시장 데이터를 불러오는 중
전체 종목
레전드 바이오테크 ADR 과거 주가
Legend Biotech Corporation - American Depositary Shares · LEGN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Legend Biotech Corporation - American Depositary Shares · LEGN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,182 | ₩25,558 | ₩24,867 | ₩24,968 | -0.85% | 138.7만 |
| 2026.10.08 | ₩25,356 | ₩25,356 | ₩24,257 | ₩25,088 | -1.06% | 215만 |
| 2026.10.07 | ₩25,108 | ₩25,792 | ₩24,914 | ₩25,638 | +2.11% | 156.9만 |
| 2026.10.06 | ₩25,477 | ₩25,812 | ₩24,874 | ₩25,102 | -1.47% | 134.5만 |
| 2026.10.05 | ₩24,800 | ₩25,236 | ₩24,022 | ₩25,175 | +1.51% | 176.3만 |
| 2026.10.02 | ₩25,946 | ₩26,335 | ₩24,833 | ₩24,901 | -4.03% | 253만 |
| 2026.10.01 | ₩26,295 | ₩26,523 | ₩25,732 | ₩25,906 | -1.48% | 222.3만 |
| 2026.09.30 | ₩25,343 | ₩26,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,276 |
| ₩26,671 |
| +5.24% |
| 295.5만 |
| 2026.09.29 | ₩24,807 | ₩25,826 | ₩24,753 | ₩25,236 | +1.73% | 197.4만 |
|---|
| 2026.09.28 | ₩25,209 | ₩25,330 | ₩24,673 | ₩24,968 | -0.96% | 171.5만 |
|---|
| 2026.09.25 | ₩26,134 | ₩26,402 | ₩25,276 | ₩25,625 | -1.95% | 142.8만 |
|---|
| 2026.09.24 | ₩24,538 | ₩25,638 | ₩24,337 | ₩25,558 | +4.15% | 178.1만 |
|---|
| 2026.09.23 | ₩24,968 | ₩25,584 | ₩24,505 | ₩24,740 | -0.91% | 240.9만 |
|---|
| 2026.09.22 | ₩25,276 | ₩25,289 | ₩24,686 | ₩24,994 | -1.11% | 230.8만 |
|---|
| 2026.09.21 | ₩24,072 | ₩25,001 | ₩23,881 | ₩24,847 | +3.22% | 283.3만 |
|---|
| 2026.09.18 | ₩23,747 | ₩23,969 | ₩23,090 | ₩23,613 | -0.56% | 293.6만 |
|---|
| 2026.09.17 | ₩23,305 | ₩23,939 | ₩23,198 | ₩23,573 | +1.15% | 195.4만 |
|---|
| 2026.09.16 | ₩23,948 | ₩24,190 | ₩22,608 | ₩22,795 | -4.82% | 352.6만 |
|---|
| 2026.09.15 | ₩24,941 | ₩24,981 | ₩23,493 | ₩23,694 | -5.00% | 347.1만 |
|---|
| 2026.09.14 | ₩25,209 | ₩25,209 | ₩24,418 | ₩24,847 | -1.44% | 324.8만 |
|---|
| 2026.09.11 | ₩26,121 | ₩26,617 | ₩24,954 | ₩24,994 | -4.31% | 427.8만 |
|---|
| 2026.09.10 | ₩26,416 | ₩26,657 | ₩25,678 | ₩25,732 | -2.59% | 182.4만 |
|---|
| 2026.09.09 | ₩27,113 | ₩27,515 | ₩26,496 | ₩26,697 | -1.53% | 136.2만 |
|---|
| 2026.09.08 | ₩28,997 | ₩29,460 | ₩27,395 | ₩27,475 | -5.25% | 158.9만 |
|---|
| 2026.09.04 | ₩28,856 | ₩29,366 | ₩28,702 | ₩28,856 | 0.00% | 81.2만 |
|---|
| 2026.09.03 | ₩29,446 | ₩29,567 | ₩28,856 | ₩29,165 | -0.96% | 131.7만 |
|---|
| 2026.09.02 | ₩28,306 | ₩29,446 | ₩28,293 | ₩29,352 | +3.69% | 147.9만 |
|---|
| 2026.09.01 | ₩27,569 | ₩28,896 | ₩27,542 | ₩28,333 | +2.77% | 146.3만 |
|---|
| 2026.08.31 | ₩26,550 | ₩28,447 | ₩26,424 | ₩27,864 | +4.95% | 232.1만 |
|---|
| 2026.08.28 | ₩27,381 | ₩27,609 | ₩26,617 | ₩26,657 | -2.64% | 115.1만 |
|---|
| 2026.08.27 | ₩27,757 | ₩27,971 | ₩27,247 | ₩27,488 | -0.97% | 101.6만 |
|---|
| 2026.08.26 | ₩28,575 | ₩28,575 | ₩27,663 | ₩27,730 | -2.96% | 92.3만 |
|---|
| 2026.08.25 | ₩28,347 | ₩29,063 | ₩28,214 | ₩28,561 | +0.76% | 140.6만 |
|---|
| 2026.08.24 | ₩29,044 | ₩29,862 | ₩27,877 | ₩28,078 | -3.32% | 193만 |
|---|
| 2026.08.21 | ₩28,749 | ₩29,996 | ₩28,668 | ₩29,258 | +1.77% | 142.3만 |
|---|
| 2026.08.20 | ₩30,398 | ₩31,163 | ₩28,373 | ₩28,508 | -6.22% | 276.9만 |
|---|
| 2026.08.19 | ₩29,956 | ₩30,733 | ₩29,634 | ₩30,304 | +1.16% | 264만 |
|---|
| 2026.08.18 | ₩27,649 | ₩29,419 | ₩27,400 | ₩29,393 | +6.30% | 364.3만 |
|---|
| 2026.08.17 | ₩27,462 | ₩27,850 | ₩27,086 | ₩27,690 | +0.83% | 126.8만 |
|---|
| 2026.08.14 | ₩27,046 | ₩27,408 | ₩26,637 | ₩27,314 | +0.99% | 201.7만 |
|---|
| 2026.08.13 | ₩28,132 | ₩28,427 | ₩27,006 | ₩27,180 | -3.38% | 197.5만 |
|---|
| 2026.08.12 | ₩28,655 | ₩28,990 | ₩27,408 | ₩27,690 | -3.37% | 369만 |
|---|
| 2026.08.11 | ₩29,198 | ₩29,969 | ₩27,766 | ₩29,272 | +0.25% | 423.2만 |
|---|
| 2026.08.10 | ₩27,971 | ₩28,159 | ₩27,126 | ₩27,703 | -0.96% | 223.9만 |
|---|
| 2026.08.07 | ₩26,845 | ₩27,971 | ₩26,597 | ₩27,824 | +3.65% | 261.1만 |
|---|
| 2026.08.06 | ₩25,544 | ₩26,657 | ₩25,544 | ₩25,853 | +1.21% | 207.3만 |
|---|
| 2026.08.05 | ₩25,879 | ₩26,335 | ₩25,517 | ₩25,544 | -1.30% | 170.4만 |
|---|
| 2026.08.04 | ₩26,000 | ₩26,134 | ₩25,383 | ₩25,651 | -1.34% | 256.6만 |
|---|
| 2026.08.03 | ₩24,753 | ₩25,732 | ₩24,659 | ₩25,491 | +2.98% | 204.5만 |
|---|
| 2026.07.31 | ₩25,196 | ₩25,477 | ₩24,579 | ₩24,874 | -1.28% | 272.1만 |
|---|
| 2026.07.30 | ₩25,799 | ₩25,799 | ₩24,833 | ₩25,544 | -0.99% | 283.4만 |
|---|
| 2026.07.29 | ₩25,745 | ₩25,972 | ₩25,169 | ₩25,276 | -1.82% | 293.8만 |
|---|
| 2026.07.28 | ₩25,665 | ₩26,054 | ₩25,021 | ₩25,531 | -0.52% | 399.3만 |
|---|
| 2026.07.27 | ₩27,555 | ₩27,891 | ₩24,994 | ₩25,839 | -6.23% | 1006.5만 |
|---|
| 2026.07.24 | ₩30,573 | ₩31,042 | ₩29,741 | ₩29,795 | -2.54% | 169.4만 |
|---|
| 2026.07.23 | ₩31,256 | ₩32,249 | ₩31,055 | ₩31,551 | +0.94% | 94.4만 |
|---|
| 2026.07.22 | ₩31,860 | ₩32,007 | ₩30,975 | ₩31,551 | -0.97% | 155.2만 |
|---|
| 2026.07.21 | ₩31,565 | ₩32,014 | ₩30,868 | ₩31,565 | 0.00% | 206.8만 |
|---|
| 2026.07.20 | ₩29,761 | ₩31,960 | ₩29,567 | ₩31,122 | +4.57% | 279만 |
|---|
| 2026.07.17 | ₩30,036 | ₩31,015 | ₩29,808 | ₩29,848 | -0.62% | 180.7만 |
|---|
| 2026.07.16 | ₩30,613 | ₩31,390 | ₩29,835 | ₩30,452 | -0.53% | 308.2만 |
|---|
| 2026.07.15 | ₩34,273 | ₩34,528 | ₩30,700 | ₩30,894 | -9.86% | 522.2만 |
|---|
| 2026.07.14 | ₩34,434 | ₩34,796 | ₩34,005 | ₩34,421 | -0.04% | 158.2만 |
|---|
| 2026.07.13 | ₩35,628 | ₩35,936 | ₩33,657 | ₩34,528 | -3.09% | 298.3만 |
|---|
| 2026.07.10 | ₩36,808 | ₩36,915 | ₩35,561 | ₩36,312 | -1.35% | 134.3만 |
|---|
| 2026.07.09 | ₩37,183 | ₩37,720 | ₩36,613 | ₩36,714 | -1.26% | 140.1만 |
|---|
| 2026.07.08 | ₩36,888 | ₩38,135 | ₩36,560 | ₩37,371 | +1.31% | 116.8만 |
|---|
| 2026.07.07 | ₩37,827 | ₩38,216 | ₩36,714 | ₩37,116 | -1.88% | 117.4만 |
|---|
| 2026.07.06 | ₩39,966 | ₩39,999 | ₩36,955 | ₩37,599 | -5.92% | 152.6만 |
|---|
| 2026.07.02 | ₩40,321 | ₩40,589 | ₩39,637 | ₩40,106 | -0.53% | 140.7만 |
|---|
| 2026.07.01 | ₩38,551 | ₩40,556 | ₩38,551 | ₩40,080 | +3.97% | 161.8만 |
|---|
| 2026.06.30 | ₩39,409 | ₩39,932 | ₩38,591 | ₩38,725 | -1.74% | 102.1만 |
|---|
| 2026.06.29 | ₩39,154 | ₩39,436 | ₩37,237 | ₩39,409 | +0.65% | 128.9만 |
|---|
| 2026.06.26 | ₩37,652 | ₩39,315 | ₩37,398 | ₩38,470 | +2.17% | 282.9만 |
|---|
| 2026.06.25 | ₩39,221 | ₩40,200 | ₩37,720 | ₩38,122 | -2.80% | 263.1만 |
|---|
| 2026.06.24 | ₩39,945 | ₩40,683 | ₩38,926 | ₩39,396 | -1.38% | 207.8만 |
|---|
| 2026.06.23 | ₩38,792 | ₩40,428 | ₩38,162 | ₩39,288 | +1.28% | 208.7만 |
|---|
| 2026.06.22 | ₩38,055 | ₩39,503 | ₩37,679 | ₩39,342 | +3.38% | 366.4만 |
|---|
| 2026.06.18 | ₩39,771 | ₩39,959 | ₩36,781 | ₩37,451 | -5.83% | 1360.8만 |
|---|
| 2026.06.17 | ₩45,202 | ₩45,671 | ₩43,204 | ₩44,947 | -0.56% | 105.8만 |
|---|
| 2026.06.16 | ₩46,945 | ₩47,233 | ₩44,397 | ₩44,759 | -4.66% | 200.6만 |
|---|
| 2026.06.15 | ₩47,495 | ₩48,514 | ₩46,677 | ₩47,575 | +0.17% | 145만 |
|---|
| 2026.06.12 | ₩48,567 | ₩49,405 | ₩46,776 | ₩48,098 | -0.97% | 170만 |
|---|
| 2026.06.11 | ₩46,784 | ₩48,661 | ₩46,185 | ₩48,648 | +3.98% | 197.6만 |
|---|
| 2026.06.10 | ₩44,075 | ₩47,052 | ₩43,809 | ₩46,744 | +6.05% | 191만 |
|---|
| 2026.06.09 | ₩42,614 | ₩44,960 | ₩42,024 | ₩44,907 | +5.38% | 258만 |
|---|
| 2026.06.08 | ₩43,579 | ₩43,960 | ₩40,120 | ₩42,265 | -3.02% | 320.4만 |
|---|
| 2026.06.05 | ₩45,979 | ₩46,749 | ₩43,700 | ₩43,740 | -4.87% | 248.5만 |
|---|
| 2026.06.04 | ₩47,857 | ₩47,977 | ₩45,376 | ₩45,859 | -4.17% | 341.5만 |
|---|
| 2026.06.03 | ₩46,898 | ₩50,284 | ₩46,060 | ₩48,246 | +2.87% | 408.9만 |
|---|
| 2026.06.02 | ₩34,019 | ₩49,211 | ₩33,858 | ₩48,648 | +43.00% | 1463.3만 |
|---|
| 2026.06.01 | ₩36,097 | ₩36,204 | ₩33,268 | ₩34,206 | -5.24% | 311.9만 |
|---|
| 2026.05.29 | ₩37,894 | ₩38,196 | ₩35,561 | ₩36,419 | -3.89% | 245.2만 |
|---|
| 2026.05.28 | ₩37,679 | ₩39,335 | ₩36,955 | ₩37,894 | +0.57% | 134.4만 |
|---|
| 2026.05.27 | ₩40,106 | ₩40,361 | ₩38,015 | ₩38,216 | -4.71% | 143.7만 |
|---|
| 2026.05.26 | ₩39,422 | ₩40,428 | ₩38,497 | ₩39,597 | +0.44% | 157.4만 |
|---|
| 2026.05.22 | ₩36,875 | ₩40,361 | ₩36,464 | ₩39,382 | +6.80% | 204.8만 |
|---|
| 2026.05.21 | ₩37,277 | ₩38,470 | ₩36,727 | ₩37,532 | +0.68% | 153.6만 |
|---|
| 2026.05.20 | ₩36,251 | ₩37,907 | ₩35,829 | ₩37,706 | +4.01% | 138.2만 |
|---|
| 2026.05.19 | ₩36,003 | ₩37,264 | ₩35,400 | ₩36,124 | +0.34% | 115.4만 |
|---|
| 2026.05.18 | ₩36,513 | ₩37,679 | ₩36,017 | ₩36,177 | -0.92% | 179.1만 |
|---|
| 2026.05.15 | ₩37,706 | ₩38,108 | ₩36,084 | ₩36,942 | -2.03% | 180만 |
|---|
| 2026.05.14 | ₩38,216 | ₩39,329 | ₩37,406 | ₩38,350 | +0.35% | 222.4만 |
|---|
| 2026.05.13 | ₩38,001 | ₩39,717 | ₩36,875 | ₩38,444 | +1.16% | 294.2만 |
|---|
| 2026.05.12 | ₩33,026 | ₩38,028 | ₩32,584 | ₩37,894 | +14.74% | 505만 |
|---|
| 2026.05.11 | ₩37,559 | ₩38,330 | ₩33,750 | ₩34,300 | -8.68% | 304.9만 |
|---|
| 2026.05.08 | ₩38,068 | ₩39,557 | ₩37,130 | ₩37,706 | -0.95% | 260.1만 |
|---|
| 2026.05.07 | ₩38,511 | ₩39,087 | ₩37,505 | ₩38,310 | -0.52% | 135.8만 |
|---|
| 2026.05.06 | ₩37,880 | ₩40,059 | ₩36,687 | ₩38,832 | +2.51% | 346.9만 |
|---|
| 2026.05.05 | ₩35,554 | ₩40,777 | ₩35,460 | ₩38,229 | +7.52% | 659.1만 |
|---|
| 2026.05.04 | ₩31,605 | ₩35,534 | ₩31,605 | ₩35,534 | +12.43% | 388.8만 |
|---|
| 2026.05.01 | ₩31,390 | ₩31,779 | ₩30,854 | ₩31,632 | +0.77% | 111.7만 |
|---|
| 2026.04.30 | ₩30,347 | ₩31,632 | ₩30,063 | ₩31,538 | +3.92% | 107.9만 |
|---|
| 2026.04.29 | ₩31,511 | ₩31,826 | ₩30,432 | ₩30,532 | -3.11% | 156.2만 |
|---|
| 2026.04.28 | ₩31,337 | ₩32,222 | ₩30,036 | ₩31,592 | +0.81% | 252.9만 |
|---|
| 2026.04.27 | ₩32,380 | ₩32,758 | ₩31,511 | ₩31,712 | -2.06% | 149.2만 |
|---|
| 2026.04.24 | ₩32,289 | ₩32,617 | ₩31,149 | ₩32,048 | -0.75% | 136.9만 |
|---|
| 2026.04.23 | ₩34,059 | ₩34,327 | ₩31,907 | ₩32,168 | -5.55% | 247.8만 |
|---|
| 2026.04.22 | ₩33,978 | ₩35,158 | ₩33,978 | ₩34,770 | +2.33% | 325.7만 |
|---|
| 2026.04.21 | ₩33,630 | ₩35,252 | ₩33,013 | ₩33,817 | +0.56% | 387.2만 |
|---|
| 2026.04.20 | ₩29,111 | ₩35,829 | ₩29,084 | ₩33,616 | +15.48% | 740.7만 |
|---|
| 2026.04.17 | ₩28,440 | ₩28,910 | ₩27,891 | ₩28,387 | -0.19% | 180.9만 |
|---|
| 2026.04.16 | ₩27,918 | ₩29,473 | ₩27,260 | ₩28,266 | +1.25% | 366.7만 |
|---|
| 2026.04.15 | ₩25,370 | ₩27,569 | ₩25,115 | ₩27,515 | +8.46% | 285.9만 |
|---|
| 2026.04.14 | ₩23,935 | ₩25,128 | ₩23,895 | ₩25,061 | +4.71% | 274.5만 |
|---|
| 2026.04.13 | ₩24,324 | ₩24,512 | ₩23,653 | ₩23,721 | -2.48% | 176.3만 |
|---|
| 2026.04.10 | ₩24,364 | ₩24,525 | ₩23,814 | ₩24,351 | -0.06% | 218.3만 |
|---|
| 2026.04.09 | ₩24,217 | ₩25,035 | ₩24,036 | ₩24,404 | +0.78% | 155.1만 |
|---|
| 2026.04.08 | ₩24,807 | ₩24,968 | ₩24,056 | ₩24,538 | -1.08% | 226.8만 |
|---|
| 2026.04.07 | ₩25,012 | ₩25,249 | ₩23,801 | ₩24,123 | -3.55% | 138만 |
|---|
| 2026.04.06 | ₩25,839 | ₩25,920 | ₩24,994 | ₩25,048 | -3.06% | 77.5만 |
|---|
| 2026.04.02 | ₩25,450 | ₩25,960 | ₩25,102 | ₩25,665 | +0.84% | 123.7만 |
|---|
| 2026.04.01 | ₩24,659 | ₩25,786 | ₩24,565 | ₩25,544 | +3.59% | 107.4만 |
|---|
| 2026.03.31 | ₩23,546 | ₩24,532 | ₩23,399 | ₩24,257 | +3.02% | 122.6만 |
|---|
| 2026.03.30 | ₩22,527 | ₩23,613 | ₩22,393 | ₩23,211 | +3.04% | 154.4만 |
|---|
| 2026.03.27 | ₩23,667 | ₩23,721 | ₩22,473 | ₩22,527 | -4.82% | 130.7만 |
|---|
| 2026.03.26 | ₩23,358 | ₩23,855 | ₩23,211 | ₩23,452 | +0.40% | 149.1만 |
|---|
| 2026.03.25 | ₩23,144 | ₩23,895 | ₩23,144 | ₩23,600 | +1.97% | 112.9만 |
|---|
| 2026.03.24 | ₩22,956 | ₩23,265 | ₩22,742 | ₩22,916 | -0.18% | 93.5만 |
|---|
| 2026.03.23 | ₩23,493 | ₩23,694 | ₩22,889 | ₩23,104 | -1.66% | 149.5만 |
|---|
| 2026.03.20 | ₩24,378 | ₩25,209 | ₩23,305 | ₩23,345 | -4.24% | 108.9만 |
|---|
| 2026.03.19 | ₩24,311 | ₩24,391 | ₩23,734 | ₩23,962 | -1.43% | 144.7만 |
|---|
| 2026.03.18 | ₩24,632 | ₩24,813 | ₩23,989 | ₩24,418 | -0.87% | 95.5만 |
|---|
| 2026.03.17 | ₩25,544 | ₩25,544 | ₩24,820 | ₩24,874 | -2.62% | 92.4만 |
|---|
| 2026.03.16 | ₩25,303 | ₩25,839 | ₩25,263 | ₩25,611 | +1.22% | 99.5만 |
|---|
| 2026.03.13 | ₩25,692 | ₩25,718 | ₩24,780 | ₩25,142 | -2.14% | 141.8만 |
|---|
| 2026.03.12 | ₩27,126 | ₩27,126 | ₩25,544 | ₩25,544 | -5.83% | 133.3만 |
|---|
| 2026.03.11 | ₩26,362 | ₩27,502 | ₩26,362 | ₩27,180 | +3.10% | 136.5만 |
|---|
| 2026.03.10 | ₩25,752 | ₩26,791 | ₩24,787 | ₩26,228 | +1.85% | 162.6만 |
|---|
| 2026.03.09 | ₩25,705 | ₩26,349 | ₩25,120 | ₩25,665 | -0.16% | 138.1만 |
|---|
| 2026.03.06 | ₩23,881 | ₩25,678 | ₩23,439 | ₩25,437 | +6.51% | 187.9만 |
|---|
| 2026.03.05 | ₩23,667 | ₩23,895 | ₩23,412 | ₩23,801 | +0.57% | 165.5만 |
|---|
| 2026.03.04 | ₩23,948 | ₩24,431 | ₩23,573 | ₩23,935 | -0.06% | 166만 |
|---|
| 2026.03.03 | ₩24,217 | ₩24,351 | ₩23,573 | ₩23,948 | -1.11% | 187.3만 |
|---|
| 2026.03.02 | ₩24,863 | ₩25,236 | ₩24,699 | ₩24,726 | -0.55% | 180만 |
|---|
| 2026.02.27 | ₩25,732 | ₩25,879 | ₩25,249 | ₩25,477 | -0.99% | 165.4만 |
|---|
| 2026.02.26 | ₩26,684 | ₩26,684 | ₩25,437 | ₩25,853 | -3.12% | 172.7만 |
|---|
| 2026.02.25 | ₩26,067 | ₩27,180 | ₩25,960 | ₩26,443 | +1.44% | 146.1만 |
|---|
| 2026.02.24 | ₩26,738 | ₩26,738 | ₩25,008 | ₩26,148 | -2.21% | 262.7만 |
|---|
| 2026.02.23 | ₩28,253 | ₩28,937 | ₩25,397 | ₩26,483 | -6.26% | 619.6만 |
|---|
| 2026.02.20 | ₩24,579 | ₩24,860 | ₩24,096 | ₩24,297 | -1.15% | 136.2만 |
|---|
| 2026.02.19 | ₩24,512 | ₩24,914 | ₩24,123 | ₩24,619 | +0.44% | 162.5만 |
|---|
| 2026.02.18 | ₩24,230 | ₩25,102 | ₩24,002 | ₩24,606 | +1.55% | 181.2만 |
|---|
| 2026.02.17 | ₩23,600 | ₩24,351 | ₩23,600 | ₩24,284 | +2.90% | 140.8만 |
|---|
| 2026.02.13 | ₩24,257 | ₩24,726 | ₩23,546 | ₩23,573 | -2.82% | 140만 |
|---|
| 2026.02.12 | ₩24,203 | ₩25,035 | ₩24,011 | ₩24,217 | +0.06% | 223.6만 |
|---|
| 2026.02.11 | ₩23,935 | ₩25,035 | ₩23,466 | ₩24,860 | +3.87% | 251만 |
|---|
| 2026.02.10 | ₩23,305 | ₩24,324 | ₩23,063 | ₩24,016 | +3.05% | 277.9만 |
|---|
| 2026.02.09 | ₩23,010 | ₩23,405 | ₩22,554 | ₩23,050 | +0.17% | 459.9만 |
|---|
| 2026.02.06 | ₩22,634 | ₩23,157 | ₩22,634 | ₩22,929 | +1.30% | 254.7만 |
|---|
| 2026.02.05 | ₩22,500 | ₩23,305 | ₩22,259 | ₩22,393 | -0.48% | 334.3만 |
|---|
| 2026.02.04 | ₩22,272 | ₩22,862 | ₩21,776 | ₩22,326 | +0.24% | 189.7만 |
|---|
| 2026.02.03 | ₩23,137 | ₩23,305 | ₩22,058 | ₩22,339 | -3.45% | 241.7만 |
|---|
| 2026.02.02 | ₩23,399 | ₩23,734 | ₩22,889 | ₩22,996 | -1.72% | 210.9만 |
|---|
| 2026.01.30 | ₩23,707 | ₩23,844 | ₩22,836 | ₩23,466 | -1.02% | 298.2만 |
|---|
| 2026.01.29 | ₩23,935 | ₩24,311 | ₩23,546 | ₩23,761 | -0.73% | 234.3만 |
|---|
| 2026.01.28 | ₩24,458 | ₩25,155 | ₩23,895 | ₩23,935 | -2.14% | 314.6만 |
|---|
| 2026.01.27 | ₩25,249 | ₩25,853 | ₩24,451 | ₩24,498 | -2.97% | 298.5만 |
|---|
| 2026.01.26 | ₩25,504 | ₩25,832 | ₩25,155 | ₩25,423 | -0.32% | 203.6만 |
|---|
| 2026.01.23 | ₩26,013 | ₩26,624 | ₩25,464 | ₩25,491 | -2.01% | 306만 |
|---|
| 2026.01.22 | ₩26,925 | ₩27,234 | ₩25,759 | ₩25,933 | -3.69% | 561.4만 |
|---|
| 2026.01.21 | ₩29,486 | ₩29,553 | ₩26,295 | ₩27,837 | -5.59% | 811.8만 |
|---|
| 2026.01.20 | ₩29,098 | ₩32,014 | ₩28,427 | ₩31,404 | +7.93% | 484.5만 |
|---|
| 2026.01.16 | ₩29,936 | ₩30,103 | ₩29,352 | ₩29,688 | -0.83% | 168.9만 |
|---|
| 2026.01.15 | ₩30,968 | ₩31,122 | ₩29,620 | ₩29,647 | -4.26% | 235.4만 |
|---|
| 2026.01.14 | ₩30,385 | ₩31,431 | ₩29,795 | ₩31,216 | +2.74% | 175.7만 |
|---|
| 2026.01.13 | ₩31,846 | ₩31,853 | ₩29,997 | ₩30,264 | -4.97% | 229.5만 |
|---|
| 2026.01.12 | ₩31,766 | ₩32,155 | ₩30,237 | ₩31,779 | +0.04% | 207.8만 |
|---|
| 2026.01.09 | ₩30,988 | ₩32,343 | ₩30,975 | ₩31,645 | +2.12% | 436.3만 |
|---|
| 2026.01.08 | ₩30,143 | ₩31,116 | ₩29,299 | ₩30,881 | +2.45% | 259.1만 |
|---|
| 2026.01.07 | ₩28,990 | ₩30,492 | ₩28,910 | ₩30,465 | +5.09% | 331.2만 |
|---|
| 2026.01.06 | ₩27,234 | ₩28,977 | ₩27,100 | ₩28,132 | +3.30% | 210.6만 |
|---|
| 2026.01.05 | ₩28,977 | ₩29,044 | ₩27,167 | ₩27,234 | -6.02% | 352.8만 |
|---|
| 2026.01.02 | ₩29,339 | ₩29,596 | ₩28,588 | ₩28,843 | -1.69% | 141.9만 |
|---|
| 2025.12.31 | ₩28,870 | ₩29,372 | ₩28,628 | ₩29,151 | +0.98% | 118.4만 |
|---|
| 2025.12.30 | ₩29,191 | ₩29,540 | ₩28,776 | ₩28,870 | -1.10% | 118.3만 |
|---|
| 2025.12.29 | ₩29,862 | ₩29,862 | ₩28,930 | ₩29,393 | -1.57% | 279.8만 |
|---|
| 2025.12.26 | ₩30,760 | ₩30,760 | ₩29,983 | ₩30,210 | -1.79% | 88.7만 |
|---|
| 2025.12.24 | ₩30,532 | ₩31,163 | ₩30,438 | ₩30,814 | +0.92% | 68만 |
|---|
| 2025.12.23 | ₩30,559 | ₩31,122 | ₩30,143 | ₩30,640 | +0.26% | 209.8만 |
|---|
| 2025.12.22 | ₩29,433 | ₩30,512 | ₩29,433 | ₩30,425 | +3.37% | 169.1만 |
|---|
| 2025.12.19 | ₩28,762 | ₩29,674 | ₩28,548 | ₩29,393 | +2.19% | 253.6만 |
|---|
| 2025.12.18 | ₩28,789 | ₩29,030 | ₩28,414 | ₩28,534 | -0.88% | 184.5만 |
|---|
| 2025.12.17 | ₩29,057 | ₩29,524 | ₩28,682 | ₩28,722 | -1.15% | 165.1만 |
|---|
| 2025.12.16 | ₩29,433 | ₩29,862 | ₩28,843 | ₩29,030 | -1.37% | 231.5만 |
|---|
| 2025.12.15 | ₩29,929 | ₩30,324 | ₩29,232 | ₩29,513 | -1.39% | 297.4만 |
|---|
| 2025.12.12 | ₩30,720 | ₩31,028 | ₩29,869 | ₩29,929 | -2.58% | 190.2만 |
|---|
| 2025.12.11 | ₩31,444 | ₩31,576 | ₩30,800 | ₩30,854 | -1.88% | 159.8만 |
|---|
| 2025.12.10 | ₩32,141 | ₩32,410 | ₩31,002 | ₩31,323 | -2.54% | 328.7만 |
|---|
| 2025.12.09 | ₩34,877 | ₩34,890 | ₩32,007 | ₩32,021 | -8.19% | 537.8만 |
|---|
| 2025.12.08 | ₩37,331 | ₩37,370 | ₩32,329 | ₩35,024 | -6.18% | 938.7만 |
|---|
| 2025.12.05 | ₩37,331 | ₩38,846 | ₩36,633 | ₩37,720 | +1.04% | 171.1만 |
|---|
| 2025.12.04 | ₩37,304 | ₩38,832 | ₩36,714 | ₩37,290 | -0.04% | 149.2만 |
|---|
| 2025.12.03 | ₩35,587 | ₩37,331 | ₩35,587 | ₩37,210 | +4.56% | 93.1만 |
|---|
| 2025.12.02 | ₩35,789 | ₩37,136 | ₩35,440 | ₩35,789 | 0.00% | 156.5만 |
|---|
| 2025.12.01 | ₩36,754 | ₩36,767 | ₩35,614 | ₩35,990 | -2.08% | 149.7만 |
|---|
| 2025.11.28 | ₩36,687 | ₩37,195 | ₩36,660 | ₩37,156 | +1.28% | 48.3만 |
|---|
| 2025.11.26 | ₩37,787 | ₩37,921 | ₩36,472 | ₩36,875 | -2.41% | 126.8만 |
|---|
| 2025.11.25 | ₩36,077 | ₩37,840 | ₩35,762 | ₩37,800 | +4.78% | 244.5만 |
|---|
| 2025.11.24 | ₩37,827 | ₩39,409 | ₩34,475 | ₩36,405 | -3.76% | 628만 |
|---|
| 2025.11.21 | ₩36,982 | ₩37,880 | ₩36,735 | ₩37,773 | +2.14% | 205.5만 |
|---|
| 2025.11.20 | ₩37,626 | ₩38,082 | ₩36,828 | ₩36,915 | -1.89% | 294.5만 |
|---|
| 2025.11.19 | ₩38,886 | ₩39,295 | ₩37,317 | ₩37,545 | -3.45% | 291.1만 |
|---|
| 2025.11.18 | ₩39,302 | ₩39,939 | ₩39,235 | ₩39,449 | +0.38% | 154.4만 |
|---|
| 2025.11.17 | ₩40,294 | ₩40,966 | ₩39,831 | ₩39,852 | -1.10% | 130.5만 |
|---|
| 2025.11.14 | ₩41,581 | ₩42,206 | ₩40,428 | ₩40,616 | -2.32% | 134.9만 |
|---|
| 2025.11.13 | ₩41,259 | ₩43,794 | ₩41,125 | ₩41,581 | +0.78% | 276.3만 |
|---|
| 2025.11.12 | ₩43,740 | ₩44,920 | ₩40,120 | ₩41,803 | -4.43% | 354.5만 |
|---|
| 2025.11.11 | ₩42,453 | ₩43,673 | ₩41,984 | ₩42,949 | +1.17% | 126.2만 |
|---|
| 2025.11.10 | ₩42,869 | ₩43,311 | ₩42,051 | ₩42,359 | -1.19% | 104.4만 |
|---|
| 2025.11.07 | ₩43,043 | ₩43,097 | ₩41,595 | ₩42,641 | -0.93% | 105.9만 |
|---|
| 2025.11.06 | ₩43,164 | ₩43,653 | ₩41,984 | ₩43,405 | +0.56% | 86.3만 |
|---|
| 2025.11.05 | ₩42,681 | ₩43,345 | ₩42,386 | ₩42,922 | +0.57% | 55.7만 |
|---|
| 2025.11.04 | ₩42,614 | ₩43,982 | ₩42,346 | ₩42,976 | +0.85% | 82.5만 |
|---|
| 2025.11.03 | ₩43,298 | ₩43,928 | ₩42,614 | ₩43,083 | -0.50% | 90.9만 |
|---|
| 2025.10.31 | ₩42,976 | ₩44,771 | ₩42,654 | ₩43,445 | +1.09% | 110.1만 |
|---|
| 2025.10.30 | ₩42,681 | ₩43,733 | ₩42,372 | ₩43,244 | +1.32% | 67.3만 |
|---|
| 2025.10.29 | ₩43,459 | ₩43,861 | ₩42,788 | ₩43,083 | -0.86% | 126.6만 |
|---|
| 2025.10.28 | ₩42,922 | ₩43,693 | ₩42,265 | ₩43,673 | +1.75% | 108만 |
|---|
| 2025.10.27 | ₩42,882 | ₩43,512 | ₩42,158 | ₩43,070 | +0.44% | 141.1만 |
|---|
| 2025.10.24 | ₩42,533 | ₩43,405 | ₩42,426 | ₩42,721 | +0.44% | 148.1만 |
|---|
| 2025.10.23 | ₩43,056 | ₩43,512 | ₩42,372 | ₩42,466 | -1.37% | 111.8만 |
|---|
| 2025.10.22 | ₩43,619 | ₩44,116 | ₩42,621 | ₩43,056 | -1.29% | 112.3만 |
|---|
| 2025.10.21 | ₩44,250 | ₩44,364 | ₩43,177 | ₩44,062 | -0.42% | 125.8만 |
|---|
| 2025.10.20 | ₩43,043 | ₩44,344 | ₩42,956 | ₩44,129 | +2.52% | 96.3만 |
|---|
| 2025.10.17 | ₩42,641 | ₩43,271 | ₩42,292 | ₩42,855 | +0.50% | 89.2만 |
|---|
| 2025.10.16 | ₩46,261 | ₩46,502 | ₩42,312 | ₩43,392 | -6.20% | 163.7만 |
|---|
| 2025.10.15 | ₩45,336 | ₩46,663 | ₩44,799 | ₩45,215 | -0.27% | 183.9만 |
|---|
| 2025.10.14 | ₩43,150 | ₩46,073 | ₩42,144 | ₩44,558 | +3.26% | 258.2만 |
|---|
| 2025.10.13 | ₩42,580 | ₩45,001 | ₩41,259 | ₩44,049 | +3.45% | 268.2만 |
|---|
| 2025.10.10 | ₩43,029 | ₩43,499 | ₩41,809 | ₩42,507 | -1.22% | 191.2만 |
|---|