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 | ₩25,066 | ₩25,440 | ₩24,752 | ₩24,852 | -0.85% | 138.7만 |
| 2026.10.08 | ₩25,240 | ₩25,240 | ₩24,145 | ₩24,973 | -1.06% | 215만 |
| 2026.10.07 | ₩24,993 | ₩25,673 | ₩24,799 | ₩25,520 | +2.11% | 156.9만 |
| 2026.10.06 | ₩25,360 | ₩25,693 | ₩24,759 | ₩24,986 | -1.47% | 134.5만 |
| 2026.10.05 | ₩24,686 | ₩25,119 | ₩23,912 | ₩25,059 | +1.51% | 176.3만 |
| 2026.10.02 | ₩25,827 | ₩26,214 | ₩24,719 | ₩24,786 | -4.03% | 253만 |
| 2026.10.01 | ₩26,174 | ₩26,401 | ₩25,613 | ₩25,787 | -1.48% | 222.3만 |
| 2026.09.30 | ₩25,226 | ₩26,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,548 |
| +5.24% |
| 295.5만 |
| 2026.09.29 | ₩24,692 | ₩25,707 | ₩24,639 | ₩25,119 | +1.73% | 197.4만 |
|---|
| 2026.09.28 | ₩25,093 | ₩25,213 | ₩24,559 | ₩24,852 | -0.96% | 171.5만 |
|---|
| 2026.09.25 | ₩26,014 | ₩26,281 | ₩25,159 | ₩25,507 | -1.95% | 142.8만 |
|---|
| 2026.09.24 | ₩24,425 | ₩25,520 | ₩24,225 | ₩25,440 | +4.15% | 178.1만 |
|---|
| 2026.09.23 | ₩24,852 | ₩25,466 | ₩24,392 | ₩24,626 | -0.91% | 240.9만 |
|---|
| 2026.09.22 | ₩25,159 | ₩25,173 | ₩24,572 | ₩24,879 | -1.11% | 230.8만 |
|---|
| 2026.09.21 | ₩23,961 | ₩24,886 | ₩23,771 | ₩24,732 | +3.22% | 283.3만 |
|---|
| 2026.09.18 | ₩23,638 | ₩23,858 | ₩22,984 | ₩23,504 | -0.56% | 293.6만 |
|---|
| 2026.09.17 | ₩23,197 | ₩23,829 | ₩23,091 | ₩23,464 | +1.15% | 195.4만 |
|---|
| 2026.09.16 | ₩23,838 | ₩24,078 | ₩22,503 | ₩22,690 | -4.82% | 352.6만 |
|---|
| 2026.09.15 | ₩24,826 | ₩24,866 | ₩23,384 | ₩23,585 | -5.00% | 347.1만 |
|---|
| 2026.09.14 | ₩25,093 | ₩25,093 | ₩24,305 | ₩24,732 | -1.44% | 324.8만 |
|---|
| 2026.09.11 | ₩26,000 | ₩26,494 | ₩24,839 | ₩24,879 | -4.31% | 427.8만 |
|---|
| 2026.09.10 | ₩26,294 | ₩26,534 | ₩25,560 | ₩25,613 | -2.59% | 182.4만 |
|---|
| 2026.09.09 | ₩26,988 | ₩27,388 | ₩26,374 | ₩26,574 | -1.53% | 136.2만 |
|---|
| 2026.09.08 | ₩28,863 | ₩29,324 | ₩27,268 | ₩27,348 | -5.25% | 158.9만 |
|---|
| 2026.09.04 | ₩28,723 | ₩29,230 | ₩28,570 | ₩28,723 | 0.00% | 81.2만 |
|---|
| 2026.09.03 | ₩29,310 | ₩29,431 | ₩28,723 | ₩29,030 | -0.96% | 131.7만 |
|---|
| 2026.09.02 | ₩28,176 | ₩29,310 | ₩28,163 | ₩29,217 | +3.69% | 147.9만 |
|---|
| 2026.09.01 | ₩27,442 | ₩28,763 | ₩27,415 | ₩28,203 | +2.77% | 146.3만 |
|---|
| 2026.08.31 | ₩26,427 | ₩28,316 | ₩26,302 | ₩27,735 | +4.95% | 232.1만 |
|---|
| 2026.08.28 | ₩27,255 | ₩27,482 | ₩26,494 | ₩26,534 | -2.64% | 115.1만 |
|---|
| 2026.08.27 | ₩27,629 | ₩27,842 | ₩27,122 | ₩27,362 | -0.97% | 101.6만 |
|---|
| 2026.08.26 | ₩28,443 | ₩28,443 | ₩27,535 | ₩27,602 | -2.96% | 92.3만 |
|---|
| 2026.08.25 | ₩28,216 | ₩28,929 | ₩28,084 | ₩28,430 | +0.76% | 140.6만 |
|---|
| 2026.08.24 | ₩28,910 | ₩29,724 | ₩27,749 | ₩27,949 | -3.32% | 193만 |
|---|
| 2026.08.21 | ₩28,616 | ₩29,858 | ₩28,536 | ₩29,124 | +1.77% | 142.3만 |
|---|
| 2026.08.20 | ₩30,258 | ₩31,019 | ₩28,243 | ₩28,376 | -6.22% | 276.9만 |
|---|
| 2026.08.19 | ₩29,818 | ₩30,592 | ₩29,497 | ₩30,165 | +1.16% | 264만 |
|---|
| 2026.08.18 | ₩27,522 | ₩29,284 | ₩27,274 | ₩29,257 | +6.30% | 364.3만 |
|---|
| 2026.08.17 | ₩27,335 | ₩27,722 | ₩26,961 | ₩27,562 | +0.83% | 126.8만 |
|---|
| 2026.08.14 | ₩26,921 | ₩27,282 | ₩26,514 | ₩27,188 | +0.99% | 201.7만 |
|---|
| 2026.08.13 | ₩28,002 | ₩28,296 | ₩26,881 | ₩27,055 | -3.38% | 197.5만 |
|---|
| 2026.08.12 | ₩28,523 | ₩28,857 | ₩27,282 | ₩27,562 | -3.37% | 369만 |
|---|
| 2026.08.11 | ₩29,064 | ₩29,831 | ₩27,638 | ₩29,137 | +0.25% | 423.2만 |
|---|
| 2026.08.10 | ₩27,842 | ₩28,029 | ₩27,001 | ₩27,575 | -0.96% | 223.9만 |
|---|
| 2026.08.07 | ₩26,721 | ₩27,842 | ₩26,474 | ₩27,695 | +3.65% | 261.1만 |
|---|
| 2026.08.06 | ₩25,426 | ₩26,534 | ₩25,426 | ₩25,733 | +1.21% | 207.3만 |
|---|
| 2026.08.05 | ₩25,760 | ₩26,214 | ₩25,400 | ₩25,426 | -1.30% | 170.4만 |
|---|
| 2026.08.04 | ₩25,880 | ₩26,014 | ₩25,266 | ₩25,533 | -1.34% | 256.6만 |
|---|
| 2026.08.03 | ₩24,639 | ₩25,613 | ₩24,545 | ₩25,373 | +2.98% | 204.5만 |
|---|
| 2026.07.31 | ₩25,079 | ₩25,360 | ₩24,465 | ₩24,759 | -1.28% | 272.1만 |
|---|
| 2026.07.30 | ₩25,680 | ₩25,680 | ₩24,719 | ₩25,426 | -0.99% | 283.4만 |
|---|
| 2026.07.29 | ₩25,627 | ₩25,852 | ₩25,053 | ₩25,159 | -1.82% | 293.8만 |
|---|
| 2026.07.28 | ₩25,547 | ₩25,934 | ₩24,906 | ₩25,413 | -0.52% | 399.3만 |
|---|
| 2026.07.27 | ₩27,428 | ₩27,762 | ₩24,879 | ₩25,720 | -6.23% | 1006.5만 |
|---|
| 2026.07.24 | ₩30,432 | ₩30,899 | ₩29,604 | ₩29,657 | -2.54% | 169.4만 |
|---|
| 2026.07.23 | ₩31,112 | ₩32,100 | ₩30,912 | ₩31,406 | +0.94% | 94.4만 |
|---|
| 2026.07.22 | ₩31,713 | ₩31,860 | ₩30,832 | ₩31,406 | -0.97% | 155.2만 |
|---|
| 2026.07.21 | ₩31,419 | ₩31,866 | ₩30,725 | ₩31,419 | 0.00% | 206.8만 |
|---|
| 2026.07.20 | ₩29,624 | ₩31,813 | ₩29,431 | ₩30,979 | +4.57% | 279만 |
|---|
| 2026.07.17 | ₩29,898 | ₩30,872 | ₩29,671 | ₩29,711 | -0.62% | 180.7만 |
|---|
| 2026.07.16 | ₩30,472 | ₩31,246 | ₩29,698 | ₩30,311 | -0.53% | 308.2만 |
|---|
| 2026.07.15 | ₩34,115 | ₩34,369 | ₩30,558 | ₩30,752 | -9.86% | 522.2만 |
|---|
| 2026.07.14 | ₩34,276 | ₩34,636 | ₩33,849 | ₩34,262 | -0.04% | 158.2만 |
|---|
| 2026.07.13 | ₩35,464 | ₩35,770 | ₩33,501 | ₩34,369 | -3.09% | 298.3만 |
|---|
| 2026.07.10 | ₩36,638 | ₩36,745 | ₩35,397 | ₩36,144 | -1.35% | 134.3만 |
|---|
| 2026.07.09 | ₩37,012 | ₩37,546 | ₩36,445 | ₩36,545 | -1.26% | 140.1만 |
|---|
| 2026.07.08 | ₩36,718 | ₩37,959 | ₩36,391 | ₩37,199 | +1.31% | 116.8만 |
|---|
| 2026.07.07 | ₩37,652 | ₩38,040 | ₩36,545 | ₩36,945 | -1.88% | 117.4만 |
|---|
| 2026.07.06 | ₩39,781 | ₩39,815 | ₩36,785 | ₩37,426 | -5.92% | 152.6만 |
|---|
| 2026.07.02 | ₩40,135 | ₩40,402 | ₩39,454 | ₩39,921 | -0.53% | 140.7만 |
|---|
| 2026.07.01 | ₩38,373 | ₩40,369 | ₩38,373 | ₩39,895 | +3.97% | 161.8만 |
|---|
| 2026.06.30 | ₩39,227 | ₩39,748 | ₩38,413 | ₩38,547 | -1.74% | 102.1만 |
|---|
| 2026.06.29 | ₩38,974 | ₩39,254 | ₩37,065 | ₩39,227 | +0.65% | 128.9만 |
|---|
| 2026.06.26 | ₩37,479 | ₩39,134 | ₩37,225 | ₩38,293 | +2.17% | 282.9만 |
|---|
| 2026.06.25 | ₩39,041 | ₩40,015 | ₩37,546 | ₩37,946 | -2.80% | 263.1만 |
|---|
| 2026.06.24 | ₩39,761 | ₩40,495 | ₩38,747 | ₩39,214 | -1.38% | 207.8만 |
|---|
| 2026.06.23 | ₩38,613 | ₩40,242 | ₩37,986 | ₩39,107 | +1.28% | 208.7만 |
|---|
| 2026.06.22 | ₩37,879 | ₩39,321 | ₩37,506 | ₩39,161 | +3.38% | 366.4만 |
|---|
| 2026.06.18 | ₩39,588 | ₩39,775 | ₩36,611 | ₩37,279 | -5.83% | 1360.8만 |
|---|
| 2026.06.17 | ₩44,993 | ₩45,461 | ₩43,005 | ₩44,740 | -0.56% | 105.8만 |
|---|
| 2026.06.16 | ₩46,729 | ₩47,016 | ₩44,193 | ₩44,553 | -4.66% | 200.6만 |
|---|
| 2026.06.15 | ₩47,276 | ₩48,290 | ₩46,462 | ₩47,356 | +0.17% | 145만 |
|---|
| 2026.06.12 | ₩48,344 | ₩49,178 | ₩46,560 | ₩47,876 | -0.97% | 170만 |
|---|
| 2026.06.11 | ₩46,568 | ₩48,437 | ₩45,972 | ₩48,424 | +3.98% | 197.6만 |
|---|
| 2026.06.10 | ₩43,872 | ₩46,835 | ₩43,607 | ₩46,528 | +6.05% | 191만 |
|---|
| 2026.06.09 | ₩42,417 | ₩44,753 | ₩41,830 | ₩44,700 | +5.38% | 258만 |
|---|
| 2026.06.08 | ₩43,378 | ₩43,757 | ₩39,935 | ₩42,070 | -3.02% | 320.4만 |
|---|
| 2026.06.05 | ₩45,768 | ₩46,534 | ₩43,499 | ₩43,539 | -4.87% | 248.5만 |
|---|
| 2026.06.04 | ₩47,636 | ₩47,756 | ₩45,167 | ₩45,647 | -4.17% | 341.5만 |
|---|
| 2026.06.03 | ₩46,682 | ₩50,052 | ₩45,848 | ₩48,023 | +2.87% | 408.9만 |
|---|
| 2026.06.02 | ₩33,862 | ₩48,984 | ₩33,702 | ₩48,424 | +43.00% | 1463.3만 |
|---|
| 2026.06.01 | ₩35,931 | ₩36,037 | ₩33,114 | ₩34,049 | -5.24% | 311.9만 |
|---|
| 2026.05.29 | ₩37,719 | ₩38,020 | ₩35,397 | ₩36,251 | -3.89% | 245.2만 |
|---|
| 2026.05.28 | ₩37,506 | ₩39,154 | ₩36,785 | ₩37,719 | +0.57% | 134.4만 |
|---|
| 2026.05.27 | ₩39,921 | ₩40,175 | ₩37,839 | ₩38,040 | -4.71% | 143.7만 |
|---|
| 2026.05.26 | ₩39,241 | ₩40,242 | ₩38,320 | ₩39,414 | +0.44% | 157.4만 |
|---|
| 2026.05.22 | ₩36,705 | ₩40,175 | ₩36,296 | ₩39,201 | +6.80% | 204.8만 |
|---|
| 2026.05.21 | ₩37,105 | ₩38,293 | ₩36,558 | ₩37,359 | +0.68% | 153.6만 |
|---|
| 2026.05.20 | ₩36,084 | ₩37,733 | ₩35,664 | ₩37,532 | +4.01% | 138.2만 |
|---|
| 2026.05.19 | ₩35,837 | ₩37,092 | ₩35,237 | ₩35,957 | +0.34% | 115.4만 |
|---|
| 2026.05.18 | ₩36,344 | ₩37,506 | ₩35,851 | ₩36,011 | -0.92% | 179.1만 |
|---|
| 2026.05.15 | ₩37,532 | ₩37,933 | ₩35,917 | ₩36,772 | -2.03% | 180만 |
|---|
| 2026.05.14 | ₩38,040 | ₩39,147 | ₩37,233 | ₩38,173 | +0.35% | 222.4만 |
|---|
| 2026.05.13 | ₩37,826 | ₩39,534 | ₩36,705 | ₩38,266 | +1.16% | 294.2만 |
|---|
| 2026.05.12 | ₩32,874 | ₩37,853 | ₩32,434 | ₩37,719 | +14.74% | 505만 |
|---|
| 2026.05.11 | ₩37,386 | ₩38,153 | ₩33,595 | ₩34,142 | -8.68% | 304.9만 |
|---|
| 2026.05.08 | ₩37,893 | ₩39,374 | ₩36,958 | ₩37,532 | -0.95% | 260.1만 |
|---|
| 2026.05.07 | ₩38,333 | ₩38,907 | ₩37,332 | ₩38,133 | -0.52% | 135.8만 |
|---|
| 2026.05.06 | ₩37,706 | ₩39,875 | ₩36,518 | ₩38,653 | +2.51% | 346.9만 |
|---|
| 2026.05.05 | ₩35,390 | ₩40,589 | ₩35,297 | ₩38,053 | +7.52% | 659.1만 |
|---|
| 2026.05.04 | ₩31,459 | ₩35,370 | ₩31,459 | ₩35,370 | +12.43% | 388.8만 |
|---|
| 2026.05.01 | ₩31,246 | ₩31,633 | ₩30,712 | ₩31,486 | +0.77% | 111.7만 |
|---|
| 2026.04.30 | ₩30,207 | ₩31,486 | ₩29,924 | ₩31,393 | +3.92% | 107.9만 |
|---|
| 2026.04.29 | ₩31,366 | ₩31,680 | ₩30,291 | ₩30,392 | -3.11% | 156.2만 |
|---|
| 2026.04.28 | ₩31,192 | ₩32,073 | ₩29,898 | ₩31,446 | +0.81% | 252.9만 |
|---|
| 2026.04.27 | ₩32,231 | ₩32,607 | ₩31,366 | ₩31,566 | -2.06% | 149.2만 |
|---|
| 2026.04.24 | ₩32,140 | ₩32,467 | ₩31,006 | ₩31,900 | -0.75% | 136.9만 |
|---|
| 2026.04.23 | ₩33,902 | ₩34,169 | ₩31,760 | ₩32,020 | -5.55% | 247.8만 |
|---|
| 2026.04.22 | ₩33,822 | ₩34,996 | ₩33,822 | ₩34,609 | +2.33% | 325.7만 |
|---|
| 2026.04.21 | ₩33,475 | ₩35,090 | ₩32,861 | ₩33,662 | +0.56% | 387.2만 |
|---|
| 2026.04.20 | ₩28,977 | ₩35,664 | ₩28,950 | ₩33,461 | +15.48% | 740.7만 |
|---|
| 2026.04.17 | ₩28,309 | ₩28,777 | ₩27,762 | ₩28,256 | -0.19% | 180.9만 |
|---|
| 2026.04.16 | ₩27,789 | ₩29,337 | ₩27,135 | ₩28,136 | +1.25% | 366.7만 |
|---|
| 2026.04.15 | ₩25,253 | ₩27,442 | ₩24,999 | ₩27,388 | +8.46% | 285.9만 |
|---|
| 2026.04.14 | ₩23,825 | ₩25,013 | ₩23,785 | ₩24,946 | +4.71% | 274.5만 |
|---|
| 2026.04.13 | ₩24,212 | ₩24,399 | ₩23,544 | ₩23,611 | -2.48% | 176.3만 |
|---|
| 2026.04.10 | ₩24,252 | ₩24,412 | ₩23,705 | ₩24,239 | -0.06% | 218.3만 |
|---|
| 2026.04.09 | ₩24,105 | ₩24,919 | ₩23,925 | ₩24,292 | +0.78% | 155.1만 |
|---|
| 2026.04.08 | ₩24,692 | ₩24,852 | ₩23,945 | ₩24,425 | -1.08% | 226.8만 |
|---|
| 2026.04.07 | ₩24,897 | ₩25,133 | ₩23,691 | ₩24,012 | -3.55% | 138만 |
|---|
| 2026.04.06 | ₩25,720 | ₩25,800 | ₩24,879 | ₩24,933 | -3.06% | 77.5만 |
|---|
| 2026.04.02 | ₩25,333 | ₩25,840 | ₩24,986 | ₩25,547 | +0.84% | 123.7만 |
|---|
| 2026.04.01 | ₩24,545 | ₩25,667 | ₩24,452 | ₩25,426 | +3.59% | 107.4만 |
|---|
| 2026.03.31 | ₩23,438 | ₩24,419 | ₩23,291 | ₩24,145 | +3.02% | 122.6만 |
|---|
| 2026.03.30 | ₩22,423 | ₩23,504 | ₩22,290 | ₩23,104 | +3.04% | 154.4만 |
|---|
| 2026.03.27 | ₩23,558 | ₩23,611 | ₩22,370 | ₩22,423 | -4.82% | 130.7만 |
|---|
| 2026.03.26 | ₩23,251 | ₩23,745 | ₩23,104 | ₩23,344 | +0.40% | 149.1만 |
|---|
| 2026.03.25 | ₩23,037 | ₩23,785 | ₩23,037 | ₩23,491 | +1.97% | 112.9만 |
|---|
| 2026.03.24 | ₩22,850 | ₩23,157 | ₩22,637 | ₩22,810 | -0.18% | 93.5만 |
|---|
| 2026.03.23 | ₩23,384 | ₩23,585 | ₩22,784 | ₩22,997 | -1.66% | 149.5만 |
|---|
| 2026.03.20 | ₩24,265 | ₩25,093 | ₩23,197 | ₩23,237 | -4.24% | 108.9만 |
|---|
| 2026.03.19 | ₩24,198 | ₩24,279 | ₩23,625 | ₩23,851 | -1.43% | 144.7만 |
|---|
| 2026.03.18 | ₩24,519 | ₩24,699 | ₩23,878 | ₩24,305 | -0.87% | 95.5만 |
|---|
| 2026.03.17 | ₩25,426 | ₩25,426 | ₩24,706 | ₩24,759 | -2.62% | 92.4만 |
|---|
| 2026.03.16 | ₩25,186 | ₩25,720 | ₩25,146 | ₩25,493 | +1.22% | 99.5만 |
|---|
| 2026.03.13 | ₩25,573 | ₩25,600 | ₩24,666 | ₩25,026 | -2.14% | 141.8만 |
|---|
| 2026.03.12 | ₩27,001 | ₩27,001 | ₩25,426 | ₩25,426 | -5.83% | 133.3만 |
|---|
| 2026.03.11 | ₩26,241 | ₩27,375 | ₩26,241 | ₩27,055 | +3.10% | 136.5만 |
|---|
| 2026.03.10 | ₩25,633 | ₩26,668 | ₩24,672 | ₩26,107 | +1.85% | 162.6만 |
|---|
| 2026.03.09 | ₩25,587 | ₩26,227 | ₩25,005 | ₩25,547 | -0.16% | 138.1만 |
|---|
| 2026.03.06 | ₩23,771 | ₩25,560 | ₩23,331 | ₩25,320 | +6.51% | 187.9만 |
|---|
| 2026.03.05 | ₩23,558 | ₩23,785 | ₩23,304 | ₩23,691 | +0.57% | 165.5만 |
|---|
| 2026.03.04 | ₩23,838 | ₩24,319 | ₩23,464 | ₩23,825 | -0.06% | 166만 |
|---|
| 2026.03.03 | ₩24,105 | ₩24,239 | ₩23,464 | ₩23,838 | -1.11% | 187.3만 |
|---|
| 2026.03.02 | ₩24,748 | ₩25,119 | ₩24,586 | ₩24,612 | -0.55% | 180만 |
|---|
| 2026.02.27 | ₩25,613 | ₩25,760 | ₩25,133 | ₩25,360 | -0.99% | 165.4만 |
|---|
| 2026.02.26 | ₩26,561 | ₩26,561 | ₩25,320 | ₩25,733 | -3.12% | 172.7만 |
|---|
| 2026.02.25 | ₩25,947 | ₩27,055 | ₩25,840 | ₩26,321 | +1.44% | 146.1만 |
|---|
| 2026.02.24 | ₩26,614 | ₩26,614 | ₩24,893 | ₩26,027 | -2.21% | 262.7만 |
|---|
| 2026.02.23 | ₩28,123 | ₩28,803 | ₩25,280 | ₩26,361 | -6.26% | 619.6만 |
|---|
| 2026.02.20 | ₩24,465 | ₩24,746 | ₩23,985 | ₩24,185 | -1.15% | 136.2만 |
|---|
| 2026.02.19 | ₩24,399 | ₩24,799 | ₩24,012 | ₩24,505 | +0.44% | 162.5만 |
|---|
| 2026.02.18 | ₩24,118 | ₩24,986 | ₩23,891 | ₩24,492 | +1.55% | 181.2만 |
|---|
| 2026.02.17 | ₩23,491 | ₩24,239 | ₩23,491 | ₩24,172 | +2.90% | 140.8만 |
|---|
| 2026.02.13 | ₩24,145 | ₩24,612 | ₩23,438 | ₩23,464 | -2.82% | 140만 |
|---|
| 2026.02.12 | ₩24,092 | ₩24,919 | ₩23,901 | ₩24,105 | +0.06% | 223.6만 |
|---|
| 2026.02.11 | ₩23,825 | ₩24,919 | ₩23,358 | ₩24,746 | +3.87% | 251만 |
|---|
| 2026.02.10 | ₩23,197 | ₩24,212 | ₩22,957 | ₩23,905 | +3.05% | 277.9만 |
|---|
| 2026.02.09 | ₩22,904 | ₩23,298 | ₩22,450 | ₩22,944 | +0.17% | 459.9만 |
|---|
| 2026.02.06 | ₩22,530 | ₩23,051 | ₩22,530 | ₩22,824 | +1.30% | 254.7만 |
|---|
| 2026.02.05 | ₩22,397 | ₩23,197 | ₩22,156 | ₩22,290 | -0.48% | 334.3만 |
|---|
| 2026.02.04 | ₩22,170 | ₩22,757 | ₩21,676 | ₩22,223 | +0.24% | 189.7만 |
|---|
| 2026.02.03 | ₩23,031 | ₩23,197 | ₩21,956 | ₩22,236 | -3.45% | 241.7만 |
|---|
| 2026.02.02 | ₩23,291 | ₩23,625 | ₩22,784 | ₩22,890 | -1.72% | 210.9만 |
|---|
| 2026.01.30 | ₩23,598 | ₩23,734 | ₩22,730 | ₩23,358 | -1.02% | 298.2만 |
|---|
| 2026.01.29 | ₩23,825 | ₩24,198 | ₩23,438 | ₩23,651 | -0.73% | 234.3만 |
|---|
| 2026.01.28 | ₩24,345 | ₩25,039 | ₩23,785 | ₩23,825 | -2.14% | 314.6만 |
|---|
| 2026.01.27 | ₩25,133 | ₩25,733 | ₩24,339 | ₩24,385 | -2.97% | 298.5만 |
|---|
| 2026.01.26 | ₩25,386 | ₩25,713 | ₩25,039 | ₩25,306 | -0.32% | 203.6만 |
|---|
| 2026.01.23 | ₩25,894 | ₩26,501 | ₩25,346 | ₩25,373 | -2.01% | 306만 |
|---|
| 2026.01.22 | ₩26,801 | ₩27,108 | ₩25,640 | ₩25,813 | -3.69% | 561.4만 |
|---|
| 2026.01.21 | ₩29,350 | ₩29,417 | ₩26,174 | ₩27,709 | -5.59% | 811.8만 |
|---|
| 2026.01.20 | ₩28,963 | ₩31,866 | ₩28,296 | ₩31,259 | +7.93% | 484.5만 |
|---|
| 2026.01.16 | ₩29,798 | ₩29,964 | ₩29,217 | ₩29,551 | -0.83% | 168.9만 |
|---|
| 2026.01.15 | ₩30,825 | ₩30,979 | ₩29,484 | ₩29,511 | -4.26% | 235.4만 |
|---|
| 2026.01.14 | ₩30,245 | ₩31,286 | ₩29,657 | ₩31,072 | +2.74% | 175.7만 |
|---|
| 2026.01.13 | ₩31,700 | ₩31,706 | ₩29,859 | ₩30,125 | -4.97% | 229.5만 |
|---|
| 2026.01.12 | ₩31,620 | ₩32,007 | ₩30,098 | ₩31,633 | +0.04% | 207.8만 |
|---|
| 2026.01.09 | ₩30,845 | ₩32,193 | ₩30,832 | ₩31,499 | +2.12% | 436.3만 |
|---|
| 2026.01.08 | ₩30,005 | ₩30,972 | ₩29,164 | ₩30,739 | +2.45% | 259.1만 |
|---|
| 2026.01.07 | ₩28,857 | ₩30,352 | ₩28,777 | ₩30,325 | +5.09% | 331.2만 |
|---|
| 2026.01.06 | ₩27,108 | ₩28,843 | ₩26,975 | ₩28,002 | +3.30% | 210.6만 |
|---|
| 2026.01.05 | ₩28,843 | ₩28,910 | ₩27,041 | ₩27,108 | -6.02% | 352.8만 |
|---|
| 2026.01.02 | ₩29,204 | ₩29,460 | ₩28,456 | ₩28,710 | -1.69% | 141.9만 |
|---|
| 2025.12.31 | ₩28,737 | ₩29,237 | ₩28,496 | ₩29,017 | +0.98% | 118.4만 |
|---|
| 2025.12.30 | ₩29,057 | ₩29,404 | ₩28,643 | ₩28,737 | -1.10% | 118.3만 |
|---|
| 2025.12.29 | ₩29,724 | ₩29,724 | ₩28,797 | ₩29,257 | -1.57% | 279.8만 |
|---|
| 2025.12.26 | ₩30,618 | ₩30,618 | ₩29,844 | ₩30,071 | -1.79% | 88.7만 |
|---|
| 2025.12.24 | ₩30,392 | ₩31,019 | ₩30,298 | ₩30,672 | +0.92% | 68만 |
|---|
| 2025.12.23 | ₩30,418 | ₩30,979 | ₩30,005 | ₩30,498 | +0.26% | 209.8만 |
|---|
| 2025.12.22 | ₩29,297 | ₩30,372 | ₩29,297 | ₩30,285 | +3.37% | 169.1만 |
|---|
| 2025.12.19 | ₩28,630 | ₩29,537 | ₩28,416 | ₩29,257 | +2.19% | 253.6만 |
|---|
| 2025.12.18 | ₩28,656 | ₩28,897 | ₩28,283 | ₩28,403 | -0.88% | 184.5만 |
|---|
| 2025.12.17 | ₩28,923 | ₩29,388 | ₩28,550 | ₩28,590 | -1.15% | 165.1만 |
|---|
| 2025.12.16 | ₩29,297 | ₩29,724 | ₩28,710 | ₩28,897 | -1.37% | 231.5만 |
|---|
| 2025.12.15 | ₩29,791 | ₩30,185 | ₩29,097 | ₩29,377 | -1.39% | 297.4만 |
|---|
| 2025.12.12 | ₩30,578 | ₩30,885 | ₩29,731 | ₩29,791 | -2.58% | 190.2만 |
|---|
| 2025.12.11 | ₩31,299 | ₩31,430 | ₩30,659 | ₩30,712 | -1.88% | 159.8만 |
|---|
| 2025.12.10 | ₩31,993 | ₩32,260 | ₩30,859 | ₩31,179 | -2.54% | 328.7만 |
|---|
| 2025.12.09 | ₩34,716 | ₩34,729 | ₩31,860 | ₩31,873 | -8.19% | 537.8만 |
|---|
| 2025.12.08 | ₩37,159 | ₩37,197 | ₩32,180 | ₩34,863 | -6.18% | 938.7만 |
|---|
| 2025.12.05 | ₩37,159 | ₩38,667 | ₩36,465 | ₩37,546 | +1.04% | 171.1만 |
|---|
| 2025.12.04 | ₩37,132 | ₩38,653 | ₩36,545 | ₩37,119 | -0.04% | 149.2만 |
|---|
| 2025.12.03 | ₩35,423 | ₩37,159 | ₩35,423 | ₩37,038 | +4.56% | 93.1만 |
|---|
| 2025.12.02 | ₩35,624 | ₩36,965 | ₩35,277 | ₩35,624 | 0.00% | 156.5만 |
|---|
| 2025.12.01 | ₩36,585 | ₩36,598 | ₩35,450 | ₩35,824 | -2.08% | 149.7만 |
|---|
| 2025.11.28 | ₩36,518 | ₩37,024 | ₩36,491 | ₩36,985 | +1.28% | 48.3만 |
|---|
| 2025.11.26 | ₩37,612 | ₩37,746 | ₩36,304 | ₩36,705 | -2.41% | 126.8만 |
|---|
| 2025.11.25 | ₩35,911 | ₩37,666 | ₩35,597 | ₩37,626 | +4.78% | 244.5만 |
|---|
| 2025.11.24 | ₩37,652 | ₩39,227 | ₩34,316 | ₩36,238 | -3.76% | 628만 |
|---|
| 2025.11.21 | ₩36,812 | ₩37,706 | ₩36,566 | ₩37,599 | +2.14% | 205.5만 |
|---|
| 2025.11.20 | ₩37,452 | ₩37,906 | ₩36,658 | ₩36,745 | -1.89% | 294.5만 |
|---|
| 2025.11.19 | ₩38,707 | ₩39,114 | ₩37,145 | ₩37,372 | -3.45% | 291.1만 |
|---|
| 2025.11.18 | ₩39,121 | ₩39,755 | ₩39,054 | ₩39,267 | +0.38% | 154.4만 |
|---|
| 2025.11.17 | ₩40,108 | ₩40,777 | ₩39,648 | ₩39,668 | -1.10% | 130.5만 |
|---|
| 2025.11.14 | ₩41,390 | ₩42,012 | ₩40,242 | ₩40,429 | -2.32% | 134.9만 |
|---|
| 2025.11.13 | ₩41,069 | ₩43,592 | ₩40,936 | ₩41,390 | +0.78% | 276.3만 |
|---|
| 2025.11.12 | ₩43,539 | ₩44,713 | ₩39,935 | ₩41,610 | -4.43% | 354.5만 |
|---|
| 2025.11.11 | ₩42,257 | ₩43,472 | ₩41,790 | ₩42,751 | +1.17% | 126.2만 |
|---|
| 2025.11.10 | ₩42,671 | ₩43,111 | ₩41,857 | ₩42,164 | -1.19% | 104.4만 |
|---|
| 2025.11.07 | ₩42,845 | ₩42,898 | ₩41,403 | ₩42,444 | -0.93% | 105.9만 |
|---|
| 2025.11.06 | ₩42,965 | ₩43,452 | ₩41,790 | ₩43,205 | +0.56% | 86.3만 |
|---|
| 2025.11.05 | ₩42,484 | ₩43,145 | ₩42,191 | ₩42,724 | +0.57% | 55.7만 |
|---|
| 2025.11.04 | ₩42,417 | ₩43,779 | ₩42,150 | ₩42,778 | +0.85% | 82.5만 |
|---|
| 2025.11.03 | ₩43,098 | ₩43,725 | ₩42,417 | ₩42,885 | -0.50% | 90.9만 |
|---|
| 2025.10.31 | ₩42,778 | ₩44,565 | ₩42,457 | ₩43,245 | +1.09% | 110.1만 |
|---|
| 2025.10.30 | ₩42,484 | ₩43,532 | ₩42,177 | ₩43,045 | +1.32% | 67.3만 |
|---|
| 2025.10.29 | ₩43,258 | ₩43,659 | ₩42,591 | ₩42,885 | -0.86% | 126.6만 |
|---|
| 2025.10.28 | ₩42,724 | ₩43,492 | ₩42,070 | ₩43,472 | +1.75% | 108만 |
|---|
| 2025.10.27 | ₩42,684 | ₩43,312 | ₩41,964 | ₩42,871 | +0.44% | 141.1만 |
|---|
| 2025.10.24 | ₩42,337 | ₩43,205 | ₩42,231 | ₩42,524 | +0.44% | 148.1만 |
|---|
| 2025.10.23 | ₩42,858 | ₩43,312 | ₩42,177 | ₩42,271 | -1.37% | 111.8만 |
|---|
| 2025.10.22 | ₩43,418 | ₩43,912 | ₩42,424 | ₩42,858 | -1.29% | 112.3만 |
|---|
| 2025.10.21 | ₩44,046 | ₩44,159 | ₩42,978 | ₩43,859 | -0.42% | 125.8만 |
|---|
| 2025.10.20 | ₩42,845 | ₩44,139 | ₩42,758 | ₩43,926 | +2.52% | 96.3만 |
|---|
| 2025.10.17 | ₩42,444 | ₩43,071 | ₩42,097 | ₩42,658 | +0.50% | 89.2만 |
|---|
| 2025.10.16 | ₩46,048 | ₩46,288 | ₩42,117 | ₩43,192 | -6.20% | 163.7만 |
|---|
| 2025.10.15 | ₩45,127 | ₩46,448 | ₩44,593 | ₩45,007 | -0.27% | 183.9만 |
|---|
| 2025.10.14 | ₩42,951 | ₩45,861 | ₩41,950 | ₩44,353 | +3.26% | 258.2만 |
|---|
| 2025.10.13 | ₩42,384 | ₩44,793 | ₩41,069 | ₩43,846 | +3.45% | 268.2만 |
|---|
| 2025.10.10 | ₩42,831 | ₩43,298 | ₩41,617 | ₩42,311 | -1.22% | 191.2만 |
|---|