | 44.1만 |
| 2026.10.07 | ₩45,617 | ₩49,037 | ₩45,591 | ₩45,805 | +0.41% | 38.5만 |
| 2026.10.06 | ₩47,267 | ₩47,723 | ₩45,225 | ₩45,939 | -2.81% | 43.3만 |
| 2026.10.05 | ₩48,822 | ₩49,452 | ₩46,221 | ₩46,422 | -4.92% | 49.5만 |
| 2026.10.02 | ₩50,579 | ₩52,047 | ₩49,278 | ₩49,600 | -1.94% | 38.9만 |
| 2026.10.01 | ₩51,088 | ₩51,745 | ₩49,781 | ₩49,989 | -2.15% | 27.9만 |
| 2026.09.30 | ₩50,431 | ₩52,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,464 |
| +2.05% |
| 43.7만 |
| 2026.09.29 | ₩50,807 | ₩51,129 | ₩49,586 | ₩49,989 | -1.61% | 71.3만 |
|---|
| 2026.09.28 | ₩49,935 | ₩51,182 | ₩49,037 | ₩50,807 | +1.75% | 53.5만 |
|---|
| 2026.09.25 | ₩50,753 | ₩51,719 | ₩49,600 | ₩50,056 | -1.37% | 39.9만 |
|---|
| 2026.09.24 | ₩52,469 | ₩52,818 | ₩50,364 | ₩50,686 | -3.40% | 41.4만 |
|---|
| 2026.09.23 | ₩57,391 | ₩57,391 | ₩52,074 | ₩52,550 | -8.43% | 48.2만 |
|---|
| 2026.09.22 | ₩58,195 | ₩58,195 | ₩55,258 | ₩57,243 | -1.64% | 24.4만 |
|---|
| 2026.09.21 | ₩57,055 | ₩57,954 | ₩55,694 | ₩57,645 | +1.03% | 31만 |
|---|
| 2026.09.18 | ₩56,613 | ₩57,042 | ₩55,493 | ₩56,948 | +0.59% | 53.2만 |
|---|
| 2026.09.17 | ₩58,101 | ₩58,329 | ₩56,023 | ₩56,506 | -2.75% | 31.5만 |
|---|
| 2026.09.16 | ₩58,155 | ₩58,919 | ₩56,546 | ₩57,082 | -1.84% | 23.2만 |
|---|
| 2026.09.15 | ₩60,126 | ₩60,126 | ₩56,988 | ₩57,712 | -4.01% | 32.1만 |
|---|
| 2026.09.14 | ₩60,273 | ₩61,306 | ₩59,737 | ₩60,126 | -0.24% | 24.3만 |
|---|
| 2026.09.11 | ₩62,754 | ₩63,934 | ₩59,536 | ₩59,844 | -4.64% | 20.8만 |
|---|
| 2026.09.10 | ₩63,290 | ₩63,290 | ₩61,011 | ₩62,017 | -2.01% | 17.5만 |
|---|
| 2026.09.09 | ₩65,798 | ₩66,790 | ₩63,639 | ₩63,921 | -2.85% | 19만 |
|---|
| 2026.09.08 | ₩65,074 | ₩66,535 | ₩63,223 | ₩66,227 | +1.77% | 30.1만 |
|---|
| 2026.09.04 | ₩63,653 | ₩66,924 | ₩63,653 | ₩66,160 | +3.94% | 20.6만 |
|---|
| 2026.09.03 | ₩65,543 | ₩65,583 | ₩62,647 | ₩63,720 | -2.78% | 28.3만 |
|---|
| 2026.09.02 | ₩63,438 | ₩66,951 | ₩62,271 | ₩66,348 | +4.59% | 51.8만 |
|---|
| 2026.09.01 | ₩63,304 | ₩64,645 | ₩62,915 | ₩63,156 | -0.23% | 20.2만 |
|---|
| 2026.08.31 | ₩63,653 | ₩63,693 | ₩62,191 | ₩63,371 | -0.44% | 38.7만 |
|---|
| 2026.08.28 | ₩63,880 | ₩66,033 | ₩62,178 | ₩64,001 | +0.19% | 23.1만 |
|---|
| 2026.08.27 | ₩64,564 | ₩64,926 | ₩63,210 | ₩64,216 | -0.54% | 25.6만 |
|---|
| 2026.08.26 | ₩65,315 | ₩65,315 | ₩63,304 | ₩64,584 | -1.12% | 24.5만 |
|---|
| 2026.08.25 | ₩65,302 | ₩67,260 | ₩65,014 | ₩65,436 | +0.21% | 21.7만 |
|---|
| 2026.08.24 | ₩64,202 | ₩65,785 | ₩62,794 | ₩64,645 | +0.69% | 25.3만 |
|---|
| 2026.08.21 | ₩63,974 | ₩64,645 | ₩62,132 | ₩63,854 | -0.19% | 22.6만 |
|---|
| 2026.08.20 | ₩65,047 | ₩65,516 | ₩62,888 | ₩63,331 | -2.64% | 19.5만 |
|---|
| 2026.08.19 | ₩66,777 | ₩67,005 | ₩64,678 | ₩65,624 | -1.73% | 16.2만 |
|---|
| 2026.08.18 | ₩61,266 | ₩65,610 | ₩61,266 | ₩65,396 | +6.74% | 54만 |
|---|
| 2026.08.17 | ₩63,156 | ₩64,310 | ₩61,829 | ₩61,990 | -1.85% | 26.2만 |
|---|
| 2026.08.14 | ₩59,321 | ₩64,209 | ₩58,517 | ₩64,061 | +7.99% | 29.5만 |
|---|
| 2026.08.13 | ₩61,675 | ₩61,883 | ₩59,026 | ₩59,362 | -3.75% | 43.3만 |
|---|
| 2026.08.12 | ₩60,770 | ₩61,695 | ₩59,040 | ₩60,850 | +0.13% | 35.6만 |
|---|
| 2026.08.11 | ₩61,588 | ₩62,043 | ₩58,477 | ₩60,783 | -1.31% | 23.6만 |
|---|
| 2026.08.10 | ₩63,934 | ₩65,624 | ₩58,879 | ₩61,480 | -3.84% | 42.6만 |
|---|
| 2026.08.07 | ₩65,449 | ₩65,892 | ₩63,579 | ₩64,363 | -1.66% | 26.9만 |
|---|
| 2026.08.06 | ₩60,341 | ₩65,101 | ₩59,710 | ₩64,605 | +7.07% | 46.6만 |
|---|
| 2026.08.05 | ₩60,756 | ₩61,346 | ₩59,026 | ₩60,381 | -0.62% | 31.8만 |
|---|
| 2026.08.04 | ₩57,645 | ₩61,688 | ₩57,069 | ₩60,341 | +4.68% | 56.4만 |
|---|
| 2026.08.03 | ₩54,628 | ₩59,442 | ₩52,309 | ₩57,444 | +5.15% | 87.2만 |
|---|
| 2026.07.31 | ₩54,159 | ₩54,534 | ₩52,262 | ₩53,743 | -0.77% | 33.9만 |
|---|
| 2026.07.30 | ₩52,657 | ₩55,419 | ₩49,238 | ₩54,843 | +4.15% | 51.4만 |
|---|
| 2026.07.29 | ₩47,119 | ₩52,644 | ₩47,119 | ₩52,295 | +10.98% | 70.9만 |
|---|
| 2026.07.28 | ₩46,704 | ₩51,792 | ₩46,496 | ₩46,851 | +0.32% | 29.1만 |
|---|
| 2026.07.27 | ₩47,226 | ₩48,693 | ₩45,631 | ₩46,637 | -1.25% | 21.8만 |
|---|
| 2026.07.24 | ₩46,784 | ₩48,179 | ₩45,738 | ₩46,945 | +0.34% | 33.4만 |
|---|
| 2026.07.23 | ₩48,071 | ₩48,675 | ₩45,322 | ₩46,422 | -3.43% | 59.4만 |
|---|
| 2026.07.22 | ₩44,598 | ₩49,077 | ₩43,713 | ₩48,058 | +7.76% | 79.9만 |
|---|
| 2026.07.21 | ₩42,144 | ₩43,445 | ₩41,626 | ₩43,324 | +2.80% | 18.6만 |
|---|
| 2026.07.20 | ₩41,917 | ₩43,244 | ₩40,884 | ₩41,434 | -1.15% | 19만 |
|---|
| 2026.07.17 | ₩40,374 | ₩43,029 | ₩39,369 | ₩42,118 | +4.32% | 14.8만 |
|---|
| 2026.07.16 | ₩43,097 | ₩43,566 | ₩40,602 | ₩41,018 | -4.82% | 18.7만 |
|---|
| 2026.07.15 | ₩42,761 | ₩43,432 | ₩41,380 | ₩43,123 | +0.85% | 10.8만 |
|---|
| 2026.07.14 | ₩43,472 | ₩45,162 | ₩42,439 | ₩42,936 | -1.23% | 21.4만 |
|---|
| 2026.07.13 | ₩43,928 | ₩45,349 | ₩42,480 | ₩43,244 | -1.56% | 13.5만 |
|---|
| 2026.07.10 | ₩45,242 | ₩45,865 | ₩42,869 | ₩44,183 | -2.34% | 18.6만 |
|---|
| 2026.07.09 | ₩45,819 | ₩46,864 | ₩42,696 | ₩45,242 | -1.26% | 23.8만 |
|---|
| 2026.07.08 | ₩45,899 | ₩47,394 | ₩45,577 | ₩45,819 | -0.18% | 30.6만 |
|---|
| 2026.07.07 | ₩46,020 | ₩46,771 | ₩44,478 | ₩45,979 | -0.09% | 41.2만 |
|---|
| 2026.07.06 | ₩45,229 | ₩45,979 | ₩43,834 | ₩44,799 | -0.95% | 23.3만 |
|---|
| 2026.07.02 | ₩43,016 | ₩45,591 | ₩42,667 | ₩44,826 | +4.21% | 40.6만 |
|---|
| 2026.07.01 | ₩43,968 | ₩44,639 | ₩42,372 | ₩42,761 | -2.74% | 22.3만 |
|---|
| 2026.06.30 | ₩44,142 | ₩44,672 | ₩42,674 | ₩43,519 | -1.41% | 33.4만 |
|---|
| 2026.06.29 | ₩42,802 | ₩43,827 | ₩41,608 | ₩43,767 | +2.26% | 36.7만 |
|---|
| 2026.06.26 | ₩41,554 | ₩43,123 | ₩39,905 | ₩42,802 | +3.00% | 141.4만 |
|---|
| 2026.06.25 | ₩40,884 | ₩42,895 | ₩40,830 | ₩41,568 | +1.67% | 21.3만 |
|---|
| 2026.06.24 | ₩41,032 | ₩42,815 | ₩40,298 | ₩40,871 | -0.39% | 29.5만 |
|---|
| 2026.06.23 | ₩40,026 | ₩42,158 | ₩39,758 | ₩41,032 | +2.51% | 82.5만 |
|---|
| 2026.06.22 | ₩40,334 | ₩41,662 | ₩39,610 | ₩40,053 | -0.70% | 34.5만 |
|---|
| 2026.06.18 | ₩41,568 | ₩42,225 | ₩39,255 | ₩40,227 | -3.23% | 51.3만 |
|---|
| 2026.06.17 | ₩37,143 | ₩40,388 | ₩37,143 | ₩40,294 | +8.48% | 33.4만 |
|---|
| 2026.06.16 | ₩38,537 | ₩39,315 | ₩36,700 | ₩37,089 | -3.76% | 16만 |
|---|
| 2026.06.15 | ₩38,283 | ₩39,181 | ₩37,813 | ₩38,216 | -0.18% | 20.2만 |
|---|
| 2026.06.12 | ₩38,310 | ₩39,657 | ₩37,934 | ₩38,108 | -0.53% | 15.8만 |
|---|
| 2026.06.11 | ₩37,371 | ₩39,369 | ₩37,277 | ₩38,269 | +2.40% | 12만 |
|---|
| 2026.06.10 | ₩39,248 | ₩40,589 | ₩37,988 | ₩38,068 | -3.01% | 19.4만 |
|---|
| 2026.06.09 | ₩39,610 | ₩40,790 | ₩38,879 | ₩39,248 | -0.91% | 36.3만 |
|---|
| 2026.06.08 | ₩38,672 | ₩39,644 | ₩37,947 | ₩39,422 | +1.94% | 10만 |
|---|
| 2026.06.05 | ₩38,698 | ₩39,637 | ₩38,001 | ₩38,256 | -1.14% | 15.7만 |
|---|
| 2026.06.04 | ₩37,827 | ₩40,301 | ₩37,210 | ₩38,752 | +2.45% | 16.8만 |
|---|
| 2026.06.03 | ₩36,231 | ₩38,068 | ₩36,177 | ₩37,478 | +3.44% | 19.8만 |
|---|
| 2026.06.02 | ₩37,076 | ₩37,880 | ₩35,360 | ₩36,231 | -2.28% | 14.7만 |
|---|
| 2026.06.01 | ₩37,572 | ₩38,531 | ₩36,472 | ₩37,585 | +0.04% | 12.7만 |
|---|
| 2026.05.29 | ₩36,902 | ₩39,396 | ₩36,245 | ₩37,505 | +1.64% | 35.8만 |
|---|
| 2026.05.28 | ₩37,277 | ₩37,706 | ₩36,305 | ₩36,915 | -0.97% | 10.9만 |
|---|
| 2026.05.27 | ₩38,323 | ₩39,436 | ₩36,734 | ₩37,277 | -2.73% | 20만 |
|---|
| 2026.05.26 | ₩37,880 | ₩39,087 | ₩37,652 | ₩37,988 | +0.28% | 12.9만 |
|---|
| 2026.05.22 | ₩38,216 | ₩39,838 | ₩37,451 | ₩37,706 | -1.33% | 14.5만 |
|---|
| 2026.05.21 | ₩37,478 | ₩38,437 | ₩37,183 | ₩37,545 | +0.18% | 16.2만 |
|---|
| 2026.05.20 | ₩37,022 | ₩37,867 | ₩36,459 | ₩37,585 | +1.52% | 17.7만 |
|---|
| 2026.05.19 | ₩36,861 | ₩37,210 | ₩35,534 | ₩36,566 | -0.80% | 16.5만 |
|---|
| 2026.05.18 | ₩40,830 | ₩41,340 | ₩36,350 | ₩37,197 | -8.90% | 22.9만 |
|---|
| 2026.05.15 | ₩41,353 | ₩41,501 | ₩39,456 | ₩39,771 | -3.83% | 25.6만 |
|---|
| 2026.05.14 | ₩43,526 | ₩43,740 | ₩42,024 | ₩42,118 | -3.23% | 7.7만 |
|---|
| 2026.05.13 | ₩41,273 | ₩43,747 | ₩41,273 | ₩43,324 | +4.97% | 17.9만 |
|---|
| 2026.05.12 | ₩43,713 | ₩43,713 | ₩41,353 | ₩41,742 | -4.51% | 8.9만 |
|---|
| 2026.05.11 | ₩42,895 | ₩44,880 | ₩42,875 | ₩43,841 | +2.20% | 7.9만 |
|---|
| 2026.05.08 | ₩42,480 | ₩44,015 | ₩41,112 | ₩42,869 | +0.92% | 7만 |
|---|
| 2026.05.07 | ₩43,029 | ₩43,083 | ₩41,648 | ₩42,882 | -0.34% | 8.6만 |
|---|
| 2026.05.06 | ₩44,826 | ₩44,826 | ₩42,212 | ₩42,909 | -4.28% | 21.8만 |
|---|
| 2026.05.05 | ₩43,003 | ₩44,531 | ₩42,667 | ₩44,089 | +2.53% | 12.6만 |
|---|
| 2026.05.04 | ₩41,957 | ₩43,539 | ₩41,957 | ₩42,681 | +1.73% | 12.4만 |
|---|
| 2026.05.01 | ₩42,386 | ₩43,251 | ₩41,420 | ₩42,144 | -0.57% | 13.2만 |
|---|
| 2026.04.30 | ₩40,897 | ₩42,721 | ₩40,844 | ₩42,520 | +3.97% | 14.8만 |
|---|
| 2026.04.29 | ₩41,125 | ₩42,439 | ₩40,509 | ₩41,018 | -0.26% | 15.8만 |
|---|
| 2026.04.28 | ₩42,654 | ₩44,250 | ₩41,058 | ₩42,077 | -1.35% | 11.2만 |
|---|
| 2026.04.27 | ₩41,487 | ₩44,880 | ₩41,219 | ₩42,654 | +2.81% | 24.2만 |
|---|
| 2026.04.24 | ₩40,924 | ₩43,579 | ₩40,240 | ₩41,206 | +0.69% | 19.2만 |
|---|
| 2026.04.23 | ₩42,279 | ₩42,641 | ₩40,374 | ₩41,266 | -2.39% | 17.3만 |
|---|
| 2026.04.22 | ₩42,802 | ₩43,512 | ₩41,461 | ₩42,614 | -0.44% | 25.4만 |
|---|
| 2026.04.21 | ₩42,507 | ₩44,122 | ₩42,252 | ₩42,614 | +0.25% | 33.4만 |
|---|
| 2026.04.20 | ₩41,273 | ₩43,566 | ₩40,730 | ₩42,466 | +2.89% | 20.9만 |
|---|
| 2026.04.17 | ₩38,591 | ₩41,192 | ₩38,370 | ₩40,924 | +6.05% | 34.2만 |
|---|
| 2026.04.16 | ₩38,658 | ₩38,792 | ₩36,734 | ₩37,921 | -1.91% | 71.2만 |
|---|
| 2026.04.15 | ₩35,386 | ₩39,878 | ₩35,266 | ₩39,047 | +10.34% | 74.5만 |
|---|
| 2026.04.14 | ₩34,099 | ₩35,735 | ₩33,858 | ₩35,628 | +4.48% | 30.2만 |
|---|
| 2026.04.13 | ₩32,544 | ₩34,568 | ₩32,544 | ₩34,099 | +4.78% | 30.4만 |
|---|
| 2026.04.10 | ₩36,540 | ₩36,540 | ₩32,530 | ₩32,638 | -10.68% | 59.1만 |
|---|
| 2026.04.09 | ₩34,528 | ₩35,829 | ₩33,898 | ₩35,252 | +2.10% | 31.7만 |
|---|
| 2026.04.08 | ₩34,971 | ₩35,118 | ₩33,791 | ₩34,837 | -0.38% | 18.2만 |
|---|
| 2026.04.07 | ₩36,298 | ₩36,660 | ₩33,657 | ₩33,925 | -6.54% | 18.7만 |
|---|
| 2026.04.06 | ₩34,260 | ₩36,224 | ₩33,120 | ₩36,124 | +5.44% | 41.2만 |
|---|
| 2026.04.02 | ₩32,852 | ₩34,904 | ₩32,852 | ₩34,448 | +4.86% | 34.2만 |
|---|
| 2026.04.01 | ₩33,536 | ₩34,528 | ₩32,383 | ₩33,268 | -0.80% | 20만 |
|---|
| 2026.03.31 | ₩31,618 | ₩33,321 | ₩30,184 | ₩33,067 | +4.58% | 31.3만 |
|---|
| 2026.03.30 | ₩32,074 | ₩32,074 | ₩31,042 | ₩31,176 | -2.80% | 10.9만 |
|---|
| 2026.03.27 | ₩33,442 | ₩33,831 | ₩31,967 | ₩31,967 | -4.41% | 17.4만 |
|---|
| 2026.03.26 | ₩32,329 | ₩33,281 | ₩31,176 | ₩32,892 | +1.74% | 23.3만 |
|---|
| 2026.03.25 | ₩31,538 | ₩32,979 | ₩30,626 | ₩32,463 | +2.93% | 17.2만 |
|---|
| 2026.03.24 | ₩31,444 | ₩31,739 | ₩30,143 | ₩31,337 | -0.34% | 12.3만 |
|---|
| 2026.03.23 | ₩31,551 | ₩32,812 | ₩31,471 | ₩31,739 | +0.59% | 12.9만 |
|---|
| 2026.03.20 | ₩32,155 | ₩32,798 | ₩31,189 | ₩31,551 | -1.88% | 77.9만 |
|---|
| 2026.03.19 | ₩31,645 | ₩32,503 | ₩30,908 | ₩32,168 | +1.65% | 22.5만 |
|---|
| 2026.03.18 | ₩32,249 | ₩32,892 | ₩31,276 | ₩31,860 | -1.21% | 30.9만 |
|---|
| 2026.03.17 | ₩35,547 | ₩35,547 | ₩32,410 | ₩32,745 | -7.88% | 39.5만 |
|---|
| 2026.03.16 | ₩34,555 | ₩36,942 | ₩34,555 | ₩35,480 | +2.68% | 38.3만 |
|---|
| 2026.03.13 | ₩33,777 | ₩35,735 | ₩33,777 | ₩34,421 | +1.91% | 29.6만 |
|---|
| 2026.03.12 | ₩33,093 | ₩34,059 | ₩32,731 | ₩33,442 | +1.05% | 26.3만 |
|---|
| 2026.03.11 | ₩31,806 | ₩33,429 | ₩31,672 | ₩33,093 | +4.05% | 29.8만 |
|---|
| 2026.03.10 | ₩33,134 | ₩34,180 | ₩31,913 | ₩32,208 | -2.79% | 21.5만 |
|---|
| 2026.03.09 | ₩31,404 | ₩33,006 | ₩30,640 | ₩32,638 | +3.93% | 16.9만 |
|---|
| 2026.03.06 | ₩31,377 | ₩32,262 | ₩31,243 | ₩31,887 | +1.62% | 9.7만 |
|---|
| 2026.03.05 | ₩32,410 | ₩32,671 | ₩30,774 | ₩31,578 | -2.57% | 17.4만 |
|---|
| 2026.03.04 | ₩32,651 | ₩34,327 | ₩32,141 | ₩32,718 | +0.21% | 30만 |
|---|
| 2026.03.03 | ₩31,055 | ₩32,758 | ₩30,304 | ₩32,061 | +3.24% | 20.4만 |
|---|
| 2026.03.02 | ₩31,578 | ₩32,282 | ₩29,768 | ₩31,887 | +0.98% | 19만 |
|---|
| 2026.02.27 | ₩31,806 | ₩32,872 | ₩31,806 | ₩32,195 | +1.22% | 10.3만 |
|---|
| 2026.02.26 | ₩33,817 | ₩33,817 | ₩31,377 | ₩32,490 | -3.93% | 19.7만 |
|---|
| 2026.02.25 | ₩33,174 | ₩34,327 | ₩33,040 | ₩33,710 | +1.62% | 35.5만 |
|---|
| 2026.02.24 | ₩32,584 | ₩34,220 | ₩32,188 | ₩33,187 | +1.85% | 70.6만 |
|---|
| 2026.02.23 | ₩31,685 | ₩32,517 | ₩31,458 | ₩32,195 | +1.61% | 12.3만 |
|---|
| 2026.02.20 | ₩32,383 | ₩32,772 | ₩31,323 | ₩31,779 | -1.86% | 18.4만 |
|---|
| 2026.02.19 | ₩32,088 | ₩32,490 | ₩30,707 | ₩32,450 | +1.13% | 9.5만 |
|---|
| 2026.02.18 | ₩32,168 | ₩32,745 | ₩31,813 | ₩32,208 | +0.13% | 19.6만 |
|---|
| 2026.02.17 | ₩31,256 | ₩32,705 | ₩30,139 | ₩32,343 | +3.47% | 24.4만 |
|---|
| 2026.02.13 | ₩32,691 | ₩32,718 | ₩31,216 | ₩31,297 | -4.27% | 17.5만 |
|---|
| 2026.02.12 | ₩32,423 | ₩32,812 | ₩31,873 | ₩32,651 | +0.70% | 12.7만 |
|---|
| 2026.02.11 | ₩33,080 | ₩33,080 | ₩31,538 | ₩32,302 | -2.35% | 12.9만 |
|---|
| 2026.02.10 | ₩32,410 | ₩33,308 | ₩31,779 | ₩32,477 | +0.21% | 14.3만 |
|---|
| 2026.02.09 | ₩31,806 | ₩32,959 | ₩31,106 | ₩32,141 | +1.05% | 13.4만 |
|---|
| 2026.02.06 | ₩32,222 | ₩32,892 | ₩31,062 | ₩31,940 | -0.87% | 26.4만 |
|---|
| 2026.02.05 | ₩30,009 | ₩33,455 | ₩29,500 | ₩31,994 | +6.61% | 41.7만 |
|---|
| 2026.02.04 | ₩29,580 | ₩31,042 | ₩27,690 | ₩28,387 | -4.03% | 8.5만 |
|---|
| 2026.02.03 | ₩30,720 | ₩31,511 | ₩29,030 | ₩29,325 | -4.54% | 14.5만 |
|---|
| 2026.02.02 | ₩28,789 | ₩30,894 | ₩28,373 | ₩30,720 | +6.71% | 19.3만 |
|---|
| 2026.01.30 | ₩28,172 | ₩29,205 | ₩27,435 | ₩28,762 | +2.09% | 15.7만 |
|---|
| 2026.01.29 | ₩28,454 | ₩29,212 | ₩27,891 | ₩28,387 | -0.24% | 13.1만 |
|---|
| 2026.01.28 | ₩30,573 | ₩30,599 | ₩27,904 | ₩28,481 | -6.84% | 12만 |
|---|
| 2026.01.27 | ₩29,929 | ₩30,619 | ₩29,346 | ₩30,210 | +0.94% | 14.4만 |
|---|
| 2026.01.26 | ₩32,182 | ₩32,182 | ₩29,258 | ₩30,009 | -6.75% | 18.7만 |
|---|
| 2026.01.23 | ₩31,779 | ₩32,796 | ₩30,854 | ₩32,061 | +0.89% | 12.6만 |
|---|
| 2026.01.22 | ₩29,151 | ₩32,188 | ₩29,151 | ₩31,618 | +8.46% | 21.6만 |
|---|
| 2026.01.21 | ₩28,467 | ₩29,889 | ₩27,366 | ₩29,124 | +2.31% | 25.7만 |
|---|
| 2026.01.20 | ₩26,201 | ₩30,398 | ₩25,993 | ₩28,910 | +10.34% | 21.9만 |
|---|
| 2026.01.16 | ₩28,628 | ₩29,232 | ₩25,873 | ₩26,778 | -6.46% | 25.9만 |
|---|
| 2026.01.15 | ₩25,987 | ₩28,695 | ₩25,383 | ₩28,668 | +10.32% | 29.6만 |
|---|
| 2026.01.14 | ₩26,738 | ₩26,738 | ₩25,222 | ₩25,960 | -2.91% | 25.6만 |
|---|
| 2026.01.13 | ₩26,040 | ₩27,428 | ₩24,902 | ₩26,536 | +1.91% | 29.8만 |
|---|
| 2026.01.12 | ₩28,400 | ₩28,400 | ₩24,713 | ₩25,517 | -10.15% | 22.3만 |
|---|
| 2026.01.09 | ₩28,373 | ₩28,735 | ₩27,100 | ₩27,797 | -2.03% | 22.4만 |
|---|
| 2026.01.08 | ₩27,757 | ₩28,293 | ₩27,515 | ₩27,891 | +0.48% | 15.5만 |
|---|
| 2026.01.07 | ₩26,684 | ₩28,849 | ₩26,081 | ₩28,145 | +5.48% | 14.7만 |
|---|
| 2026.01.06 | ₩26,992 | ₩28,065 | ₩26,409 | ₩26,671 | -1.19% | 22.7만 |
|---|
| 2026.01.05 | ₩27,824 | ₩28,159 | ₩25,987 | ₩27,569 | -0.92% | 19만 |
|---|
| 2026.01.02 | ₩29,594 | ₩30,358 | ₩26,335 | ₩27,408 | -7.39% | 60.3만 |
|---|
| 2025.12.31 | ₩28,937 | ₩30,986 | ₩28,534 | ₩29,848 | +3.15% | 26.3만 |
|---|
| 2025.12.30 | ₩28,843 | ₩28,963 | ₩27,636 | ₩28,829 | -0.05% | 35.3만 |
|---|
| 2025.12.29 | ₩28,937 | ₩29,634 | ₩28,159 | ₩28,695 | -0.83% | 29.2만 |
|---|
| 2025.12.26 | ₩29,473 | ₩29,634 | ₩28,394 | ₩28,870 | -2.05% | 15.6만 |
|---|
| 2025.12.24 | ₩29,701 | ₩30,278 | ₩28,159 | ₩29,500 | -0.68% | 30.5만 |
|---|
| 2025.12.23 | ₩30,385 | ₩30,653 | ₩28,769 | ₩29,701 | -2.25% | 45.1만 |
|---|
| 2025.12.22 | ₩27,998 | ₩30,800 | ₩27,918 | ₩30,224 | +7.95% | 22.9만 |
|---|
| 2025.12.19 | ₩26,738 | ₩28,548 | ₩26,402 | ₩28,253 | +5.67% | 408.6만 |
|---|
| 2025.12.18 | ₩25,625 | ₩27,227 | ₩24,525 | ₩26,416 | +3.09% | 49.9만 |
|---|
| 2025.12.17 | ₩26,697 | ₩27,475 | ₩25,343 | ₩25,544 | -4.32% | 46만 |
|---|
| 2025.12.16 | ₩26,536 | ₩26,992 | ₩25,511 | ₩26,577 | +0.15% | 45.8만 |
|---|
| 2025.12.15 | ₩25,651 | ₩27,783 | ₩25,651 | ₩26,630 | +3.82% | 53.4만 |
|---|
| 2025.12.12 | ₩26,764 | ₩27,723 | ₩24,418 | ₩25,645 | -4.18% | 38만 |
|---|
| 2025.12.11 | ₩29,084 | ₩29,433 | ₩25,477 | ₩27,126 | -6.73% | 18.8만 |
|---|
| 2025.12.10 | ₩29,017 | ₩29,936 | ₩27,515 | ₩28,642 | -1.29% | 25.6만 |
|---|
| 2025.12.09 | ₩29,768 | ₩30,740 | ₩27,113 | ₩29,473 | -0.99% | 34만 |
|---|
| 2025.12.08 | ₩27,220 | ₩31,042 | ₩26,536 | ₩30,170 | +10.84% | 41.7만 |
|---|
| 2025.12.05 | ₩25,759 | ₩27,267 | ₩25,759 | ₩26,148 | +1.51% | 22.7만 |
|---|
| 2025.12.04 | ₩24,833 | ₩26,402 | ₩24,431 | ₩25,812 | +3.94% | 19.3만 |
|---|
| 2025.12.03 | ₩25,061 | ₩26,402 | ₩24,136 | ₩25,155 | +0.37% | 15.3만 |
|---|
| 2025.12.02 | ₩23,372 | ₩25,457 | ₩23,251 | ₩24,793 | +6.08% | 15.6만 |
|---|
| 2025.12.01 | ₩23,573 | ₩23,653 | ₩21,883 | ₩23,372 | -0.85% | 20.6만 |
|---|
| 2025.11.28 | ₩22,688 | ₩24,257 | ₩21,615 | ₩23,855 | +5.14% | 13.2만 |
|---|
| 2025.11.26 | ₩21,870 | ₩22,795 | ₩21,394 | ₩22,165 | +1.35% | 18.7만 |
|---|
| 2025.11.25 | ₩21,656 | ₩22,259 | ₩21,106 | ₩21,723 | +0.31% | 11.5만 |
|---|
| 2025.11.24 | ₩20,851 | ₩22,587 | ₩20,851 | ₩21,642 | +3.79% | 12.3만 |
|---|
| 2025.11.21 | ₩21,454 | ₩22,111 | ₩20,368 | ₩20,556 | -4.19% | 4.6만 |
|---|
| 2025.11.20 | ₩21,320 | ₩22,152 | ₩21,066 | ₩21,173 | -0.69% | 5만 |
|---|
| 2025.11.19 | ₩21,320 | ₩22,903 | ₩21,206 | ₩21,287 | -0.16% | 9.6만 |
|---|
| 2025.11.18 | ₩22,795 | ₩23,131 | ₩20,724 | ₩21,347 | -6.35% | 11.2만 |
|---|
| 2025.11.17 | ₩20,288 | ₩24,525 | ₩20,288 | ₩22,862 | +12.69% | 40.8만 |
|---|
| 2025.11.14 | ₩20,018 | ₩21,454 | ₩19,309 | ₩19,993 | -0.13% | 22만 |
|---|
| 2025.11.13 | ₩19,845 | ₩20,469 | ₩19,658 | ₩19,979 | +0.68% | 7.3만 |
|---|
| 2025.11.12 | ₩21,226 | ₩21,829 | ₩19,872 | ₩20,221 | -4.74% | 9.4만 |
|---|
| 2025.11.11 | ₩19,456 | ₩22,165 | ₩19,198 | ₩21,428 | +10.13% | 9.5만 |
|---|
| 2025.11.10 | ₩20,757 | ₩20,851 | ₩19,470 | ₩19,591 | -5.62% | 7만 |
|---|
| 2025.11.07 | ₩20,851 | ₩21,253 | ₩19,731 | ₩20,583 | -1.29% | 15.1만 |
|---|
| 2025.11.06 | ₩21,575 | ₩22,205 | ₩20,697 | ₩20,797 | -3.60% | 12만 |
|---|
| 2025.11.05 | ₩21,468 | ₩22,111 | ₩21,374 | ₩21,723 | +1.19% | 5.2만 |
|---|
| 2025.11.04 | ₩21,361 | ₩22,192 | ₩21,253 | ₩22,125 | +3.58% | 11.5만 |
|---|
| 2025.11.03 | ₩21,629 | ₩22,567 | ₩21,280 | ₩21,682 | +0.25% | 11만 |
|---|
| 2025.10.31 | ₩21,696 | ₩22,473 | ₩21,401 | ₩21,629 | -0.31% | 5.1만 |
|---|
| 2025.10.30 | ₩20,744 | ₩22,728 | ₩20,181 | ₩21,830 | +5.24% | 8.8만 |
|---|
| 2025.10.29 | ₩22,018 | ₩22,661 | ₩20,730 | ₩20,985 | -4.69% | 5.4만 |
|---|
| 2025.10.28 | ₩22,111 | ₩22,494 | ₩21,562 | ₩22,219 | +0.49% | 6.5만 |
|---|
| 2025.10.27 | ₩21,454 | ₩22,406 | ₩20,797 | ₩22,393 | +4.38% | 7.7만 |
|---|
| 2025.10.24 | ₩21,508 | ₩22,728 | ₩20,207 | ₩21,414 | -0.44% | 10.8만 |
|---|
| 2025.10.23 | ₩20,771 | ₩21,555 | ₩20,771 | ₩21,240 | +2.26% | 3.6만 |
|---|
| 2025.10.22 | ₩21,910 | ₩21,910 | ₩20,556 | ₩21,066 | -3.86% | 6.1만 |
|---|
| 2025.10.21 | ₩21,454 | ₩21,857 | ₩20,764 | ₩21,454 | 0.00% | 9.7만 |
|---|
| 2025.10.20 | ₩20,918 | ₩21,656 | ₩20,844 | ₩21,454 | +2.56% | 5.1만 |
|---|
| 2025.10.17 | ₩21,749 | ₩21,776 | ₩20,690 | ₩20,918 | -3.82% | 7.1만 |
|---|
| 2025.10.16 | ₩22,473 | ₩22,473 | ₩20,556 | ₩21,991 | -2.15% | 19만 |
|---|
| 2025.10.15 | ₩20,945 | ₩22,219 | ₩20,757 | ₩22,152 | +5.76% | 10.5만 |
|---|
| 2025.10.14 | ₩21,401 | ₩21,910 | ₩20,194 | ₩20,945 | -2.13% | 20만 |
|---|
| 2025.10.13 | ₩20,905 | ₩21,870 | ₩20,341 | ₩21,548 | +3.08% | 14.5만 |
|---|
| 2025.10.10 | ₩20,824 | ₩21,562 | ₩19,939 | ₩20,703 | -0.58% | 15.9만 |
|---|