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 | ₩46,957 | ₩51,638 | ₩46,957 | ₩49,921 | +6.31% | 64.3만 |
| 2026.10.08 | ₩45,374 | ₩47,916 | ₩44,435 | ₩46,420 | +2.31% | 44.1만 |
| 2026.10.07 | ₩45,629 | ₩49,049 | ₩45,602 | ₩45,817 | +0.41% | 38.5만 |
| 2026.10.06 | ₩47,279 | ₩47,735 | ₩45,236 | ₩45,951 | -2.81% | 43.3만 |
| 2026.10.05 | ₩48,835 | ₩49,465 | ₩46,233 | ₩46,434 | -4.92% | 49.5만 |
| 2026.10.02 | ₩50,592 | ₩52,060 | ₩49,291 | ₩49,612 | -1.94% | 38.9만 |
| 2026.10.01 | ₩51,101 | ₩51,758 | ₩49,794 | ₩50,001 | -2.15% | 27.9만 |
| 2026.09.30 | ₩50,444 | ₩52,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,477 |
| +2.05% |
| 43.7만 |
| 2026.09.29 | ₩50,820 | ₩51,141 | ₩49,599 | ₩50,001 | -1.61% | 71.3만 |
|---|
| 2026.09.28 | ₩49,948 | ₩51,195 | ₩49,049 | ₩50,820 | +1.75% | 53.5만 |
|---|
| 2026.09.25 | ₩50,766 | ₩51,732 | ₩49,612 | ₩50,068 | -1.37% | 39.9만 |
|---|
| 2026.09.24 | ₩52,483 | ₩52,831 | ₩50,377 | ₩50,699 | -3.40% | 41.4만 |
|---|
| 2026.09.23 | ₩57,405 | ₩57,405 | ₩52,087 | ₩52,563 | -8.43% | 48.2만 |
|---|
| 2026.09.22 | ₩58,210 | ₩58,210 | ₩55,272 | ₩57,258 | -1.64% | 24.4만 |
|---|
| 2026.09.21 | ₩57,070 | ₩57,968 | ₩55,708 | ₩57,660 | +1.03% | 31만 |
|---|
| 2026.09.18 | ₩56,627 | ₩57,056 | ₩55,507 | ₩56,962 | +0.59% | 53.2만 |
|---|
| 2026.09.17 | ₩58,116 | ₩58,344 | ₩56,037 | ₩56,520 | -2.75% | 31.5만 |
|---|
| 2026.09.16 | ₩58,170 | ₩58,934 | ₩56,560 | ₩57,097 | -1.84% | 23.2만 |
|---|
| 2026.09.15 | ₩60,141 | ₩60,141 | ₩57,003 | ₩57,727 | -4.01% | 32.1만 |
|---|
| 2026.09.14 | ₩60,289 | ₩61,321 | ₩59,752 | ₩60,141 | -0.24% | 24.3만 |
|---|
| 2026.09.11 | ₩62,770 | ₩63,950 | ₩59,551 | ₩59,860 | -4.64% | 20.8만 |
|---|
| 2026.09.10 | ₩63,307 | ₩63,307 | ₩61,026 | ₩62,032 | -2.01% | 17.5만 |
|---|
| 2026.09.09 | ₩65,815 | ₩66,807 | ₩63,655 | ₩63,937 | -2.85% | 19만 |
|---|
| 2026.09.08 | ₩65,090 | ₩66,552 | ₩63,239 | ₩66,244 | +1.77% | 30.1만 |
|---|
| 2026.09.04 | ₩63,669 | ₩66,941 | ₩63,669 | ₩66,177 | +3.94% | 20.6만 |
|---|
| 2026.09.03 | ₩65,560 | ₩65,600 | ₩62,663 | ₩63,736 | -2.78% | 28.3만 |
|---|
| 2026.09.02 | ₩63,454 | ₩66,968 | ₩62,287 | ₩66,365 | +4.59% | 51.8만 |
|---|
| 2026.09.01 | ₩63,320 | ₩64,661 | ₩62,931 | ₩63,172 | -0.23% | 20.2만 |
|---|
| 2026.08.31 | ₩63,669 | ₩63,709 | ₩62,207 | ₩63,387 | -0.44% | 38.7만 |
|---|
| 2026.08.28 | ₩63,897 | ₩66,049 | ₩62,193 | ₩64,017 | +0.19% | 23.1만 |
|---|
| 2026.08.27 | ₩64,581 | ₩64,943 | ₩63,226 | ₩64,232 | -0.54% | 25.6만 |
|---|
| 2026.08.26 | ₩65,332 | ₩65,332 | ₩63,320 | ₩64,601 | -1.12% | 24.5만 |
|---|
| 2026.08.25 | ₩65,318 | ₩67,277 | ₩65,030 | ₩65,453 | +0.21% | 21.7만 |
|---|
| 2026.08.24 | ₩64,219 | ₩65,801 | ₩62,810 | ₩64,661 | +0.69% | 25.3만 |
|---|
| 2026.08.21 | ₩63,991 | ₩64,661 | ₩62,148 | ₩63,870 | -0.19% | 22.6만 |
|---|
| 2026.08.20 | ₩65,064 | ₩65,533 | ₩62,904 | ₩63,347 | -2.64% | 19.5만 |
|---|
| 2026.08.19 | ₩66,794 | ₩67,022 | ₩64,695 | ₩65,640 | -1.73% | 16.2만 |
|---|
| 2026.08.18 | ₩61,281 | ₩65,627 | ₩61,281 | ₩65,412 | +6.74% | 54만 |
|---|
| 2026.08.17 | ₩63,172 | ₩64,326 | ₩61,845 | ₩62,006 | -1.85% | 26.2만 |
|---|
| 2026.08.14 | ₩59,336 | ₩64,225 | ₩58,532 | ₩64,078 | +7.99% | 29.5만 |
|---|
| 2026.08.13 | ₩61,690 | ₩61,898 | ₩59,041 | ₩59,377 | -3.75% | 43.3만 |
|---|
| 2026.08.12 | ₩60,785 | ₩61,710 | ₩59,055 | ₩60,865 | +0.13% | 35.6만 |
|---|
| 2026.08.11 | ₩61,603 | ₩62,059 | ₩58,491 | ₩60,798 | -1.31% | 23.6만 |
|---|
| 2026.08.10 | ₩63,950 | ₩65,640 | ₩58,894 | ₩61,496 | -3.84% | 42.6만 |
|---|
| 2026.08.07 | ₩65,466 | ₩65,909 | ₩63,595 | ₩64,380 | -1.66% | 26.9만 |
|---|
| 2026.08.06 | ₩60,356 | ₩65,117 | ₩59,725 | ₩64,621 | +7.07% | 46.6만 |
|---|
| 2026.08.05 | ₩60,772 | ₩61,362 | ₩59,041 | ₩60,396 | -0.62% | 31.8만 |
|---|
| 2026.08.04 | ₩57,660 | ₩61,704 | ₩57,083 | ₩60,356 | +4.68% | 56.4만 |
|---|
| 2026.08.03 | ₩54,642 | ₩59,457 | ₩52,322 | ₩57,459 | +5.15% | 87.2만 |
|---|
| 2026.07.31 | ₩54,173 | ₩54,548 | ₩52,275 | ₩53,757 | -0.77% | 33.9만 |
|---|
| 2026.07.30 | ₩52,670 | ₩55,433 | ₩49,250 | ₩54,857 | +4.15% | 51.4만 |
|---|
| 2026.07.29 | ₩47,131 | ₩52,657 | ₩47,131 | ₩52,308 | +10.98% | 70.9만 |
|---|
| 2026.07.28 | ₩46,715 | ₩51,805 | ₩46,507 | ₩46,863 | +0.32% | 29.1만 |
|---|
| 2026.07.27 | ₩47,238 | ₩48,706 | ₩45,642 | ₩46,648 | -1.25% | 21.8만 |
|---|
| 2026.07.24 | ₩46,796 | ₩48,191 | ₩45,750 | ₩46,957 | +0.34% | 33.4만 |
|---|
| 2026.07.23 | ₩48,083 | ₩48,687 | ₩45,334 | ₩46,434 | -3.43% | 59.4만 |
|---|
| 2026.07.22 | ₩44,610 | ₩49,089 | ₩43,724 | ₩48,070 | +7.76% | 79.9만 |
|---|
| 2026.07.21 | ₩42,155 | ₩43,456 | ₩41,636 | ₩43,335 | +2.80% | 18.6만 |
|---|
| 2026.07.20 | ₩41,927 | ₩43,255 | ₩40,894 | ₩41,444 | -1.15% | 19만 |
|---|
| 2026.07.17 | ₩40,385 | ₩43,040 | ₩39,379 | ₩42,128 | +4.32% | 14.8만 |
|---|
| 2026.07.16 | ₩43,107 | ₩43,577 | ₩40,613 | ₩41,029 | -4.82% | 18.7만 |
|---|
| 2026.07.15 | ₩42,772 | ₩43,443 | ₩41,391 | ₩43,134 | +0.85% | 10.8만 |
|---|
| 2026.07.14 | ₩43,483 | ₩45,173 | ₩42,450 | ₩42,947 | -1.23% | 21.4만 |
|---|
| 2026.07.13 | ₩43,939 | ₩45,361 | ₩42,490 | ₩43,255 | -1.56% | 13.5만 |
|---|
| 2026.07.10 | ₩45,253 | ₩45,877 | ₩42,879 | ₩44,194 | -2.34% | 18.6만 |
|---|
| 2026.07.09 | ₩45,830 | ₩46,876 | ₩42,706 | ₩45,253 | -1.26% | 23.8만 |
|---|
| 2026.07.08 | ₩45,911 | ₩47,406 | ₩45,589 | ₩45,830 | -0.18% | 30.6만 |
|---|
| 2026.07.07 | ₩46,031 | ₩46,782 | ₩44,489 | ₩45,991 | -0.09% | 41.2만 |
|---|
| 2026.07.06 | ₩45,240 | ₩45,991 | ₩43,845 | ₩44,811 | -0.95% | 23.3만 |
|---|
| 2026.07.02 | ₩43,027 | ₩45,602 | ₩42,678 | ₩44,838 | +4.21% | 40.6만 |
|---|
| 2026.07.01 | ₩43,979 | ₩44,650 | ₩42,383 | ₩42,772 | -2.74% | 22.3만 |
|---|
| 2026.06.30 | ₩44,154 | ₩44,683 | ₩42,685 | ₩43,530 | -1.41% | 33.4만 |
|---|
| 2026.06.29 | ₩42,812 | ₩43,838 | ₩41,619 | ₩43,778 | +2.26% | 36.7만 |
|---|
| 2026.06.26 | ₩41,565 | ₩43,134 | ₩39,915 | ₩42,812 | +3.00% | 141.4만 |
|---|
| 2026.06.25 | ₩40,894 | ₩42,906 | ₩40,841 | ₩41,578 | +1.67% | 21.3만 |
|---|
| 2026.06.24 | ₩41,042 | ₩42,826 | ₩40,308 | ₩40,881 | -0.39% | 29.5만 |
|---|
| 2026.06.23 | ₩40,036 | ₩42,169 | ₩39,768 | ₩41,042 | +2.51% | 82.5만 |
|---|
| 2026.06.22 | ₩40,344 | ₩41,672 | ₩39,620 | ₩40,063 | -0.70% | 34.5만 |
|---|
| 2026.06.18 | ₩41,578 | ₩42,236 | ₩39,265 | ₩40,237 | -3.23% | 51.3만 |
|---|
| 2026.06.17 | ₩37,152 | ₩40,398 | ₩37,152 | ₩40,304 | +8.48% | 33.4만 |
|---|
| 2026.06.16 | ₩38,547 | ₩39,325 | ₩36,710 | ₩37,099 | -3.76% | 16만 |
|---|
| 2026.06.15 | ₩38,292 | ₩39,191 | ₩37,823 | ₩38,225 | -0.18% | 20.2만 |
|---|
| 2026.06.12 | ₩38,319 | ₩39,667 | ₩37,944 | ₩38,118 | -0.53% | 15.8만 |
|---|
| 2026.06.11 | ₩37,380 | ₩39,379 | ₩37,286 | ₩38,279 | +2.40% | 12만 |
|---|
| 2026.06.10 | ₩39,258 | ₩40,599 | ₩37,997 | ₩38,078 | -3.01% | 19.4만 |
|---|
| 2026.06.09 | ₩39,620 | ₩40,801 | ₩38,889 | ₩39,258 | -0.91% | 36.3만 |
|---|
| 2026.06.08 | ₩38,681 | ₩39,654 | ₩37,957 | ₩39,432 | +1.94% | 10만 |
|---|
| 2026.06.05 | ₩38,708 | ₩39,647 | ₩38,011 | ₩38,266 | -1.14% | 15.7만 |
|---|
| 2026.06.04 | ₩37,836 | ₩40,311 | ₩37,219 | ₩38,762 | +2.45% | 16.8만 |
|---|
| 2026.06.03 | ₩36,240 | ₩38,078 | ₩36,187 | ₩37,488 | +3.44% | 19.8만 |
|---|
| 2026.06.02 | ₩37,085 | ₩37,890 | ₩35,368 | ₩36,240 | -2.28% | 14.7만 |
|---|
| 2026.06.01 | ₩37,582 | ₩38,541 | ₩36,482 | ₩37,595 | +0.04% | 12.7만 |
|---|
| 2026.05.29 | ₩36,911 | ₩39,406 | ₩36,254 | ₩37,514 | +1.64% | 35.8만 |
|---|
| 2026.05.28 | ₩37,286 | ₩37,716 | ₩36,314 | ₩36,924 | -0.97% | 10.9만 |
|---|
| 2026.05.27 | ₩38,333 | ₩39,446 | ₩36,743 | ₩37,286 | -2.73% | 20만 |
|---|
| 2026.05.26 | ₩37,890 | ₩39,097 | ₩37,662 | ₩37,997 | +0.28% | 12.9만 |
|---|
| 2026.05.22 | ₩38,225 | ₩39,848 | ₩37,461 | ₩37,716 | -1.33% | 14.5만 |
|---|
| 2026.05.21 | ₩37,488 | ₩38,447 | ₩37,193 | ₩37,555 | +0.18% | 16.2만 |
|---|
| 2026.05.20 | ₩37,032 | ₩37,877 | ₩36,468 | ₩37,595 | +1.52% | 17.7만 |
|---|
| 2026.05.19 | ₩36,871 | ₩37,219 | ₩35,543 | ₩36,576 | -0.80% | 16.5만 |
|---|
| 2026.05.18 | ₩40,841 | ₩41,350 | ₩36,360 | ₩37,206 | -8.90% | 22.9만 |
|---|
| 2026.05.15 | ₩41,364 | ₩41,511 | ₩39,466 | ₩39,781 | -3.83% | 25.6만 |
|---|
| 2026.05.14 | ₩43,537 | ₩43,751 | ₩42,034 | ₩42,128 | -3.23% | 7.7만 |
|---|
| 2026.05.13 | ₩41,283 | ₩43,758 | ₩41,283 | ₩43,335 | +4.97% | 17.9만 |
|---|
| 2026.05.12 | ₩43,724 | ₩43,724 | ₩41,364 | ₩41,753 | -4.51% | 8.9만 |
|---|
| 2026.05.11 | ₩42,906 | ₩44,891 | ₩42,886 | ₩43,852 | +2.20% | 7.9만 |
|---|
| 2026.05.08 | ₩42,490 | ₩44,026 | ₩41,122 | ₩42,879 | +0.92% | 7만 |
|---|
| 2026.05.07 | ₩43,040 | ₩43,094 | ₩41,659 | ₩42,893 | -0.34% | 8.6만 |
|---|
| 2026.05.06 | ₩44,838 | ₩44,838 | ₩42,222 | ₩42,920 | -4.28% | 21.8만 |
|---|
| 2026.05.05 | ₩43,014 | ₩44,543 | ₩42,678 | ₩44,100 | +2.53% | 12.6만 |
|---|
| 2026.05.04 | ₩41,967 | ₩43,550 | ₩41,967 | ₩42,692 | +1.73% | 12.4만 |
|---|
| 2026.05.01 | ₩42,397 | ₩43,262 | ₩41,431 | ₩42,155 | -0.57% | 13.2만 |
|---|
| 2026.04.30 | ₩40,908 | ₩42,732 | ₩40,854 | ₩42,531 | +3.97% | 14.8만 |
|---|
| 2026.04.29 | ₩41,136 | ₩42,450 | ₩40,519 | ₩41,029 | -0.26% | 15.8만 |
|---|
| 2026.04.28 | ₩42,665 | ₩44,261 | ₩41,069 | ₩42,088 | -1.35% | 11.2만 |
|---|
| 2026.04.27 | ₩41,498 | ₩44,891 | ₩41,230 | ₩42,665 | +2.81% | 24.2만 |
|---|
| 2026.04.24 | ₩40,935 | ₩43,590 | ₩40,251 | ₩41,216 | +0.69% | 19.2만 |
|---|
| 2026.04.23 | ₩42,289 | ₩42,651 | ₩40,385 | ₩41,277 | -2.39% | 17.3만 |
|---|
| 2026.04.22 | ₩42,812 | ₩43,523 | ₩41,471 | ₩42,625 | -0.44% | 25.4만 |
|---|
| 2026.04.21 | ₩42,517 | ₩44,134 | ₩42,262 | ₩42,625 | +0.25% | 33.4만 |
|---|
| 2026.04.20 | ₩41,283 | ₩43,577 | ₩40,740 | ₩42,477 | +2.89% | 20.9만 |
|---|
| 2026.04.17 | ₩38,601 | ₩41,203 | ₩38,380 | ₩40,935 | +6.05% | 34.2만 |
|---|
| 2026.04.16 | ₩38,668 | ₩38,802 | ₩36,743 | ₩37,930 | -1.91% | 71.2만 |
|---|
| 2026.04.15 | ₩35,395 | ₩39,888 | ₩35,275 | ₩39,057 | +10.34% | 74.5만 |
|---|
| 2026.04.14 | ₩34,108 | ₩35,744 | ₩33,866 | ₩35,637 | +4.48% | 30.2만 |
|---|
| 2026.04.13 | ₩32,552 | ₩34,577 | ₩32,552 | ₩34,108 | +4.78% | 30.4만 |
|---|
| 2026.04.10 | ₩36,549 | ₩36,549 | ₩32,538 | ₩32,646 | -10.68% | 59.1만 |
|---|
| 2026.04.09 | ₩34,537 | ₩35,838 | ₩33,907 | ₩35,261 | +2.10% | 31.7만 |
|---|
| 2026.04.08 | ₩34,980 | ₩35,127 | ₩33,799 | ₩34,845 | -0.38% | 18.2만 |
|---|
| 2026.04.07 | ₩36,307 | ₩36,670 | ₩33,665 | ₩33,933 | -6.54% | 18.7만 |
|---|
| 2026.04.06 | ₩34,269 | ₩36,234 | ₩33,129 | ₩36,133 | +5.44% | 41.2만 |
|---|
| 2026.04.02 | ₩32,860 | ₩34,912 | ₩32,860 | ₩34,456 | +4.86% | 34.2만 |
|---|
| 2026.04.01 | ₩33,544 | ₩34,537 | ₩32,391 | ₩33,276 | -0.80% | 20만 |
|---|
| 2026.03.31 | ₩31,626 | ₩33,330 | ₩30,191 | ₩33,075 | +4.58% | 31.3만 |
|---|
| 2026.03.30 | ₩32,082 | ₩32,082 | ₩31,050 | ₩31,184 | -2.80% | 10.9만 |
|---|
| 2026.03.27 | ₩33,451 | ₩33,839 | ₩31,975 | ₩31,975 | -4.41% | 17.4만 |
|---|
| 2026.03.26 | ₩32,337 | ₩33,290 | ₩31,184 | ₩32,901 | +1.74% | 23.3만 |
|---|
| 2026.03.25 | ₩31,546 | ₩32,988 | ₩30,634 | ₩32,471 | +2.93% | 17.2만 |
|---|
| 2026.03.24 | ₩31,452 | ₩31,747 | ₩30,151 | ₩31,345 | -0.34% | 12.3만 |
|---|
| 2026.03.23 | ₩31,559 | ₩32,820 | ₩31,479 | ₩31,747 | +0.59% | 12.9만 |
|---|
| 2026.03.20 | ₩32,163 | ₩32,807 | ₩31,197 | ₩31,559 | -1.88% | 77.9만 |
|---|
| 2026.03.19 | ₩31,653 | ₩32,512 | ₩30,916 | ₩32,176 | +1.65% | 22.5만 |
|---|
| 2026.03.18 | ₩32,257 | ₩32,901 | ₩31,284 | ₩31,868 | -1.21% | 30.9만 |
|---|
| 2026.03.17 | ₩35,556 | ₩35,556 | ₩32,418 | ₩32,753 | -7.88% | 39.5만 |
|---|
| 2026.03.16 | ₩34,564 | ₩36,951 | ₩34,564 | ₩35,489 | +2.68% | 38.3만 |
|---|
| 2026.03.13 | ₩33,786 | ₩35,744 | ₩33,786 | ₩34,430 | +1.91% | 29.6만 |
|---|
| 2026.03.12 | ₩33,102 | ₩34,067 | ₩32,740 | ₩33,451 | +1.05% | 26.3만 |
|---|
| 2026.03.11 | ₩31,814 | ₩33,437 | ₩31,680 | ₩33,102 | +4.05% | 29.8만 |
|---|
| 2026.03.10 | ₩33,142 | ₩34,188 | ₩31,922 | ₩32,217 | -2.79% | 21.5만 |
|---|
| 2026.03.09 | ₩31,412 | ₩33,015 | ₩30,647 | ₩32,646 | +3.93% | 16.9만 |
|---|
| 2026.03.06 | ₩31,385 | ₩32,270 | ₩31,251 | ₩31,895 | +1.62% | 9.7만 |
|---|
| 2026.03.05 | ₩32,418 | ₩32,679 | ₩30,781 | ₩31,586 | -2.57% | 17.4만 |
|---|
| 2026.03.04 | ₩32,659 | ₩34,336 | ₩32,150 | ₩32,726 | +0.21% | 30만 |
|---|
| 2026.03.03 | ₩31,063 | ₩32,766 | ₩30,312 | ₩32,069 | +3.24% | 20.4만 |
|---|
| 2026.03.02 | ₩31,586 | ₩32,290 | ₩29,776 | ₩31,895 | +0.98% | 19만 |
|---|
| 2026.02.27 | ₩31,814 | ₩32,880 | ₩31,814 | ₩32,203 | +1.22% | 10.3만 |
|---|
| 2026.02.26 | ₩33,826 | ₩33,826 | ₩31,385 | ₩32,498 | -3.93% | 19.7만 |
|---|
| 2026.02.25 | ₩33,182 | ₩34,336 | ₩33,048 | ₩33,719 | +1.62% | 35.5만 |
|---|
| 2026.02.24 | ₩32,592 | ₩34,228 | ₩32,196 | ₩33,196 | +1.85% | 70.6만 |
|---|
| 2026.02.23 | ₩31,694 | ₩32,525 | ₩31,465 | ₩32,203 | +1.61% | 12.3만 |
|---|
| 2026.02.20 | ₩32,391 | ₩32,780 | ₩31,331 | ₩31,787 | -1.86% | 18.4만 |
|---|
| 2026.02.19 | ₩32,096 | ₩32,498 | ₩30,714 | ₩32,458 | +1.13% | 9.5만 |
|---|
| 2026.02.18 | ₩32,176 | ₩32,753 | ₩31,821 | ₩32,217 | +0.13% | 19.6만 |
|---|
| 2026.02.17 | ₩31,264 | ₩32,713 | ₩30,147 | ₩32,351 | +3.47% | 24.4만 |
|---|
| 2026.02.13 | ₩32,699 | ₩32,726 | ₩31,224 | ₩31,305 | -4.27% | 17.5만 |
|---|
| 2026.02.12 | ₩32,431 | ₩32,820 | ₩31,881 | ₩32,659 | +0.70% | 12.7만 |
|---|
| 2026.02.11 | ₩33,088 | ₩33,088 | ₩31,546 | ₩32,310 | -2.35% | 12.9만 |
|---|
| 2026.02.10 | ₩32,418 | ₩33,316 | ₩31,787 | ₩32,485 | +0.21% | 14.3만 |
|---|
| 2026.02.09 | ₩31,814 | ₩32,968 | ₩31,114 | ₩32,150 | +1.05% | 13.4만 |
|---|
| 2026.02.06 | ₩32,230 | ₩32,901 | ₩31,070 | ₩31,948 | -0.87% | 26.4만 |
|---|
| 2026.02.05 | ₩30,017 | ₩33,464 | ₩29,507 | ₩32,002 | +6.61% | 41.7만 |
|---|
| 2026.02.04 | ₩29,588 | ₩31,050 | ₩27,697 | ₩28,394 | -4.03% | 8.5만 |
|---|
| 2026.02.03 | ₩30,728 | ₩31,519 | ₩29,038 | ₩29,333 | -4.54% | 14.5만 |
|---|
| 2026.02.02 | ₩28,796 | ₩30,902 | ₩28,381 | ₩30,728 | +6.71% | 19.3만 |
|---|
| 2026.01.30 | ₩28,179 | ₩29,212 | ₩27,442 | ₩28,770 | +2.09% | 15.7만 |
|---|
| 2026.01.29 | ₩28,461 | ₩29,219 | ₩27,898 | ₩28,394 | -0.24% | 13.1만 |
|---|
| 2026.01.28 | ₩30,580 | ₩30,607 | ₩27,911 | ₩28,488 | -6.84% | 12만 |
|---|
| 2026.01.27 | ₩29,936 | ₩30,627 | ₩29,353 | ₩30,218 | +0.94% | 14.4만 |
|---|
| 2026.01.26 | ₩32,190 | ₩32,190 | ₩29,266 | ₩30,017 | -6.75% | 18.7만 |
|---|
| 2026.01.23 | ₩31,787 | ₩32,804 | ₩30,862 | ₩32,069 | +0.89% | 12.6만 |
|---|
| 2026.01.22 | ₩29,159 | ₩32,196 | ₩29,159 | ₩31,626 | +8.46% | 21.6만 |
|---|
| 2026.01.21 | ₩28,475 | ₩29,896 | ₩27,373 | ₩29,132 | +2.31% | 25.7만 |
|---|
| 2026.01.20 | ₩26,208 | ₩30,406 | ₩26,000 | ₩28,917 | +10.34% | 21.9만 |
|---|
| 2026.01.16 | ₩28,635 | ₩29,239 | ₩25,879 | ₩26,785 | -6.46% | 25.9만 |
|---|
| 2026.01.15 | ₩25,993 | ₩28,703 | ₩25,390 | ₩28,676 | +10.32% | 29.6만 |
|---|
| 2026.01.14 | ₩26,744 | ₩26,744 | ₩25,229 | ₩25,966 | -2.91% | 25.6만 |
|---|
| 2026.01.13 | ₩26,047 | ₩27,435 | ₩24,908 | ₩26,543 | +1.91% | 29.8만 |
|---|
| 2026.01.12 | ₩28,407 | ₩28,407 | ₩24,719 | ₩25,524 | -10.15% | 22.3만 |
|---|
| 2026.01.09 | ₩28,381 | ₩28,743 | ₩27,106 | ₩27,804 | -2.03% | 22.4만 |
|---|
| 2026.01.08 | ₩27,764 | ₩28,300 | ₩27,522 | ₩27,898 | +0.48% | 15.5만 |
|---|
| 2026.01.07 | ₩26,691 | ₩28,857 | ₩26,087 | ₩28,153 | +5.48% | 14.7만 |
|---|
| 2026.01.06 | ₩26,999 | ₩28,072 | ₩26,416 | ₩26,677 | -1.19% | 22.7만 |
|---|
| 2026.01.05 | ₩27,831 | ₩28,166 | ₩25,993 | ₩27,576 | -0.92% | 19만 |
|---|
| 2026.01.02 | ₩29,601 | ₩30,366 | ₩26,342 | ₩27,415 | -7.39% | 60.3만 |
|---|
| 2025.12.31 | ₩28,944 | ₩30,993 | ₩28,542 | ₩29,856 | +3.15% | 26.3만 |
|---|
| 2025.12.30 | ₩28,850 | ₩28,971 | ₩27,643 | ₩28,837 | -0.05% | 35.3만 |
|---|
| 2025.12.29 | ₩28,944 | ₩29,641 | ₩28,166 | ₩28,703 | -0.83% | 29.2만 |
|---|
| 2025.12.26 | ₩29,480 | ₩29,641 | ₩28,401 | ₩28,877 | -2.05% | 15.6만 |
|---|
| 2025.12.24 | ₩29,708 | ₩30,285 | ₩28,166 | ₩29,507 | -0.68% | 30.5만 |
|---|
| 2025.12.23 | ₩30,392 | ₩30,661 | ₩28,776 | ₩29,708 | -2.25% | 45.1만 |
|---|
| 2025.12.22 | ₩28,005 | ₩30,808 | ₩27,925 | ₩30,232 | +7.95% | 22.9만 |
|---|
| 2025.12.19 | ₩26,744 | ₩28,555 | ₩26,409 | ₩28,260 | +5.67% | 408.6만 |
|---|
| 2025.12.18 | ₩25,631 | ₩27,234 | ₩24,531 | ₩26,422 | +3.09% | 49.9만 |
|---|
| 2025.12.17 | ₩26,704 | ₩27,482 | ₩25,349 | ₩25,551 | -4.32% | 46만 |
|---|
| 2025.12.16 | ₩26,543 | ₩26,999 | ₩25,517 | ₩26,583 | +0.15% | 45.8만 |
|---|
| 2025.12.15 | ₩25,658 | ₩27,790 | ₩25,658 | ₩26,637 | +3.82% | 53.4만 |
|---|
| 2025.12.12 | ₩26,771 | ₩27,730 | ₩24,424 | ₩25,651 | -4.18% | 38만 |
|---|
| 2025.12.11 | ₩29,091 | ₩29,440 | ₩25,484 | ₩27,133 | -6.73% | 18.8만 |
|---|
| 2025.12.10 | ₩29,024 | ₩29,943 | ₩27,522 | ₩28,649 | -1.29% | 25.6만 |
|---|
| 2025.12.09 | ₩29,776 | ₩30,748 | ₩27,120 | ₩29,480 | -0.99% | 34만 |
|---|
| 2025.12.08 | ₩27,227 | ₩31,050 | ₩26,543 | ₩30,178 | +10.84% | 41.7만 |
|---|
| 2025.12.05 | ₩25,765 | ₩27,274 | ₩25,765 | ₩26,154 | +1.51% | 22.7만 |
|---|
| 2025.12.04 | ₩24,840 | ₩26,409 | ₩24,437 | ₩25,819 | +3.94% | 19.3만 |
|---|
| 2025.12.03 | ₩25,068 | ₩26,409 | ₩24,142 | ₩25,162 | +0.37% | 15.3만 |
|---|
| 2025.12.02 | ₩23,378 | ₩25,463 | ₩23,257 | ₩24,800 | +6.08% | 15.6만 |
|---|
| 2025.12.01 | ₩23,579 | ₩23,659 | ₩21,889 | ₩23,378 | -0.85% | 20.6만 |
|---|
| 2025.11.28 | ₩22,694 | ₩24,263 | ₩21,621 | ₩23,861 | +5.14% | 13.2만 |
|---|
| 2025.11.26 | ₩21,876 | ₩22,801 | ₩21,399 | ₩22,171 | +1.35% | 18.7만 |
|---|
| 2025.11.25 | ₩21,661 | ₩22,265 | ₩21,111 | ₩21,728 | +0.31% | 11.5만 |
|---|
| 2025.11.24 | ₩20,856 | ₩22,593 | ₩20,856 | ₩21,648 | +3.79% | 12.3만 |
|---|
| 2025.11.21 | ₩21,460 | ₩22,117 | ₩20,373 | ₩20,561 | -4.19% | 4.6만 |
|---|
| 2025.11.20 | ₩21,326 | ₩22,157 | ₩21,071 | ₩21,178 | -0.69% | 5만 |
|---|
| 2025.11.19 | ₩21,326 | ₩22,908 | ₩21,212 | ₩21,292 | -0.16% | 9.6만 |
|---|
| 2025.11.18 | ₩22,801 | ₩23,136 | ₩20,729 | ₩21,353 | -6.35% | 11.2만 |
|---|
| 2025.11.17 | ₩20,293 | ₩24,531 | ₩20,293 | ₩22,868 | +12.69% | 40.8만 |
|---|
| 2025.11.14 | ₩20,023 | ₩21,460 | ₩19,314 | ₩19,998 | -0.13% | 22만 |
|---|
| 2025.11.13 | ₩19,850 | ₩20,474 | ₩19,663 | ₩19,984 | +0.68% | 7.3만 |
|---|
| 2025.11.12 | ₩21,232 | ₩21,834 | ₩19,877 | ₩20,226 | -4.74% | 9.4만 |
|---|
| 2025.11.11 | ₩19,461 | ₩22,171 | ₩19,203 | ₩21,433 | +10.13% | 9.5만 |
|---|
| 2025.11.10 | ₩20,762 | ₩20,856 | ₩19,475 | ₩19,596 | -5.62% | 7만 |
|---|
| 2025.11.07 | ₩20,856 | ₩21,259 | ₩19,736 | ₩20,588 | -1.29% | 15.1만 |
|---|
| 2025.11.06 | ₩21,581 | ₩22,211 | ₩20,702 | ₩20,803 | -3.60% | 12만 |
|---|
| 2025.11.05 | ₩21,473 | ₩22,117 | ₩21,379 | ₩21,728 | +1.19% | 5.2만 |
|---|
| 2025.11.04 | ₩21,366 | ₩22,198 | ₩21,259 | ₩22,130 | +3.58% | 11.5만 |
|---|
| 2025.11.03 | ₩21,634 | ₩22,573 | ₩21,285 | ₩21,688 | +0.25% | 11만 |
|---|
| 2025.10.31 | ₩21,701 | ₩22,479 | ₩21,406 | ₩21,634 | -0.31% | 5.1만 |
|---|
| 2025.10.30 | ₩20,749 | ₩22,734 | ₩20,186 | ₩21,835 | +5.24% | 8.8만 |
|---|
| 2025.10.29 | ₩22,023 | ₩22,667 | ₩20,736 | ₩20,990 | -4.69% | 5.4만 |
|---|
| 2025.10.28 | ₩22,117 | ₩22,499 | ₩21,567 | ₩22,224 | +0.49% | 6.5만 |
|---|
| 2025.10.27 | ₩21,460 | ₩22,412 | ₩20,803 | ₩22,399 | +4.38% | 7.7만 |
|---|
| 2025.10.24 | ₩21,513 | ₩22,734 | ₩20,212 | ₩21,420 | -0.44% | 10.8만 |
|---|
| 2025.10.23 | ₩20,776 | ₩21,560 | ₩20,776 | ₩21,245 | +2.26% | 3.6만 |
|---|
| 2025.10.22 | ₩21,916 | ₩21,916 | ₩20,561 | ₩21,071 | -3.86% | 6.1만 |
|---|
| 2025.10.21 | ₩21,460 | ₩21,862 | ₩20,769 | ₩21,460 | 0.00% | 9.7만 |
|---|
| 2025.10.20 | ₩20,923 | ₩21,661 | ₩20,850 | ₩21,460 | +2.56% | 5.1만 |
|---|
| 2025.10.17 | ₩21,755 | ₩21,782 | ₩20,695 | ₩20,923 | -3.82% | 7.1만 |
|---|
| 2025.10.16 | ₩22,479 | ₩22,479 | ₩20,561 | ₩21,996 | -2.15% | 19만 |
|---|
| 2025.10.15 | ₩20,950 | ₩22,224 | ₩20,762 | ₩22,157 | +5.76% | 10.5만 |
|---|
| 2025.10.14 | ₩21,406 | ₩21,916 | ₩20,199 | ₩20,950 | -2.13% | 20만 |
|---|
| 2025.10.13 | ₩20,910 | ₩21,876 | ₩20,347 | ₩21,554 | +3.08% | 14.5만 |
|---|
| 2025.10.10 | ₩20,829 | ₩21,567 | ₩19,944 | ₩20,709 | -0.58% | 15.9만 |
|---|