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 | ₩46,860 | ₩51,531 | ₩46,860 | ₩49,818 | +6.31% | 64.3만 |
| 2026.10.08 | ₩45,281 | ₩47,817 | ₩44,344 | ₩46,325 | +2.31% | 44.1만 |
| 2026.10.07 | ₩45,535 | ₩48,948 | ₩45,508 | ₩45,722 | +0.41% | 38.5만 |
| 2026.10.06 | ₩47,181 | ₩47,637 | ₩45,143 | ₩45,856 | -2.81% | 43.3만 |
| 2026.10.05 | ₩48,734 | ₩49,363 | ₩46,137 | ₩46,338 | -4.92% | 49.5만 |
| 2026.10.02 | ₩50,487 | ₩51,953 | ₩49,189 | ₩49,510 | -1.94% | 38.9만 |
| 2026.10.01 | ₩50,996 | ₩51,652 | ₩49,691 | ₩49,899 | -2.15% | 27.9만 |
| 2026.09.30 | ₩50,340 | ₩52,509 | ₩49,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,371 |
| +2.05% |
| 43.7만 |
| 2026.09.29 | ₩50,715 | ₩51,036 | ₩49,497 | ₩49,899 | -1.61% | 71.3만 |
|---|
| 2026.09.28 | ₩49,845 | ₩51,090 | ₩48,948 | ₩50,715 | +1.75% | 53.5만 |
|---|
| 2026.09.25 | ₩50,661 | ₩51,625 | ₩49,510 | ₩49,965 | -1.37% | 39.9만 |
|---|
| 2026.09.24 | ₩52,375 | ₩52,723 | ₩50,273 | ₩50,595 | -3.40% | 41.4만 |
|---|
| 2026.09.23 | ₩57,287 | ₩57,287 | ₩51,980 | ₩52,455 | -8.43% | 48.2만 |
|---|
| 2026.09.22 | ₩58,090 | ₩58,090 | ₩55,159 | ₩57,140 | -1.64% | 24.4만 |
|---|
| 2026.09.21 | ₩56,952 | ₩57,849 | ₩55,594 | ₩57,541 | +1.03% | 31만 |
|---|
| 2026.09.18 | ₩56,511 | ₩56,939 | ₩55,393 | ₩56,845 | +0.59% | 53.2만 |
|---|
| 2026.09.17 | ₩57,996 | ₩58,224 | ₩55,922 | ₩56,404 | -2.75% | 31.5만 |
|---|
| 2026.09.16 | ₩58,050 | ₩58,813 | ₩56,444 | ₩56,979 | -1.84% | 23.2만 |
|---|
| 2026.09.15 | ₩60,017 | ₩60,017 | ₩56,885 | ₩57,608 | -4.01% | 32.1만 |
|---|
| 2026.09.14 | ₩60,165 | ₩61,195 | ₩59,629 | ₩60,017 | -0.24% | 24.3만 |
|---|
| 2026.09.11 | ₩62,641 | ₩63,819 | ₩59,429 | ₩59,736 | -4.64% | 20.8만 |
|---|
| 2026.09.10 | ₩63,176 | ₩63,176 | ₩60,901 | ₩61,905 | -2.01% | 17.5만 |
|---|
| 2026.09.09 | ₩65,679 | ₩66,670 | ₩63,524 | ₩63,805 | -2.85% | 19만 |
|---|
| 2026.09.08 | ₩64,956 | ₩66,415 | ₩63,109 | ₩66,108 | +1.77% | 30.1만 |
|---|
| 2026.09.04 | ₩63,538 | ₩66,804 | ₩63,538 | ₩66,041 | +3.94% | 20.6만 |
|---|
| 2026.09.03 | ₩65,425 | ₩65,465 | ₩62,534 | ₩63,605 | -2.78% | 28.3만 |
|---|
| 2026.09.02 | ₩63,323 | ₩66,830 | ₩62,159 | ₩66,228 | +4.59% | 51.8만 |
|---|
| 2026.09.01 | ₩63,190 | ₩64,528 | ₩62,801 | ₩63,042 | -0.23% | 20.2만 |
|---|
| 2026.08.31 | ₩63,538 | ₩63,578 | ₩62,079 | ₩63,257 | -0.44% | 38.7만 |
|---|
| 2026.08.28 | ₩63,765 | ₩65,913 | ₩62,065 | ₩63,886 | +0.19% | 23.1만 |
|---|
| 2026.08.27 | ₩64,448 | ₩64,809 | ₩63,096 | ₩64,100 | -0.54% | 25.6만 |
|---|
| 2026.08.26 | ₩65,197 | ₩65,197 | ₩63,190 | ₩64,468 | -1.12% | 24.5만 |
|---|
| 2026.08.25 | ₩65,184 | ₩67,138 | ₩64,896 | ₩65,318 | +0.21% | 21.7만 |
|---|
| 2026.08.24 | ₩64,086 | ₩65,666 | ₩62,681 | ₩64,528 | +0.69% | 25.3만 |
|---|
| 2026.08.21 | ₩63,859 | ₩64,528 | ₩62,020 | ₩63,738 | -0.19% | 22.6만 |
|---|
| 2026.08.20 | ₩64,930 | ₩65,398 | ₩62,775 | ₩63,216 | -2.64% | 19.5만 |
|---|
| 2026.08.19 | ₩66,656 | ₩66,884 | ₩64,562 | ₩65,505 | -1.73% | 16.2만 |
|---|
| 2026.08.18 | ₩61,155 | ₩65,492 | ₩61,155 | ₩65,278 | +6.74% | 54만 |
|---|
| 2026.08.17 | ₩63,042 | ₩64,193 | ₩61,717 | ₩61,878 | -1.85% | 26.2만 |
|---|
| 2026.08.14 | ₩59,214 | ₩64,093 | ₩58,411 | ₩63,946 | +7.99% | 29.5만 |
|---|
| 2026.08.13 | ₩61,563 | ₩61,771 | ₩58,920 | ₩59,255 | -3.75% | 43.3만 |
|---|
| 2026.08.12 | ₩60,660 | ₩61,583 | ₩58,933 | ₩60,740 | +0.13% | 35.6만 |
|---|
| 2026.08.11 | ₩61,476 | ₩61,931 | ₩58,371 | ₩60,673 | -1.31% | 23.6만 |
|---|
| 2026.08.10 | ₩63,819 | ₩65,505 | ₩58,773 | ₩61,369 | -3.84% | 42.6만 |
|---|
| 2026.08.07 | ₩65,331 | ₩65,773 | ₩63,464 | ₩64,247 | -1.66% | 26.9만 |
|---|
| 2026.08.06 | ₩60,232 | ₩64,983 | ₩59,603 | ₩64,488 | +7.07% | 46.6만 |
|---|
| 2026.08.05 | ₩60,647 | ₩61,235 | ₩58,920 | ₩60,272 | -0.62% | 31.8만 |
|---|
| 2026.08.04 | ₩57,541 | ₩61,577 | ₩56,966 | ₩60,232 | +4.68% | 56.4만 |
|---|
| 2026.08.03 | ₩54,530 | ₩59,335 | ₩52,214 | ₩57,340 | +5.15% | 87.2만 |
|---|
| 2026.07.31 | ₩54,061 | ₩54,436 | ₩52,167 | ₩53,646 | -0.77% | 33.9만 |
|---|
| 2026.07.30 | ₩52,562 | ₩55,319 | ₩49,149 | ₩54,744 | +4.15% | 51.4만 |
|---|
| 2026.07.29 | ₩47,034 | ₩52,549 | ₩47,034 | ₩52,201 | +10.98% | 70.9만 |
|---|
| 2026.07.28 | ₩46,619 | ₩51,699 | ₩46,412 | ₩46,766 | +0.32% | 29.1만 |
|---|
| 2026.07.27 | ₩47,141 | ₩48,606 | ₩45,548 | ₩46,552 | -1.25% | 21.8만 |
|---|
| 2026.07.24 | ₩46,700 | ₩48,092 | ₩45,656 | ₩46,860 | +0.34% | 33.4만 |
|---|
| 2026.07.23 | ₩47,985 | ₩48,587 | ₩45,241 | ₩46,338 | -3.43% | 59.4만 |
|---|
| 2026.07.22 | ₩44,518 | ₩48,988 | ₩43,634 | ₩47,971 | +7.76% | 79.9만 |
|---|
| 2026.07.21 | ₩42,068 | ₩43,367 | ₩41,550 | ₩43,246 | +2.80% | 18.6만 |
|---|
| 2026.07.20 | ₩41,841 | ₩43,166 | ₩40,810 | ₩41,359 | -1.15% | 19만 |
|---|
| 2026.07.17 | ₩40,302 | ₩42,952 | ₩39,298 | ₩42,042 | +4.32% | 14.8만 |
|---|
| 2026.07.16 | ₩43,019 | ₩43,487 | ₩40,529 | ₩40,944 | -4.82% | 18.7만 |
|---|
| 2026.07.15 | ₩42,684 | ₩43,353 | ₩41,305 | ₩43,046 | +0.85% | 10.8만 |
|---|
| 2026.07.14 | ₩43,394 | ₩45,080 | ₩42,363 | ₩42,858 | -1.23% | 21.4만 |
|---|
| 2026.07.13 | ₩43,849 | ₩45,267 | ₩42,403 | ₩43,166 | -1.56% | 13.5만 |
|---|
| 2026.07.10 | ₩45,160 | ₩45,783 | ₩42,791 | ₩44,103 | -2.34% | 18.6만 |
|---|
| 2026.07.09 | ₩45,736 | ₩46,780 | ₩42,619 | ₩45,160 | -1.26% | 23.8만 |
|---|
| 2026.07.08 | ₩45,816 | ₩47,309 | ₩45,495 | ₩45,736 | -0.18% | 30.6만 |
|---|
| 2026.07.07 | ₩45,937 | ₩46,686 | ₩44,397 | ₩45,896 | -0.09% | 41.2만 |
|---|
| 2026.07.06 | ₩45,147 | ₩45,896 | ₩43,755 | ₩44,719 | -0.95% | 23.3만 |
|---|
| 2026.07.02 | ₩42,938 | ₩45,508 | ₩42,590 | ₩44,745 | +4.21% | 40.6만 |
|---|
| 2026.07.01 | ₩43,889 | ₩44,558 | ₩42,296 | ₩42,684 | -2.74% | 22.3만 |
|---|
| 2026.06.30 | ₩44,063 | ₩44,591 | ₩42,597 | ₩43,440 | -1.41% | 33.4만 |
|---|
| 2026.06.29 | ₩42,724 | ₩43,748 | ₩41,533 | ₩43,688 | +2.26% | 36.7만 |
|---|
| 2026.06.26 | ₩41,479 | ₩43,046 | ₩39,833 | ₩42,724 | +3.00% | 141.4만 |
|---|
| 2026.06.25 | ₩40,810 | ₩42,818 | ₩40,757 | ₩41,493 | +1.67% | 21.3만 |
|---|
| 2026.06.24 | ₩40,957 | ₩42,738 | ₩40,225 | ₩40,797 | -0.39% | 29.5만 |
|---|
| 2026.06.23 | ₩39,954 | ₩42,082 | ₩39,686 | ₩40,957 | +2.51% | 82.5만 |
|---|
| 2026.06.22 | ₩40,261 | ₩41,587 | ₩39,539 | ₩39,980 | -0.70% | 34.5만 |
|---|
| 2026.06.18 | ₩41,493 | ₩42,149 | ₩39,184 | ₩40,154 | -3.23% | 51.3만 |
|---|
| 2026.06.17 | ₩37,076 | ₩40,315 | ₩37,076 | ₩40,221 | +8.48% | 33.4만 |
|---|
| 2026.06.16 | ₩38,468 | ₩39,244 | ₩36,634 | ₩37,022 | -3.76% | 16만 |
|---|
| 2026.06.15 | ₩38,214 | ₩39,110 | ₩37,745 | ₩38,147 | -0.18% | 20.2만 |
|---|
| 2026.06.12 | ₩38,240 | ₩39,586 | ₩37,866 | ₩38,040 | -0.53% | 15.8만 |
|---|
| 2026.06.11 | ₩37,303 | ₩39,298 | ₩37,210 | ₩38,200 | +2.40% | 12만 |
|---|
| 2026.06.10 | ₩39,177 | ₩40,516 | ₩37,919 | ₩37,999 | -3.01% | 19.4만 |
|---|
| 2026.06.09 | ₩39,539 | ₩40,717 | ₩38,809 | ₩39,177 | -0.91% | 36.3만 |
|---|
| 2026.06.08 | ₩38,602 | ₩39,572 | ₩37,879 | ₩39,351 | +1.94% | 10만 |
|---|
| 2026.06.05 | ₩38,629 | ₩39,565 | ₩37,933 | ₩38,187 | -1.14% | 15.7만 |
|---|
| 2026.06.04 | ₩37,759 | ₩40,228 | ₩37,143 | ₩38,682 | +2.45% | 16.8만 |
|---|
| 2026.06.03 | ₩36,166 | ₩37,999 | ₩36,112 | ₩37,411 | +3.44% | 19.8만 |
|---|
| 2026.06.02 | ₩37,009 | ₩37,812 | ₩35,296 | ₩36,166 | -2.28% | 14.7만 |
|---|
| 2026.06.01 | ₩37,504 | ₩38,461 | ₩36,407 | ₩37,518 | +0.04% | 12.7만 |
|---|
| 2026.05.29 | ₩36,835 | ₩39,325 | ₩36,179 | ₩37,437 | +1.64% | 35.8만 |
|---|
| 2026.05.28 | ₩37,210 | ₩37,638 | ₩36,239 | ₩36,848 | -0.97% | 10.9만 |
|---|
| 2026.05.27 | ₩38,254 | ₩39,365 | ₩36,668 | ₩37,210 | -2.73% | 20만 |
|---|
| 2026.05.26 | ₩37,812 | ₩39,017 | ₩37,585 | ₩37,919 | +0.28% | 12.9만 |
|---|
| 2026.05.22 | ₩38,147 | ₩39,766 | ₩37,384 | ₩37,638 | -1.33% | 14.5만 |
|---|
| 2026.05.21 | ₩37,411 | ₩38,368 | ₩37,116 | ₩37,477 | +0.18% | 16.2만 |
|---|
| 2026.05.20 | ₩36,955 | ₩37,799 | ₩36,393 | ₩37,518 | +1.52% | 17.7만 |
|---|
| 2026.05.19 | ₩36,795 | ₩37,143 | ₩35,470 | ₩36,500 | -0.80% | 16.5만 |
|---|
| 2026.05.18 | ₩40,757 | ₩41,265 | ₩36,285 | ₩37,129 | -8.90% | 22.9만 |
|---|
| 2026.05.15 | ₩41,279 | ₩41,426 | ₩39,385 | ₩39,699 | -3.83% | 25.6만 |
|---|
| 2026.05.14 | ₩43,447 | ₩43,661 | ₩41,948 | ₩42,042 | -3.23% | 7.7만 |
|---|
| 2026.05.13 | ₩41,198 | ₩43,668 | ₩41,198 | ₩43,246 | +4.97% | 17.9만 |
|---|
| 2026.05.12 | ₩43,634 | ₩43,634 | ₩41,279 | ₩41,667 | -4.51% | 8.9만 |
|---|
| 2026.05.11 | ₩42,818 | ₩44,799 | ₩42,798 | ₩43,762 | +2.20% | 7.9만 |
|---|
| 2026.05.08 | ₩42,403 | ₩43,936 | ₩41,038 | ₩42,791 | +0.92% | 7만 |
|---|
| 2026.05.07 | ₩42,952 | ₩43,005 | ₩41,573 | ₩42,805 | -0.34% | 8.6만 |
|---|
| 2026.05.06 | ₩44,745 | ₩44,745 | ₩42,135 | ₩42,831 | -4.28% | 21.8만 |
|---|
| 2026.05.05 | ₩42,925 | ₩44,451 | ₩42,590 | ₩44,009 | +2.53% | 12.6만 |
|---|
| 2026.05.04 | ₩41,881 | ₩43,460 | ₩41,881 | ₩42,604 | +1.73% | 12.4만 |
|---|
| 2026.05.01 | ₩42,309 | ₩43,173 | ₩41,346 | ₩42,068 | -0.57% | 13.2만 |
|---|
| 2026.04.30 | ₩40,824 | ₩42,644 | ₩40,770 | ₩42,443 | +3.97% | 14.8만 |
|---|
| 2026.04.29 | ₩41,051 | ₩42,363 | ₩40,435 | ₩40,944 | -0.26% | 15.8만 |
|---|
| 2026.04.28 | ₩42,577 | ₩44,170 | ₩40,984 | ₩42,002 | -1.35% | 11.2만 |
|---|
| 2026.04.27 | ₩41,413 | ₩44,799 | ₩41,145 | ₩42,577 | +2.81% | 24.2만 |
|---|
| 2026.04.24 | ₩40,850 | ₩43,501 | ₩40,168 | ₩41,131 | +0.69% | 19.2만 |
|---|
| 2026.04.23 | ₩42,202 | ₩42,564 | ₩40,302 | ₩41,192 | -2.39% | 17.3만 |
|---|
| 2026.04.22 | ₩42,724 | ₩43,434 | ₩41,386 | ₩42,537 | -0.44% | 25.4만 |
|---|
| 2026.04.21 | ₩42,430 | ₩44,043 | ₩42,176 | ₩42,537 | +0.25% | 33.4만 |
|---|
| 2026.04.20 | ₩41,198 | ₩43,487 | ₩40,656 | ₩42,390 | +2.89% | 20.9만 |
|---|
| 2026.04.17 | ₩38,521 | ₩41,118 | ₩38,301 | ₩40,850 | +6.05% | 34.2만 |
|---|
| 2026.04.16 | ₩38,588 | ₩38,722 | ₩36,668 | ₩37,852 | -1.91% | 71.2만 |
|---|
| 2026.04.15 | ₩35,322 | ₩39,806 | ₩35,202 | ₩38,977 | +10.34% | 74.5만 |
|---|
| 2026.04.14 | ₩34,038 | ₩35,670 | ₩33,797 | ₩35,563 | +4.48% | 30.2만 |
|---|
| 2026.04.13 | ₩32,485 | ₩34,506 | ₩32,485 | ₩34,038 | +4.78% | 30.4만 |
|---|
| 2026.04.10 | ₩36,474 | ₩36,474 | ₩32,472 | ₩32,579 | -10.68% | 59.1만 |
|---|
| 2026.04.09 | ₩34,466 | ₩35,764 | ₩33,837 | ₩35,189 | +2.10% | 31.7만 |
|---|
| 2026.04.08 | ₩34,908 | ₩35,055 | ₩33,730 | ₩34,774 | -0.38% | 18.2만 |
|---|
| 2026.04.07 | ₩36,233 | ₩36,594 | ₩33,596 | ₩33,864 | -6.54% | 18.7만 |
|---|
| 2026.04.06 | ₩34,198 | ₩36,159 | ₩33,060 | ₩36,059 | +5.44% | 41.2만 |
|---|
| 2026.04.02 | ₩32,793 | ₩34,841 | ₩32,793 | ₩34,386 | +4.86% | 34.2만 |
|---|
| 2026.04.01 | ₩33,475 | ₩34,466 | ₩32,324 | ₩33,208 | -0.80% | 20만 |
|---|
| 2026.03.31 | ₩31,561 | ₩33,261 | ₩30,129 | ₩33,007 | +4.58% | 31.3만 |
|---|
| 2026.03.30 | ₩32,016 | ₩32,016 | ₩30,986 | ₩31,120 | -2.80% | 10.9만 |
|---|
| 2026.03.27 | ₩33,382 | ₩33,770 | ₩31,909 | ₩31,909 | -4.41% | 17.4만 |
|---|
| 2026.03.26 | ₩32,271 | ₩33,221 | ₩31,120 | ₩32,833 | +1.74% | 23.3만 |
|---|
| 2026.03.25 | ₩31,481 | ₩32,920 | ₩30,571 | ₩32,405 | +2.93% | 17.2만 |
|---|
| 2026.03.24 | ₩31,387 | ₩31,682 | ₩30,089 | ₩31,280 | -0.34% | 12.3만 |
|---|
| 2026.03.23 | ₩31,494 | ₩32,753 | ₩31,414 | ₩31,682 | +0.59% | 12.9만 |
|---|
| 2026.03.20 | ₩32,097 | ₩32,739 | ₩31,133 | ₩31,494 | -1.88% | 77.9만 |
|---|
| 2026.03.19 | ₩31,588 | ₩32,445 | ₩30,852 | ₩32,110 | +1.65% | 22.5만 |
|---|
| 2026.03.18 | ₩32,190 | ₩32,833 | ₩31,220 | ₩31,802 | -1.21% | 30.9만 |
|---|
| 2026.03.17 | ₩35,483 | ₩35,483 | ₩32,351 | ₩32,686 | -7.88% | 39.5만 |
|---|
| 2026.03.16 | ₩34,493 | ₩36,875 | ₩34,493 | ₩35,416 | +2.68% | 38.3만 |
|---|
| 2026.03.13 | ₩33,716 | ₩35,670 | ₩33,716 | ₩34,359 | +1.91% | 29.6만 |
|---|
| 2026.03.12 | ₩33,034 | ₩33,997 | ₩32,672 | ₩33,382 | +1.05% | 26.3만 |
|---|
| 2026.03.11 | ₩31,749 | ₩33,368 | ₩31,615 | ₩33,034 | +4.05% | 29.8만 |
|---|
| 2026.03.10 | ₩33,074 | ₩34,118 | ₩31,856 | ₩32,150 | -2.79% | 21.5만 |
|---|
| 2026.03.09 | ₩31,347 | ₩32,947 | ₩30,584 | ₩32,579 | +3.93% | 16.9만 |
|---|
| 2026.03.06 | ₩31,320 | ₩32,204 | ₩31,187 | ₩31,829 | +1.62% | 9.7만 |
|---|
| 2026.03.05 | ₩32,351 | ₩32,612 | ₩30,718 | ₩31,521 | -2.57% | 17.4만 |
|---|
| 2026.03.04 | ₩32,592 | ₩34,265 | ₩32,083 | ₩32,659 | +0.21% | 30만 |
|---|
| 2026.03.03 | ₩30,999 | ₩32,699 | ₩30,250 | ₩32,003 | +3.24% | 20.4만 |
|---|
| 2026.03.02 | ₩31,521 | ₩32,224 | ₩29,714 | ₩31,829 | +0.98% | 19만 |
|---|
| 2026.02.27 | ₩31,749 | ₩32,813 | ₩31,749 | ₩32,137 | +1.22% | 10.3만 |
|---|
| 2026.02.26 | ₩33,756 | ₩33,756 | ₩31,320 | ₩32,431 | -3.93% | 19.7만 |
|---|
| 2026.02.25 | ₩33,114 | ₩34,265 | ₩32,980 | ₩33,649 | +1.62% | 35.5만 |
|---|
| 2026.02.24 | ₩32,525 | ₩34,158 | ₩32,130 | ₩33,127 | +1.85% | 70.6만 |
|---|
| 2026.02.23 | ₩31,628 | ₩32,458 | ₩31,401 | ₩32,137 | +1.61% | 12.3만 |
|---|
| 2026.02.20 | ₩32,324 | ₩32,712 | ₩31,267 | ₩31,722 | -1.86% | 18.4만 |
|---|
| 2026.02.19 | ₩32,030 | ₩32,431 | ₩30,651 | ₩32,391 | +1.13% | 9.5만 |
|---|
| 2026.02.18 | ₩32,110 | ₩32,686 | ₩31,755 | ₩32,150 | +0.13% | 19.6만 |
|---|
| 2026.02.17 | ₩31,200 | ₩32,646 | ₩30,085 | ₩32,284 | +3.47% | 24.4만 |
|---|
| 2026.02.13 | ₩32,632 | ₩32,659 | ₩31,160 | ₩31,240 | -4.27% | 17.5만 |
|---|
| 2026.02.12 | ₩32,364 | ₩32,753 | ₩31,816 | ₩32,592 | +0.70% | 12.7만 |
|---|
| 2026.02.11 | ₩33,020 | ₩33,020 | ₩31,481 | ₩32,244 | -2.35% | 12.9만 |
|---|
| 2026.02.10 | ₩32,351 | ₩33,248 | ₩31,722 | ₩32,418 | +0.21% | 14.3만 |
|---|
| 2026.02.09 | ₩31,749 | ₩32,900 | ₩31,050 | ₩32,083 | +1.05% | 13.4만 |
|---|
| 2026.02.06 | ₩32,164 | ₩32,833 | ₩31,006 | ₩31,883 | -0.87% | 26.4만 |
|---|
| 2026.02.05 | ₩29,955 | ₩33,395 | ₩29,447 | ₩31,936 | +6.61% | 41.7만 |
|---|
| 2026.02.04 | ₩29,527 | ₩30,986 | ₩27,640 | ₩28,336 | -4.03% | 8.5만 |
|---|
| 2026.02.03 | ₩30,665 | ₩31,454 | ₩28,978 | ₩29,273 | -4.54% | 14.5만 |
|---|
| 2026.02.02 | ₩28,737 | ₩30,839 | ₩28,322 | ₩30,665 | +6.71% | 19.3만 |
|---|
| 2026.01.30 | ₩28,121 | ₩29,152 | ₩27,385 | ₩28,710 | +2.09% | 15.7만 |
|---|
| 2026.01.29 | ₩28,403 | ₩29,159 | ₩27,840 | ₩28,336 | -0.24% | 13.1만 |
|---|
| 2026.01.28 | ₩30,517 | ₩30,544 | ₩27,854 | ₩28,429 | -6.84% | 12만 |
|---|
| 2026.01.27 | ₩29,875 | ₩30,564 | ₩29,293 | ₩30,156 | +0.94% | 14.4만 |
|---|
| 2026.01.26 | ₩32,124 | ₩32,124 | ₩29,206 | ₩29,955 | -6.75% | 18.7만 |
|---|
| 2026.01.23 | ₩31,722 | ₩32,737 | ₩30,798 | ₩32,003 | +0.89% | 12.6만 |
|---|
| 2026.01.22 | ₩29,099 | ₩32,130 | ₩29,099 | ₩31,561 | +8.46% | 21.6만 |
|---|
| 2026.01.21 | ₩28,416 | ₩29,835 | ₩27,317 | ₩29,072 | +2.31% | 25.7만 |
|---|
| 2026.01.20 | ₩26,154 | ₩30,343 | ₩25,946 | ₩28,858 | +10.34% | 21.9만 |
|---|
| 2026.01.16 | ₩28,577 | ₩29,179 | ₩25,826 | ₩26,729 | -6.46% | 25.9만 |
|---|
| 2026.01.15 | ₩25,940 | ₩28,643 | ₩25,337 | ₩28,617 | +10.32% | 29.6만 |
|---|
| 2026.01.14 | ₩26,689 | ₩26,689 | ₩25,177 | ₩25,913 | -2.91% | 25.6만 |
|---|
| 2026.01.13 | ₩25,993 | ₩27,379 | ₩24,857 | ₩26,489 | +1.91% | 29.8만 |
|---|
| 2026.01.12 | ₩28,349 | ₩28,349 | ₩24,668 | ₩25,471 | -10.15% | 22.3만 |
|---|
| 2026.01.09 | ₩28,322 | ₩28,684 | ₩27,051 | ₩27,747 | -2.03% | 22.4만 |
|---|
| 2026.01.08 | ₩27,707 | ₩28,242 | ₩27,466 | ₩27,840 | +0.48% | 15.5만 |
|---|
| 2026.01.07 | ₩26,636 | ₩28,797 | ₩26,033 | ₩28,095 | +5.48% | 14.7만 |
|---|
| 2026.01.06 | ₩26,944 | ₩28,014 | ₩26,361 | ₩26,622 | -1.19% | 22.7만 |
|---|
| 2026.01.05 | ₩27,773 | ₩28,108 | ₩25,940 | ₩27,519 | -0.92% | 19만 |
|---|
| 2026.01.02 | ₩29,540 | ₩30,303 | ₩26,288 | ₩27,359 | -7.39% | 60.3만 |
|---|
| 2025.12.31 | ₩28,884 | ₩30,930 | ₩28,483 | ₩29,795 | +3.15% | 26.3만 |
|---|
| 2025.12.30 | ₩28,791 | ₩28,911 | ₩27,586 | ₩28,777 | -0.05% | 35.3만 |
|---|
| 2025.12.29 | ₩28,884 | ₩29,580 | ₩28,108 | ₩28,643 | -0.83% | 29.2만 |
|---|
| 2025.12.26 | ₩29,420 | ₩29,580 | ₩28,342 | ₩28,817 | -2.05% | 15.6만 |
|---|
| 2025.12.24 | ₩29,647 | ₩30,223 | ₩28,108 | ₩29,447 | -0.68% | 30.5만 |
|---|
| 2025.12.23 | ₩30,330 | ₩30,598 | ₩28,717 | ₩29,647 | -2.25% | 45.1만 |
|---|
| 2025.12.22 | ₩27,947 | ₩30,745 | ₩27,867 | ₩30,169 | +7.95% | 22.9만 |
|---|
| 2025.12.19 | ₩26,689 | ₩28,496 | ₩26,355 | ₩28,202 | +5.67% | 408.6만 |
|---|
| 2025.12.18 | ₩25,578 | ₩27,178 | ₩24,481 | ₩26,368 | +3.09% | 49.9만 |
|---|
| 2025.12.17 | ₩26,649 | ₩27,425 | ₩25,297 | ₩25,498 | -4.32% | 46만 |
|---|
| 2025.12.16 | ₩26,489 | ₩26,944 | ₩25,465 | ₩26,529 | +0.15% | 45.8만 |
|---|
| 2025.12.15 | ₩25,605 | ₩27,733 | ₩25,605 | ₩26,582 | +3.82% | 53.4만 |
|---|
| 2025.12.12 | ₩26,716 | ₩27,673 | ₩24,374 | ₩25,598 | -4.18% | 38만 |
|---|
| 2025.12.11 | ₩29,032 | ₩29,380 | ₩25,431 | ₩27,077 | -6.73% | 18.8만 |
|---|
| 2025.12.10 | ₩28,965 | ₩29,882 | ₩27,466 | ₩28,590 | -1.29% | 25.6만 |
|---|
| 2025.12.09 | ₩29,714 | ₩30,685 | ₩27,064 | ₩29,420 | -0.99% | 34만 |
|---|
| 2025.12.08 | ₩27,171 | ₩30,986 | ₩26,489 | ₩30,116 | +10.84% | 41.7만 |
|---|
| 2025.12.05 | ₩25,712 | ₩27,218 | ₩25,712 | ₩26,100 | +1.51% | 22.7만 |
|---|
| 2025.12.04 | ₩24,789 | ₩26,355 | ₩24,387 | ₩25,766 | +3.94% | 19.3만 |
|---|
| 2025.12.03 | ₩25,016 | ₩26,355 | ₩24,093 | ₩25,110 | +0.37% | 15.3만 |
|---|
| 2025.12.02 | ₩23,330 | ₩25,411 | ₩23,209 | ₩24,748 | +6.08% | 15.6만 |
|---|
| 2025.12.01 | ₩23,530 | ₩23,611 | ₩21,844 | ₩23,330 | -0.85% | 20.6만 |
|---|
| 2025.11.28 | ₩22,647 | ₩24,213 | ₩21,576 | ₩23,812 | +5.14% | 13.2만 |
|---|
| 2025.11.26 | ₩21,831 | ₩22,754 | ₩21,355 | ₩22,125 | +1.35% | 18.7만 |
|---|
| 2025.11.25 | ₩21,616 | ₩22,219 | ₩21,068 | ₩21,683 | +0.31% | 11.5만 |
|---|
| 2025.11.24 | ₩20,813 | ₩22,547 | ₩20,813 | ₩21,603 | +3.79% | 12.3만 |
|---|
| 2025.11.21 | ₩21,416 | ₩22,072 | ₩20,332 | ₩20,519 | -4.19% | 4.6만 |
|---|
| 2025.11.20 | ₩21,282 | ₩22,112 | ₩21,028 | ₩21,135 | -0.69% | 5만 |
|---|
| 2025.11.19 | ₩21,282 | ₩22,861 | ₩21,168 | ₩21,248 | -0.16% | 9.6만 |
|---|
| 2025.11.18 | ₩22,754 | ₩23,089 | ₩20,686 | ₩21,309 | -6.35% | 11.2만 |
|---|
| 2025.11.17 | ₩20,251 | ₩24,481 | ₩20,251 | ₩22,821 | +12.69% | 40.8만 |
|---|
| 2025.11.14 | ₩19,982 | ₩21,416 | ₩19,274 | ₩19,957 | -0.13% | 22만 |
|---|
| 2025.11.13 | ₩19,810 | ₩20,432 | ₩19,622 | ₩19,943 | +0.68% | 7.3만 |
|---|
| 2025.11.12 | ₩21,188 | ₩21,789 | ₩19,836 | ₩20,184 | -4.74% | 9.4만 |
|---|
| 2025.11.11 | ₩19,421 | ₩22,125 | ₩19,163 | ₩21,389 | +10.13% | 9.5만 |
|---|
| 2025.11.10 | ₩20,720 | ₩20,813 | ₩19,435 | ₩19,555 | -5.62% | 7만 |
|---|
| 2025.11.07 | ₩20,813 | ₩21,215 | ₩19,696 | ₩20,546 | -1.29% | 15.1만 |
|---|
| 2025.11.06 | ₩21,536 | ₩22,165 | ₩20,659 | ₩20,760 | -3.60% | 12만 |
|---|
| 2025.11.05 | ₩21,429 | ₩22,072 | ₩21,335 | ₩21,683 | +1.19% | 5.2만 |
|---|
| 2025.11.04 | ₩21,322 | ₩22,152 | ₩21,215 | ₩22,085 | +3.58% | 11.5만 |
|---|
| 2025.11.03 | ₩21,590 | ₩22,527 | ₩21,242 | ₩21,643 | +0.25% | 11만 |
|---|
| 2025.10.31 | ₩21,657 | ₩22,433 | ₩21,362 | ₩21,590 | -0.31% | 5.1만 |
|---|
| 2025.10.30 | ₩20,706 | ₩22,687 | ₩20,144 | ₩21,790 | +5.24% | 8.8만 |
|---|
| 2025.10.29 | ₩21,978 | ₩22,620 | ₩20,693 | ₩20,947 | -4.69% | 5.4만 |
|---|
| 2025.10.28 | ₩22,072 | ₩22,453 | ₩21,523 | ₩22,179 | +0.49% | 6.5만 |
|---|
| 2025.10.27 | ₩21,416 | ₩22,366 | ₩20,760 | ₩22,353 | +4.38% | 7.7만 |
|---|
| 2025.10.24 | ₩21,469 | ₩22,687 | ₩20,171 | ₩21,376 | -0.44% | 10.8만 |
|---|
| 2025.10.23 | ₩20,733 | ₩21,516 | ₩20,733 | ₩21,202 | +2.26% | 3.6만 |
|---|
| 2025.10.22 | ₩21,871 | ₩21,871 | ₩20,519 | ₩21,028 | -3.86% | 6.1만 |
|---|
| 2025.10.21 | ₩21,416 | ₩21,817 | ₩20,726 | ₩21,416 | 0.00% | 9.7만 |
|---|
| 2025.10.20 | ₩20,880 | ₩21,616 | ₩20,807 | ₩21,416 | +2.56% | 5.1만 |
|---|
| 2025.10.17 | ₩21,710 | ₩21,737 | ₩20,653 | ₩20,880 | -3.82% | 7.1만 |
|---|
| 2025.10.16 | ₩22,433 | ₩22,433 | ₩20,519 | ₩21,951 | -2.15% | 19만 |
|---|
| 2025.10.15 | ₩20,907 | ₩22,179 | ₩20,720 | ₩22,112 | +5.76% | 10.5만 |
|---|
| 2025.10.14 | ₩21,362 | ₩21,871 | ₩20,158 | ₩20,907 | -2.13% | 20만 |
|---|
| 2025.10.13 | ₩20,867 | ₩21,831 | ₩20,305 | ₩21,509 | +3.08% | 14.5만 |
|---|
| 2025.10.10 | ₩20,787 | ₩21,523 | ₩19,903 | ₩20,666 | -0.58% | 15.9만 |
|---|