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 | ₩46,914 | ₩51,591 | ₩46,914 | ₩49,876 | +6.31% | 64.3만 |
| 2026.10.08 | ₩45,333 | ₩47,872 | ₩44,395 | ₩46,378 | +2.31% | 44.1만 |
| 2026.10.07 | ₩45,587 | ₩49,005 | ₩45,561 | ₩45,775 | +0.41% | 38.5만 |
| 2026.10.06 | ₩47,236 | ₩47,691 | ₩45,195 | ₩45,909 | -2.81% | 43.3만 |
| 2026.10.05 | ₩48,790 | ₩49,420 | ₩46,190 | ₩46,391 | -4.92% | 49.5만 |
| 2026.10.02 | ₩50,546 | ₩52,013 | ₩49,246 | ₩49,567 | -1.94% | 38.9만 |
| 2026.10.01 | ₩51,055 | ₩51,711 | ₩49,748 | ₩49,956 | -2.15% | 27.9만 |
| 2026.09.30 | ₩50,398 | ₩52,569 | ₩50,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,430 |
| +2.05% |
| 43.7만 |
| 2026.09.29 | ₩50,773 | ₩51,095 | ₩49,554 | ₩49,956 | -1.61% | 71.3만 |
|---|
| 2026.09.28 | ₩49,902 | ₩51,149 | ₩49,005 | ₩50,773 | +1.75% | 53.5만 |
|---|
| 2026.09.25 | ₩50,720 | ₩51,685 | ₩49,567 | ₩50,023 | -1.37% | 39.9만 |
|---|
| 2026.09.24 | ₩52,435 | ₩52,783 | ₩50,331 | ₩50,653 | -3.40% | 41.4만 |
|---|
| 2026.09.23 | ₩57,353 | ₩57,353 | ₩52,040 | ₩52,515 | -8.43% | 48.2만 |
|---|
| 2026.09.22 | ₩58,157 | ₩58,157 | ₩55,222 | ₩57,205 | -1.64% | 24.4만 |
|---|
| 2026.09.21 | ₩57,018 | ₩57,916 | ₩55,658 | ₩57,607 | +1.03% | 31만 |
|---|
| 2026.09.18 | ₩56,576 | ₩57,004 | ₩55,457 | ₩56,911 | +0.59% | 53.2만 |
|---|
| 2026.09.17 | ₩58,063 | ₩58,291 | ₩55,986 | ₩56,468 | -2.75% | 31.5만 |
|---|
| 2026.09.16 | ₩58,117 | ₩58,880 | ₩56,509 | ₩57,045 | -1.84% | 23.2만 |
|---|
| 2026.09.15 | ₩60,086 | ₩60,086 | ₩56,951 | ₩57,674 | -4.01% | 32.1만 |
|---|
| 2026.09.14 | ₩60,234 | ₩61,266 | ₩59,698 | ₩60,086 | -0.24% | 24.3만 |
|---|
| 2026.09.11 | ₩62,713 | ₩63,892 | ₩59,497 | ₩59,805 | -4.64% | 20.8만 |
|---|
| 2026.09.10 | ₩63,249 | ₩63,249 | ₩60,971 | ₩61,976 | -2.01% | 17.5만 |
|---|
| 2026.09.09 | ₩65,755 | ₩66,746 | ₩63,597 | ₩63,879 | -2.85% | 19만 |
|---|
| 2026.09.08 | ₩65,031 | ₩66,492 | ₩63,182 | ₩66,184 | +1.77% | 30.1만 |
|---|
| 2026.09.04 | ₩63,611 | ₩66,880 | ₩63,611 | ₩66,117 | +3.94% | 20.6만 |
|---|
| 2026.09.03 | ₩65,500 | ₩65,540 | ₩62,606 | ₩63,678 | -2.78% | 28.3만 |
|---|
| 2026.09.02 | ₩63,396 | ₩66,907 | ₩62,231 | ₩66,304 | +4.59% | 51.8만 |
|---|
| 2026.09.01 | ₩63,262 | ₩64,602 | ₩62,874 | ₩63,115 | -0.23% | 20.2만 |
|---|
| 2026.08.31 | ₩63,611 | ₩63,651 | ₩62,150 | ₩63,329 | -0.44% | 38.7만 |
|---|
| 2026.08.28 | ₩63,839 | ₩65,989 | ₩62,137 | ₩63,959 | +0.19% | 23.1만 |
|---|
| 2026.08.27 | ₩64,522 | ₩64,884 | ₩63,169 | ₩64,174 | -0.54% | 25.6만 |
|---|
| 2026.08.26 | ₩65,272 | ₩65,272 | ₩63,262 | ₩64,542 | -1.12% | 24.5만 |
|---|
| 2026.08.25 | ₩65,259 | ₩67,215 | ₩64,971 | ₩65,393 | +0.21% | 21.7만 |
|---|
| 2026.08.24 | ₩64,160 | ₩65,741 | ₩62,753 | ₩64,602 | +0.69% | 25.3만 |
|---|
| 2026.08.21 | ₩63,932 | ₩64,602 | ₩62,091 | ₩63,812 | -0.19% | 22.6만 |
|---|
| 2026.08.20 | ₩65,004 | ₩65,473 | ₩62,847 | ₩63,289 | -2.64% | 19.5만 |
|---|
| 2026.08.19 | ₩66,733 | ₩66,961 | ₩64,636 | ₩65,581 | -1.73% | 16.2만 |
|---|
| 2026.08.18 | ₩61,226 | ₩65,567 | ₩61,226 | ₩65,353 | +6.74% | 54만 |
|---|
| 2026.08.17 | ₩63,115 | ₩64,267 | ₩61,788 | ₩61,949 | -1.85% | 26.2만 |
|---|
| 2026.08.14 | ₩59,282 | ₩64,167 | ₩58,478 | ₩64,019 | +7.99% | 29.5만 |
|---|
| 2026.08.13 | ₩61,634 | ₩61,842 | ₩58,988 | ₩59,323 | -3.75% | 43.3만 |
|---|
| 2026.08.12 | ₩60,730 | ₩61,654 | ₩59,001 | ₩60,810 | +0.13% | 35.6만 |
|---|
| 2026.08.11 | ₩61,547 | ₩62,003 | ₩58,438 | ₩60,743 | -1.31% | 23.6만 |
|---|
| 2026.08.10 | ₩63,892 | ₩65,581 | ₩58,840 | ₩61,440 | -3.84% | 42.6만 |
|---|
| 2026.08.07 | ₩65,406 | ₩65,849 | ₩63,537 | ₩64,321 | -1.66% | 26.9만 |
|---|
| 2026.08.06 | ₩60,301 | ₩65,058 | ₩59,671 | ₩64,562 | +7.07% | 46.6만 |
|---|
| 2026.08.05 | ₩60,716 | ₩61,306 | ₩58,988 | ₩60,341 | -0.62% | 31.8만 |
|---|
| 2026.08.04 | ₩57,607 | ₩61,648 | ₩57,031 | ₩60,301 | +4.68% | 56.4만 |
|---|
| 2026.08.03 | ₩54,592 | ₩59,403 | ₩52,274 | ₩57,406 | +5.15% | 87.2만 |
|---|
| 2026.07.31 | ₩54,123 | ₩54,499 | ₩52,227 | ₩53,708 | -0.77% | 33.9만 |
|---|
| 2026.07.30 | ₩52,623 | ₩55,383 | ₩49,206 | ₩54,807 | +4.15% | 51.4만 |
|---|
| 2026.07.29 | ₩47,088 | ₩52,609 | ₩47,088 | ₩52,261 | +10.98% | 70.9만 |
|---|
| 2026.07.28 | ₩46,673 | ₩51,758 | ₩46,465 | ₩46,820 | +0.32% | 29.1만 |
|---|
| 2026.07.27 | ₩47,196 | ₩48,661 | ₩45,601 | ₩46,606 | -1.25% | 21.8만 |
|---|
| 2026.07.24 | ₩46,753 | ₩48,147 | ₩45,708 | ₩46,914 | +0.34% | 33.4만 |
|---|
| 2026.07.23 | ₩48,040 | ₩48,643 | ₩45,293 | ₩46,391 | -3.43% | 59.4만 |
|---|
| 2026.07.22 | ₩44,569 | ₩49,045 | ₩43,685 | ₩48,026 | +7.76% | 79.9만 |
|---|
| 2026.07.21 | ₩42,117 | ₩43,417 | ₩41,598 | ₩43,296 | +2.80% | 18.6만 |
|---|
| 2026.07.20 | ₩41,889 | ₩43,216 | ₩40,857 | ₩41,407 | -1.15% | 19만 |
|---|
| 2026.07.17 | ₩40,348 | ₩43,001 | ₩39,343 | ₩42,090 | +4.32% | 14.8만 |
|---|
| 2026.07.16 | ₩43,068 | ₩43,537 | ₩40,576 | ₩40,991 | -4.82% | 18.7만 |
|---|
| 2026.07.15 | ₩42,733 | ₩43,403 | ₩41,353 | ₩43,095 | +0.85% | 10.8만 |
|---|
| 2026.07.14 | ₩43,443 | ₩45,132 | ₩42,412 | ₩42,907 | -1.23% | 21.4만 |
|---|
| 2026.07.13 | ₩43,899 | ₩45,319 | ₩42,452 | ₩43,216 | -1.56% | 13.5만 |
|---|
| 2026.07.10 | ₩45,212 | ₩45,835 | ₩42,840 | ₩44,154 | -2.34% | 18.6만 |
|---|
| 2026.07.09 | ₩45,788 | ₩46,834 | ₩42,668 | ₩45,212 | -1.26% | 23.8만 |
|---|
| 2026.07.08 | ₩45,869 | ₩47,363 | ₩45,547 | ₩45,788 | -0.18% | 30.6만 |
|---|
| 2026.07.07 | ₩45,989 | ₩46,740 | ₩44,448 | ₩45,949 | -0.09% | 41.2만 |
|---|
| 2026.07.06 | ₩45,199 | ₩45,949 | ₩43,805 | ₩44,770 | -0.95% | 23.3만 |
|---|
| 2026.07.02 | ₩42,988 | ₩45,561 | ₩42,639 | ₩44,797 | +4.21% | 40.6만 |
|---|
| 2026.07.01 | ₩43,939 | ₩44,609 | ₩42,345 | ₩42,733 | -2.74% | 22.3만 |
|---|
| 2026.06.30 | ₩44,113 | ₩44,643 | ₩42,646 | ₩43,490 | -1.41% | 33.4만 |
|---|
| 2026.06.29 | ₩42,773 | ₩43,799 | ₩41,581 | ₩43,738 | +2.26% | 36.7만 |
|---|
| 2026.06.26 | ₩41,527 | ₩43,095 | ₩39,879 | ₩42,773 | +3.00% | 141.4만 |
|---|
| 2026.06.25 | ₩40,857 | ₩42,867 | ₩40,804 | ₩41,541 | +1.67% | 21.3만 |
|---|
| 2026.06.24 | ₩41,005 | ₩42,787 | ₩40,272 | ₩40,844 | -0.39% | 29.5만 |
|---|
| 2026.06.23 | ₩40,000 | ₩42,130 | ₩39,732 | ₩41,005 | +2.51% | 82.5만 |
|---|
| 2026.06.22 | ₩40,308 | ₩41,634 | ₩39,584 | ₩40,026 | -0.70% | 34.5만 |
|---|
| 2026.06.18 | ₩41,541 | ₩42,197 | ₩39,229 | ₩40,201 | -3.23% | 51.3만 |
|---|
| 2026.06.17 | ₩37,119 | ₩40,361 | ₩37,119 | ₩40,268 | +8.48% | 33.4만 |
|---|
| 2026.06.16 | ₩38,512 | ₩39,289 | ₩36,676 | ₩37,065 | -3.76% | 16만 |
|---|
| 2026.06.15 | ₩38,258 | ₩39,155 | ₩37,789 | ₩38,191 | -0.18% | 20.2만 |
|---|
| 2026.06.12 | ₩38,284 | ₩39,631 | ₩37,909 | ₩38,083 | -0.53% | 15.8만 |
|---|
| 2026.06.11 | ₩37,346 | ₩39,343 | ₩37,253 | ₩38,244 | +2.40% | 12만 |
|---|
| 2026.06.10 | ₩39,222 | ₩40,562 | ₩37,963 | ₩38,043 | -3.01% | 19.4만 |
|---|
| 2026.06.09 | ₩39,584 | ₩40,763 | ₩38,854 | ₩39,222 | -0.91% | 36.3만 |
|---|
| 2026.06.08 | ₩38,646 | ₩39,618 | ₩37,923 | ₩39,397 | +1.94% | 10만 |
|---|
| 2026.06.05 | ₩38,673 | ₩39,611 | ₩37,976 | ₩38,231 | -1.14% | 15.7만 |
|---|
| 2026.06.04 | ₩37,802 | ₩40,274 | ₩37,186 | ₩38,727 | +2.45% | 16.8만 |
|---|
| 2026.06.03 | ₩36,207 | ₩38,043 | ₩36,154 | ₩37,454 | +3.44% | 19.8만 |
|---|
| 2026.06.02 | ₩37,052 | ₩37,856 | ₩35,336 | ₩36,207 | -2.28% | 14.7만 |
|---|
| 2026.06.01 | ₩37,547 | ₩38,505 | ₩36,449 | ₩37,561 | +0.04% | 12.7만 |
|---|
| 2026.05.29 | ₩36,877 | ₩39,370 | ₩36,221 | ₩37,480 | +1.64% | 35.8만 |
|---|
| 2026.05.28 | ₩37,253 | ₩37,681 | ₩36,281 | ₩36,891 | -0.97% | 10.9만 |
|---|
| 2026.05.27 | ₩38,298 | ₩39,410 | ₩36,710 | ₩37,253 | -2.73% | 20만 |
|---|
| 2026.05.26 | ₩37,856 | ₩39,062 | ₩37,628 | ₩37,963 | +0.28% | 12.9만 |
|---|
| 2026.05.22 | ₩38,191 | ₩39,812 | ₩37,427 | ₩37,681 | -1.33% | 14.5만 |
|---|
| 2026.05.21 | ₩37,454 | ₩38,412 | ₩37,159 | ₩37,521 | +0.18% | 16.2만 |
|---|
| 2026.05.20 | ₩36,998 | ₩37,842 | ₩36,435 | ₩37,561 | +1.52% | 17.7만 |
|---|
| 2026.05.19 | ₩36,837 | ₩37,186 | ₩35,511 | ₩36,542 | -0.80% | 16.5만 |
|---|
| 2026.05.18 | ₩40,804 | ₩41,313 | ₩36,327 | ₩37,172 | -8.90% | 22.9만 |
|---|
| 2026.05.15 | ₩41,326 | ₩41,474 | ₩39,430 | ₩39,745 | -3.83% | 25.6만 |
|---|
| 2026.05.14 | ₩43,497 | ₩43,711 | ₩41,996 | ₩42,090 | -3.23% | 7.7만 |
|---|
| 2026.05.13 | ₩41,246 | ₩43,718 | ₩41,246 | ₩43,296 | +4.97% | 17.9만 |
|---|
| 2026.05.12 | ₩43,685 | ₩43,685 | ₩41,326 | ₩41,715 | -4.51% | 8.9만 |
|---|
| 2026.05.11 | ₩42,867 | ₩44,850 | ₩42,847 | ₩43,812 | +2.20% | 7.9만 |
|---|
| 2026.05.08 | ₩42,452 | ₩43,986 | ₩41,085 | ₩42,840 | +0.92% | 7만 |
|---|
| 2026.05.07 | ₩43,001 | ₩43,055 | ₩41,621 | ₩42,854 | -0.34% | 8.6만 |
|---|
| 2026.05.06 | ₩44,797 | ₩44,797 | ₩42,184 | ₩42,881 | -4.28% | 21.8만 |
|---|
| 2026.05.05 | ₩42,974 | ₩44,502 | ₩42,639 | ₩44,060 | +2.53% | 12.6만 |
|---|
| 2026.05.04 | ₩41,929 | ₩43,510 | ₩41,929 | ₩42,653 | +1.73% | 12.4만 |
|---|
| 2026.05.01 | ₩42,358 | ₩43,222 | ₩41,393 | ₩42,117 | -0.57% | 13.2만 |
|---|
| 2026.04.30 | ₩40,871 | ₩42,693 | ₩40,817 | ₩42,492 | +3.97% | 14.8만 |
|---|
| 2026.04.29 | ₩41,098 | ₩42,412 | ₩40,482 | ₩40,991 | -0.26% | 15.8만 |
|---|
| 2026.04.28 | ₩42,626 | ₩44,221 | ₩41,031 | ₩42,050 | -1.35% | 11.2만 |
|---|
| 2026.04.27 | ₩41,460 | ₩44,850 | ₩41,192 | ₩42,626 | +2.81% | 24.2만 |
|---|
| 2026.04.24 | ₩40,897 | ₩43,551 | ₩40,214 | ₩41,179 | +0.69% | 19.2만 |
|---|
| 2026.04.23 | ₩42,251 | ₩42,613 | ₩40,348 | ₩41,239 | -2.39% | 17.3만 |
|---|
| 2026.04.22 | ₩42,773 | ₩43,484 | ₩41,433 | ₩42,586 | -0.44% | 25.4만 |
|---|
| 2026.04.21 | ₩42,479 | ₩44,093 | ₩42,224 | ₩42,586 | +0.25% | 33.4만 |
|---|
| 2026.04.20 | ₩41,246 | ₩43,537 | ₩40,703 | ₩42,438 | +2.89% | 20.9만 |
|---|
| 2026.04.17 | ₩38,566 | ₩41,165 | ₩38,345 | ₩40,897 | +6.05% | 34.2만 |
|---|
| 2026.04.16 | ₩38,633 | ₩38,767 | ₩36,710 | ₩37,896 | -1.91% | 71.2만 |
|---|
| 2026.04.15 | ₩35,363 | ₩39,852 | ₩35,243 | ₩39,021 | +10.34% | 74.5만 |
|---|
| 2026.04.14 | ₩34,077 | ₩35,712 | ₩33,836 | ₩35,604 | +4.48% | 30.2만 |
|---|
| 2026.04.13 | ₩32,522 | ₩34,546 | ₩32,522 | ₩34,077 | +4.78% | 30.4만 |
|---|
| 2026.04.10 | ₩36,516 | ₩36,516 | ₩32,509 | ₩32,616 | -10.68% | 59.1만 |
|---|
| 2026.04.09 | ₩34,506 | ₩35,805 | ₩33,876 | ₩35,229 | +2.10% | 31.7만 |
|---|
| 2026.04.08 | ₩34,948 | ₩35,095 | ₩33,769 | ₩34,814 | -0.38% | 18.2만 |
|---|
| 2026.04.07 | ₩36,274 | ₩36,636 | ₩33,635 | ₩33,903 | -6.54% | 18.7만 |
|---|
| 2026.04.06 | ₩34,238 | ₩36,201 | ₩33,098 | ₩36,100 | +5.44% | 41.2만 |
|---|
| 2026.04.02 | ₩32,830 | ₩34,881 | ₩32,830 | ₩34,425 | +4.86% | 34.2만 |
|---|
| 2026.04.01 | ₩33,514 | ₩34,506 | ₩32,361 | ₩33,246 | -0.80% | 20만 |
|---|
| 2026.03.31 | ₩31,598 | ₩33,299 | ₩30,164 | ₩33,045 | +4.58% | 31.3만 |
|---|
| 2026.03.30 | ₩32,053 | ₩32,053 | ₩31,021 | ₩31,155 | -2.80% | 10.9만 |
|---|
| 2026.03.27 | ₩33,420 | ₩33,809 | ₩31,946 | ₩31,946 | -4.41% | 17.4만 |
|---|
| 2026.03.26 | ₩32,308 | ₩33,259 | ₩31,155 | ₩32,871 | +1.74% | 23.3만 |
|---|
| 2026.03.25 | ₩31,517 | ₩32,958 | ₩30,606 | ₩32,442 | +2.93% | 17.2만 |
|---|
| 2026.03.24 | ₩31,423 | ₩31,718 | ₩30,124 | ₩31,316 | -0.34% | 12.3만 |
|---|
| 2026.03.23 | ₩31,531 | ₩32,790 | ₩31,450 | ₩31,718 | +0.59% | 12.9만 |
|---|
| 2026.03.20 | ₩32,134 | ₩32,777 | ₩31,169 | ₩31,531 | -1.88% | 77.9만 |
|---|
| 2026.03.19 | ₩31,624 | ₩32,482 | ₩30,887 | ₩32,147 | +1.65% | 22.5만 |
|---|
| 2026.03.18 | ₩32,227 | ₩32,871 | ₩31,256 | ₩31,839 | -1.21% | 30.9만 |
|---|
| 2026.03.17 | ₩35,524 | ₩35,524 | ₩32,388 | ₩32,723 | -7.88% | 39.5만 |
|---|
| 2026.03.16 | ₩34,532 | ₩36,918 | ₩34,532 | ₩35,457 | +2.68% | 38.3만 |
|---|
| 2026.03.13 | ₩33,755 | ₩35,712 | ₩33,755 | ₩34,398 | +1.91% | 29.6만 |
|---|
| 2026.03.12 | ₩33,072 | ₩34,037 | ₩32,710 | ₩33,420 | +1.05% | 26.3만 |
|---|
| 2026.03.11 | ₩31,785 | ₩33,407 | ₩31,651 | ₩33,072 | +4.05% | 29.8만 |
|---|
| 2026.03.10 | ₩33,112 | ₩34,157 | ₩31,892 | ₩32,187 | -2.79% | 21.5만 |
|---|
| 2026.03.09 | ₩31,383 | ₩32,985 | ₩30,619 | ₩32,616 | +3.93% | 16.9만 |
|---|
| 2026.03.06 | ₩31,356 | ₩32,241 | ₩31,222 | ₩31,866 | +1.62% | 9.7만 |
|---|
| 2026.03.05 | ₩32,388 | ₩32,650 | ₩30,753 | ₩31,557 | -2.57% | 17.4만 |
|---|
| 2026.03.04 | ₩32,629 | ₩34,305 | ₩32,120 | ₩32,696 | +0.21% | 30만 |
|---|
| 2026.03.03 | ₩31,035 | ₩32,737 | ₩30,284 | ₩32,040 | +3.24% | 20.4만 |
|---|
| 2026.03.02 | ₩31,557 | ₩32,261 | ₩29,748 | ₩31,866 | +0.98% | 19만 |
|---|
| 2026.02.27 | ₩31,785 | ₩32,851 | ₩31,785 | ₩32,174 | +1.22% | 10.3만 |
|---|
| 2026.02.26 | ₩33,795 | ₩33,795 | ₩31,356 | ₩32,469 | -3.93% | 19.7만 |
|---|
| 2026.02.25 | ₩33,152 | ₩34,305 | ₩33,018 | ₩33,688 | +1.62% | 35.5만 |
|---|
| 2026.02.24 | ₩32,562 | ₩34,197 | ₩32,167 | ₩33,165 | +1.85% | 70.6만 |
|---|
| 2026.02.23 | ₩31,665 | ₩32,495 | ₩31,437 | ₩32,174 | +1.61% | 12.3만 |
|---|
| 2026.02.20 | ₩32,361 | ₩32,750 | ₩31,303 | ₩31,758 | -1.86% | 18.4만 |
|---|
| 2026.02.19 | ₩32,067 | ₩32,469 | ₩30,686 | ₩32,428 | +1.13% | 9.5만 |
|---|
| 2026.02.18 | ₩32,147 | ₩32,723 | ₩31,792 | ₩32,187 | +0.13% | 19.6만 |
|---|
| 2026.02.17 | ₩31,236 | ₩32,683 | ₩30,120 | ₩32,321 | +3.47% | 24.4만 |
|---|
| 2026.02.13 | ₩32,670 | ₩32,696 | ₩31,196 | ₩31,276 | -4.27% | 17.5만 |
|---|
| 2026.02.12 | ₩32,402 | ₩32,790 | ₩31,852 | ₩32,629 | +0.70% | 12.7만 |
|---|
| 2026.02.11 | ₩33,058 | ₩33,058 | ₩31,517 | ₩32,281 | -2.35% | 12.9만 |
|---|
| 2026.02.10 | ₩32,388 | ₩33,286 | ₩31,758 | ₩32,455 | +0.21% | 14.3만 |
|---|
| 2026.02.09 | ₩31,785 | ₩32,938 | ₩31,086 | ₩32,120 | +1.05% | 13.4만 |
|---|
| 2026.02.06 | ₩32,201 | ₩32,871 | ₩31,042 | ₩31,919 | -0.87% | 26.4만 |
|---|
| 2026.02.05 | ₩29,990 | ₩33,434 | ₩29,480 | ₩31,973 | +6.61% | 41.7만 |
|---|
| 2026.02.04 | ₩29,561 | ₩31,021 | ₩27,671 | ₩28,368 | -4.03% | 8.5만 |
|---|
| 2026.02.03 | ₩30,700 | ₩31,490 | ₩29,011 | ₩29,306 | -4.54% | 14.5만 |
|---|
| 2026.02.02 | ₩28,770 | ₩30,874 | ₩28,355 | ₩30,700 | +6.71% | 19.3만 |
|---|
| 2026.01.30 | ₩28,154 | ₩29,186 | ₩27,417 | ₩28,743 | +2.09% | 15.7만 |
|---|
| 2026.01.29 | ₩28,435 | ₩29,192 | ₩27,872 | ₩28,368 | -0.24% | 13.1만 |
|---|
| 2026.01.28 | ₩30,552 | ₩30,579 | ₩27,886 | ₩28,462 | -6.84% | 12만 |
|---|
| 2026.01.27 | ₩29,909 | ₩30,599 | ₩29,326 | ₩30,191 | +0.94% | 14.4만 |
|---|
| 2026.01.26 | ₩32,160 | ₩32,160 | ₩29,239 | ₩29,990 | -6.75% | 18.7만 |
|---|
| 2026.01.23 | ₩31,758 | ₩32,774 | ₩30,834 | ₩32,040 | +0.89% | 12.6만 |
|---|
| 2026.01.22 | ₩29,132 | ₩32,167 | ₩29,132 | ₩31,598 | +8.46% | 21.6만 |
|---|
| 2026.01.21 | ₩28,449 | ₩29,869 | ₩27,348 | ₩29,105 | +2.31% | 25.7만 |
|---|
| 2026.01.20 | ₩26,184 | ₩30,378 | ₩25,976 | ₩28,891 | +10.34% | 21.9만 |
|---|
| 2026.01.16 | ₩28,609 | ₩29,212 | ₩25,856 | ₩26,760 | -6.46% | 25.9만 |
|---|
| 2026.01.15 | ₩25,970 | ₩28,676 | ₩25,367 | ₩28,650 | +10.32% | 29.6만 |
|---|
| 2026.01.14 | ₩26,720 | ₩26,720 | ₩25,206 | ₩25,943 | -2.91% | 25.6만 |
|---|
| 2026.01.13 | ₩26,023 | ₩27,410 | ₩24,886 | ₩26,519 | +1.91% | 29.8만 |
|---|
| 2026.01.12 | ₩28,382 | ₩28,382 | ₩24,697 | ₩25,501 | -10.15% | 22.3만 |
|---|
| 2026.01.09 | ₩28,355 | ₩28,717 | ₩27,082 | ₩27,779 | -2.03% | 22.4만 |
|---|
| 2026.01.08 | ₩27,738 | ₩28,274 | ₩27,497 | ₩27,872 | +0.48% | 15.5만 |
|---|
| 2026.01.07 | ₩26,666 | ₩28,831 | ₩26,063 | ₩28,127 | +5.48% | 14.7만 |
|---|
| 2026.01.06 | ₩26,975 | ₩28,047 | ₩26,392 | ₩26,653 | -1.19% | 22.7만 |
|---|
| 2026.01.05 | ₩27,805 | ₩28,140 | ₩25,970 | ₩27,551 | -0.92% | 19만 |
|---|
| 2026.01.02 | ₩29,574 | ₩30,338 | ₩26,318 | ₩27,390 | -7.39% | 60.3만 |
|---|
| 2025.12.31 | ₩28,918 | ₩30,965 | ₩28,516 | ₩29,829 | +3.15% | 26.3만 |
|---|
| 2025.12.30 | ₩28,824 | ₩28,944 | ₩27,618 | ₩28,810 | -0.05% | 35.3만 |
|---|
| 2025.12.29 | ₩28,918 | ₩29,614 | ₩28,140 | ₩28,676 | -0.83% | 29.2만 |
|---|
| 2025.12.26 | ₩29,454 | ₩29,614 | ₩28,375 | ₩28,851 | -2.05% | 15.6만 |
|---|
| 2025.12.24 | ₩29,681 | ₩30,258 | ₩28,140 | ₩29,480 | -0.68% | 30.5만 |
|---|
| 2025.12.23 | ₩30,365 | ₩30,633 | ₩28,750 | ₩29,681 | -2.25% | 45.1만 |
|---|
| 2025.12.22 | ₩27,980 | ₩30,780 | ₩27,899 | ₩30,204 | +7.95% | 22.9만 |
|---|
| 2025.12.19 | ₩26,720 | ₩28,529 | ₩26,385 | ₩28,234 | +5.67% | 408.6만 |
|---|
| 2025.12.18 | ₩25,608 | ₩27,209 | ₩24,509 | ₩26,398 | +3.09% | 49.9만 |
|---|
| 2025.12.17 | ₩26,680 | ₩27,457 | ₩25,326 | ₩25,527 | -4.32% | 46만 |
|---|
| 2025.12.16 | ₩26,519 | ₩26,975 | ₩25,494 | ₩26,559 | +0.15% | 45.8만 |
|---|
| 2025.12.15 | ₩25,635 | ₩27,765 | ₩25,635 | ₩26,613 | +3.82% | 53.4만 |
|---|
| 2025.12.12 | ₩26,747 | ₩27,705 | ₩24,402 | ₩25,628 | -4.18% | 38만 |
|---|
| 2025.12.11 | ₩29,065 | ₩29,413 | ₩25,460 | ₩27,109 | -6.73% | 18.8만 |
|---|
| 2025.12.10 | ₩28,998 | ₩29,916 | ₩27,497 | ₩28,623 | -1.29% | 25.6만 |
|---|
| 2025.12.09 | ₩29,748 | ₩30,720 | ₩27,095 | ₩29,454 | -0.99% | 34만 |
|---|
| 2025.12.08 | ₩27,202 | ₩31,021 | ₩26,519 | ₩30,150 | +10.84% | 41.7만 |
|---|
| 2025.12.05 | ₩25,742 | ₩27,249 | ₩25,742 | ₩26,130 | +1.51% | 22.7만 |
|---|
| 2025.12.04 | ₩24,817 | ₩26,385 | ₩24,415 | ₩25,795 | +3.94% | 19.3만 |
|---|
| 2025.12.03 | ₩25,045 | ₩26,385 | ₩24,120 | ₩25,139 | +0.37% | 15.3만 |
|---|
| 2025.12.02 | ₩23,357 | ₩25,440 | ₩23,236 | ₩24,777 | +6.08% | 15.6만 |
|---|
| 2025.12.01 | ₩23,558 | ₩23,638 | ₩21,869 | ₩23,357 | -0.85% | 20.6만 |
|---|
| 2025.11.28 | ₩22,673 | ₩24,241 | ₩21,601 | ₩23,839 | +5.14% | 13.2만 |
|---|
| 2025.11.26 | ₩21,856 | ₩22,780 | ₩21,380 | ₩22,151 | +1.35% | 18.7만 |
|---|
| 2025.11.25 | ₩21,641 | ₩22,244 | ₩21,092 | ₩21,708 | +0.31% | 11.5만 |
|---|
| 2025.11.24 | ₩20,837 | ₩22,573 | ₩20,837 | ₩21,628 | +3.79% | 12.3만 |
|---|
| 2025.11.21 | ₩21,440 | ₩22,097 | ₩20,355 | ₩20,543 | -4.19% | 4.6만 |
|---|
| 2025.11.20 | ₩21,306 | ₩22,137 | ₩21,052 | ₩21,159 | -0.69% | 5만 |
|---|
| 2025.11.19 | ₩21,306 | ₩22,888 | ₩21,192 | ₩21,273 | -0.16% | 9.6만 |
|---|
| 2025.11.18 | ₩22,780 | ₩23,115 | ₩20,710 | ₩21,333 | -6.35% | 11.2만 |
|---|
| 2025.11.17 | ₩20,275 | ₩24,509 | ₩20,275 | ₩22,847 | +12.69% | 40.8만 |
|---|
| 2025.11.14 | ₩20,005 | ₩21,440 | ₩19,296 | ₩19,980 | -0.13% | 22만 |
|---|
| 2025.11.13 | ₩19,832 | ₩20,455 | ₩19,645 | ₩19,966 | +0.68% | 7.3만 |
|---|
| 2025.11.12 | ₩21,213 | ₩21,814 | ₩19,859 | ₩20,208 | -4.74% | 9.4만 |
|---|
| 2025.11.11 | ₩19,444 | ₩22,151 | ₩19,185 | ₩21,414 | +10.13% | 9.5만 |
|---|
| 2025.11.10 | ₩20,744 | ₩20,837 | ₩19,457 | ₩19,578 | -5.62% | 7만 |
|---|
| 2025.11.07 | ₩20,837 | ₩21,239 | ₩19,718 | ₩20,569 | -1.29% | 15.1만 |
|---|
| 2025.11.06 | ₩21,561 | ₩22,191 | ₩20,683 | ₩20,784 | -3.60% | 12만 |
|---|
| 2025.11.05 | ₩21,454 | ₩22,097 | ₩21,360 | ₩21,708 | +1.19% | 5.2만 |
|---|
| 2025.11.04 | ₩21,347 | ₩22,177 | ₩21,239 | ₩22,110 | +3.58% | 11.5만 |
|---|
| 2025.11.03 | ₩21,615 | ₩22,553 | ₩21,266 | ₩21,668 | +0.25% | 11만 |
|---|
| 2025.10.31 | ₩21,682 | ₩22,459 | ₩21,387 | ₩21,615 | -0.31% | 5.1만 |
|---|
| 2025.10.30 | ₩20,730 | ₩22,713 | ₩20,167 | ₩21,816 | +5.24% | 8.8만 |
|---|
| 2025.10.29 | ₩22,003 | ₩22,646 | ₩20,717 | ₩20,971 | -4.69% | 5.4만 |
|---|
| 2025.10.28 | ₩22,097 | ₩22,479 | ₩21,548 | ₩22,204 | +0.49% | 6.5만 |
|---|
| 2025.10.27 | ₩21,440 | ₩22,392 | ₩20,784 | ₩22,378 | +4.38% | 7.7만 |
|---|
| 2025.10.24 | ₩21,494 | ₩22,713 | ₩20,194 | ₩21,400 | -0.44% | 10.8만 |
|---|
| 2025.10.23 | ₩20,757 | ₩21,541 | ₩20,757 | ₩21,226 | +2.26% | 3.6만 |
|---|
| 2025.10.22 | ₩21,896 | ₩21,896 | ₩20,543 | ₩21,052 | -3.86% | 6.1만 |
|---|
| 2025.10.21 | ₩21,440 | ₩21,842 | ₩20,750 | ₩21,440 | 0.00% | 9.7만 |
|---|
| 2025.10.20 | ₩20,904 | ₩21,641 | ₩20,831 | ₩21,440 | +2.56% | 5.1만 |
|---|
| 2025.10.17 | ₩21,735 | ₩21,762 | ₩20,677 | ₩20,904 | -3.82% | 7.1만 |
|---|
| 2025.10.16 | ₩22,459 | ₩22,459 | ₩20,543 | ₩21,976 | -2.15% | 19만 |
|---|
| 2025.10.15 | ₩20,931 | ₩22,204 | ₩20,744 | ₩22,137 | +5.76% | 10.5만 |
|---|
| 2025.10.14 | ₩21,387 | ₩21,896 | ₩20,181 | ₩20,931 | -2.13% | 20만 |
|---|
| 2025.10.13 | ₩20,891 | ₩21,856 | ₩20,328 | ₩21,534 | +3.08% | 14.5만 |
|---|
| 2025.10.10 | ₩20,811 | ₩21,548 | ₩19,926 | ₩20,690 | -0.58% | 15.9만 |
|---|