시장 데이터를 불러오는 중
전체 종목
리니지 셀 테라퓨틱스 과거 주가
Lineage Cell Therapeutics, Inc. Common Stock · LCTX · NYSE American
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lineage Cell Therapeutics, Inc. Common Stock · LCTX · NYSE American
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,364 | ₩1,377 | ₩1,311 | ₩1,324 | -2.94% | 115.9만 |
| 2026.10.08 | ₩1,270 | ₩1,404 | ₩1,244 | ₩1,377 | +8.42% | 201만 |
| 2026.10.07 | ₩1,257 | ₩1,297 | ₩1,230 | ₩1,270 | +1.06% | 147.6만 |
| 2026.10.06 | ₩1,257 | ₩1,297 | ₩1,244 | ₩1,257 | 0.00% | 96.7만 |
| 2026.10.05 | ₩1,244 | ₩1,284 | ₩1,217 | ₩1,244 | 0.00% | 138.7만 |
| 2026.10.02 | ₩1,230 | ₩1,284 | ₩1,190 | ₩1,244 | +1.09% | 124.9만 |
| 2026.10.01 | ₩1,284 | ₩1,297 | ₩1,177 | ₩1,204 | -6.25% | 165.2만 |
| 2026.09.30 | ₩1,270 | ₩1,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,284 |
| +1.05% |
| 126.8만 |
| 2026.09.29 | ₩1,311 | ₩1,324 | ₩1,230 | ₩1,270 | -3.06% | 259.2만 |
|---|
| 2026.09.28 | ₩1,364 | ₩1,391 | ₩1,284 | ₩1,297 | -4.90% | 157.4만 |
|---|
| 2026.09.25 | ₩1,270 | ₩1,391 | ₩1,257 | ₩1,377 | +8.42% | 248.1만 |
|---|
| 2026.09.24 | ₩1,270 | ₩1,297 | ₩1,217 | ₩1,270 | 0.00% | 244만 |
|---|
| 2026.09.23 | ₩1,364 | ₩1,391 | ₩1,284 | ₩1,284 | -5.88% | 263만 |
|---|
| 2026.09.22 | ₩1,364 | ₩1,404 | ₩1,337 | ₩1,391 | +1.96% | 84.7만 |
|---|
| 2026.09.21 | ₩1,377 | ₩1,404 | ₩1,351 | ₩1,351 | -1.94% | 72.1만 |
|---|
| 2026.09.18 | ₩1,364 | ₩1,418 | ₩1,337 | ₩1,377 | +0.98% | 320.9만 |
|---|
| 2026.09.17 | ₩1,471 | ₩1,471 | ₩1,377 | ₩1,377 | -6.36% | 89.4만 |
|---|
| 2026.09.16 | ₩1,418 | ₩1,498 | ₩1,377 | ₩1,431 | +0.94% | 164만 |
|---|
| 2026.09.15 | ₩1,418 | ₩1,431 | ₩1,364 | ₩1,418 | 0.00% | 140만 |
|---|
| 2026.09.14 | ₩1,351 | ₩1,444 | ₩1,351 | ₩1,431 | +5.94% | 184만 |
|---|
| 2026.09.11 | ₩1,364 | ₩1,377 | ₩1,337 | ₩1,351 | -0.98% | 91만 |
|---|
| 2026.09.10 | ₩1,364 | ₩1,377 | ₩1,337 | ₩1,364 | 0.00% | 119.8만 |
|---|
| 2026.09.09 | ₩1,484 | ₩1,498 | ₩1,377 | ₩1,377 | -7.21% | 136.1만 |
|---|
| 2026.09.08 | ₩1,471 | ₩1,551 | ₩1,458 | ₩1,458 | -0.91% | 130.9만 |
|---|
| 2026.09.04 | ₩1,458 | ₩1,484 | ₩1,444 | ₩1,444 | -0.92% | 53.6만 |
|---|
| 2026.09.03 | ₩1,484 | ₩1,498 | ₩1,458 | ₩1,471 | -0.90% | 91.7만 |
|---|
| 2026.09.02 | ₩1,444 | ₩1,525 | ₩1,444 | ₩1,484 | +2.78% | 67.6만 |
|---|
| 2026.09.01 | ₩1,471 | ₩1,498 | ₩1,444 | ₩1,444 | -1.82% | 90.3만 |
|---|
| 2026.08.31 | ₩1,484 | ₩1,511 | ₩1,471 | ₩1,471 | -0.90% | 58만 |
|---|
| 2026.08.28 | ₩1,551 | ₩1,578 | ₩1,484 | ₩1,484 | -4.31% | 58.7만 |
|---|
| 2026.08.27 | ₩1,484 | ₩1,591 | ₩1,471 | ₩1,551 | +4.50% | 97만 |
|---|
| 2026.08.26 | ₩1,551 | ₩1,551 | ₩1,471 | ₩1,498 | -3.45% | 80만 |
|---|
| 2026.08.25 | ₩1,444 | ₩1,511 | ₩1,444 | ₩1,511 | +4.63% | 103.2만 |
|---|
| 2026.08.24 | ₩1,444 | ₩1,484 | ₩1,418 | ₩1,458 | +0.93% | 60.7만 |
|---|
| 2026.08.21 | ₩1,458 | ₩1,484 | ₩1,431 | ₩1,444 | -0.92% | 71.6만 |
|---|
| 2026.08.20 | ₩1,458 | ₩1,471 | ₩1,391 | ₩1,444 | -0.92% | 147.4만 |
|---|
| 2026.08.19 | ₩1,458 | ₩1,511 | ₩1,444 | ₩1,471 | +0.92% | 95.2만 |
|---|
| 2026.08.18 | ₩1,418 | ₩1,444 | ₩1,404 | ₩1,418 | 0.00% | 111.2만 |
|---|
| 2026.08.17 | ₩1,431 | ₩1,484 | ₩1,418 | ₩1,418 | -0.93% | 79.5만 |
|---|
| 2026.08.14 | ₩1,418 | ₩1,458 | ₩1,404 | ₩1,431 | +0.94% | 112.9만 |
|---|
| 2026.08.13 | ₩1,484 | ₩1,498 | ₩1,404 | ₩1,418 | -4.50% | 95.8만 |
|---|
| 2026.08.12 | ₩1,498 | ₩1,511 | ₩1,458 | ₩1,471 | -1.79% | 69.8만 |
|---|
| 2026.08.11 | ₩1,511 | ₩1,538 | ₩1,471 | ₩1,498 | -0.88% | 76.4만 |
|---|
| 2026.08.10 | ₩1,471 | ₩1,538 | ₩1,458 | ₩1,511 | +2.73% | 75.2만 |
|---|
| 2026.08.07 | ₩1,471 | ₩1,525 | ₩1,444 | ₩1,471 | 0.00% | 83.4만 |
|---|
| 2026.08.06 | ₩1,551 | ₩1,578 | ₩1,498 | ₩1,511 | -2.59% | 71.2만 |
|---|
| 2026.08.05 | ₩1,498 | ₩1,538 | ₩1,471 | ₩1,525 | +1.79% | 69.3만 |
|---|
| 2026.08.04 | ₩1,511 | ₩1,538 | ₩1,484 | ₩1,498 | -0.88% | 86.1만 |
|---|
| 2026.08.03 | ₩1,444 | ₩1,498 | ₩1,431 | ₩1,484 | +2.78% | 68.1만 |
|---|
| 2026.07.31 | ₩1,484 | ₩1,511 | ₩1,431 | ₩1,444 | -2.70% | 94.9만 |
|---|
| 2026.07.30 | ₩1,418 | ₩1,511 | ₩1,404 | ₩1,484 | +4.72% | 105만 |
|---|
| 2026.07.29 | ₩1,431 | ₩1,444 | ₩1,364 | ₩1,418 | -0.93% | 139.9만 |
|---|
| 2026.07.28 | ₩1,391 | ₩1,444 | ₩1,377 | ₩1,431 | +2.88% | 89.1만 |
|---|
| 2026.07.27 | ₩1,377 | ₩1,444 | ₩1,337 | ₩1,377 | 0.00% | 170.6만 |
|---|
| 2026.07.24 | ₩1,431 | ₩1,458 | ₩1,364 | ₩1,377 | -3.74% | 123.1만 |
|---|
| 2026.07.23 | ₩1,484 | ₩1,498 | ₩1,431 | ₩1,431 | -3.60% | 102.5만 |
|---|
| 2026.07.22 | ₩1,498 | ₩1,525 | ₩1,471 | ₩1,484 | -0.89% | 77.4만 |
|---|
| 2026.07.21 | ₩1,484 | ₩1,525 | ₩1,471 | ₩1,525 | +2.70% | 76.3만 |
|---|
| 2026.07.20 | ₩1,538 | ₩1,565 | ₩1,458 | ₩1,471 | -4.35% | 173.9만 |
|---|
| 2026.07.17 | ₩1,538 | ₩1,618 | ₩1,525 | ₩1,551 | +0.87% | 85.6만 |
|---|
| 2026.07.16 | ₩1,632 | ₩1,645 | ₩1,551 | ₩1,565 | -4.10% | 115.4만 |
|---|
| 2026.07.15 | ₩1,632 | ₩1,672 | ₩1,618 | ₩1,632 | 0.00% | 59.1만 |
|---|
| 2026.07.14 | ₩1,632 | ₩1,658 | ₩1,618 | ₩1,632 | 0.00% | 77.1만 |
|---|
| 2026.07.13 | ₩1,672 | ₩1,712 | ₩1,618 | ₩1,618 | -3.20% | 95.8만 |
|---|
| 2026.07.10 | ₩1,725 | ₩1,739 | ₩1,672 | ₩1,712 | -0.78% | 73.9만 |
|---|
| 2026.07.09 | ₩1,792 | ₩1,805 | ₩1,698 | ₩1,725 | -3.73% | 116.2만 |
|---|
| 2026.07.08 | ₩1,739 | ₩1,819 | ₩1,739 | ₩1,792 | +3.08% | 137.7만 |
|---|
| 2026.07.07 | ₩1,792 | ₩1,805 | ₩1,739 | ₩1,765 | -1.49% | 68만 |
|---|
| 2026.07.06 | ₩1,819 | ₩1,846 | ₩1,779 | ₩1,779 | -2.21% | 84.3만 |
|---|
| 2026.07.02 | ₩1,739 | ₩1,832 | ₩1,725 | ₩1,805 | +3.85% | 72.4만 |
|---|
| 2026.07.01 | ₩1,779 | ₩1,792 | ₩1,725 | ₩1,739 | -2.26% | 77.5만 |
|---|
| 2026.06.30 | ₩1,805 | ₩1,832 | ₩1,752 | ₩1,752 | -2.96% | 86.6만 |
|---|
| 2026.06.29 | ₩1,739 | ₩1,819 | ₩1,725 | ₩1,805 | +3.85% | 146.9만 |
|---|
| 2026.06.26 | ₩1,645 | ₩1,739 | ₩1,605 | ₩1,712 | +4.07% | 2254만 |
|---|
| 2026.06.25 | ₩1,685 | ₩1,712 | ₩1,605 | ₩1,632 | -3.17% | 115.9만 |
|---|
| 2026.06.24 | ₩1,672 | ₩1,712 | ₩1,672 | ₩1,685 | +0.80% | 77.8만 |
|---|
| 2026.06.23 | ₩1,658 | ₩1,725 | ₩1,658 | ₩1,672 | +0.81% | 72.8만 |
|---|
| 2026.06.22 | ₩1,658 | ₩1,712 | ₩1,632 | ₩1,685 | +1.61% | 151.5만 |
|---|
| 2026.06.18 | ₩1,685 | ₩1,725 | ₩1,618 | ₩1,618 | -3.97% | 169.8만 |
|---|
| 2026.06.17 | ₩1,632 | ₩1,698 | ₩1,632 | ₩1,672 | +2.46% | 139.2만 |
|---|
| 2026.06.16 | ₩1,658 | ₩1,698 | ₩1,605 | ₩1,605 | -3.23% | 165만 |
|---|
| 2026.06.15 | ₩1,725 | ₩1,765 | ₩1,645 | ₩1,645 | -4.65% | 131.9만 |
|---|
| 2026.06.12 | ₩1,725 | ₩1,752 | ₩1,685 | ₩1,698 | -1.55% | 101.9만 |
|---|
| 2026.06.11 | ₩1,632 | ₩1,725 | ₩1,632 | ₩1,712 | +4.92% | 90.9만 |
|---|
| 2026.06.10 | ₩1,645 | ₩1,685 | ₩1,605 | ₩1,645 | 0.00% | 131.7만 |
|---|
| 2026.06.09 | ₩1,605 | ₩1,685 | ₩1,578 | ₩1,632 | +1.67% | 139.6만 |
|---|
| 2026.06.08 | ₩1,645 | ₩1,672 | ₩1,591 | ₩1,618 | -1.63% | 109.8만 |
|---|
| 2026.06.05 | ₩1,632 | ₩1,658 | ₩1,591 | ₩1,591 | -2.46% | 98.1만 |
|---|
| 2026.06.04 | ₩1,578 | ₩1,685 | ₩1,578 | ₩1,618 | +2.54% | 69.2만 |
|---|
| 2026.06.03 | ₩1,605 | ₩1,645 | ₩1,591 | ₩1,605 | 0.00% | 80.8만 |
|---|
| 2026.06.02 | ₩1,645 | ₩1,672 | ₩1,591 | ₩1,618 | -1.63% | 169.7만 |
|---|
| 2026.06.01 | ₩1,792 | ₩1,819 | ₩1,685 | ₩1,685 | -5.97% | 97.2만 |
|---|
| 2026.05.29 | ₩1,765 | ₩1,819 | ₩1,765 | ₩1,779 | +0.76% | 63.9만 |
|---|
| 2026.05.28 | ₩1,739 | ₩1,832 | ₩1,725 | ₩1,779 | +2.31% | 92.7만 |
|---|
| 2026.05.27 | ₩1,752 | ₩1,805 | ₩1,739 | ₩1,739 | -0.76% | 67.5만 |
|---|
| 2026.05.26 | ₩1,739 | ₩1,792 | ₩1,698 | ₩1,725 | -0.77% | 123.3만 |
|---|
| 2026.05.22 | ₩1,779 | ₩1,832 | ₩1,712 | ₩1,739 | -2.26% | 78.8만 |
|---|
| 2026.05.21 | ₩1,685 | ₩1,792 | ₩1,685 | ₩1,765 | +4.76% | 58.6만 |
|---|
| 2026.05.20 | ₩1,605 | ₩1,765 | ₩1,605 | ₩1,725 | +7.50% | 191.7만 |
|---|
| 2026.05.19 | ₩1,632 | ₩1,698 | ₩1,605 | ₩1,605 | -1.64% | 114.2만 |
|---|
| 2026.05.18 | ₩1,658 | ₩1,685 | ₩1,618 | ₩1,658 | 0.00% | 149.7만 |
|---|
| 2026.05.15 | ₩1,685 | ₩1,712 | ₩1,645 | ₩1,672 | -0.79% | 106.4만 |
|---|
| 2026.05.14 | ₩1,712 | ₩1,805 | ₩1,658 | ₩1,752 | +2.34% | 203.9만 |
|---|
| 2026.05.13 | ₩1,792 | ₩1,805 | ₩1,632 | ₩1,712 | -4.48% | 175.2만 |
|---|
| 2026.05.12 | ₩1,765 | ₩1,805 | ₩1,712 | ₩1,779 | +0.76% | 171.4만 |
|---|
| 2026.05.11 | ₩1,832 | ₩1,912 | ₩1,752 | ₩1,752 | -4.38% | 165.1만 |
|---|
| 2026.05.08 | ₩1,846 | ₩1,872 | ₩1,805 | ₩1,832 | -0.72% | 116.7만 |
|---|
| 2026.05.07 | ₩1,926 | ₩1,939 | ₩1,819 | ₩1,832 | -4.86% | 150.7만 |
|---|
| 2026.05.06 | ₩1,993 | ₩1,993 | ₩1,872 | ₩1,912 | -4.03% | 80.6만 |
|---|
| 2026.05.05 | ₩1,952 | ₩2,006 | ₩1,939 | ₩1,952 | 0.00% | 117.5만 |
|---|
| 2026.05.04 | ₩2,006 | ₩2,033 | ₩1,872 | ₩1,899 | -5.33% | 276.9만 |
|---|
| 2026.05.01 | ₩2,033 | ₩2,073 | ₩1,993 | ₩2,046 | +0.66% | 136.3만 |
|---|
| 2026.04.30 | ₩1,952 | ₩2,033 | ₩1,952 | ₩2,019 | +3.42% | 183만 |
|---|
| 2026.04.29 | ₩2,113 | ₩2,113 | ₩1,952 | ₩1,952 | -7.59% | 228.5만 |
|---|
| 2026.04.28 | ₩2,086 | ₩2,220 | ₩2,046 | ₩2,086 | 0.00% | 130.8만 |
|---|
| 2026.04.27 | ₩2,086 | ₩2,140 | ₩2,059 | ₩2,073 | -0.64% | 64.2만 |
|---|
| 2026.04.24 | ₩2,100 | ₩2,113 | ₩2,059 | ₩2,073 | -1.27% | 81.9만 |
|---|
| 2026.04.23 | ₩2,193 | ₩2,220 | ₩2,059 | ₩2,086 | -4.88% | 105.3만 |
|---|
| 2026.04.22 | ₩2,233 | ₩2,260 | ₩2,166 | ₩2,180 | -2.40% | 43.4만 |
|---|
| 2026.04.21 | ₩2,233 | ₩2,247 | ₩2,166 | ₩2,193 | -1.80% | 84.6만 |
|---|
| 2026.04.20 | ₩2,273 | ₩2,273 | ₩2,207 | ₩2,207 | -2.94% | 87.7만 |
|---|
| 2026.04.17 | ₩2,207 | ₩2,340 | ₩2,193 | ₩2,287 | +3.64% | 199.4만 |
|---|
| 2026.04.16 | ₩2,180 | ₩2,193 | ₩2,086 | ₩2,193 | +0.61% | 86.6만 |
|---|
| 2026.04.15 | ₩2,113 | ₩2,260 | ₩2,113 | ₩2,180 | +3.16% | 180.4만 |
|---|
| 2026.04.14 | ₩2,073 | ₩2,140 | ₩2,073 | ₩2,126 | +2.58% | 76.4만 |
|---|
| 2026.04.13 | ₩1,952 | ₩2,046 | ₩1,939 | ₩2,019 | +3.42% | 92.8만 |
|---|
| 2026.04.10 | ₩2,019 | ₩2,046 | ₩1,952 | ₩1,979 | -1.99% | 85.1만 |
|---|
| 2026.04.09 | ₩2,033 | ₩2,086 | ₩1,993 | ₩1,993 | -1.97% | 101.6만 |
|---|
| 2026.04.08 | ₩2,180 | ₩2,207 | ₩2,059 | ₩2,059 | -5.52% | 121만 |
|---|
| 2026.04.07 | ₩2,033 | ₩2,086 | ₩2,006 | ₩2,033 | 0.00% | 104만 |
|---|
| 2026.04.06 | ₩2,059 | ₩2,140 | ₩2,033 | ₩2,059 | 0.00% | 125.3만 |
|---|
| 2026.04.02 | ₩2,086 | ₩2,153 | ₩2,059 | ₩2,100 | +0.64% | 58.2만 |
|---|
| 2026.04.01 | ₩2,166 | ₩2,180 | ₩2,100 | ₩2,126 | -1.85% | 80만 |
|---|
| 2026.03.31 | ₩1,979 | ₩2,140 | ₩1,966 | ₩2,113 | +6.76% | 102.2만 |
|---|
| 2026.03.30 | ₩2,006 | ₩2,006 | ₩1,939 | ₩1,966 | -2.00% | 90.1만 |
|---|
| 2026.03.27 | ₩2,046 | ₩2,059 | ₩1,979 | ₩1,993 | -2.61% | 100.7만 |
|---|
| 2026.03.26 | ₩2,046 | ₩2,100 | ₩2,019 | ₩2,046 | 0.00% | 70.4만 |
|---|
| 2026.03.25 | ₩2,046 | ₩2,180 | ₩2,033 | ₩2,073 | +1.31% | 161.4만 |
|---|
| 2026.03.24 | ₩1,939 | ₩1,993 | ₩1,899 | ₩1,979 | +2.07% | 101.9만 |
|---|
| 2026.03.23 | ₩2,006 | ₩2,046 | ₩1,926 | ₩1,966 | -2.00% | 169.6만 |
|---|
| 2026.03.20 | ₩2,073 | ₩2,073 | ₩1,926 | ₩1,939 | -6.45% | 144.8만 |
|---|
| 2026.03.19 | ₩2,019 | ₩2,086 | ₩1,966 | ₩2,073 | +2.65% | 116만 |
|---|
| 2026.03.18 | ₩2,126 | ₩2,140 | ₩2,006 | ₩2,006 | -5.66% | 93.7만 |
|---|
| 2026.03.17 | ₩2,126 | ₩2,193 | ₩2,100 | ₩2,113 | -0.63% | 73.6만 |
|---|
| 2026.03.16 | ₩2,113 | ₩2,233 | ₩2,086 | ₩2,140 | +1.27% | 144.3만 |
|---|
| 2026.03.13 | ₩2,180 | ₩2,287 | ₩2,140 | ₩2,153 | -1.23% | 139.9만 |
|---|
| 2026.03.12 | ₩2,193 | ₩2,247 | ₩2,113 | ₩2,113 | -3.66% | 170.1만 |
|---|
| 2026.03.11 | ₩2,367 | ₩2,461 | ₩2,220 | ₩2,247 | -5.08% | 157.4만 |
|---|
| 2026.03.10 | ₩2,380 | ₩2,487 | ₩2,367 | ₩2,421 | +1.69% | 135.8만 |
|---|
| 2026.03.09 | ₩2,407 | ₩2,487 | ₩2,354 | ₩2,367 | -1.67% | 129.3만 |
|---|
| 2026.03.06 | ₩2,594 | ₩2,608 | ₩2,421 | ₩2,474 | -4.64% | 169.2만 |
|---|
| 2026.03.05 | ₩2,648 | ₩2,648 | ₩2,407 | ₩2,461 | -7.07% | 150.8만 |
|---|
| 2026.03.04 | ₩2,541 | ₩2,621 | ₩2,487 | ₩2,608 | +2.63% | 122만 |
|---|
| 2026.03.03 | ₩2,581 | ₩2,608 | ₩2,501 | ₩2,528 | -2.07% | 89.1만 |
|---|
| 2026.03.02 | ₩2,528 | ₩2,661 | ₩2,487 | ₩2,608 | +3.17% | 120.9만 |
|---|
| 2026.02.27 | ₩2,594 | ₩2,635 | ₩2,528 | ₩2,568 | -1.03% | 77.5만 |
|---|
| 2026.02.26 | ₩2,541 | ₩2,661 | ₩2,501 | ₩2,621 | +3.16% | 157.2만 |
|---|
| 2026.02.25 | ₩2,461 | ₩2,541 | ₩2,434 | ₩2,541 | +3.26% | 121.9만 |
|---|
| 2026.02.24 | ₩2,380 | ₩2,474 | ₩2,367 | ₩2,434 | +2.25% | 61.8만 |
|---|
| 2026.02.23 | ₩2,407 | ₩2,487 | ₩2,327 | ₩2,367 | -1.67% | 99.8만 |
|---|
| 2026.02.20 | ₩2,327 | ₩2,474 | ₩2,300 | ₩2,421 | +4.02% | 103.4만 |
|---|
| 2026.02.19 | ₩2,287 | ₩2,407 | ₩2,260 | ₩2,380 | +4.09% | 73.4만 |
|---|
| 2026.02.18 | ₩2,273 | ₩2,300 | ₩2,220 | ₩2,300 | +1.18% | 51.2만 |
|---|
| 2026.02.17 | ₩2,220 | ₩2,273 | ₩2,166 | ₩2,247 | +1.20% | 119.6만 |
|---|
| 2026.02.13 | ₩2,287 | ₩2,354 | ₩2,220 | ₩2,220 | -2.92% | 79만 |
|---|
| 2026.02.12 | ₩2,380 | ₩2,421 | ₩2,247 | ₩2,273 | -4.49% | 133만 |
|---|
| 2026.02.11 | ₩2,407 | ₩2,447 | ₩2,314 | ₩2,407 | 0.00% | 135.8만 |
|---|
| 2026.02.10 | ₩2,233 | ₩2,541 | ₩2,220 | ₩2,461 | +10.18% | 271.2만 |
|---|
| 2026.02.09 | ₩2,287 | ₩2,340 | ₩2,207 | ₩2,233 | -2.34% | 85.9만 |
|---|
| 2026.02.06 | ₩2,273 | ₩2,327 | ₩2,220 | ₩2,273 | 0.00% | 108만 |
|---|
| 2026.02.05 | ₩2,314 | ₩2,407 | ₩2,247 | ₩2,247 | -2.89% | 127.7만 |
|---|
| 2026.02.04 | ₩2,354 | ₩2,407 | ₩2,233 | ₩2,327 | -1.14% | 111.8만 |
|---|
| 2026.02.03 | ₩2,073 | ₩2,354 | ₩2,059 | ₩2,354 | +13.55% | 229.4만 |
|---|
| 2026.02.02 | ₩1,952 | ₩2,073 | ₩1,939 | ₩2,059 | +5.48% | 120.7만 |
|---|
| 2026.01.30 | ₩2,073 | ₩2,113 | ₩1,952 | ₩1,979 | -4.52% | 279.2만 |
|---|
| 2026.01.29 | ₩2,086 | ₩2,140 | ₩2,046 | ₩2,100 | +0.64% | 91.4만 |
|---|
| 2026.01.28 | ₩2,180 | ₩2,180 | ₩2,100 | ₩2,113 | -3.07% | 113.2만 |
|---|
| 2026.01.27 | ₩2,126 | ₩2,193 | ₩2,126 | ₩2,180 | +2.52% | 38.6만 |
|---|
| 2026.01.26 | ₩2,180 | ₩2,207 | ₩2,113 | ₩2,126 | -2.45% | 80.9만 |
|---|
| 2026.01.23 | ₩2,233 | ₩2,233 | ₩2,153 | ₩2,153 | -3.59% | 69.8만 |
|---|
| 2026.01.22 | ₩2,247 | ₩2,287 | ₩2,193 | ₩2,207 | -1.79% | 46.8만 |
|---|
| 2026.01.21 | ₩2,207 | ₩2,233 | ₩2,166 | ₩2,220 | +0.61% | 64.8만 |
|---|
| 2026.01.20 | ₩2,193 | ₩2,247 | ₩2,140 | ₩2,207 | +0.61% | 81.2만 |
|---|
| 2026.01.16 | ₩2,220 | ₩2,327 | ₩2,166 | ₩2,273 | +2.41% | 147.1만 |
|---|
| 2026.01.15 | ₩2,260 | ₩2,287 | ₩2,207 | ₩2,207 | -2.37% | 69.7만 |
|---|
| 2026.01.14 | ₩2,247 | ₩2,300 | ₩2,193 | ₩2,273 | +1.19% | 79.1만 |
|---|
| 2026.01.13 | ₩2,367 | ₩2,367 | ₩2,220 | ₩2,233 | -5.65% | 83만 |
|---|
| 2026.01.12 | ₩2,314 | ₩2,394 | ₩2,193 | ₩2,354 | +1.73% | 153.7만 |
|---|
| 2026.01.09 | ₩2,367 | ₩2,367 | ₩2,260 | ₩2,287 | -3.39% | 100.2만 |
|---|
| 2026.01.08 | ₩2,407 | ₩2,434 | ₩2,314 | ₩2,354 | -2.22% | 83.8만 |
|---|
| 2026.01.07 | ₩2,273 | ₩2,461 | ₩2,273 | ₩2,447 | +7.65% | 172.4만 |
|---|
| 2026.01.06 | ₩2,233 | ₩2,314 | ₩2,233 | ₩2,273 | +1.80% | 127.6만 |
|---|
| 2026.01.05 | ₩2,193 | ₩2,273 | ₩2,166 | ₩2,260 | +3.05% | 106.9만 |
|---|
| 2026.01.02 | ₩2,207 | ₩2,247 | ₩2,166 | ₩2,193 | -0.61% | 72.6만 |
|---|
| 2025.12.31 | ₩2,140 | ₩2,247 | ₩2,113 | ₩2,233 | +4.37% | 111.2만 |
|---|
| 2025.12.30 | ₩2,193 | ₩2,193 | ₩2,113 | ₩2,140 | -2.44% | 109.4만 |
|---|
| 2025.12.29 | ₩2,193 | ₩2,220 | ₩2,140 | ₩2,180 | -0.61% | 94.8만 |
|---|
| 2025.12.26 | ₩2,247 | ₩2,247 | ₩2,153 | ₩2,207 | -1.79% | 72.2만 |
|---|
| 2025.12.24 | ₩2,220 | ₩2,260 | ₩2,180 | ₩2,247 | +1.20% | 32.9만 |
|---|
| 2025.12.23 | ₩2,300 | ₩2,300 | ₩2,180 | ₩2,220 | -3.49% | 182.6만 |
|---|
| 2025.12.22 | ₩2,287 | ₩2,367 | ₩2,247 | ₩2,314 | +1.17% | 129만 |
|---|
| 2025.12.19 | ₩2,273 | ₩2,327 | ₩2,207 | ₩2,247 | -1.18% | 452.2만 |
|---|
| 2025.12.18 | ₩2,340 | ₩2,434 | ₩2,273 | ₩2,340 | 0.00% | 115.7만 |
|---|
| 2025.12.17 | ₩2,421 | ₩2,421 | ₩2,327 | ₩2,367 | -2.21% | 103만 |
|---|
| 2025.12.16 | ₩2,287 | ₩2,434 | ₩2,287 | ₩2,407 | +5.26% | 133.4만 |
|---|
| 2025.12.15 | ₩2,260 | ₩2,300 | ₩2,207 | ₩2,300 | +1.78% | 103.6만 |
|---|
| 2025.12.12 | ₩2,273 | ₩2,300 | ₩2,220 | ₩2,220 | -2.35% | 80.3만 |
|---|
| 2025.12.11 | ₩2,300 | ₩2,340 | ₩2,287 | ₩2,287 | -0.58% | 64.5만 |
|---|
| 2025.12.10 | ₩2,327 | ₩2,394 | ₩2,287 | ₩2,327 | 0.00% | 84.1만 |
|---|
| 2025.12.09 | ₩2,273 | ₩2,340 | ₩2,273 | ₩2,327 | +2.35% | 137.6만 |
|---|
| 2025.12.08 | ₩2,327 | ₩2,327 | ₩2,260 | ₩2,260 | -2.87% | 71.2만 |
|---|
| 2025.12.05 | ₩2,340 | ₩2,340 | ₩2,273 | ₩2,300 | -1.71% | 85.4만 |
|---|
| 2025.12.04 | ₩2,220 | ₩2,340 | ₩2,166 | ₩2,327 | +4.82% | 97만 |
|---|
| 2025.12.03 | ₩2,140 | ₩2,287 | ₩2,100 | ₩2,247 | +5.00% | 113만 |
|---|
| 2025.12.02 | ₩2,220 | ₩2,247 | ₩2,113 | ₩2,153 | -3.01% | 197만 |
|---|
| 2025.12.01 | ₩2,314 | ₩2,354 | ₩2,193 | ₩2,220 | -4.05% | 277.7만 |
|---|
| 2025.11.28 | ₩2,287 | ₩2,354 | ₩2,260 | ₩2,354 | +2.92% | 138.8만 |
|---|
| 2025.11.26 | ₩2,340 | ₩2,340 | ₩2,260 | ₩2,287 | -2.29% | 88.3만 |
|---|
| 2025.11.25 | ₩2,367 | ₩2,421 | ₩2,287 | ₩2,327 | -1.69% | 82.7만 |
|---|
| 2025.11.24 | ₩2,367 | ₩2,421 | ₩2,260 | ₩2,340 | -1.13% | 324.1만 |
|---|
| 2025.11.21 | ₩2,273 | ₩2,340 | ₩2,233 | ₩2,327 | +2.35% | 106.4만 |
|---|
| 2025.11.20 | ₩2,273 | ₩2,380 | ₩2,220 | ₩2,233 | -1.76% | 169.3만 |
|---|
| 2025.11.19 | ₩2,354 | ₩2,380 | ₩2,247 | ₩2,287 | -2.84% | 113.8만 |
|---|
| 2025.11.18 | ₩2,300 | ₩2,380 | ₩2,273 | ₩2,367 | +2.91% | 121.6만 |
|---|
| 2025.11.17 | ₩2,528 | ₩2,541 | ₩2,327 | ₩2,327 | -7.94% | 148.1만 |
|---|
| 2025.11.14 | ₩2,447 | ₩2,621 | ₩2,421 | ₩2,514 | +2.73% | 136.8만 |
|---|
| 2025.11.13 | ₩2,635 | ₩2,661 | ₩2,380 | ₩2,407 | -8.63% | 162.5만 |
|---|
| 2025.11.12 | ₩2,407 | ₩2,608 | ₩2,380 | ₩2,581 | +7.22% | 1596.3만 |
|---|
| 2025.11.11 | ₩2,421 | ₩2,487 | ₩2,367 | ₩2,434 | +0.55% | 87.5만 |
|---|
| 2025.11.10 | ₩2,407 | ₩2,514 | ₩2,380 | ₩2,421 | +0.56% | 123.7만 |
|---|
| 2025.11.07 | ₩2,100 | ₩2,354 | ₩2,046 | ₩2,354 | +12.10% | 190.8만 |
|---|
| 2025.11.06 | ₩2,407 | ₩2,474 | ₩2,273 | ₩2,314 | -3.89% | 209.3만 |
|---|
| 2025.11.05 | ₩2,447 | ₩2,474 | ₩2,380 | ₩2,434 | -0.55% | 99.7만 |
|---|
| 2025.11.04 | ₩2,621 | ₩2,635 | ₩2,407 | ₩2,407 | -8.16% | 302.7만 |
|---|
| 2025.11.03 | ₩2,675 | ₩2,795 | ₩2,568 | ₩2,621 | -2.00% | 402.6만 |
|---|
| 2025.10.31 | ₩2,474 | ₩2,608 | ₩2,421 | ₩2,568 | +3.78% | 267.2만 |
|---|
| 2025.10.30 | ₩2,233 | ₩2,501 | ₩2,233 | ₩2,461 | +10.18% | 310.1만 |
|---|
| 2025.10.29 | ₩2,340 | ₩2,340 | ₩2,220 | ₩2,287 | -2.29% | 119.2만 |
|---|
| 2025.10.28 | ₩2,367 | ₩2,394 | ₩2,300 | ₩2,314 | -2.26% | 94.4만 |
|---|
| 2025.10.27 | ₩2,300 | ₩2,367 | ₩2,260 | ₩2,340 | +1.74% | 200.4만 |
|---|
| 2025.10.24 | ₩2,220 | ₩2,287 | ₩2,193 | ₩2,273 | +2.41% | 100.6만 |
|---|
| 2025.10.23 | ₩2,153 | ₩2,220 | ₩2,113 | ₩2,180 | +1.24% | 89.9만 |
|---|
| 2025.10.22 | ₩2,180 | ₩2,220 | ₩2,046 | ₩2,153 | -1.23% | 314.9만 |
|---|
| 2025.10.21 | ₩2,193 | ₩2,300 | ₩2,140 | ₩2,207 | +0.61% | 227.1만 |
|---|
| 2025.10.20 | ₩2,220 | ₩2,260 | ₩2,140 | ₩2,193 | -1.20% | 125.2만 |
|---|
| 2025.10.17 | ₩2,273 | ₩2,340 | ₩2,153 | ₩2,207 | -2.94% | 153.2만 |
|---|
| 2025.10.16 | ₩2,394 | ₩2,434 | ₩2,260 | ₩2,273 | -5.03% | 172.4만 |
|---|
| 2025.10.15 | ₩2,434 | ₩2,474 | ₩2,367 | ₩2,421 | -0.55% | 135.6만 |
|---|
| 2025.10.14 | ₩2,340 | ₩2,474 | ₩2,260 | ₩2,394 | +2.29% | 138.9만 |
|---|
| 2025.10.13 | ₩2,247 | ₩2,367 | ₩2,207 | ₩2,367 | +5.36% | 247.5만 |
|---|
| 2025.10.10 | ₩2,340 | ₩2,380 | ₩2,180 | ₩2,220 | -5.14% | 237만 |
|---|