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 | ₩46,953 | ₩51,634 | ₩46,953 | ₩49,917 | +6.31% | 64.3만 |
| 2026.10.08 | ₩45,371 | ₩47,912 | ₩44,432 | ₩46,417 | +2.31% | 44.1만 |
| 2026.10.07 | ₩45,626 | ₩49,045 | ₩45,599 | ₩45,813 | +0.41% | 38.5만 |
| 2026.10.06 | ₩47,275 | ₩47,731 | ₩45,233 | ₩45,947 | -2.81% | 43.3만 |
| 2026.10.05 | ₩48,831 | ₩49,461 | ₩46,229 | ₩46,430 | -4.92% | 49.5만 |
| 2026.10.02 | ₩50,588 | ₩52,056 | ₩49,287 | ₩49,609 | -1.94% | 38.9만 |
| 2026.10.01 | ₩51,097 | ₩51,755 | ₩49,790 | ₩49,998 | -2.15% | 27.9만 |
| 2026.09.30 | ₩50,440 | ₩52,613 | ₩50,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,473 |
| +2.05% |
| 43.7만 |
| 2026.09.29 | ₩50,816 | ₩51,138 | ₩49,595 | ₩49,998 | -1.61% | 71.3만 |
|---|
| 2026.09.28 | ₩49,944 | ₩51,191 | ₩49,045 | ₩50,816 | +1.75% | 53.5만 |
|---|
| 2026.09.25 | ₩50,762 | ₩51,728 | ₩49,609 | ₩50,065 | -1.37% | 39.9만 |
|---|
| 2026.09.24 | ₩52,479 | ₩52,828 | ₩50,373 | ₩50,695 | -3.40% | 41.4만 |
|---|
| 2026.09.23 | ₩57,401 | ₩57,401 | ₩52,083 | ₩52,559 | -8.43% | 48.2만 |
|---|
| 2026.09.22 | ₩58,205 | ₩58,205 | ₩55,268 | ₩57,253 | -1.64% | 24.4만 |
|---|
| 2026.09.21 | ₩57,066 | ₩57,964 | ₩55,704 | ₩57,656 | +1.03% | 31만 |
|---|
| 2026.09.18 | ₩56,623 | ₩57,052 | ₩55,503 | ₩56,958 | +0.59% | 53.2만 |
|---|
| 2026.09.17 | ₩58,112 | ₩58,340 | ₩56,033 | ₩56,516 | -2.75% | 31.5만 |
|---|
| 2026.09.16 | ₩58,165 | ₩58,930 | ₩56,556 | ₩57,092 | -1.84% | 23.2만 |
|---|
| 2026.09.15 | ₩60,137 | ₩60,137 | ₩56,998 | ₩57,723 | -4.01% | 32.1만 |
|---|
| 2026.09.14 | ₩60,284 | ₩61,317 | ₩59,748 | ₩60,137 | -0.24% | 24.3만 |
|---|
| 2026.09.11 | ₩62,765 | ₩63,946 | ₩59,547 | ₩59,855 | -4.64% | 20.8만 |
|---|
| 2026.09.10 | ₩63,302 | ₩63,302 | ₩61,022 | ₩62,028 | -2.01% | 17.5만 |
|---|
| 2026.09.09 | ₩65,810 | ₩66,802 | ₩63,651 | ₩63,932 | -2.85% | 19만 |
|---|
| 2026.09.08 | ₩65,086 | ₩66,547 | ₩63,235 | ₩66,239 | +1.77% | 30.1만 |
|---|
| 2026.09.04 | ₩63,664 | ₩66,936 | ₩63,664 | ₩66,172 | +3.94% | 20.6만 |
|---|
| 2026.09.03 | ₩65,555 | ₩65,595 | ₩62,658 | ₩63,731 | -2.78% | 28.3만 |
|---|
| 2026.09.02 | ₩63,449 | ₩66,963 | ₩62,283 | ₩66,360 | +4.59% | 51.8만 |
|---|
| 2026.09.01 | ₩63,315 | ₩64,656 | ₩62,926 | ₩63,168 | -0.23% | 20.2만 |
|---|
| 2026.08.31 | ₩63,664 | ₩63,704 | ₩62,202 | ₩63,382 | -0.44% | 38.7만 |
|---|
| 2026.08.28 | ₩63,892 | ₩66,044 | ₩62,189 | ₩64,013 | +0.19% | 23.1만 |
|---|
| 2026.08.27 | ₩64,576 | ₩64,938 | ₩63,221 | ₩64,227 | -0.54% | 25.6만 |
|---|
| 2026.08.26 | ₩65,327 | ₩65,327 | ₩63,315 | ₩64,596 | -1.12% | 24.5만 |
|---|
| 2026.08.25 | ₩65,314 | ₩67,272 | ₩65,025 | ₩65,448 | +0.21% | 21.7만 |
|---|
| 2026.08.24 | ₩64,214 | ₩65,796 | ₩62,806 | ₩64,656 | +0.69% | 25.3만 |
|---|
| 2026.08.21 | ₩63,986 | ₩64,656 | ₩62,143 | ₩63,865 | -0.19% | 22.6만 |
|---|
| 2026.08.20 | ₩65,059 | ₩65,528 | ₩62,899 | ₩63,342 | -2.64% | 19.5만 |
|---|
| 2026.08.19 | ₩66,789 | ₩67,017 | ₩64,690 | ₩65,635 | -1.73% | 16.2만 |
|---|
| 2026.08.18 | ₩61,277 | ₩65,622 | ₩61,277 | ₩65,407 | +6.74% | 54만 |
|---|
| 2026.08.17 | ₩63,168 | ₩64,321 | ₩61,840 | ₩62,001 | -1.85% | 26.2만 |
|---|
| 2026.08.14 | ₩59,332 | ₩64,220 | ₩58,527 | ₩64,073 | +7.99% | 29.5만 |
|---|
| 2026.08.13 | ₩61,686 | ₩61,894 | ₩59,037 | ₩59,372 | -3.75% | 43.3만 |
|---|
| 2026.08.12 | ₩60,780 | ₩61,706 | ₩59,050 | ₩60,861 | +0.13% | 35.6만 |
|---|
| 2026.08.11 | ₩61,599 | ₩62,055 | ₩58,487 | ₩60,794 | -1.31% | 23.6만 |
|---|
| 2026.08.10 | ₩63,946 | ₩65,635 | ₩58,889 | ₩61,491 | -3.84% | 42.6만 |
|---|
| 2026.08.07 | ₩65,461 | ₩65,904 | ₩63,590 | ₩64,375 | -1.66% | 26.9만 |
|---|
| 2026.08.06 | ₩60,351 | ₩65,112 | ₩59,721 | ₩64,616 | +7.07% | 46.6만 |
|---|
| 2026.08.05 | ₩60,767 | ₩61,357 | ₩59,037 | ₩60,392 | -0.62% | 31.8만 |
|---|
| 2026.08.04 | ₩57,656 | ₩61,699 | ₩57,079 | ₩60,351 | +4.68% | 56.4만 |
|---|
| 2026.08.03 | ₩54,638 | ₩59,453 | ₩52,318 | ₩57,454 | +5.15% | 87.2만 |
|---|
| 2026.07.31 | ₩54,169 | ₩54,544 | ₩52,271 | ₩53,753 | -0.77% | 33.9만 |
|---|
| 2026.07.30 | ₩52,667 | ₩55,429 | ₩49,247 | ₩54,853 | +4.15% | 51.4만 |
|---|
| 2026.07.29 | ₩47,128 | ₩52,653 | ₩47,128 | ₩52,304 | +10.98% | 70.9만 |
|---|
| 2026.07.28 | ₩46,712 | ₩51,802 | ₩46,504 | ₩46,859 | +0.32% | 29.1만 |
|---|
| 2026.07.27 | ₩47,235 | ₩48,702 | ₩45,639 | ₩46,645 | -1.25% | 21.8만 |
|---|
| 2026.07.24 | ₩46,792 | ₩48,187 | ₩45,746 | ₩46,953 | +0.34% | 33.4만 |
|---|
| 2026.07.23 | ₩48,080 | ₩48,683 | ₩45,331 | ₩46,430 | -3.43% | 59.4만 |
|---|
| 2026.07.22 | ₩44,606 | ₩49,086 | ₩43,721 | ₩48,066 | +7.76% | 79.9만 |
|---|
| 2026.07.21 | ₩42,152 | ₩43,453 | ₩41,633 | ₩43,332 | +2.80% | 18.6만 |
|---|
| 2026.07.20 | ₩41,924 | ₩43,252 | ₩40,891 | ₩41,441 | -1.15% | 19만 |
|---|
| 2026.07.17 | ₩40,382 | ₩43,037 | ₩39,376 | ₩42,125 | +4.32% | 14.8만 |
|---|
| 2026.07.16 | ₩43,104 | ₩43,574 | ₩40,610 | ₩41,025 | -4.82% | 18.7만 |
|---|
| 2026.07.15 | ₩42,769 | ₩43,440 | ₩41,388 | ₩43,131 | +0.85% | 10.8만 |
|---|
| 2026.07.14 | ₩43,480 | ₩45,170 | ₩42,447 | ₩42,943 | -1.23% | 21.4만 |
|---|
| 2026.07.13 | ₩43,936 | ₩45,357 | ₩42,487 | ₩43,252 | -1.56% | 13.5만 |
|---|
| 2026.07.10 | ₩45,250 | ₩45,874 | ₩42,876 | ₩44,191 | -2.34% | 18.6만 |
|---|
| 2026.07.09 | ₩45,827 | ₩46,873 | ₩42,703 | ₩45,250 | -1.26% | 23.8만 |
|---|
| 2026.07.08 | ₩45,907 | ₩47,403 | ₩45,585 | ₩45,827 | -0.18% | 30.6만 |
|---|
| 2026.07.07 | ₩46,028 | ₩46,779 | ₩44,486 | ₩45,988 | -0.09% | 41.2만 |
|---|
| 2026.07.06 | ₩45,237 | ₩45,988 | ₩43,842 | ₩44,807 | -0.95% | 23.3만 |
|---|
| 2026.07.02 | ₩43,024 | ₩45,599 | ₩42,675 | ₩44,834 | +4.21% | 40.6만 |
|---|
| 2026.07.01 | ₩43,976 | ₩44,647 | ₩42,380 | ₩42,769 | -2.74% | 22.3만 |
|---|
| 2026.06.30 | ₩44,150 | ₩44,680 | ₩42,682 | ₩43,527 | -1.41% | 33.4만 |
|---|
| 2026.06.29 | ₩42,809 | ₩43,835 | ₩41,616 | ₩43,775 | +2.26% | 36.7만 |
|---|
| 2026.06.26 | ₩41,562 | ₩43,131 | ₩39,912 | ₩42,809 | +3.00% | 141.4만 |
|---|
| 2026.06.25 | ₩40,891 | ₩42,903 | ₩40,838 | ₩41,575 | +1.67% | 21.3만 |
|---|
| 2026.06.24 | ₩41,039 | ₩42,823 | ₩40,305 | ₩40,878 | -0.39% | 29.5만 |
|---|
| 2026.06.23 | ₩40,033 | ₩42,165 | ₩39,765 | ₩41,039 | +2.51% | 82.5만 |
|---|
| 2026.06.22 | ₩40,341 | ₩41,669 | ₩39,617 | ₩40,060 | -0.70% | 34.5만 |
|---|
| 2026.06.18 | ₩41,575 | ₩42,232 | ₩39,262 | ₩40,234 | -3.23% | 51.3만 |
|---|
| 2026.06.17 | ₩37,150 | ₩40,395 | ₩37,150 | ₩40,301 | +8.48% | 33.4만 |
|---|
| 2026.06.16 | ₩38,544 | ₩39,322 | ₩36,707 | ₩37,096 | -3.76% | 16만 |
|---|
| 2026.06.15 | ₩38,290 | ₩39,188 | ₩37,820 | ₩38,222 | -0.18% | 20.2만 |
|---|
| 2026.06.12 | ₩38,316 | ₩39,664 | ₩37,941 | ₩38,115 | -0.53% | 15.8만 |
|---|
| 2026.06.11 | ₩37,378 | ₩39,376 | ₩37,284 | ₩38,276 | +2.40% | 12만 |
|---|
| 2026.06.10 | ₩39,255 | ₩40,596 | ₩37,994 | ₩38,075 | -3.01% | 19.4만 |
|---|
| 2026.06.09 | ₩39,617 | ₩40,797 | ₩38,886 | ₩39,255 | -0.91% | 36.3만 |
|---|
| 2026.06.08 | ₩38,678 | ₩39,651 | ₩37,954 | ₩39,430 | +1.94% | 10만 |
|---|
| 2026.06.05 | ₩38,705 | ₩39,644 | ₩38,008 | ₩38,263 | -1.14% | 15.7만 |
|---|
| 2026.06.04 | ₩37,834 | ₩40,308 | ₩37,217 | ₩38,759 | +2.45% | 16.8만 |
|---|
| 2026.06.03 | ₩36,238 | ₩38,075 | ₩36,184 | ₩37,485 | +3.44% | 19.8만 |
|---|
| 2026.06.02 | ₩37,083 | ₩37,887 | ₩35,366 | ₩36,238 | -2.28% | 14.7만 |
|---|
| 2026.06.01 | ₩37,579 | ₩38,538 | ₩36,479 | ₩37,592 | +0.04% | 12.7만 |
|---|
| 2026.05.29 | ₩36,908 | ₩39,403 | ₩36,251 | ₩37,512 | +1.64% | 35.8만 |
|---|
| 2026.05.28 | ₩37,284 | ₩37,713 | ₩36,311 | ₩36,922 | -0.97% | 10.9만 |
|---|
| 2026.05.27 | ₩38,330 | ₩39,443 | ₩36,741 | ₩37,284 | -2.73% | 20만 |
|---|
| 2026.05.26 | ₩37,887 | ₩39,094 | ₩37,659 | ₩37,994 | +0.28% | 12.9만 |
|---|
| 2026.05.22 | ₩38,222 | ₩39,845 | ₩37,458 | ₩37,713 | -1.33% | 14.5만 |
|---|
| 2026.05.21 | ₩37,485 | ₩38,444 | ₩37,190 | ₩37,552 | +0.18% | 16.2만 |
|---|
| 2026.05.20 | ₩37,029 | ₩37,874 | ₩36,466 | ₩37,592 | +1.52% | 17.7만 |
|---|
| 2026.05.19 | ₩36,868 | ₩37,217 | ₩35,540 | ₩36,573 | -0.80% | 16.5만 |
|---|
| 2026.05.18 | ₩40,838 | ₩41,347 | ₩36,357 | ₩37,203 | -8.90% | 22.9만 |
|---|
| 2026.05.15 | ₩41,361 | ₩41,508 | ₩39,463 | ₩39,778 | -3.83% | 25.6만 |
|---|
| 2026.05.14 | ₩43,533 | ₩43,748 | ₩42,031 | ₩42,125 | -3.23% | 7.7만 |
|---|
| 2026.05.13 | ₩41,280 | ₩43,755 | ₩41,280 | ₩43,332 | +4.97% | 17.9만 |
|---|
| 2026.05.12 | ₩43,721 | ₩43,721 | ₩41,361 | ₩41,750 | -4.51% | 8.9만 |
|---|
| 2026.05.11 | ₩42,903 | ₩44,888 | ₩42,883 | ₩43,849 | +2.20% | 7.9만 |
|---|
| 2026.05.08 | ₩42,487 | ₩44,023 | ₩41,119 | ₩42,876 | +0.92% | 7만 |
|---|
| 2026.05.07 | ₩43,037 | ₩43,091 | ₩41,656 | ₩42,890 | -0.34% | 8.6만 |
|---|
| 2026.05.06 | ₩44,834 | ₩44,834 | ₩42,219 | ₩42,916 | -4.28% | 21.8만 |
|---|
| 2026.05.05 | ₩43,010 | ₩44,539 | ₩42,675 | ₩44,097 | +2.53% | 12.6만 |
|---|
| 2026.05.04 | ₩41,964 | ₩43,547 | ₩41,964 | ₩42,688 | +1.73% | 12.4만 |
|---|
| 2026.05.01 | ₩42,393 | ₩43,258 | ₩41,428 | ₩42,152 | -0.57% | 13.2만 |
|---|
| 2026.04.30 | ₩40,905 | ₩42,729 | ₩40,851 | ₩42,528 | +3.97% | 14.8만 |
|---|
| 2026.04.29 | ₩41,133 | ₩42,447 | ₩40,516 | ₩41,025 | -0.26% | 15.8만 |
|---|
| 2026.04.28 | ₩42,662 | ₩44,258 | ₩41,066 | ₩42,085 | -1.35% | 11.2만 |
|---|
| 2026.04.27 | ₩41,495 | ₩44,888 | ₩41,227 | ₩42,662 | +2.81% | 24.2만 |
|---|
| 2026.04.24 | ₩40,932 | ₩43,587 | ₩40,248 | ₩41,213 | +0.69% | 19.2만 |
|---|
| 2026.04.23 | ₩42,286 | ₩42,648 | ₩40,382 | ₩41,274 | -2.39% | 17.3만 |
|---|
| 2026.04.22 | ₩42,809 | ₩43,520 | ₩41,468 | ₩42,621 | -0.44% | 25.4만 |
|---|
| 2026.04.21 | ₩42,514 | ₩44,130 | ₩42,259 | ₩42,621 | +0.25% | 33.4만 |
|---|
| 2026.04.20 | ₩41,280 | ₩43,574 | ₩40,737 | ₩42,474 | +2.89% | 20.9만 |
|---|
| 2026.04.17 | ₩38,598 | ₩41,200 | ₩38,377 | ₩40,932 | +6.05% | 34.2만 |
|---|
| 2026.04.16 | ₩38,665 | ₩38,799 | ₩36,741 | ₩37,927 | -1.91% | 71.2만 |
|---|
| 2026.04.15 | ₩35,393 | ₩39,886 | ₩35,272 | ₩39,054 | +10.34% | 74.5만 |
|---|
| 2026.04.14 | ₩34,105 | ₩35,741 | ₩33,864 | ₩35,634 | +4.48% | 30.2만 |
|---|
| 2026.04.13 | ₩32,549 | ₩34,575 | ₩32,549 | ₩34,105 | +4.78% | 30.4만 |
|---|
| 2026.04.10 | ₩36,546 | ₩36,546 | ₩32,536 | ₩32,643 | -10.68% | 59.1만 |
|---|
| 2026.04.09 | ₩34,534 | ₩35,835 | ₩33,904 | ₩35,259 | +2.10% | 31.7만 |
|---|
| 2026.04.08 | ₩34,977 | ₩35,124 | ₩33,797 | ₩34,843 | -0.38% | 18.2만 |
|---|
| 2026.04.07 | ₩36,305 | ₩36,667 | ₩33,663 | ₩33,931 | -6.54% | 18.7만 |
|---|
| 2026.04.06 | ₩34,266 | ₩36,231 | ₩33,126 | ₩36,130 | +5.44% | 41.2만 |
|---|
| 2026.04.02 | ₩32,858 | ₩34,910 | ₩32,858 | ₩34,454 | +4.86% | 34.2만 |
|---|
| 2026.04.01 | ₩33,542 | ₩34,534 | ₩32,389 | ₩33,274 | -0.80% | 20만 |
|---|
| 2026.03.31 | ₩31,624 | ₩33,327 | ₩30,189 | ₩33,073 | +4.58% | 31.3만 |
|---|
| 2026.03.30 | ₩32,080 | ₩32,080 | ₩31,047 | ₩31,182 | -2.80% | 10.9만 |
|---|
| 2026.03.27 | ₩33,448 | ₩33,837 | ₩31,973 | ₩31,973 | -4.41% | 17.4만 |
|---|
| 2026.03.26 | ₩32,335 | ₩33,287 | ₩31,182 | ₩32,898 | +1.74% | 23.3만 |
|---|
| 2026.03.25 | ₩31,544 | ₩32,985 | ₩30,632 | ₩32,469 | +2.93% | 17.2만 |
|---|
| 2026.03.24 | ₩31,450 | ₩31,745 | ₩30,149 | ₩31,342 | -0.34% | 12.3만 |
|---|
| 2026.03.23 | ₩31,557 | ₩32,818 | ₩31,477 | ₩31,745 | +0.59% | 12.9만 |
|---|
| 2026.03.20 | ₩32,161 | ₩32,804 | ₩31,195 | ₩31,557 | -1.88% | 77.9만 |
|---|
| 2026.03.19 | ₩31,651 | ₩32,509 | ₩30,913 | ₩32,174 | +1.65% | 22.5만 |
|---|
| 2026.03.18 | ₩32,254 | ₩32,898 | ₩31,282 | ₩31,865 | -1.21% | 30.9만 |
|---|
| 2026.03.17 | ₩35,554 | ₩35,554 | ₩32,415 | ₩32,751 | -7.88% | 39.5만 |
|---|
| 2026.03.16 | ₩34,561 | ₩36,948 | ₩34,561 | ₩35,487 | +2.68% | 38.3만 |
|---|
| 2026.03.13 | ₩33,783 | ₩35,741 | ₩33,783 | ₩34,427 | +1.91% | 29.6만 |
|---|
| 2026.03.12 | ₩33,099 | ₩34,065 | ₩32,737 | ₩33,448 | +1.05% | 26.3만 |
|---|
| 2026.03.11 | ₩31,812 | ₩33,435 | ₩31,678 | ₩33,099 | +4.05% | 29.8만 |
|---|
| 2026.03.10 | ₩33,140 | ₩34,186 | ₩31,919 | ₩32,214 | -2.79% | 21.5만 |
|---|
| 2026.03.09 | ₩31,409 | ₩33,012 | ₩30,645 | ₩32,643 | +3.93% | 16.9만 |
|---|
| 2026.03.06 | ₩31,383 | ₩32,268 | ₩31,249 | ₩31,892 | +1.62% | 9.7만 |
|---|
| 2026.03.05 | ₩32,415 | ₩32,677 | ₩30,779 | ₩31,584 | -2.57% | 17.4만 |
|---|
| 2026.03.04 | ₩32,657 | ₩34,333 | ₩32,147 | ₩32,724 | +0.21% | 30만 |
|---|
| 2026.03.03 | ₩31,061 | ₩32,764 | ₩30,310 | ₩32,067 | +3.24% | 20.4만 |
|---|
| 2026.03.02 | ₩31,584 | ₩32,288 | ₩29,773 | ₩31,892 | +0.98% | 19만 |
|---|
| 2026.02.27 | ₩31,812 | ₩32,878 | ₩31,812 | ₩32,201 | +1.22% | 10.3만 |
|---|
| 2026.02.26 | ₩33,824 | ₩33,824 | ₩31,383 | ₩32,496 | -3.93% | 19.7만 |
|---|
| 2026.02.25 | ₩33,180 | ₩34,333 | ₩33,046 | ₩33,716 | +1.62% | 35.5만 |
|---|
| 2026.02.24 | ₩32,590 | ₩34,226 | ₩32,194 | ₩33,193 | +1.85% | 70.6만 |
|---|
| 2026.02.23 | ₩31,691 | ₩32,523 | ₩31,463 | ₩32,201 | +1.61% | 12.3만 |
|---|
| 2026.02.20 | ₩32,389 | ₩32,777 | ₩31,329 | ₩31,785 | -1.86% | 18.4만 |
|---|
| 2026.02.19 | ₩32,093 | ₩32,496 | ₩30,712 | ₩32,456 | +1.13% | 9.5만 |
|---|
| 2026.02.18 | ₩32,174 | ₩32,751 | ₩31,819 | ₩32,214 | +0.13% | 19.6만 |
|---|
| 2026.02.17 | ₩31,262 | ₩32,710 | ₩30,145 | ₩32,348 | +3.47% | 24.4만 |
|---|
| 2026.02.13 | ₩32,697 | ₩32,724 | ₩31,222 | ₩31,302 | -4.27% | 17.5만 |
|---|
| 2026.02.12 | ₩32,429 | ₩32,818 | ₩31,879 | ₩32,657 | +0.70% | 12.7만 |
|---|
| 2026.02.11 | ₩33,086 | ₩33,086 | ₩31,544 | ₩32,308 | -2.35% | 12.9만 |
|---|
| 2026.02.10 | ₩32,415 | ₩33,314 | ₩31,785 | ₩32,482 | +0.21% | 14.3만 |
|---|
| 2026.02.09 | ₩31,812 | ₩32,965 | ₩31,112 | ₩32,147 | +1.05% | 13.4만 |
|---|
| 2026.02.06 | ₩32,228 | ₩32,898 | ₩31,068 | ₩31,946 | -0.87% | 26.4만 |
|---|
| 2026.02.05 | ₩30,015 | ₩33,461 | ₩29,505 | ₩32,000 | +6.61% | 41.7만 |
|---|
| 2026.02.04 | ₩29,586 | ₩31,047 | ₩27,695 | ₩28,392 | -4.03% | 8.5만 |
|---|
| 2026.02.03 | ₩30,726 | ₩31,517 | ₩29,036 | ₩29,331 | -4.54% | 14.5만 |
|---|
| 2026.02.02 | ₩28,794 | ₩30,900 | ₩28,379 | ₩30,726 | +6.71% | 19.3만 |
|---|
| 2026.01.30 | ₩28,177 | ₩29,210 | ₩27,440 | ₩28,767 | +2.09% | 15.7만 |
|---|
| 2026.01.29 | ₩28,459 | ₩29,217 | ₩27,896 | ₩28,392 | -0.24% | 13.1만 |
|---|
| 2026.01.28 | ₩30,578 | ₩30,605 | ₩27,909 | ₩28,486 | -6.84% | 12만 |
|---|
| 2026.01.27 | ₩29,934 | ₩30,625 | ₩29,351 | ₩30,216 | +0.94% | 14.4만 |
|---|
| 2026.01.26 | ₩32,187 | ₩32,187 | ₩29,264 | ₩30,015 | -6.75% | 18.7만 |
|---|
| 2026.01.23 | ₩31,785 | ₩32,802 | ₩30,860 | ₩32,067 | +0.89% | 12.6만 |
|---|
| 2026.01.22 | ₩29,156 | ₩32,194 | ₩29,156 | ₩31,624 | +8.46% | 21.6만 |
|---|
| 2026.01.21 | ₩28,472 | ₩29,894 | ₩27,371 | ₩29,130 | +2.31% | 25.7만 |
|---|
| 2026.01.20 | ₩26,206 | ₩30,404 | ₩25,998 | ₩28,915 | +10.34% | 21.9만 |
|---|
| 2026.01.16 | ₩28,633 | ₩29,237 | ₩25,877 | ₩26,783 | -6.46% | 25.9만 |
|---|
| 2026.01.15 | ₩25,991 | ₩28,700 | ₩25,388 | ₩28,674 | +10.32% | 29.6만 |
|---|
| 2026.01.14 | ₩26,742 | ₩26,742 | ₩25,227 | ₩25,964 | -2.91% | 25.6만 |
|---|
| 2026.01.13 | ₩26,045 | ₩27,433 | ₩24,906 | ₩26,541 | +1.91% | 29.8만 |
|---|
| 2026.01.12 | ₩28,405 | ₩28,405 | ₩24,717 | ₩25,522 | -10.15% | 22.3만 |
|---|
| 2026.01.09 | ₩28,379 | ₩28,741 | ₩27,104 | ₩27,802 | -2.03% | 22.4만 |
|---|
| 2026.01.08 | ₩27,762 | ₩28,298 | ₩27,520 | ₩27,896 | +0.48% | 15.5만 |
|---|
| 2026.01.07 | ₩26,689 | ₩28,855 | ₩26,085 | ₩28,151 | +5.48% | 14.7만 |
|---|
| 2026.01.06 | ₩26,997 | ₩28,070 | ₩26,414 | ₩26,675 | -1.19% | 22.7만 |
|---|
| 2026.01.05 | ₩27,829 | ₩28,164 | ₩25,991 | ₩27,574 | -0.92% | 19만 |
|---|
| 2026.01.02 | ₩29,599 | ₩30,363 | ₩26,340 | ₩27,413 | -7.39% | 60.3만 |
|---|
| 2025.12.31 | ₩28,942 | ₩30,991 | ₩28,539 | ₩29,854 | +3.15% | 26.3만 |
|---|
| 2025.12.30 | ₩28,848 | ₩28,969 | ₩27,641 | ₩28,835 | -0.05% | 35.3만 |
|---|
| 2025.12.29 | ₩28,942 | ₩29,639 | ₩28,164 | ₩28,700 | -0.83% | 29.2만 |
|---|
| 2025.12.26 | ₩29,478 | ₩29,639 | ₩28,399 | ₩28,875 | -2.05% | 15.6만 |
|---|
| 2025.12.24 | ₩29,706 | ₩30,283 | ₩28,164 | ₩29,505 | -0.68% | 30.5만 |
|---|
| 2025.12.23 | ₩30,390 | ₩30,658 | ₩28,774 | ₩29,706 | -2.25% | 45.1만 |
|---|
| 2025.12.22 | ₩28,003 | ₩30,806 | ₩27,923 | ₩30,229 | +7.95% | 22.9만 |
|---|
| 2025.12.19 | ₩26,742 | ₩28,553 | ₩26,407 | ₩28,258 | +5.67% | 408.6만 |
|---|
| 2025.12.18 | ₩25,629 | ₩27,232 | ₩24,529 | ₩26,420 | +3.09% | 49.9만 |
|---|
| 2025.12.17 | ₩26,702 | ₩27,480 | ₩25,348 | ₩25,549 | -4.32% | 46만 |
|---|
| 2025.12.16 | ₩26,541 | ₩26,997 | ₩25,515 | ₩26,581 | +0.15% | 45.8만 |
|---|
| 2025.12.15 | ₩25,656 | ₩27,788 | ₩25,656 | ₩26,635 | +3.82% | 53.4만 |
|---|
| 2025.12.12 | ₩26,769 | ₩27,728 | ₩24,422 | ₩25,649 | -4.18% | 38만 |
|---|
| 2025.12.11 | ₩29,089 | ₩29,438 | ₩25,482 | ₩27,131 | -6.73% | 18.8만 |
|---|
| 2025.12.10 | ₩29,022 | ₩29,941 | ₩27,520 | ₩28,647 | -1.29% | 25.6만 |
|---|
| 2025.12.09 | ₩29,773 | ₩30,746 | ₩27,118 | ₩29,478 | -0.99% | 34만 |
|---|
| 2025.12.08 | ₩27,225 | ₩31,047 | ₩26,541 | ₩30,176 | +10.84% | 41.7만 |
|---|
| 2025.12.05 | ₩25,763 | ₩27,272 | ₩25,763 | ₩26,152 | +1.51% | 22.7만 |
|---|
| 2025.12.04 | ₩24,838 | ₩26,407 | ₩24,436 | ₩25,817 | +3.94% | 19.3만 |
|---|
| 2025.12.03 | ₩25,066 | ₩26,407 | ₩24,141 | ₩25,160 | +0.37% | 15.3만 |
|---|
| 2025.12.02 | ₩23,376 | ₩25,462 | ₩23,255 | ₩24,798 | +6.08% | 15.6만 |
|---|
| 2025.12.01 | ₩23,577 | ₩23,658 | ₩21,887 | ₩23,376 | -0.85% | 20.6만 |
|---|
| 2025.11.28 | ₩22,692 | ₩24,261 | ₩21,619 | ₩23,859 | +5.14% | 13.2만 |
|---|
| 2025.11.26 | ₩21,874 | ₩22,799 | ₩21,398 | ₩22,169 | +1.35% | 18.7만 |
|---|
| 2025.11.25 | ₩21,659 | ₩22,263 | ₩21,110 | ₩21,726 | +0.31% | 11.5만 |
|---|
| 2025.11.24 | ₩20,855 | ₩22,592 | ₩20,855 | ₩21,646 | +3.79% | 12.3만 |
|---|
| 2025.11.21 | ₩21,458 | ₩22,115 | ₩20,372 | ₩20,560 | -4.19% | 4.6만 |
|---|
| 2025.11.20 | ₩21,324 | ₩22,156 | ₩21,069 | ₩21,177 | -0.69% | 5만 |
|---|
| 2025.11.19 | ₩21,324 | ₩22,907 | ₩21,210 | ₩21,291 | -0.16% | 9.6만 |
|---|
| 2025.11.18 | ₩22,799 | ₩23,135 | ₩20,727 | ₩21,351 | -6.35% | 11.2만 |
|---|
| 2025.11.17 | ₩20,291 | ₩24,529 | ₩20,291 | ₩22,866 | +12.69% | 40.8만 |
|---|
| 2025.11.14 | ₩20,022 | ₩21,458 | ₩19,312 | ₩19,996 | -0.13% | 22만 |
|---|
| 2025.11.13 | ₩19,849 | ₩20,473 | ₩19,661 | ₩19,983 | +0.68% | 7.3만 |
|---|
| 2025.11.12 | ₩21,230 | ₩21,832 | ₩19,876 | ₩20,224 | -4.74% | 9.4만 |
|---|
| 2025.11.11 | ₩19,460 | ₩22,169 | ₩19,201 | ₩21,431 | +10.13% | 9.5만 |
|---|
| 2025.11.10 | ₩20,761 | ₩20,855 | ₩19,473 | ₩19,594 | -5.62% | 7만 |
|---|
| 2025.11.07 | ₩20,855 | ₩21,257 | ₩19,735 | ₩20,586 | -1.29% | 15.1만 |
|---|
| 2025.11.06 | ₩21,579 | ₩22,209 | ₩20,700 | ₩20,801 | -3.60% | 12만 |
|---|
| 2025.11.05 | ₩21,472 | ₩22,115 | ₩21,378 | ₩21,726 | +1.19% | 5.2만 |
|---|
| 2025.11.04 | ₩21,364 | ₩22,196 | ₩21,257 | ₩22,129 | +3.58% | 11.5만 |
|---|
| 2025.11.03 | ₩21,633 | ₩22,571 | ₩21,284 | ₩21,686 | +0.25% | 11만 |
|---|
| 2025.10.31 | ₩21,700 | ₩22,478 | ₩21,405 | ₩21,633 | -0.31% | 5.1만 |
|---|
| 2025.10.30 | ₩20,747 | ₩22,732 | ₩20,184 | ₩21,834 | +5.24% | 8.8만 |
|---|
| 2025.10.29 | ₩22,022 | ₩22,665 | ₩20,734 | ₩20,989 | -4.69% | 5.4만 |
|---|
| 2025.10.28 | ₩22,115 | ₩22,498 | ₩21,566 | ₩22,223 | +0.49% | 6.5만 |
|---|
| 2025.10.27 | ₩21,458 | ₩22,410 | ₩20,801 | ₩22,397 | +4.38% | 7.7만 |
|---|
| 2025.10.24 | ₩21,512 | ₩22,732 | ₩20,211 | ₩21,418 | -0.44% | 10.8만 |
|---|
| 2025.10.23 | ₩20,774 | ₩21,559 | ₩20,774 | ₩21,244 | +2.26% | 3.6만 |
|---|
| 2025.10.22 | ₩21,914 | ₩21,914 | ₩20,560 | ₩21,069 | -3.86% | 6.1만 |
|---|
| 2025.10.21 | ₩21,458 | ₩21,861 | ₩20,768 | ₩21,458 | 0.00% | 9.7만 |
|---|
| 2025.10.20 | ₩20,922 | ₩21,659 | ₩20,848 | ₩21,458 | +2.56% | 5.1만 |
|---|
| 2025.10.17 | ₩21,753 | ₩21,780 | ₩20,694 | ₩20,922 | -3.82% | 7.1만 |
|---|
| 2025.10.16 | ₩22,478 | ₩22,478 | ₩20,560 | ₩21,995 | -2.15% | 19만 |
|---|
| 2025.10.15 | ₩20,949 | ₩22,223 | ₩20,761 | ₩22,156 | +5.76% | 10.5만 |
|---|
| 2025.10.14 | ₩21,405 | ₩21,914 | ₩20,198 | ₩20,949 | -2.13% | 20만 |
|---|
| 2025.10.13 | ₩20,908 | ₩21,874 | ₩20,345 | ₩21,552 | +3.08% | 14.5만 |
|---|
| 2025.10.10 | ₩20,828 | ₩21,566 | ₩19,943 | ₩20,707 | -0.58% | 15.9만 |
|---|