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 | ₩46,887 | ₩51,561 | ₩46,887 | ₩49,847 | +6.31% | 64.3만 |
| 2026.10.08 | ₩45,307 | ₩47,845 | ₩44,369 | ₩46,351 | +2.31% | 44.1만 |
| 2026.10.07 | ₩45,561 | ₩48,976 | ₩45,535 | ₩45,749 | +0.41% | 38.5만 |
| 2026.10.06 | ₩47,209 | ₩47,664 | ₩45,169 | ₩45,883 | -2.81% | 43.3만 |
| 2026.10.05 | ₩48,762 | ₩49,392 | ₩46,164 | ₩46,365 | -4.92% | 49.5만 |
| 2026.10.02 | ₩50,517 | ₩51,983 | ₩49,217 | ₩49,539 | -1.94% | 38.9만 |
| 2026.10.01 | ₩51,025 | ₩51,682 | ₩49,720 | ₩49,927 | -2.15% | 27.9만 |
| 2026.09.30 | ₩50,369 | ₩52,539 | ₩50,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,400 |
| +2.05% |
| 43.7만 |
| 2026.09.29 | ₩50,744 | ₩51,066 | ₩49,525 | ₩49,927 | -1.61% | 71.3만 |
|---|
| 2026.09.28 | ₩49,874 | ₩51,119 | ₩48,976 | ₩50,744 | +1.75% | 53.5만 |
|---|
| 2026.09.25 | ₩50,691 | ₩51,655 | ₩49,539 | ₩49,994 | -1.37% | 39.9만 |
|---|
| 2026.09.24 | ₩52,405 | ₩52,753 | ₩50,302 | ₩50,624 | -3.40% | 41.4만 |
|---|
| 2026.09.23 | ₩57,320 | ₩57,320 | ₩52,010 | ₩52,485 | -8.43% | 48.2만 |
|---|
| 2026.09.22 | ₩58,123 | ₩58,123 | ₩55,190 | ₩57,173 | -1.64% | 24.4만 |
|---|
| 2026.09.21 | ₩56,985 | ₩57,882 | ₩55,626 | ₩57,574 | +1.03% | 31만 |
|---|
| 2026.09.18 | ₩56,543 | ₩56,972 | ₩55,425 | ₩56,878 | +0.59% | 53.2만 |
|---|
| 2026.09.17 | ₩58,030 | ₩58,257 | ₩55,954 | ₩56,436 | -2.75% | 31.5만 |
|---|
| 2026.09.16 | ₩58,083 | ₩58,847 | ₩56,476 | ₩57,012 | -1.84% | 23.2만 |
|---|
| 2026.09.15 | ₩60,052 | ₩60,052 | ₩56,918 | ₩57,641 | -4.01% | 32.1만 |
|---|
| 2026.09.14 | ₩60,199 | ₩61,231 | ₩59,664 | ₩60,052 | -0.24% | 24.3만 |
|---|
| 2026.09.11 | ₩62,677 | ₩63,855 | ₩59,463 | ₩59,771 | -4.64% | 20.8만 |
|---|
| 2026.09.10 | ₩63,213 | ₩63,213 | ₩60,936 | ₩61,940 | -2.01% | 17.5만 |
|---|
| 2026.09.09 | ₩65,717 | ₩66,708 | ₩63,561 | ₩63,842 | -2.85% | 19만 |
|---|
| 2026.09.08 | ₩64,994 | ₩66,454 | ₩63,146 | ₩66,146 | +1.77% | 30.1만 |
|---|
| 2026.09.04 | ₩63,574 | ₩66,842 | ₩63,574 | ₩66,079 | +3.94% | 20.6만 |
|---|
| 2026.09.03 | ₩65,463 | ₩65,503 | ₩62,570 | ₩63,641 | -2.78% | 28.3만 |
|---|
| 2026.09.02 | ₩63,360 | ₩66,869 | ₩62,195 | ₩66,266 | +4.59% | 51.8만 |
|---|
| 2026.09.01 | ₩63,226 | ₩64,565 | ₩62,838 | ₩63,079 | -0.23% | 20.2만 |
|---|
| 2026.08.31 | ₩63,574 | ₩63,614 | ₩62,114 | ₩63,293 | -0.44% | 38.7만 |
|---|
| 2026.08.28 | ₩63,802 | ₩65,951 | ₩62,101 | ₩63,922 | +0.19% | 23.1만 |
|---|
| 2026.08.27 | ₩64,485 | ₩64,846 | ₩63,132 | ₩64,137 | -0.54% | 25.6만 |
|---|
| 2026.08.26 | ₩65,235 | ₩65,235 | ₩63,226 | ₩64,505 | -1.12% | 24.5만 |
|---|
| 2026.08.25 | ₩65,221 | ₩67,177 | ₩64,934 | ₩65,355 | +0.21% | 21.7만 |
|---|
| 2026.08.24 | ₩64,123 | ₩65,704 | ₩62,717 | ₩64,565 | +0.69% | 25.3만 |
|---|
| 2026.08.21 | ₩63,896 | ₩64,565 | ₩62,055 | ₩63,775 | -0.19% | 22.6만 |
|---|
| 2026.08.20 | ₩64,967 | ₩65,436 | ₩62,811 | ₩63,253 | -2.64% | 19.5만 |
|---|
| 2026.08.19 | ₩66,695 | ₩66,922 | ₩64,599 | ₩65,543 | -1.73% | 16.2만 |
|---|
| 2026.08.18 | ₩61,190 | ₩65,530 | ₩61,190 | ₩65,315 | +6.74% | 54만 |
|---|
| 2026.08.17 | ₩63,079 | ₩64,230 | ₩61,753 | ₩61,914 | -1.85% | 26.2만 |
|---|
| 2026.08.14 | ₩59,248 | ₩64,130 | ₩58,445 | ₩63,983 | +7.99% | 29.5만 |
|---|
| 2026.08.13 | ₩61,599 | ₩61,806 | ₩58,954 | ₩59,289 | -3.75% | 43.3만 |
|---|
| 2026.08.12 | ₩60,695 | ₩61,619 | ₩58,967 | ₩60,775 | +0.13% | 35.6만 |
|---|
| 2026.08.11 | ₩61,512 | ₩61,967 | ₩58,405 | ₩60,708 | -1.31% | 23.6만 |
|---|
| 2026.08.10 | ₩63,855 | ₩65,543 | ₩58,806 | ₩61,405 | -3.84% | 42.6만 |
|---|
| 2026.08.07 | ₩65,369 | ₩65,811 | ₩63,501 | ₩64,284 | -1.66% | 26.9만 |
|---|
| 2026.08.06 | ₩60,266 | ₩65,021 | ₩59,637 | ₩64,525 | +7.07% | 46.6만 |
|---|
| 2026.08.05 | ₩60,681 | ₩61,271 | ₩58,954 | ₩60,306 | -0.62% | 31.8만 |
|---|
| 2026.08.04 | ₩57,574 | ₩61,612 | ₩56,998 | ₩60,266 | +4.68% | 56.4만 |
|---|
| 2026.08.03 | ₩54,561 | ₩59,369 | ₩52,244 | ₩57,373 | +5.15% | 87.2만 |
|---|
| 2026.07.31 | ₩54,092 | ₩54,467 | ₩52,197 | ₩53,677 | -0.77% | 33.9만 |
|---|
| 2026.07.30 | ₩52,592 | ₩55,351 | ₩49,177 | ₩54,775 | +4.15% | 51.4만 |
|---|
| 2026.07.29 | ₩47,061 | ₩52,579 | ₩47,061 | ₩52,231 | +10.98% | 70.9만 |
|---|
| 2026.07.28 | ₩46,646 | ₩51,729 | ₩46,438 | ₩46,793 | +0.32% | 29.1만 |
|---|
| 2026.07.27 | ₩47,168 | ₩48,634 | ₩45,575 | ₩46,579 | -1.25% | 21.8만 |
|---|
| 2026.07.24 | ₩46,726 | ₩48,119 | ₩45,682 | ₩46,887 | +0.34% | 33.4만 |
|---|
| 2026.07.23 | ₩48,012 | ₩48,615 | ₩45,267 | ₩46,365 | -3.43% | 59.4만 |
|---|
| 2026.07.22 | ₩44,543 | ₩49,017 | ₩43,660 | ₩47,999 | +7.76% | 79.9만 |
|---|
| 2026.07.21 | ₩42,093 | ₩43,392 | ₩41,574 | ₩43,271 | +2.80% | 18.6만 |
|---|
| 2026.07.20 | ₩41,865 | ₩43,191 | ₩40,834 | ₩41,383 | -1.15% | 19만 |
|---|
| 2026.07.17 | ₩40,325 | ₩42,977 | ₩39,320 | ₩42,066 | +4.32% | 14.8만 |
|---|
| 2026.07.16 | ₩43,043 | ₩43,512 | ₩40,552 | ₩40,968 | -4.82% | 18.7만 |
|---|
| 2026.07.15 | ₩42,709 | ₩43,378 | ₩41,329 | ₩43,070 | +0.85% | 10.8만 |
|---|
| 2026.07.14 | ₩43,418 | ₩45,106 | ₩42,387 | ₩42,883 | -1.23% | 21.4만 |
|---|
| 2026.07.13 | ₩43,874 | ₩45,293 | ₩42,427 | ₩43,191 | -1.56% | 13.5만 |
|---|
| 2026.07.10 | ₩45,186 | ₩45,809 | ₩42,816 | ₩44,128 | -2.34% | 18.6만 |
|---|
| 2026.07.09 | ₩45,762 | ₩46,807 | ₩42,643 | ₩45,186 | -1.26% | 23.8만 |
|---|
| 2026.07.08 | ₩45,843 | ₩47,336 | ₩45,521 | ₩45,762 | -0.18% | 30.6만 |
|---|
| 2026.07.07 | ₩45,963 | ₩46,713 | ₩44,423 | ₩45,923 | -0.09% | 41.2만 |
|---|
| 2026.07.06 | ₩45,173 | ₩45,923 | ₩43,780 | ₩44,744 | -0.95% | 23.3만 |
|---|
| 2026.07.02 | ₩42,963 | ₩45,535 | ₩42,615 | ₩44,771 | +4.21% | 40.6만 |
|---|
| 2026.07.01 | ₩43,914 | ₩44,584 | ₩42,320 | ₩42,709 | -2.74% | 22.3만 |
|---|
| 2026.06.30 | ₩44,088 | ₩44,617 | ₩42,622 | ₩43,465 | -1.41% | 33.4만 |
|---|
| 2026.06.29 | ₩42,749 | ₩43,773 | ₩41,557 | ₩43,713 | +2.26% | 36.7만 |
|---|
| 2026.06.26 | ₩41,503 | ₩43,070 | ₩39,856 | ₩42,749 | +3.00% | 141.4만 |
|---|
| 2026.06.25 | ₩40,834 | ₩42,843 | ₩40,780 | ₩41,517 | +1.67% | 21.3만 |
|---|
| 2026.06.24 | ₩40,981 | ₩42,762 | ₩40,248 | ₩40,820 | -0.39% | 29.5만 |
|---|
| 2026.06.23 | ₩39,977 | ₩42,106 | ₩39,709 | ₩40,981 | +2.51% | 82.5만 |
|---|
| 2026.06.22 | ₩40,285 | ₩41,610 | ₩39,561 | ₩40,003 | -0.70% | 34.5만 |
|---|
| 2026.06.18 | ₩41,517 | ₩42,173 | ₩39,207 | ₩40,178 | -3.23% | 51.3만 |
|---|
| 2026.06.17 | ₩37,097 | ₩40,338 | ₩37,097 | ₩40,244 | +8.48% | 33.4만 |
|---|
| 2026.06.16 | ₩38,490 | ₩39,267 | ₩36,655 | ₩37,044 | -3.76% | 16만 |
|---|
| 2026.06.15 | ₩38,236 | ₩39,133 | ₩37,767 | ₩38,169 | -0.18% | 20.2만 |
|---|
| 2026.06.12 | ₩38,262 | ₩39,608 | ₩37,887 | ₩38,061 | -0.53% | 15.8만 |
|---|
| 2026.06.11 | ₩37,325 | ₩39,320 | ₩37,231 | ₩38,222 | +2.40% | 12만 |
|---|
| 2026.06.10 | ₩39,200 | ₩40,539 | ₩37,941 | ₩38,021 | -3.01% | 19.4만 |
|---|
| 2026.06.09 | ₩39,561 | ₩40,740 | ₩38,832 | ₩39,200 | -0.91% | 36.3만 |
|---|
| 2026.06.08 | ₩38,624 | ₩39,595 | ₩37,901 | ₩39,374 | +1.94% | 10만 |
|---|
| 2026.06.05 | ₩38,651 | ₩39,588 | ₩37,954 | ₩38,209 | -1.14% | 15.7만 |
|---|
| 2026.06.04 | ₩37,780 | ₩40,251 | ₩37,164 | ₩38,704 | +2.45% | 16.8만 |
|---|
| 2026.06.03 | ₩36,187 | ₩38,021 | ₩36,133 | ₩37,432 | +3.44% | 19.8만 |
|---|
| 2026.06.02 | ₩37,030 | ₩37,834 | ₩35,316 | ₩36,187 | -2.28% | 14.7만 |
|---|
| 2026.06.01 | ₩37,526 | ₩38,483 | ₩36,428 | ₩37,539 | +0.04% | 12.7만 |
|---|
| 2026.05.29 | ₩36,856 | ₩39,347 | ₩36,200 | ₩37,459 | +1.64% | 35.8만 |
|---|
| 2026.05.28 | ₩37,231 | ₩37,660 | ₩36,260 | ₩36,870 | -0.97% | 10.9만 |
|---|
| 2026.05.27 | ₩38,276 | ₩39,387 | ₩36,689 | ₩37,231 | -2.73% | 20만 |
|---|
| 2026.05.26 | ₩37,834 | ₩39,039 | ₩37,606 | ₩37,941 | +0.28% | 12.9만 |
|---|
| 2026.05.22 | ₩38,169 | ₩39,789 | ₩37,405 | ₩37,660 | -1.33% | 14.5만 |
|---|
| 2026.05.21 | ₩37,432 | ₩38,390 | ₩37,137 | ₩37,499 | +0.18% | 16.2만 |
|---|
| 2026.05.20 | ₩36,977 | ₩37,820 | ₩36,414 | ₩37,539 | +1.52% | 17.7만 |
|---|
| 2026.05.19 | ₩36,816 | ₩37,164 | ₩35,490 | ₩36,521 | -0.80% | 16.5만 |
|---|
| 2026.05.18 | ₩40,780 | ₩41,289 | ₩36,306 | ₩37,151 | -8.90% | 22.9만 |
|---|
| 2026.05.15 | ₩41,302 | ₩41,450 | ₩39,407 | ₩39,722 | -3.83% | 25.6만 |
|---|
| 2026.05.14 | ₩43,472 | ₩43,686 | ₩41,972 | ₩42,066 | -3.23% | 7.7만 |
|---|
| 2026.05.13 | ₩41,222 | ₩43,693 | ₩41,222 | ₩43,271 | +4.97% | 17.9만 |
|---|
| 2026.05.12 | ₩43,660 | ₩43,660 | ₩41,302 | ₩41,691 | -4.51% | 8.9만 |
|---|
| 2026.05.11 | ₩42,843 | ₩44,825 | ₩42,823 | ₩43,787 | +2.20% | 7.9만 |
|---|
| 2026.05.08 | ₩42,427 | ₩43,961 | ₩41,061 | ₩42,816 | +0.92% | 7만 |
|---|
| 2026.05.07 | ₩42,977 | ₩43,030 | ₩41,597 | ₩42,829 | -0.34% | 8.6만 |
|---|
| 2026.05.06 | ₩44,771 | ₩44,771 | ₩42,160 | ₩42,856 | -4.28% | 21.8만 |
|---|
| 2026.05.05 | ₩42,950 | ₩44,476 | ₩42,615 | ₩44,035 | +2.53% | 12.6만 |
|---|
| 2026.05.04 | ₩41,905 | ₩43,485 | ₩41,905 | ₩42,628 | +1.73% | 12.4만 |
|---|
| 2026.05.01 | ₩42,334 | ₩43,198 | ₩41,369 | ₩42,093 | -0.57% | 13.2만 |
|---|
| 2026.04.30 | ₩40,847 | ₩42,669 | ₩40,794 | ₩42,468 | +3.97% | 14.8만 |
|---|
| 2026.04.29 | ₩41,075 | ₩42,387 | ₩40,459 | ₩40,968 | -0.26% | 15.8만 |
|---|
| 2026.04.28 | ₩42,602 | ₩44,195 | ₩41,008 | ₩42,026 | -1.35% | 11.2만 |
|---|
| 2026.04.27 | ₩41,436 | ₩44,825 | ₩41,169 | ₩42,602 | +2.81% | 24.2만 |
|---|
| 2026.04.24 | ₩40,874 | ₩43,526 | ₩40,191 | ₩41,155 | +0.69% | 19.2만 |
|---|
| 2026.04.23 | ₩42,227 | ₩42,588 | ₩40,325 | ₩41,215 | -2.39% | 17.3만 |
|---|
| 2026.04.22 | ₩42,749 | ₩43,459 | ₩41,410 | ₩42,561 | -0.44% | 25.4만 |
|---|
| 2026.04.21 | ₩42,454 | ₩44,068 | ₩42,200 | ₩42,561 | +0.25% | 33.4만 |
|---|
| 2026.04.20 | ₩41,222 | ₩43,512 | ₩40,680 | ₩42,414 | +2.89% | 20.9만 |
|---|
| 2026.04.17 | ₩38,544 | ₩41,142 | ₩38,323 | ₩40,874 | +6.05% | 34.2만 |
|---|
| 2026.04.16 | ₩38,611 | ₩38,745 | ₩36,689 | ₩37,874 | -1.91% | 71.2만 |
|---|
| 2026.04.15 | ₩35,343 | ₩39,829 | ₩35,222 | ₩38,999 | +10.34% | 74.5만 |
|---|
| 2026.04.14 | ₩34,057 | ₩35,691 | ₩33,816 | ₩35,584 | +4.48% | 30.2만 |
|---|
| 2026.04.13 | ₩32,504 | ₩34,526 | ₩32,504 | ₩34,057 | +4.78% | 30.4만 |
|---|
| 2026.04.10 | ₩36,495 | ₩36,495 | ₩32,490 | ₩32,597 | -10.68% | 59.1만 |
|---|
| 2026.04.09 | ₩34,486 | ₩35,785 | ₩33,856 | ₩35,209 | +2.10% | 31.7만 |
|---|
| 2026.04.08 | ₩34,928 | ₩35,075 | ₩33,749 | ₩34,794 | -0.38% | 18.2만 |
|---|
| 2026.04.07 | ₩36,253 | ₩36,615 | ₩33,615 | ₩33,883 | -6.54% | 18.7만 |
|---|
| 2026.04.06 | ₩34,218 | ₩36,180 | ₩33,079 | ₩36,079 | +5.44% | 41.2만 |
|---|
| 2026.04.02 | ₩32,812 | ₩34,861 | ₩32,812 | ₩34,405 | +4.86% | 34.2만 |
|---|
| 2026.04.01 | ₩33,495 | ₩34,486 | ₩32,343 | ₩33,227 | -0.80% | 20만 |
|---|
| 2026.03.31 | ₩31,580 | ₩33,280 | ₩30,147 | ₩33,026 | +4.58% | 31.3만 |
|---|
| 2026.03.30 | ₩32,035 | ₩32,035 | ₩31,004 | ₩31,138 | -2.80% | 10.9만 |
|---|
| 2026.03.27 | ₩33,401 | ₩33,789 | ₩31,928 | ₩31,928 | -4.41% | 17.4만 |
|---|
| 2026.03.26 | ₩32,289 | ₩33,240 | ₩31,138 | ₩32,852 | +1.74% | 23.3만 |
|---|
| 2026.03.25 | ₩31,499 | ₩32,939 | ₩30,588 | ₩32,423 | +2.93% | 17.2만 |
|---|
| 2026.03.24 | ₩31,405 | ₩31,700 | ₩30,106 | ₩31,298 | -0.34% | 12.3만 |
|---|
| 2026.03.23 | ₩31,513 | ₩32,771 | ₩31,432 | ₩31,700 | +0.59% | 12.9만 |
|---|
| 2026.03.20 | ₩32,115 | ₩32,758 | ₩31,151 | ₩31,513 | -1.88% | 77.9만 |
|---|
| 2026.03.19 | ₩31,606 | ₩32,463 | ₩30,870 | ₩32,129 | +1.65% | 22.5만 |
|---|
| 2026.03.18 | ₩32,209 | ₩32,852 | ₩31,238 | ₩31,821 | -1.21% | 30.9만 |
|---|
| 2026.03.17 | ₩35,504 | ₩35,504 | ₩32,370 | ₩32,704 | -7.88% | 39.5만 |
|---|
| 2026.03.16 | ₩34,512 | ₩36,896 | ₩34,512 | ₩35,437 | +2.68% | 38.3만 |
|---|
| 2026.03.13 | ₩33,736 | ₩35,691 | ₩33,736 | ₩34,379 | +1.91% | 29.6만 |
|---|
| 2026.03.12 | ₩33,053 | ₩34,017 | ₩32,691 | ₩33,401 | +1.05% | 26.3만 |
|---|
| 2026.03.11 | ₩31,767 | ₩33,388 | ₩31,633 | ₩33,053 | +4.05% | 29.8만 |
|---|
| 2026.03.10 | ₩33,093 | ₩34,137 | ₩31,874 | ₩32,169 | -2.79% | 21.5만 |
|---|
| 2026.03.09 | ₩31,365 | ₩32,966 | ₩30,602 | ₩32,597 | +3.93% | 16.9만 |
|---|
| 2026.03.06 | ₩31,338 | ₩32,222 | ₩31,205 | ₩31,847 | +1.62% | 9.7만 |
|---|
| 2026.03.05 | ₩32,370 | ₩32,631 | ₩30,736 | ₩31,539 | -2.57% | 17.4만 |
|---|
| 2026.03.04 | ₩32,611 | ₩34,285 | ₩32,102 | ₩32,678 | +0.21% | 30만 |
|---|
| 2026.03.03 | ₩31,017 | ₩32,718 | ₩30,267 | ₩32,021 | +3.24% | 20.4만 |
|---|
| 2026.03.02 | ₩31,539 | ₩32,242 | ₩29,731 | ₩31,847 | +0.98% | 19만 |
|---|
| 2026.02.27 | ₩31,767 | ₩32,832 | ₩31,767 | ₩32,155 | +1.22% | 10.3만 |
|---|
| 2026.02.26 | ₩33,776 | ₩33,776 | ₩31,338 | ₩32,450 | -3.93% | 19.7만 |
|---|
| 2026.02.25 | ₩33,133 | ₩34,285 | ₩32,999 | ₩33,669 | +1.62% | 35.5만 |
|---|
| 2026.02.24 | ₩32,544 | ₩34,178 | ₩32,149 | ₩33,146 | +1.85% | 70.6만 |
|---|
| 2026.02.23 | ₩31,646 | ₩32,477 | ₩31,419 | ₩32,155 | +1.61% | 12.3만 |
|---|
| 2026.02.20 | ₩32,343 | ₩32,731 | ₩31,285 | ₩31,740 | -1.86% | 18.4만 |
|---|
| 2026.02.19 | ₩32,048 | ₩32,450 | ₩30,669 | ₩32,410 | +1.13% | 9.5만 |
|---|
| 2026.02.18 | ₩32,129 | ₩32,704 | ₩31,774 | ₩32,169 | +0.13% | 19.6만 |
|---|
| 2026.02.17 | ₩31,218 | ₩32,664 | ₩30,102 | ₩32,303 | +3.47% | 24.4만 |
|---|
| 2026.02.13 | ₩32,651 | ₩32,678 | ₩31,178 | ₩31,258 | -4.27% | 17.5만 |
|---|
| 2026.02.12 | ₩32,383 | ₩32,771 | ₩31,834 | ₩32,611 | +0.70% | 12.7만 |
|---|
| 2026.02.11 | ₩33,039 | ₩33,039 | ₩31,499 | ₩32,263 | -2.35% | 12.9만 |
|---|
| 2026.02.10 | ₩32,370 | ₩33,267 | ₩31,740 | ₩32,437 | +0.21% | 14.3만 |
|---|
| 2026.02.09 | ₩31,767 | ₩32,919 | ₩31,068 | ₩32,102 | +1.05% | 13.4만 |
|---|
| 2026.02.06 | ₩32,182 | ₩32,852 | ₩31,024 | ₩31,901 | -0.87% | 26.4만 |
|---|
| 2026.02.05 | ₩29,972 | ₩33,414 | ₩29,464 | ₩31,955 | +6.61% | 41.7만 |
|---|
| 2026.02.04 | ₩29,544 | ₩31,004 | ₩27,656 | ₩28,352 | -4.03% | 8.5만 |
|---|
| 2026.02.03 | ₩30,682 | ₩31,472 | ₩28,995 | ₩29,289 | -4.54% | 14.5만 |
|---|
| 2026.02.02 | ₩28,754 | ₩30,856 | ₩28,339 | ₩30,682 | +6.71% | 19.3만 |
|---|
| 2026.01.30 | ₩28,138 | ₩29,169 | ₩27,401 | ₩28,727 | +2.09% | 15.7만 |
|---|
| 2026.01.29 | ₩28,419 | ₩29,176 | ₩27,856 | ₩28,352 | -0.24% | 13.1만 |
|---|
| 2026.01.28 | ₩30,535 | ₩30,562 | ₩27,870 | ₩28,446 | -6.84% | 12만 |
|---|
| 2026.01.27 | ₩29,892 | ₩30,582 | ₩29,309 | ₩30,173 | +0.94% | 14.4만 |
|---|
| 2026.01.26 | ₩32,142 | ₩32,142 | ₩29,222 | ₩29,972 | -6.75% | 18.7만 |
|---|
| 2026.01.23 | ₩31,740 | ₩32,755 | ₩30,816 | ₩32,021 | +0.89% | 12.6만 |
|---|
| 2026.01.22 | ₩29,115 | ₩32,149 | ₩29,115 | ₩31,580 | +8.46% | 21.6만 |
|---|
| 2026.01.21 | ₩28,432 | ₩29,852 | ₩27,333 | ₩29,089 | +2.31% | 25.7만 |
|---|
| 2026.01.20 | ₩26,169 | ₩30,361 | ₩25,961 | ₩28,874 | +10.34% | 21.9만 |
|---|
| 2026.01.16 | ₩28,593 | ₩29,196 | ₩25,841 | ₩26,745 | -6.46% | 25.9만 |
|---|
| 2026.01.15 | ₩25,955 | ₩28,660 | ₩25,352 | ₩28,633 | +10.32% | 29.6만 |
|---|
| 2026.01.14 | ₩26,705 | ₩26,705 | ₩25,191 | ₩25,928 | -2.91% | 25.6만 |
|---|
| 2026.01.13 | ₩26,008 | ₩27,394 | ₩24,871 | ₩26,504 | +1.91% | 29.8만 |
|---|
| 2026.01.12 | ₩28,365 | ₩28,365 | ₩24,682 | ₩25,486 | -10.15% | 22.3만 |
|---|
| 2026.01.09 | ₩28,339 | ₩28,700 | ₩27,066 | ₩27,763 | -2.03% | 22.4만 |
|---|
| 2026.01.08 | ₩27,722 | ₩28,258 | ₩27,481 | ₩27,856 | +0.48% | 15.5만 |
|---|
| 2026.01.07 | ₩26,651 | ₩28,814 | ₩26,048 | ₩28,111 | +5.48% | 14.7만 |
|---|
| 2026.01.06 | ₩26,959 | ₩28,031 | ₩26,377 | ₩26,638 | -1.19% | 22.7만 |
|---|
| 2026.01.05 | ₩27,789 | ₩28,124 | ₩25,955 | ₩27,535 | -0.92% | 19만 |
|---|
| 2026.01.02 | ₩29,557 | ₩30,321 | ₩26,303 | ₩27,374 | -7.39% | 60.3만 |
|---|
| 2025.12.31 | ₩28,901 | ₩30,947 | ₩28,499 | ₩29,812 | +3.15% | 26.3만 |
|---|
| 2025.12.30 | ₩28,807 | ₩28,928 | ₩27,602 | ₩28,794 | -0.05% | 35.3만 |
|---|
| 2025.12.29 | ₩28,901 | ₩29,597 | ₩28,124 | ₩28,660 | -0.83% | 29.2만 |
|---|
| 2025.12.26 | ₩29,437 | ₩29,597 | ₩28,359 | ₩28,834 | -2.05% | 15.6만 |
|---|
| 2025.12.24 | ₩29,664 | ₩30,240 | ₩28,124 | ₩29,464 | -0.68% | 30.5만 |
|---|
| 2025.12.23 | ₩30,347 | ₩30,615 | ₩28,734 | ₩29,664 | -2.25% | 45.1만 |
|---|
| 2025.12.22 | ₩27,964 | ₩30,763 | ₩27,883 | ₩30,187 | +7.95% | 22.9만 |
|---|
| 2025.12.19 | ₩26,705 | ₩28,513 | ₩26,370 | ₩28,218 | +5.67% | 408.6만 |
|---|
| 2025.12.18 | ₩25,593 | ₩27,193 | ₩24,495 | ₩26,383 | +3.09% | 49.9만 |
|---|
| 2025.12.17 | ₩26,664 | ₩27,441 | ₩25,312 | ₩25,513 | -4.32% | 46만 |
|---|
| 2025.12.16 | ₩26,504 | ₩26,959 | ₩25,479 | ₩26,544 | +0.15% | 45.8만 |
|---|
| 2025.12.15 | ₩25,620 | ₩27,749 | ₩25,620 | ₩26,598 | +3.82% | 53.4만 |
|---|
| 2025.12.12 | ₩26,731 | ₩27,689 | ₩24,388 | ₩25,613 | -4.18% | 38만 |
|---|
| 2025.12.11 | ₩29,048 | ₩29,397 | ₩25,446 | ₩27,093 | -6.73% | 18.8만 |
|---|
| 2025.12.10 | ₩28,981 | ₩29,899 | ₩27,481 | ₩28,606 | -1.29% | 25.6만 |
|---|
| 2025.12.09 | ₩29,731 | ₩30,702 | ₩27,080 | ₩29,437 | -0.99% | 34만 |
|---|
| 2025.12.08 | ₩27,187 | ₩31,004 | ₩26,504 | ₩30,133 | +10.84% | 41.7만 |
|---|
| 2025.12.05 | ₩25,727 | ₩27,234 | ₩25,727 | ₩26,115 | +1.51% | 22.7만 |
|---|
| 2025.12.04 | ₩24,803 | ₩26,370 | ₩24,401 | ₩25,781 | +3.94% | 19.3만 |
|---|
| 2025.12.03 | ₩25,031 | ₩26,370 | ₩24,107 | ₩25,124 | +0.37% | 15.3만 |
|---|
| 2025.12.02 | ₩23,343 | ₩25,426 | ₩23,223 | ₩24,763 | +6.08% | 15.6만 |
|---|
| 2025.12.01 | ₩23,544 | ₩23,624 | ₩21,857 | ₩23,343 | -0.85% | 20.6만 |
|---|
| 2025.11.28 | ₩22,660 | ₩24,227 | ₩21,589 | ₩23,825 | +5.14% | 13.2만 |
|---|
| 2025.11.26 | ₩21,843 | ₩22,767 | ₩21,368 | ₩22,138 | +1.35% | 18.7만 |
|---|
| 2025.11.25 | ₩21,629 | ₩22,232 | ₩21,080 | ₩21,696 | +0.31% | 11.5만 |
|---|
| 2025.11.24 | ₩20,825 | ₩22,560 | ₩20,825 | ₩21,615 | +3.79% | 12.3만 |
|---|
| 2025.11.21 | ₩21,428 | ₩22,084 | ₩20,343 | ₩20,531 | -4.19% | 4.6만 |
|---|
| 2025.11.20 | ₩21,294 | ₩22,124 | ₩21,040 | ₩21,147 | -0.69% | 5만 |
|---|
| 2025.11.19 | ₩21,294 | ₩22,874 | ₩21,180 | ₩21,261 | -0.16% | 9.6만 |
|---|
| 2025.11.18 | ₩22,767 | ₩23,102 | ₩20,698 | ₩21,321 | -6.35% | 11.2만 |
|---|
| 2025.11.17 | ₩20,263 | ₩24,495 | ₩20,263 | ₩22,834 | +12.69% | 40.8만 |
|---|
| 2025.11.14 | ₩19,994 | ₩21,428 | ₩19,285 | ₩19,968 | -0.13% | 22만 |
|---|
| 2025.11.13 | ₩19,821 | ₩20,444 | ₩19,633 | ₩19,955 | +0.68% | 7.3만 |
|---|
| 2025.11.12 | ₩21,200 | ₩21,802 | ₩19,848 | ₩20,196 | -4.74% | 9.4만 |
|---|
| 2025.11.11 | ₩19,433 | ₩22,138 | ₩19,174 | ₩21,401 | +10.13% | 9.5만 |
|---|
| 2025.11.10 | ₩20,732 | ₩20,825 | ₩19,446 | ₩19,566 | -5.62% | 7만 |
|---|
| 2025.11.07 | ₩20,825 | ₩21,227 | ₩19,707 | ₩20,557 | -1.29% | 15.1만 |
|---|
| 2025.11.06 | ₩21,549 | ₩22,178 | ₩20,671 | ₩20,772 | -3.60% | 12만 |
|---|
| 2025.11.05 | ₩21,441 | ₩22,084 | ₩21,348 | ₩21,696 | +1.19% | 5.2만 |
|---|
| 2025.11.04 | ₩21,334 | ₩22,165 | ₩21,227 | ₩22,098 | +3.58% | 11.5만 |
|---|
| 2025.11.03 | ₩21,602 | ₩22,540 | ₩21,254 | ₩21,656 | +0.25% | 11만 |
|---|
| 2025.10.31 | ₩21,669 | ₩22,446 | ₩21,374 | ₩21,602 | -0.31% | 5.1만 |
|---|
| 2025.10.30 | ₩20,718 | ₩22,700 | ₩20,156 | ₩21,803 | +5.24% | 8.8만 |
|---|
| 2025.10.29 | ₩21,990 | ₩22,633 | ₩20,705 | ₩20,959 | -4.69% | 5.4만 |
|---|
| 2025.10.28 | ₩22,084 | ₩22,466 | ₩21,535 | ₩22,191 | +0.49% | 6.5만 |
|---|
| 2025.10.27 | ₩21,428 | ₩22,379 | ₩20,772 | ₩22,365 | +4.38% | 7.7만 |
|---|
| 2025.10.24 | ₩21,482 | ₩22,700 | ₩20,182 | ₩21,388 | -0.44% | 10.8만 |
|---|
| 2025.10.23 | ₩20,745 | ₩21,528 | ₩20,745 | ₩21,214 | +2.26% | 3.6만 |
|---|
| 2025.10.22 | ₩21,883 | ₩21,883 | ₩20,531 | ₩21,040 | -3.86% | 6.1만 |
|---|
| 2025.10.21 | ₩21,428 | ₩21,830 | ₩20,738 | ₩21,428 | 0.00% | 9.7만 |
|---|
| 2025.10.20 | ₩20,892 | ₩21,629 | ₩20,819 | ₩21,428 | +2.56% | 5.1만 |
|---|
| 2025.10.17 | ₩21,723 | ₩21,749 | ₩20,665 | ₩20,892 | -3.82% | 7.1만 |
|---|
| 2025.10.16 | ₩22,446 | ₩22,446 | ₩20,531 | ₩21,964 | -2.15% | 19만 |
|---|
| 2025.10.15 | ₩20,919 | ₩22,191 | ₩20,732 | ₩22,124 | +5.76% | 10.5만 |
|---|
| 2025.10.14 | ₩21,374 | ₩21,883 | ₩20,169 | ₩20,919 | -2.13% | 20만 |
|---|
| 2025.10.13 | ₩20,879 | ₩21,843 | ₩20,316 | ₩21,522 | +3.08% | 14.5만 |
|---|
| 2025.10.10 | ₩20,799 | ₩21,535 | ₩19,915 | ₩20,678 | -0.58% | 15.9만 |
|---|