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 | ₩46,867 | ₩51,539 | ₩46,867 | ₩49,826 | +6.31% | 64.3만 |
| 2026.10.08 | ₩45,288 | ₩47,824 | ₩44,350 | ₩46,332 | +2.31% | 44.1만 |
| 2026.10.07 | ₩45,542 | ₩48,956 | ₩45,515 | ₩45,729 | +0.41% | 38.5만 |
| 2026.10.06 | ₩47,188 | ₩47,644 | ₩45,150 | ₩45,863 | -2.81% | 43.3만 |
| 2026.10.05 | ₩48,741 | ₩49,371 | ₩46,144 | ₩46,345 | -4.92% | 49.5만 |
| 2026.10.02 | ₩50,495 | ₩51,961 | ₩49,196 | ₩49,518 | -1.94% | 38.9만 |
| 2026.10.01 | ₩51,004 | ₩51,660 | ₩49,698 | ₩49,906 | -2.15% | 27.9만 |
| 2026.09.30 | ₩50,348 | ₩52,516 | ₩49,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,379 |
| +2.05% |
| 43.7만 |
| 2026.09.29 | ₩50,723 | ₩51,044 | ₩49,504 | ₩49,906 | -1.61% | 71.3만 |
|---|
| 2026.09.28 | ₩49,852 | ₩51,097 | ₩48,956 | ₩50,723 | +1.75% | 53.5만 |
|---|
| 2026.09.25 | ₩50,669 | ₩51,633 | ₩49,518 | ₩49,973 | -1.37% | 39.9만 |
|---|
| 2026.09.24 | ₩52,383 | ₩52,731 | ₩50,281 | ₩50,602 | -3.40% | 41.4만 |
|---|
| 2026.09.23 | ₩57,296 | ₩57,296 | ₩51,988 | ₩52,463 | -8.43% | 48.2만 |
|---|
| 2026.09.22 | ₩58,099 | ₩58,099 | ₩55,167 | ₩57,148 | -1.64% | 24.4만 |
|---|
| 2026.09.21 | ₩56,961 | ₩57,858 | ₩55,602 | ₩57,550 | +1.03% | 31만 |
|---|
| 2026.09.18 | ₩56,519 | ₩56,947 | ₩55,401 | ₩56,854 | +0.59% | 53.2만 |
|---|
| 2026.09.17 | ₩58,005 | ₩58,233 | ₩55,930 | ₩56,412 | -2.75% | 31.5만 |
|---|
| 2026.09.16 | ₩58,059 | ₩58,822 | ₩56,452 | ₩56,988 | -1.84% | 23.2만 |
|---|
| 2026.09.15 | ₩60,026 | ₩60,026 | ₩56,894 | ₩57,617 | -4.01% | 32.1만 |
|---|
| 2026.09.14 | ₩60,174 | ₩61,204 | ₩59,638 | ₩60,026 | -0.24% | 24.3만 |
|---|
| 2026.09.11 | ₩62,650 | ₩63,828 | ₩59,437 | ₩59,745 | -4.64% | 20.8만 |
|---|
| 2026.09.10 | ₩63,186 | ₩63,186 | ₩60,910 | ₩61,914 | -2.01% | 17.5만 |
|---|
| 2026.09.09 | ₩65,689 | ₩66,680 | ₩63,534 | ₩63,815 | -2.85% | 19만 |
|---|
| 2026.09.08 | ₩64,966 | ₩66,425 | ₩63,119 | ₩66,117 | +1.77% | 30.1만 |
|---|
| 2026.09.04 | ₩63,547 | ₩66,814 | ₩63,547 | ₩66,050 | +3.94% | 20.6만 |
|---|
| 2026.09.03 | ₩65,435 | ₩65,475 | ₩62,543 | ₩63,614 | -2.78% | 28.3만 |
|---|
| 2026.09.02 | ₩63,333 | ₩66,840 | ₩62,168 | ₩66,238 | +4.59% | 51.8만 |
|---|
| 2026.09.01 | ₩63,199 | ₩64,538 | ₩62,811 | ₩63,052 | -0.23% | 20.2만 |
|---|
| 2026.08.31 | ₩63,547 | ₩63,587 | ₩62,088 | ₩63,266 | -0.44% | 38.7만 |
|---|
| 2026.08.28 | ₩63,775 | ₩65,923 | ₩62,075 | ₩63,895 | +0.19% | 23.1만 |
|---|
| 2026.08.27 | ₩64,457 | ₩64,819 | ₩63,105 | ₩64,109 | -0.54% | 25.6만 |
|---|
| 2026.08.26 | ₩65,207 | ₩65,207 | ₩63,199 | ₩64,478 | -1.12% | 24.5만 |
|---|
| 2026.08.25 | ₩65,194 | ₩67,148 | ₩64,906 | ₩65,328 | +0.21% | 21.7만 |
|---|
| 2026.08.24 | ₩64,096 | ₩65,676 | ₩62,690 | ₩64,538 | +0.69% | 25.3만 |
|---|
| 2026.08.21 | ₩63,868 | ₩64,538 | ₩62,029 | ₩63,748 | -0.19% | 22.6만 |
|---|
| 2026.08.20 | ₩64,939 | ₩65,408 | ₩62,784 | ₩63,226 | -2.64% | 19.5만 |
|---|
| 2026.08.19 | ₩66,666 | ₩66,894 | ₩64,571 | ₩65,515 | -1.73% | 16.2만 |
|---|
| 2026.08.18 | ₩61,164 | ₩65,502 | ₩61,164 | ₩65,287 | +6.74% | 54만 |
|---|
| 2026.08.17 | ₩63,052 | ₩64,203 | ₩61,727 | ₩61,887 | -1.85% | 26.2만 |
|---|
| 2026.08.14 | ₩59,223 | ₩64,103 | ₩58,420 | ₩63,955 | +7.99% | 29.5만 |
|---|
| 2026.08.13 | ₩61,573 | ₩61,780 | ₩58,929 | ₩59,263 | -3.75% | 43.3만 |
|---|
| 2026.08.12 | ₩60,669 | ₩61,593 | ₩58,942 | ₩60,749 | +0.13% | 35.6만 |
|---|
| 2026.08.11 | ₩61,486 | ₩61,941 | ₩58,380 | ₩60,682 | -1.31% | 23.6만 |
|---|
| 2026.08.10 | ₩63,828 | ₩65,515 | ₩58,781 | ₩61,378 | -3.84% | 42.6만 |
|---|
| 2026.08.07 | ₩65,341 | ₩65,783 | ₩63,474 | ₩64,257 | -1.66% | 26.9만 |
|---|
| 2026.08.06 | ₩60,241 | ₩64,993 | ₩59,611 | ₩64,498 | +7.07% | 46.6만 |
|---|
| 2026.08.05 | ₩60,656 | ₩61,245 | ₩58,929 | ₩60,281 | -0.62% | 31.8만 |
|---|
| 2026.08.04 | ₩57,550 | ₩61,586 | ₩56,974 | ₩60,241 | +4.68% | 56.4만 |
|---|
| 2026.08.03 | ₩54,538 | ₩59,344 | ₩52,222 | ₩57,349 | +5.15% | 87.2만 |
|---|
| 2026.07.31 | ₩54,069 | ₩54,444 | ₩52,175 | ₩53,654 | -0.77% | 33.9만 |
|---|
| 2026.07.30 | ₩52,570 | ₩55,328 | ₩49,156 | ₩54,752 | +4.15% | 51.4만 |
|---|
| 2026.07.29 | ₩47,041 | ₩52,557 | ₩47,041 | ₩52,209 | +10.98% | 70.9만 |
|---|
| 2026.07.28 | ₩46,626 | ₩51,707 | ₩46,419 | ₩46,773 | +0.32% | 29.1만 |
|---|
| 2026.07.27 | ₩47,148 | ₩48,613 | ₩45,555 | ₩46,559 | -1.25% | 21.8만 |
|---|
| 2026.07.24 | ₩46,707 | ₩48,099 | ₩45,662 | ₩46,867 | +0.34% | 33.4만 |
|---|
| 2026.07.23 | ₩47,992 | ₩48,594 | ₩45,247 | ₩46,345 | -3.43% | 59.4만 |
|---|
| 2026.07.22 | ₩44,524 | ₩48,996 | ₩43,641 | ₩47,978 | +7.76% | 79.9만 |
|---|
| 2026.07.21 | ₩42,075 | ₩43,373 | ₩41,557 | ₩43,253 | +2.80% | 18.6만 |
|---|
| 2026.07.20 | ₩41,847 | ₩43,172 | ₩40,816 | ₩41,365 | -1.15% | 19만 |
|---|
| 2026.07.17 | ₩40,308 | ₩42,958 | ₩39,304 | ₩42,048 | +4.32% | 14.8만 |
|---|
| 2026.07.16 | ₩43,025 | ₩43,494 | ₩40,535 | ₩40,950 | -4.82% | 18.7만 |
|---|
| 2026.07.15 | ₩42,691 | ₩43,360 | ₩41,312 | ₩43,052 | +0.85% | 10.8만 |
|---|
| 2026.07.14 | ₩43,400 | ₩45,087 | ₩42,369 | ₩42,865 | -1.23% | 21.4만 |
|---|
| 2026.07.13 | ₩43,855 | ₩45,274 | ₩42,409 | ₩43,172 | -1.56% | 13.5만 |
|---|
| 2026.07.10 | ₩45,167 | ₩45,790 | ₩42,798 | ₩44,110 | -2.34% | 18.6만 |
|---|
| 2026.07.09 | ₩45,743 | ₩46,787 | ₩42,625 | ₩45,167 | -1.26% | 23.8만 |
|---|
| 2026.07.08 | ₩45,823 | ₩47,316 | ₩45,502 | ₩45,743 | -0.18% | 30.6만 |
|---|
| 2026.07.07 | ₩45,943 | ₩46,693 | ₩44,404 | ₩45,903 | -0.09% | 41.2만 |
|---|
| 2026.07.06 | ₩45,154 | ₩45,903 | ₩43,761 | ₩44,725 | -0.95% | 23.3만 |
|---|
| 2026.07.02 | ₩42,945 | ₩45,515 | ₩42,597 | ₩44,752 | +4.21% | 40.6만 |
|---|
| 2026.07.01 | ₩43,895 | ₩44,565 | ₩42,302 | ₩42,691 | -2.74% | 22.3만 |
|---|
| 2026.06.30 | ₩44,069 | ₩44,598 | ₩42,603 | ₩43,447 | -1.41% | 33.4만 |
|---|
| 2026.06.29 | ₩42,731 | ₩43,755 | ₩41,539 | ₩43,695 | +2.26% | 36.7만 |
|---|
| 2026.06.26 | ₩41,486 | ₩43,052 | ₩39,839 | ₩42,731 | +3.00% | 141.4만 |
|---|
| 2026.06.25 | ₩40,816 | ₩42,824 | ₩40,763 | ₩41,499 | +1.67% | 21.3만 |
|---|
| 2026.06.24 | ₩40,964 | ₩42,744 | ₩40,231 | ₩40,803 | -0.39% | 29.5만 |
|---|
| 2026.06.23 | ₩39,960 | ₩42,088 | ₩39,692 | ₩40,964 | +2.51% | 82.5만 |
|---|
| 2026.06.22 | ₩40,267 | ₩41,593 | ₩39,545 | ₩39,986 | -0.70% | 34.5만 |
|---|
| 2026.06.18 | ₩41,499 | ₩42,155 | ₩39,190 | ₩40,160 | -3.23% | 51.3만 |
|---|
| 2026.06.17 | ₩37,081 | ₩40,321 | ₩37,081 | ₩40,227 | +8.48% | 33.4만 |
|---|
| 2026.06.16 | ₩38,474 | ₩39,250 | ₩36,640 | ₩37,028 | -3.76% | 16만 |
|---|
| 2026.06.15 | ₩38,219 | ₩39,116 | ₩37,751 | ₩38,152 | -0.18% | 20.2만 |
|---|
| 2026.06.12 | ₩38,246 | ₩39,591 | ₩37,871 | ₩38,045 | -0.53% | 15.8만 |
|---|
| 2026.06.11 | ₩37,309 | ₩39,304 | ₩37,215 | ₩38,206 | +2.40% | 12만 |
|---|
| 2026.06.10 | ₩39,183 | ₩40,522 | ₩37,925 | ₩38,005 | -3.01% | 19.4만 |
|---|
| 2026.06.09 | ₩39,545 | ₩40,723 | ₩38,815 | ₩39,183 | -0.91% | 36.3만 |
|---|
| 2026.06.08 | ₩38,608 | ₩39,578 | ₩37,885 | ₩39,357 | +1.94% | 10만 |
|---|
| 2026.06.05 | ₩38,634 | ₩39,571 | ₩37,938 | ₩38,193 | -1.14% | 15.7만 |
|---|
| 2026.06.04 | ₩37,764 | ₩40,234 | ₩37,148 | ₩38,688 | +2.45% | 16.8만 |
|---|
| 2026.06.03 | ₩36,171 | ₩38,005 | ₩36,118 | ₩37,416 | +3.44% | 19.8만 |
|---|
| 2026.06.02 | ₩37,015 | ₩37,818 | ₩35,301 | ₩36,171 | -2.28% | 14.7만 |
|---|
| 2026.06.01 | ₩37,510 | ₩38,467 | ₩36,412 | ₩37,523 | +0.04% | 12.7만 |
|---|
| 2026.05.29 | ₩36,840 | ₩39,330 | ₩36,185 | ₩37,443 | +1.64% | 35.8만 |
|---|
| 2026.05.28 | ₩37,215 | ₩37,644 | ₩36,245 | ₩36,854 | -0.97% | 10.9만 |
|---|
| 2026.05.27 | ₩38,259 | ₩39,371 | ₩36,673 | ₩37,215 | -2.73% | 20만 |
|---|
| 2026.05.26 | ₩37,818 | ₩39,023 | ₩37,590 | ₩37,925 | +0.28% | 12.9만 |
|---|
| 2026.05.22 | ₩38,152 | ₩39,772 | ₩37,389 | ₩37,644 | -1.33% | 14.5만 |
|---|
| 2026.05.21 | ₩37,416 | ₩38,373 | ₩37,122 | ₩37,483 | +0.18% | 16.2만 |
|---|
| 2026.05.20 | ₩36,961 | ₩37,804 | ₩36,399 | ₩37,523 | +1.52% | 17.7만 |
|---|
| 2026.05.19 | ₩36,800 | ₩37,148 | ₩35,475 | ₩36,506 | -0.80% | 16.5만 |
|---|
| 2026.05.18 | ₩40,763 | ₩41,272 | ₩36,290 | ₩37,135 | -8.90% | 22.9만 |
|---|
| 2026.05.15 | ₩41,285 | ₩41,432 | ₩39,391 | ₩39,705 | -3.83% | 25.6만 |
|---|
| 2026.05.14 | ₩43,454 | ₩43,668 | ₩41,954 | ₩42,048 | -3.23% | 7.7만 |
|---|
| 2026.05.13 | ₩41,205 | ₩43,674 | ₩41,205 | ₩43,253 | +4.97% | 17.9만 |
|---|
| 2026.05.12 | ₩43,641 | ₩43,641 | ₩41,285 | ₩41,673 | -4.51% | 8.9만 |
|---|
| 2026.05.11 | ₩42,824 | ₩44,806 | ₩42,804 | ₩43,768 | +2.20% | 7.9만 |
|---|
| 2026.05.08 | ₩42,409 | ₩43,942 | ₩41,044 | ₩42,798 | +0.92% | 7만 |
|---|
| 2026.05.07 | ₩42,958 | ₩43,012 | ₩41,579 | ₩42,811 | -0.34% | 8.6만 |
|---|
| 2026.05.06 | ₩44,752 | ₩44,752 | ₩42,142 | ₩42,838 | -4.28% | 21.8만 |
|---|
| 2026.05.05 | ₩42,931 | ₩44,458 | ₩42,597 | ₩44,016 | +2.53% | 12.6만 |
|---|
| 2026.05.04 | ₩41,887 | ₩43,467 | ₩41,887 | ₩42,610 | +1.73% | 12.4만 |
|---|
| 2026.05.01 | ₩42,316 | ₩43,179 | ₩41,352 | ₩42,075 | -0.57% | 13.2만 |
|---|
| 2026.04.30 | ₩40,830 | ₩42,650 | ₩40,776 | ₩42,450 | +3.97% | 14.8만 |
|---|
| 2026.04.29 | ₩41,057 | ₩42,369 | ₩40,442 | ₩40,950 | -0.26% | 15.8만 |
|---|
| 2026.04.28 | ₩42,583 | ₩44,176 | ₩40,990 | ₩42,008 | -1.35% | 11.2만 |
|---|
| 2026.04.27 | ₩41,419 | ₩44,806 | ₩41,151 | ₩42,583 | +2.81% | 24.2만 |
|---|
| 2026.04.24 | ₩40,857 | ₩43,507 | ₩40,174 | ₩41,138 | +0.69% | 19.2만 |
|---|
| 2026.04.23 | ₩42,209 | ₩42,570 | ₩40,308 | ₩41,198 | -2.39% | 17.3만 |
|---|
| 2026.04.22 | ₩42,731 | ₩43,440 | ₩41,392 | ₩42,543 | -0.44% | 25.4만 |
|---|
| 2026.04.21 | ₩42,436 | ₩44,049 | ₩42,182 | ₩42,543 | +0.25% | 33.4만 |
|---|
| 2026.04.20 | ₩41,205 | ₩43,494 | ₩40,662 | ₩42,396 | +2.89% | 20.9만 |
|---|
| 2026.04.17 | ₩38,527 | ₩41,124 | ₩38,306 | ₩40,857 | +6.05% | 34.2만 |
|---|
| 2026.04.16 | ₩38,594 | ₩38,728 | ₩36,673 | ₩37,858 | -1.91% | 71.2만 |
|---|
| 2026.04.15 | ₩35,328 | ₩39,812 | ₩35,207 | ₩38,982 | +10.34% | 74.5만 |
|---|
| 2026.04.14 | ₩34,043 | ₩35,676 | ₩33,802 | ₩35,569 | +4.48% | 30.2만 |
|---|
| 2026.04.13 | ₩32,490 | ₩34,511 | ₩32,490 | ₩34,043 | +4.78% | 30.4만 |
|---|
| 2026.04.10 | ₩36,479 | ₩36,479 | ₩32,476 | ₩32,583 | -10.68% | 59.1만 |
|---|
| 2026.04.09 | ₩34,471 | ₩35,770 | ₩33,842 | ₩35,194 | +2.10% | 31.7만 |
|---|
| 2026.04.08 | ₩34,913 | ₩35,060 | ₩33,735 | ₩34,779 | -0.38% | 18.2만 |
|---|
| 2026.04.07 | ₩36,238 | ₩36,600 | ₩33,601 | ₩33,869 | -6.54% | 18.7만 |
|---|
| 2026.04.06 | ₩34,203 | ₩36,164 | ₩33,065 | ₩36,064 | +5.44% | 41.2만 |
|---|
| 2026.04.02 | ₩32,798 | ₩34,846 | ₩32,798 | ₩34,391 | +4.86% | 34.2만 |
|---|
| 2026.04.01 | ₩33,480 | ₩34,471 | ₩32,329 | ₩33,213 | -0.80% | 20만 |
|---|
| 2026.03.31 | ₩31,566 | ₩33,266 | ₩30,134 | ₩33,012 | +4.58% | 31.3만 |
|---|
| 2026.03.30 | ₩32,021 | ₩32,021 | ₩30,990 | ₩31,124 | -2.80% | 10.9만 |
|---|
| 2026.03.27 | ₩33,387 | ₩33,775 | ₩31,914 | ₩31,914 | -4.41% | 17.4만 |
|---|
| 2026.03.26 | ₩32,276 | ₩33,226 | ₩31,124 | ₩32,838 | +1.74% | 23.3만 |
|---|
| 2026.03.25 | ₩31,486 | ₩32,925 | ₩30,575 | ₩32,409 | +2.93% | 17.2만 |
|---|
| 2026.03.24 | ₩31,392 | ₩31,687 | ₩30,094 | ₩31,285 | -0.34% | 12.3만 |
|---|
| 2026.03.23 | ₩31,499 | ₩32,757 | ₩31,419 | ₩31,687 | +0.59% | 12.9만 |
|---|
| 2026.03.20 | ₩32,102 | ₩32,744 | ₩31,138 | ₩31,499 | -1.88% | 77.9만 |
|---|
| 2026.03.19 | ₩31,593 | ₩32,450 | ₩30,857 | ₩32,115 | +1.65% | 22.5만 |
|---|
| 2026.03.18 | ₩32,195 | ₩32,838 | ₩31,225 | ₩31,807 | -1.21% | 30.9만 |
|---|
| 2026.03.17 | ₩35,488 | ₩35,488 | ₩32,356 | ₩32,691 | -7.88% | 39.5만 |
|---|
| 2026.03.16 | ₩34,498 | ₩36,881 | ₩34,498 | ₩35,421 | +2.68% | 38.3만 |
|---|
| 2026.03.13 | ₩33,721 | ₩35,676 | ₩33,721 | ₩34,364 | +1.91% | 29.6만 |
|---|
| 2026.03.12 | ₩33,039 | ₩34,002 | ₩32,677 | ₩33,387 | +1.05% | 26.3만 |
|---|
| 2026.03.11 | ₩31,753 | ₩33,373 | ₩31,620 | ₩33,039 | +4.05% | 29.8만 |
|---|
| 2026.03.10 | ₩33,079 | ₩34,123 | ₩31,861 | ₩32,155 | -2.79% | 21.5만 |
|---|
| 2026.03.09 | ₩31,352 | ₩32,952 | ₩30,589 | ₩32,583 | +3.93% | 16.9만 |
|---|
| 2026.03.06 | ₩31,325 | ₩32,209 | ₩31,191 | ₩31,834 | +1.62% | 9.7만 |
|---|
| 2026.03.05 | ₩32,356 | ₩32,617 | ₩30,723 | ₩31,526 | -2.57% | 17.4만 |
|---|
| 2026.03.04 | ₩32,597 | ₩34,270 | ₩32,088 | ₩32,664 | +0.21% | 30만 |
|---|
| 2026.03.03 | ₩31,004 | ₩32,704 | ₩30,254 | ₩32,008 | +3.24% | 20.4만 |
|---|
| 2026.03.02 | ₩31,526 | ₩32,229 | ₩29,719 | ₩31,834 | +0.98% | 19만 |
|---|
| 2026.02.27 | ₩31,753 | ₩32,818 | ₩31,753 | ₩32,142 | +1.22% | 10.3만 |
|---|
| 2026.02.26 | ₩33,762 | ₩33,762 | ₩31,325 | ₩32,436 | -3.93% | 19.7만 |
|---|
| 2026.02.25 | ₩33,119 | ₩34,270 | ₩32,985 | ₩33,654 | +1.62% | 35.5만 |
|---|
| 2026.02.24 | ₩32,530 | ₩34,163 | ₩32,135 | ₩33,132 | +1.85% | 70.6만 |
|---|
| 2026.02.23 | ₩31,633 | ₩32,463 | ₩31,405 | ₩32,142 | +1.61% | 12.3만 |
|---|
| 2026.02.20 | ₩32,329 | ₩32,717 | ₩31,272 | ₩31,727 | -1.86% | 18.4만 |
|---|
| 2026.02.19 | ₩32,035 | ₩32,436 | ₩30,656 | ₩32,396 | +1.13% | 9.5만 |
|---|
| 2026.02.18 | ₩32,115 | ₩32,691 | ₩31,760 | ₩32,155 | +0.13% | 19.6만 |
|---|
| 2026.02.17 | ₩31,205 | ₩32,650 | ₩30,090 | ₩32,289 | +3.47% | 24.4만 |
|---|
| 2026.02.13 | ₩32,637 | ₩32,664 | ₩31,164 | ₩31,245 | -4.27% | 17.5만 |
|---|
| 2026.02.12 | ₩32,369 | ₩32,757 | ₩31,820 | ₩32,597 | +0.70% | 12.7만 |
|---|
| 2026.02.11 | ₩33,025 | ₩33,025 | ₩31,486 | ₩32,249 | -2.35% | 12.9만 |
|---|
| 2026.02.10 | ₩32,356 | ₩33,253 | ₩31,727 | ₩32,423 | +0.21% | 14.3만 |
|---|
| 2026.02.09 | ₩31,753 | ₩32,905 | ₩31,055 | ₩32,088 | +1.05% | 13.4만 |
|---|
| 2026.02.06 | ₩32,168 | ₩32,838 | ₩31,011 | ₩31,887 | -0.87% | 26.4만 |
|---|
| 2026.02.05 | ₩29,960 | ₩33,400 | ₩29,451 | ₩31,941 | +6.61% | 41.7만 |
|---|
| 2026.02.04 | ₩29,531 | ₩30,990 | ₩27,644 | ₩28,340 | -4.03% | 8.5만 |
|---|
| 2026.02.03 | ₩30,669 | ₩31,459 | ₩28,982 | ₩29,277 | -4.54% | 14.5만 |
|---|
| 2026.02.02 | ₩28,741 | ₩30,843 | ₩28,326 | ₩30,669 | +6.71% | 19.3만 |
|---|
| 2026.01.30 | ₩28,126 | ₩29,156 | ₩27,389 | ₩28,715 | +2.09% | 15.7만 |
|---|
| 2026.01.29 | ₩28,407 | ₩29,163 | ₩27,845 | ₩28,340 | -0.24% | 13.1만 |
|---|
| 2026.01.28 | ₩30,522 | ₩30,549 | ₩27,858 | ₩28,434 | -6.84% | 12만 |
|---|
| 2026.01.27 | ₩29,879 | ₩30,569 | ₩29,297 | ₩30,160 | +0.94% | 14.4만 |
|---|
| 2026.01.26 | ₩32,128 | ₩32,128 | ₩29,210 | ₩29,960 | -6.75% | 18.7만 |
|---|
| 2026.01.23 | ₩31,727 | ₩32,741 | ₩30,803 | ₩32,008 | +0.89% | 12.6만 |
|---|
| 2026.01.22 | ₩29,103 | ₩32,135 | ₩29,103 | ₩31,566 | +8.46% | 21.6만 |
|---|
| 2026.01.21 | ₩28,420 | ₩29,839 | ₩27,321 | ₩29,076 | +2.31% | 25.7만 |
|---|
| 2026.01.20 | ₩26,158 | ₩30,348 | ₩25,950 | ₩28,862 | +10.34% | 21.9만 |
|---|
| 2026.01.16 | ₩28,581 | ₩29,183 | ₩25,830 | ₩26,733 | -6.46% | 25.9만 |
|---|
| 2026.01.15 | ₩25,944 | ₩28,648 | ₩25,341 | ₩28,621 | +10.32% | 29.6만 |
|---|
| 2026.01.14 | ₩26,693 | ₩26,693 | ₩25,181 | ₩25,917 | -2.91% | 25.6만 |
|---|
| 2026.01.13 | ₩25,997 | ₩27,383 | ₩24,861 | ₩26,492 | +1.91% | 29.8만 |
|---|
| 2026.01.12 | ₩28,353 | ₩28,353 | ₩24,672 | ₩25,475 | -10.15% | 22.3만 |
|---|
| 2026.01.09 | ₩28,326 | ₩28,688 | ₩27,055 | ₩27,751 | -2.03% | 22.4만 |
|---|
| 2026.01.08 | ₩27,711 | ₩28,246 | ₩27,470 | ₩27,845 | +0.48% | 15.5만 |
|---|
| 2026.01.07 | ₩26,640 | ₩28,802 | ₩26,037 | ₩28,099 | +5.48% | 14.7만 |
|---|
| 2026.01.06 | ₩26,948 | ₩28,019 | ₩26,365 | ₩26,626 | -1.19% | 22.7만 |
|---|
| 2026.01.05 | ₩27,778 | ₩28,112 | ₩25,944 | ₩27,523 | -0.92% | 19만 |
|---|
| 2026.01.02 | ₩29,545 | ₩30,308 | ₩26,292 | ₩27,363 | -7.39% | 60.3만 |
|---|
| 2025.12.31 | ₩28,889 | ₩30,934 | ₩28,487 | ₩29,799 | +3.15% | 26.3만 |
|---|
| 2025.12.30 | ₩28,795 | ₩28,915 | ₩27,590 | ₩28,782 | -0.05% | 35.3만 |
|---|
| 2025.12.29 | ₩28,889 | ₩29,585 | ₩28,112 | ₩28,648 | -0.83% | 29.2만 |
|---|
| 2025.12.26 | ₩29,424 | ₩29,585 | ₩28,347 | ₩28,822 | -2.05% | 15.6만 |
|---|
| 2025.12.24 | ₩29,652 | ₩30,227 | ₩28,112 | ₩29,451 | -0.68% | 30.5만 |
|---|
| 2025.12.23 | ₩30,334 | ₩30,602 | ₩28,721 | ₩29,652 | -2.25% | 45.1만 |
|---|
| 2025.12.22 | ₩27,952 | ₩30,749 | ₩27,871 | ₩30,174 | +7.95% | 22.9만 |
|---|
| 2025.12.19 | ₩26,693 | ₩28,500 | ₩26,359 | ₩28,206 | +5.67% | 408.6만 |
|---|
| 2025.12.18 | ₩25,582 | ₩27,182 | ₩24,484 | ₩26,372 | +3.09% | 49.9만 |
|---|
| 2025.12.17 | ₩26,653 | ₩27,430 | ₩25,301 | ₩25,502 | -4.32% | 46만 |
|---|
| 2025.12.16 | ₩26,492 | ₩26,948 | ₩25,468 | ₩26,533 | +0.15% | 45.8만 |
|---|
| 2025.12.15 | ₩25,609 | ₩27,737 | ₩25,609 | ₩26,586 | +3.82% | 53.4만 |
|---|
| 2025.12.12 | ₩26,720 | ₩27,677 | ₩24,377 | ₩25,602 | -4.18% | 38만 |
|---|
| 2025.12.11 | ₩29,036 | ₩29,384 | ₩25,435 | ₩27,081 | -6.73% | 18.8만 |
|---|
| 2025.12.10 | ₩28,969 | ₩29,886 | ₩27,470 | ₩28,594 | -1.29% | 25.6만 |
|---|
| 2025.12.09 | ₩29,719 | ₩30,689 | ₩27,068 | ₩29,424 | -0.99% | 34만 |
|---|
| 2025.12.08 | ₩27,175 | ₩30,990 | ₩26,492 | ₩30,120 | +10.84% | 41.7만 |
|---|
| 2025.12.05 | ₩25,716 | ₩27,222 | ₩25,716 | ₩26,104 | +1.51% | 22.7만 |
|---|
| 2025.12.04 | ₩24,792 | ₩26,359 | ₩24,391 | ₩25,770 | +3.94% | 19.3만 |
|---|
| 2025.12.03 | ₩25,020 | ₩26,359 | ₩24,096 | ₩25,114 | +0.37% | 15.3만 |
|---|
| 2025.12.02 | ₩23,333 | ₩25,415 | ₩23,213 | ₩24,752 | +6.08% | 15.6만 |
|---|
| 2025.12.01 | ₩23,534 | ₩23,614 | ₩21,847 | ₩23,333 | -0.85% | 20.6만 |
|---|
| 2025.11.28 | ₩22,650 | ₩24,217 | ₩21,580 | ₩23,815 | +5.14% | 13.2만 |
|---|
| 2025.11.26 | ₩21,834 | ₩22,758 | ₩21,359 | ₩22,128 | +1.35% | 18.7만 |
|---|
| 2025.11.25 | ₩21,620 | ₩22,222 | ₩21,071 | ₩21,687 | +0.31% | 11.5만 |
|---|
| 2025.11.24 | ₩20,816 | ₩22,550 | ₩20,816 | ₩21,606 | +3.79% | 12.3만 |
|---|
| 2025.11.21 | ₩21,419 | ₩22,075 | ₩20,335 | ₩20,522 | -4.19% | 4.6만 |
|---|
| 2025.11.20 | ₩21,285 | ₩22,115 | ₩21,031 | ₩21,138 | -0.69% | 5만 |
|---|
| 2025.11.19 | ₩21,285 | ₩22,865 | ₩21,171 | ₩21,252 | -0.16% | 9.6만 |
|---|
| 2025.11.18 | ₩22,758 | ₩23,092 | ₩20,689 | ₩21,312 | -6.35% | 11.2만 |
|---|
| 2025.11.17 | ₩20,254 | ₩24,484 | ₩20,254 | ₩22,824 | +12.69% | 40.8만 |
|---|
| 2025.11.14 | ₩19,985 | ₩21,419 | ₩19,277 | ₩19,960 | -0.13% | 22만 |
|---|
| 2025.11.13 | ₩19,812 | ₩20,435 | ₩19,625 | ₩19,946 | +0.68% | 7.3만 |
|---|
| 2025.11.12 | ₩21,191 | ₩21,792 | ₩19,839 | ₩20,187 | -4.74% | 9.4만 |
|---|
| 2025.11.11 | ₩19,424 | ₩22,128 | ₩19,166 | ₩21,392 | +10.13% | 9.5만 |
|---|
| 2025.11.10 | ₩20,723 | ₩20,816 | ₩19,438 | ₩19,558 | -5.62% | 7만 |
|---|
| 2025.11.07 | ₩20,816 | ₩21,218 | ₩19,699 | ₩20,549 | -1.29% | 15.1만 |
|---|
| 2025.11.06 | ₩21,539 | ₩22,169 | ₩20,663 | ₩20,763 | -3.60% | 12만 |
|---|
| 2025.11.05 | ₩21,432 | ₩22,075 | ₩21,339 | ₩21,687 | +1.19% | 5.2만 |
|---|
| 2025.11.04 | ₩21,325 | ₩22,155 | ₩21,218 | ₩22,088 | +3.58% | 11.5만 |
|---|
| 2025.11.03 | ₩21,593 | ₩22,530 | ₩21,245 | ₩21,646 | +0.25% | 11만 |
|---|
| 2025.10.31 | ₩21,660 | ₩22,436 | ₩21,365 | ₩21,593 | -0.31% | 5.1만 |
|---|
| 2025.10.30 | ₩20,709 | ₩22,691 | ₩20,147 | ₩21,794 | +5.24% | 8.8만 |
|---|
| 2025.10.29 | ₩21,981 | ₩22,624 | ₩20,696 | ₩20,950 | -4.69% | 5.4만 |
|---|
| 2025.10.28 | ₩22,075 | ₩22,456 | ₩21,526 | ₩22,182 | +0.49% | 6.5만 |
|---|
| 2025.10.27 | ₩21,419 | ₩22,369 | ₩20,763 | ₩22,356 | +4.38% | 7.7만 |
|---|
| 2025.10.24 | ₩21,472 | ₩22,691 | ₩20,174 | ₩21,379 | -0.44% | 10.8만 |
|---|
| 2025.10.23 | ₩20,736 | ₩21,519 | ₩20,736 | ₩21,205 | +2.26% | 3.6만 |
|---|
| 2025.10.22 | ₩21,874 | ₩21,874 | ₩20,522 | ₩21,031 | -3.86% | 6.1만 |
|---|
| 2025.10.21 | ₩21,419 | ₩21,820 | ₩20,729 | ₩21,419 | 0.00% | 9.7만 |
|---|
| 2025.10.20 | ₩20,883 | ₩21,620 | ₩20,810 | ₩21,419 | +2.56% | 5.1만 |
|---|
| 2025.10.17 | ₩21,713 | ₩21,740 | ₩20,656 | ₩20,883 | -3.82% | 7.1만 |
|---|
| 2025.10.16 | ₩22,436 | ₩22,436 | ₩20,522 | ₩21,954 | -2.15% | 19만 |
|---|
| 2025.10.15 | ₩20,910 | ₩22,182 | ₩20,723 | ₩22,115 | +5.76% | 10.5만 |
|---|
| 2025.10.14 | ₩21,365 | ₩21,874 | ₩20,161 | ₩20,910 | -2.13% | 20만 |
|---|
| 2025.10.13 | ₩20,870 | ₩21,834 | ₩20,308 | ₩21,513 | +3.08% | 14.5만 |
|---|
| 2025.10.10 | ₩20,790 | ₩21,526 | ₩19,906 | ₩20,669 | -0.58% | 15.9만 |
|---|