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 | ₩25,088 | ₩25,462 | ₩24,774 | ₩24,874 | -0.85% | 138.7만 |
| 2026.10.08 | ₩25,261 | ₩25,261 | ₩24,166 | ₩24,994 | -1.06% | 215만 |
| 2026.10.07 | ₩25,014 | ₩25,696 | ₩24,821 | ₩25,542 | +2.11% | 156.9만 |
| 2026.10.06 | ₩25,382 | ₩25,716 | ₩24,781 | ₩25,008 | -1.47% | 134.5만 |
| 2026.10.05 | ₩24,707 | ₩25,141 | ₩23,932 | ₩25,081 | +1.51% | 176.3만 |
| 2026.10.02 | ₩25,849 | ₩26,237 | ₩24,740 | ₩24,807 | -4.03% | 253만 |
| 2026.10.01 | ₩26,197 | ₩26,424 | ₩25,636 | ₩25,809 | -1.48% | 222.3만 |
| 2026.09.30 | ₩25,248 | ₩26,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,571 |
| +5.24% |
| 295.5만 |
| 2026.09.29 | ₩24,714 | ₩25,729 | ₩24,660 | ₩25,141 | +1.73% | 197.4만 |
|---|
| 2026.09.28 | ₩25,115 | ₩25,235 | ₩24,580 | ₩24,874 | -0.96% | 171.5만 |
|---|
| 2026.09.25 | ₩26,036 | ₩26,303 | ₩25,181 | ₩25,529 | -1.95% | 142.8만 |
|---|
| 2026.09.24 | ₩24,447 | ₩25,542 | ₩24,246 | ₩25,462 | +4.15% | 178.1만 |
|---|
| 2026.09.23 | ₩24,874 | ₩25,489 | ₩24,413 | ₩24,647 | -0.91% | 240.9만 |
|---|
| 2026.09.22 | ₩25,181 | ₩25,195 | ₩24,594 | ₩24,901 | -1.11% | 230.8만 |
|---|
| 2026.09.21 | ₩23,982 | ₩24,907 | ₩23,792 | ₩24,754 | +3.22% | 283.3만 |
|---|
| 2026.09.18 | ₩23,658 | ₩23,879 | ₩23,004 | ₩23,525 | -0.56% | 293.6만 |
|---|
| 2026.09.17 | ₩23,218 | ₩23,849 | ₩23,111 | ₩23,485 | +1.15% | 195.4만 |
|---|
| 2026.09.16 | ₩23,859 | ₩24,099 | ₩22,523 | ₩22,710 | -4.82% | 352.6만 |
|---|
| 2026.09.15 | ₩24,847 | ₩24,887 | ₩23,405 | ₩23,605 | -5.00% | 347.1만 |
|---|
| 2026.09.14 | ₩25,115 | ₩25,115 | ₩24,326 | ₩24,754 | -1.44% | 324.8만 |
|---|
| 2026.09.11 | ₩26,023 | ₩26,517 | ₩24,861 | ₩24,901 | -4.31% | 427.8만 |
|---|
| 2026.09.10 | ₩26,317 | ₩26,557 | ₩25,582 | ₩25,636 | -2.59% | 182.4만 |
|---|
| 2026.09.09 | ₩27,011 | ₩27,412 | ₩26,397 | ₩26,597 | -1.53% | 136.2만 |
|---|
| 2026.09.08 | ₩28,888 | ₩29,349 | ₩27,292 | ₩27,372 | -5.25% | 158.9만 |
|---|
| 2026.09.04 | ₩28,748 | ₩29,256 | ₩28,595 | ₩28,748 | 0.00% | 81.2만 |
|---|
| 2026.09.03 | ₩29,336 | ₩29,456 | ₩28,748 | ₩29,055 | -0.96% | 131.7만 |
|---|
| 2026.09.02 | ₩28,200 | ₩29,336 | ₩28,187 | ₩29,242 | +3.69% | 147.9만 |
|---|
| 2026.09.01 | ₩27,466 | ₩28,788 | ₩27,439 | ₩28,227 | +2.77% | 146.3만 |
|---|
| 2026.08.31 | ₩26,450 | ₩28,341 | ₩26,325 | ₩27,760 | +4.95% | 232.1만 |
|---|
| 2026.08.28 | ₩27,279 | ₩27,506 | ₩26,517 | ₩26,557 | -2.64% | 115.1만 |
|---|
| 2026.08.27 | ₩27,653 | ₩27,866 | ₩27,145 | ₩27,386 | -0.97% | 101.6만 |
|---|
| 2026.08.26 | ₩28,468 | ₩28,468 | ₩27,559 | ₩27,626 | -2.96% | 92.3만 |
|---|
| 2026.08.25 | ₩28,241 | ₩28,954 | ₩28,108 | ₩28,454 | +0.76% | 140.6만 |
|---|
| 2026.08.24 | ₩28,935 | ₩29,750 | ₩27,773 | ₩27,973 | -3.32% | 193만 |
|---|
| 2026.08.21 | ₩28,641 | ₩29,884 | ₩28,561 | ₩29,149 | +1.77% | 142.3만 |
|---|
| 2026.08.20 | ₩30,284 | ₩31,046 | ₩28,267 | ₩28,401 | -6.22% | 276.9만 |
|---|
| 2026.08.19 | ₩29,844 | ₩30,618 | ₩29,523 | ₩30,191 | +1.16% | 264만 |
|---|
| 2026.08.18 | ₩27,546 | ₩29,309 | ₩27,297 | ₩29,282 | +6.30% | 364.3만 |
|---|
| 2026.08.17 | ₩27,359 | ₩27,746 | ₩26,985 | ₩27,586 | +0.83% | 126.8만 |
|---|
| 2026.08.14 | ₩26,945 | ₩27,305 | ₩26,537 | ₩27,212 | +0.99% | 201.7만 |
|---|
| 2026.08.13 | ₩28,027 | ₩28,321 | ₩26,905 | ₩27,078 | -3.38% | 197.5만 |
|---|
| 2026.08.12 | ₩28,548 | ₩28,882 | ₩27,305 | ₩27,586 | -3.37% | 369만 |
|---|
| 2026.08.11 | ₩29,089 | ₩29,857 | ₩27,662 | ₩29,162 | +0.25% | 423.2만 |
|---|
| 2026.08.10 | ₩27,866 | ₩28,053 | ₩27,025 | ₩27,599 | -0.96% | 223.9만 |
|---|
| 2026.08.07 | ₩26,744 | ₩27,866 | ₩26,497 | ₩27,720 | +3.65% | 261.1만 |
|---|
| 2026.08.06 | ₩25,449 | ₩26,557 | ₩25,449 | ₩25,756 | +1.21% | 207.3만 |
|---|
| 2026.08.05 | ₩25,782 | ₩26,237 | ₩25,422 | ₩25,449 | -1.30% | 170.4만 |
|---|
| 2026.08.04 | ₩25,903 | ₩26,036 | ₩25,288 | ₩25,555 | -1.34% | 256.6만 |
|---|
| 2026.08.03 | ₩24,660 | ₩25,636 | ₩24,567 | ₩25,395 | +2.98% | 204.5만 |
|---|
| 2026.07.31 | ₩25,101 | ₩25,382 | ₩24,487 | ₩24,781 | -1.28% | 272.1만 |
|---|
| 2026.07.30 | ₩25,702 | ₩25,702 | ₩24,740 | ₩25,449 | -0.99% | 283.4만 |
|---|
| 2026.07.29 | ₩25,649 | ₩25,875 | ₩25,074 | ₩25,181 | -1.82% | 293.8만 |
|---|
| 2026.07.28 | ₩25,569 | ₩25,956 | ₩24,928 | ₩25,435 | -0.52% | 399.3만 |
|---|
| 2026.07.27 | ₩27,452 | ₩27,786 | ₩24,901 | ₩25,742 | -6.23% | 1006.5만 |
|---|
| 2026.07.24 | ₩30,458 | ₩30,926 | ₩29,630 | ₩29,683 | -2.54% | 169.4만 |
|---|
| 2026.07.23 | ₩31,139 | ₩32,128 | ₩30,939 | ₩31,433 | +0.94% | 94.4만 |
|---|
| 2026.07.22 | ₩31,741 | ₩31,887 | ₩30,859 | ₩31,433 | -0.97% | 155.2만 |
|---|
| 2026.07.21 | ₩31,447 | ₩31,894 | ₩30,752 | ₩31,447 | 0.00% | 206.8만 |
|---|
| 2026.07.20 | ₩29,650 | ₩31,841 | ₩29,456 | ₩31,006 | +4.57% | 279만 |
|---|
| 2026.07.17 | ₩29,924 | ₩30,899 | ₩29,697 | ₩29,737 | -0.62% | 180.7만 |
|---|
| 2026.07.16 | ₩30,498 | ₩31,273 | ₩29,723 | ₩30,338 | -0.53% | 308.2만 |
|---|
| 2026.07.15 | ₩34,145 | ₩34,399 | ₩30,585 | ₩30,779 | -9.86% | 522.2만 |
|---|
| 2026.07.14 | ₩34,305 | ₩34,666 | ₩33,878 | ₩34,292 | -0.04% | 158.2만 |
|---|
| 2026.07.13 | ₩35,494 | ₩35,802 | ₩33,531 | ₩34,399 | -3.09% | 298.3만 |
|---|
| 2026.07.10 | ₩36,670 | ₩36,777 | ₩35,428 | ₩36,176 | -1.35% | 134.3만 |
|---|
| 2026.07.09 | ₩37,044 | ₩37,578 | ₩36,476 | ₩36,576 | -1.26% | 140.1만 |
|---|
| 2026.07.08 | ₩36,750 | ₩37,992 | ₩36,423 | ₩37,231 | +1.31% | 116.8만 |
|---|
| 2026.07.07 | ₩37,685 | ₩38,073 | ₩36,576 | ₩36,977 | -1.88% | 117.4만 |
|---|
| 2026.07.06 | ₩39,816 | ₩39,849 | ₩36,817 | ₩37,458 | -5.92% | 152.6만 |
|---|
| 2026.07.02 | ₩40,170 | ₩40,437 | ₩39,489 | ₩39,956 | -0.53% | 140.7만 |
|---|
| 2026.07.01 | ₩38,407 | ₩40,404 | ₩38,407 | ₩39,929 | +3.97% | 161.8만 |
|---|
| 2026.06.30 | ₩39,262 | ₩39,783 | ₩38,447 | ₩38,580 | -1.74% | 102.1만 |
|---|
| 2026.06.29 | ₩39,008 | ₩39,288 | ₩37,097 | ₩39,262 | +0.65% | 128.9만 |
|---|
| 2026.06.26 | ₩37,512 | ₩39,168 | ₩37,258 | ₩38,326 | +2.17% | 282.9만 |
|---|
| 2026.06.25 | ₩39,074 | ₩40,050 | ₩37,578 | ₩37,979 | -2.80% | 263.1만 |
|---|
| 2026.06.24 | ₩39,796 | ₩40,531 | ₩38,781 | ₩39,248 | -1.38% | 207.8만 |
|---|
| 2026.06.23 | ₩38,647 | ₩40,277 | ₩38,019 | ₩39,141 | +1.28% | 208.7만 |
|---|
| 2026.06.22 | ₩37,912 | ₩39,355 | ₩37,538 | ₩39,195 | +3.38% | 366.4만 |
|---|
| 2026.06.18 | ₩39,622 | ₩39,809 | ₩36,643 | ₩37,311 | -5.83% | 1360.8만 |
|---|
| 2026.06.17 | ₩45,033 | ₩45,500 | ₩43,042 | ₩44,779 | -0.56% | 105.8만 |
|---|
| 2026.06.16 | ₩46,769 | ₩47,056 | ₩44,231 | ₩44,592 | -4.66% | 200.6만 |
|---|
| 2026.06.15 | ₩47,317 | ₩48,332 | ₩46,502 | ₩47,397 | +0.17% | 145만 |
|---|
| 2026.06.12 | ₩48,386 | ₩49,221 | ₩46,601 | ₩47,918 | -0.97% | 170만 |
|---|
| 2026.06.11 | ₩46,609 | ₩48,479 | ₩46,012 | ₩48,466 | +3.98% | 197.6만 |
|---|
| 2026.06.10 | ₩43,910 | ₩46,876 | ₩43,645 | ₩46,569 | +6.05% | 191만 |
|---|
| 2026.06.09 | ₩42,454 | ₩44,792 | ₩41,866 | ₩44,739 | +5.38% | 258만 |
|---|
| 2026.06.08 | ₩43,416 | ₩43,795 | ₩39,970 | ₩42,107 | -3.02% | 320.4만 |
|---|
| 2026.06.05 | ₩45,807 | ₩46,574 | ₩43,536 | ₩43,576 | -4.87% | 248.5만 |
|---|
| 2026.06.04 | ₩47,678 | ₩47,798 | ₩45,206 | ₩45,687 | -4.17% | 341.5만 |
|---|
| 2026.06.03 | ₩46,722 | ₩50,096 | ₩45,887 | ₩48,065 | +2.87% | 408.9만 |
|---|
| 2026.06.02 | ₩33,891 | ₩49,027 | ₩33,731 | ₩48,466 | +43.00% | 1463.3만 |
|---|
| 2026.06.01 | ₩35,962 | ₩36,069 | ₩33,143 | ₩34,078 | -5.24% | 311.9만 |
|---|
| 2026.05.29 | ₩37,752 | ₩38,053 | ₩35,428 | ₩36,283 | -3.89% | 245.2만 |
|---|
| 2026.05.28 | ₩37,538 | ₩39,188 | ₩36,817 | ₩37,752 | +0.57% | 134.4만 |
|---|
| 2026.05.27 | ₩39,956 | ₩40,210 | ₩37,872 | ₩38,073 | -4.71% | 143.7만 |
|---|
| 2026.05.26 | ₩39,275 | ₩40,277 | ₩38,353 | ₩39,449 | +0.44% | 157.4만 |
|---|
| 2026.05.22 | ₩36,737 | ₩40,210 | ₩36,328 | ₩39,235 | +6.80% | 204.8만 |
|---|
| 2026.05.21 | ₩37,137 | ₩38,326 | ₩36,590 | ₩37,391 | +0.68% | 153.6만 |
|---|
| 2026.05.20 | ₩36,116 | ₩37,765 | ₩35,695 | ₩37,565 | +4.01% | 138.2만 |
|---|
| 2026.05.19 | ₩35,868 | ₩37,124 | ₩35,267 | ₩35,989 | +0.34% | 115.4만 |
|---|
| 2026.05.18 | ₩36,376 | ₩37,538 | ₩35,882 | ₩36,042 | -0.92% | 179.1만 |
|---|
| 2026.05.15 | ₩37,565 | ₩37,966 | ₩35,949 | ₩36,803 | -2.03% | 180만 |
|---|
| 2026.05.14 | ₩38,073 | ₩39,181 | ₩37,266 | ₩38,206 | +0.35% | 222.4만 |
|---|
| 2026.05.13 | ₩37,859 | ₩39,569 | ₩36,737 | ₩38,300 | +1.16% | 294.2만 |
|---|
| 2026.05.12 | ₩32,903 | ₩37,886 | ₩32,462 | ₩37,752 | +14.74% | 505만 |
|---|
| 2026.05.11 | ₩37,418 | ₩38,186 | ₩33,624 | ₩34,172 | -8.68% | 304.9만 |
|---|
| 2026.05.08 | ₩37,926 | ₩39,408 | ₩36,991 | ₩37,565 | -0.95% | 260.1만 |
|---|
| 2026.05.07 | ₩38,366 | ₩38,941 | ₩37,365 | ₩38,166 | -0.52% | 135.8만 |
|---|
| 2026.05.06 | ₩37,739 | ₩39,909 | ₩36,550 | ₩38,687 | +2.51% | 346.9만 |
|---|
| 2026.05.05 | ₩35,421 | ₩40,624 | ₩35,327 | ₩38,086 | +7.52% | 659.1만 |
|---|
| 2026.05.04 | ₩31,487 | ₩35,401 | ₩31,487 | ₩35,401 | +12.43% | 388.8만 |
|---|
| 2026.05.01 | ₩31,273 | ₩31,660 | ₩30,739 | ₩31,513 | +0.77% | 111.7만 |
|---|
| 2026.04.30 | ₩30,234 | ₩31,513 | ₩29,950 | ₩31,420 | +3.92% | 107.9만 |
|---|
| 2026.04.29 | ₩31,393 | ₩31,707 | ₩30,318 | ₩30,418 | -3.11% | 156.2만 |
|---|
| 2026.04.28 | ₩31,220 | ₩32,101 | ₩29,924 | ₩31,473 | +0.81% | 252.9만 |
|---|
| 2026.04.27 | ₩32,259 | ₩32,636 | ₩31,393 | ₩31,594 | -2.06% | 149.2만 |
|---|
| 2026.04.24 | ₩32,168 | ₩32,495 | ₩31,032 | ₩31,928 | -0.75% | 136.9만 |
|---|
| 2026.04.23 | ₩33,931 | ₩34,199 | ₩31,787 | ₩32,048 | -5.55% | 247.8만 |
|---|
| 2026.04.22 | ₩33,851 | ₩35,027 | ₩33,851 | ₩34,639 | +2.33% | 325.7만 |
|---|
| 2026.04.21 | ₩33,504 | ₩35,120 | ₩32,889 | ₩33,691 | +0.56% | 387.2만 |
|---|
| 2026.04.20 | ₩29,002 | ₩35,695 | ₩28,975 | ₩33,491 | +15.48% | 740.7만 |
|---|
| 2026.04.17 | ₩28,334 | ₩28,802 | ₩27,786 | ₩28,281 | -0.19% | 180.9만 |
|---|
| 2026.04.16 | ₩27,813 | ₩29,363 | ₩27,158 | ₩28,160 | +1.25% | 366.7만 |
|---|
| 2026.04.15 | ₩25,275 | ₩27,466 | ₩25,021 | ₩27,412 | +8.46% | 285.9만 |
|---|
| 2026.04.14 | ₩23,845 | ₩25,034 | ₩23,805 | ₩24,968 | +4.71% | 274.5만 |
|---|
| 2026.04.13 | ₩24,233 | ₩24,420 | ₩23,565 | ₩23,632 | -2.48% | 176.3만 |
|---|
| 2026.04.10 | ₩24,273 | ₩24,433 | ₩23,725 | ₩24,260 | -0.06% | 218.3만 |
|---|
| 2026.04.09 | ₩24,126 | ₩24,941 | ₩23,946 | ₩24,313 | +0.78% | 155.1만 |
|---|
| 2026.04.08 | ₩24,714 | ₩24,874 | ₩23,966 | ₩24,447 | -1.08% | 226.8만 |
|---|
| 2026.04.07 | ₩24,918 | ₩25,155 | ₩23,712 | ₩24,032 | -3.55% | 138만 |
|---|
| 2026.04.06 | ₩25,742 | ₩25,823 | ₩24,901 | ₩24,954 | -3.06% | 77.5만 |
|---|
| 2026.04.02 | ₩25,355 | ₩25,863 | ₩25,008 | ₩25,569 | +0.84% | 123.7만 |
|---|
| 2026.04.01 | ₩24,567 | ₩25,689 | ₩24,473 | ₩25,449 | +3.59% | 107.4만 |
|---|
| 2026.03.31 | ₩23,458 | ₩24,440 | ₩23,311 | ₩24,166 | +3.02% | 122.6만 |
|---|
| 2026.03.30 | ₩22,443 | ₩23,525 | ₩22,309 | ₩23,124 | +3.04% | 154.4만 |
|---|
| 2026.03.27 | ₩23,578 | ₩23,632 | ₩22,389 | ₩22,443 | -4.82% | 130.7만 |
|---|
| 2026.03.26 | ₩23,271 | ₩23,765 | ₩23,124 | ₩23,365 | +0.40% | 149.1만 |
|---|
| 2026.03.25 | ₩23,057 | ₩23,805 | ₩23,057 | ₩23,511 | +1.97% | 112.9만 |
|---|
| 2026.03.24 | ₩22,870 | ₩23,178 | ₩22,657 | ₩22,830 | -0.18% | 93.5만 |
|---|
| 2026.03.23 | ₩23,405 | ₩23,605 | ₩22,803 | ₩23,017 | -1.66% | 149.5만 |
|---|
| 2026.03.20 | ₩24,286 | ₩25,115 | ₩23,218 | ₩23,258 | -4.24% | 108.9만 |
|---|
| 2026.03.19 | ₩24,220 | ₩24,300 | ₩23,645 | ₩23,872 | -1.43% | 144.7만 |
|---|
| 2026.03.18 | ₩24,540 | ₩24,720 | ₩23,899 | ₩24,326 | -0.87% | 95.5만 |
|---|
| 2026.03.17 | ₩25,449 | ₩25,449 | ₩24,727 | ₩24,781 | -2.62% | 92.4만 |
|---|
| 2026.03.16 | ₩25,208 | ₩25,742 | ₩25,168 | ₩25,515 | +1.22% | 99.5만 |
|---|
| 2026.03.13 | ₩25,595 | ₩25,622 | ₩24,687 | ₩25,048 | -2.14% | 141.8만 |
|---|
| 2026.03.12 | ₩27,025 | ₩27,025 | ₩25,449 | ₩25,449 | -5.83% | 133.3만 |
|---|
| 2026.03.11 | ₩26,263 | ₩27,399 | ₩26,263 | ₩27,078 | +3.10% | 136.5만 |
|---|
| 2026.03.10 | ₩25,656 | ₩26,691 | ₩24,694 | ₩26,130 | +1.85% | 162.6만 |
|---|
| 2026.03.09 | ₩25,609 | ₩26,250 | ₩25,026 | ₩25,569 | -0.16% | 138.1만 |
|---|
| 2026.03.06 | ₩23,792 | ₩25,582 | ₩23,351 | ₩25,342 | +6.51% | 187.9만 |
|---|
| 2026.03.05 | ₩23,578 | ₩23,805 | ₩23,324 | ₩23,712 | +0.57% | 165.5만 |
|---|
| 2026.03.04 | ₩23,859 | ₩24,340 | ₩23,485 | ₩23,845 | -0.06% | 166만 |
|---|
| 2026.03.03 | ₩24,126 | ₩24,260 | ₩23,485 | ₩23,859 | -1.11% | 187.3만 |
|---|
| 2026.03.02 | ₩24,770 | ₩25,141 | ₩24,607 | ₩24,634 | -0.55% | 180만 |
|---|
| 2026.02.27 | ₩25,636 | ₩25,782 | ₩25,155 | ₩25,382 | -0.99% | 165.4만 |
|---|
| 2026.02.26 | ₩26,584 | ₩26,584 | ₩25,342 | ₩25,756 | -3.12% | 172.7만 |
|---|
| 2026.02.25 | ₩25,970 | ₩27,078 | ₩25,863 | ₩26,344 | +1.44% | 146.1만 |
|---|
| 2026.02.24 | ₩26,637 | ₩26,637 | ₩24,914 | ₩26,050 | -2.21% | 262.7만 |
|---|
| 2026.02.23 | ₩28,147 | ₩28,828 | ₩25,302 | ₩26,384 | -6.26% | 619.6만 |
|---|
| 2026.02.20 | ₩24,487 | ₩24,767 | ₩24,006 | ₩24,206 | -1.15% | 136.2만 |
|---|
| 2026.02.19 | ₩24,420 | ₩24,821 | ₩24,032 | ₩24,527 | +0.44% | 162.5만 |
|---|
| 2026.02.18 | ₩24,139 | ₩25,008 | ₩23,912 | ₩24,513 | +1.55% | 181.2만 |
|---|
| 2026.02.17 | ₩23,511 | ₩24,260 | ₩23,511 | ₩24,193 | +2.90% | 140.8만 |
|---|
| 2026.02.13 | ₩24,166 | ₩24,634 | ₩23,458 | ₩23,485 | -2.82% | 140만 |
|---|
| 2026.02.12 | ₩24,113 | ₩24,941 | ₩23,922 | ₩24,126 | +0.06% | 223.6만 |
|---|
| 2026.02.11 | ₩23,845 | ₩24,941 | ₩23,378 | ₩24,767 | +3.87% | 251만 |
|---|
| 2026.02.10 | ₩23,218 | ₩24,233 | ₩22,977 | ₩23,926 | +3.05% | 277.9만 |
|---|
| 2026.02.09 | ₩22,924 | ₩23,318 | ₩22,470 | ₩22,964 | +0.17% | 459.9만 |
|---|
| 2026.02.06 | ₩22,550 | ₩23,071 | ₩22,550 | ₩22,844 | +1.30% | 254.7만 |
|---|
| 2026.02.05 | ₩22,416 | ₩23,218 | ₩22,176 | ₩22,309 | -0.48% | 334.3만 |
|---|
| 2026.02.04 | ₩22,189 | ₩22,777 | ₩21,695 | ₩22,242 | +0.24% | 189.7만 |
|---|
| 2026.02.03 | ₩23,051 | ₩23,218 | ₩21,975 | ₩22,256 | -3.45% | 241.7만 |
|---|
| 2026.02.02 | ₩23,311 | ₩23,645 | ₩22,803 | ₩22,910 | -1.72% | 210.9만 |
|---|
| 2026.01.30 | ₩23,618 | ₩23,755 | ₩22,750 | ₩23,378 | -1.02% | 298.2만 |
|---|
| 2026.01.29 | ₩23,845 | ₩24,220 | ₩23,458 | ₩23,672 | -0.73% | 234.3만 |
|---|
| 2026.01.28 | ₩24,366 | ₩25,061 | ₩23,805 | ₩23,845 | -2.14% | 314.6만 |
|---|
| 2026.01.27 | ₩25,155 | ₩25,756 | ₩24,360 | ₩24,407 | -2.97% | 298.5만 |
|---|
| 2026.01.26 | ₩25,408 | ₩25,736 | ₩25,061 | ₩25,328 | -0.32% | 203.6만 |
|---|
| 2026.01.23 | ₩25,916 | ₩26,524 | ₩25,368 | ₩25,395 | -2.01% | 306만 |
|---|
| 2026.01.22 | ₩26,824 | ₩27,132 | ₩25,662 | ₩25,836 | -3.69% | 561.4만 |
|---|
| 2026.01.21 | ₩29,376 | ₩29,443 | ₩26,197 | ₩27,733 | -5.59% | 811.8만 |
|---|
| 2026.01.20 | ₩28,989 | ₩31,894 | ₩28,321 | ₩31,286 | +7.93% | 484.5만 |
|---|
| 2026.01.16 | ₩29,824 | ₩29,991 | ₩29,242 | ₩29,576 | -0.83% | 168.9만 |
|---|
| 2026.01.15 | ₩30,852 | ₩31,006 | ₩29,510 | ₩29,536 | -4.26% | 235.4만 |
|---|
| 2026.01.14 | ₩30,271 | ₩31,313 | ₩29,683 | ₩31,099 | +2.74% | 175.7만 |
|---|
| 2026.01.13 | ₩31,727 | ₩31,734 | ₩29,885 | ₩30,151 | -4.97% | 229.5만 |
|---|
| 2026.01.12 | ₩31,647 | ₩32,034 | ₩30,124 | ₩31,660 | +0.04% | 207.8만 |
|---|
| 2026.01.09 | ₩30,872 | ₩32,221 | ₩30,859 | ₩31,527 | +2.12% | 436.3만 |
|---|
| 2026.01.08 | ₩30,031 | ₩30,999 | ₩29,189 | ₩30,765 | +2.45% | 259.1만 |
|---|
| 2026.01.07 | ₩28,882 | ₩30,378 | ₩28,802 | ₩30,351 | +5.09% | 331.2만 |
|---|
| 2026.01.06 | ₩27,132 | ₩28,868 | ₩26,998 | ₩28,027 | +3.30% | 210.6만 |
|---|
| 2026.01.05 | ₩28,868 | ₩28,935 | ₩27,065 | ₩27,132 | -6.02% | 352.8만 |
|---|
| 2026.01.02 | ₩29,229 | ₩29,486 | ₩28,481 | ₩28,735 | -1.69% | 141.9만 |
|---|
| 2025.12.31 | ₩28,761 | ₩29,262 | ₩28,521 | ₩29,042 | +0.98% | 118.4만 |
|---|
| 2025.12.30 | ₩29,082 | ₩29,429 | ₩28,668 | ₩28,761 | -1.10% | 118.3만 |
|---|
| 2025.12.29 | ₩29,750 | ₩29,750 | ₩28,822 | ₩29,282 | -1.57% | 279.8만 |
|---|
| 2025.12.26 | ₩30,645 | ₩30,645 | ₩29,870 | ₩30,097 | -1.79% | 88.7만 |
|---|
| 2025.12.24 | ₩30,418 | ₩31,046 | ₩30,324 | ₩30,699 | +0.92% | 68만 |
|---|
| 2025.12.23 | ₩30,445 | ₩31,006 | ₩30,031 | ₩30,525 | +0.26% | 209.8만 |
|---|
| 2025.12.22 | ₩29,323 | ₩30,398 | ₩29,323 | ₩30,311 | +3.37% | 169.1만 |
|---|
| 2025.12.19 | ₩28,655 | ₩29,563 | ₩28,441 | ₩29,282 | +2.19% | 253.6만 |
|---|
| 2025.12.18 | ₩28,681 | ₩28,922 | ₩28,307 | ₩28,428 | -0.88% | 184.5만 |
|---|
| 2025.12.17 | ₩28,949 | ₩29,413 | ₩28,574 | ₩28,615 | -1.15% | 165.1만 |
|---|
| 2025.12.16 | ₩29,323 | ₩29,750 | ₩28,735 | ₩28,922 | -1.37% | 231.5만 |
|---|
| 2025.12.15 | ₩29,817 | ₩30,211 | ₩29,122 | ₩29,403 | -1.39% | 297.4만 |
|---|
| 2025.12.12 | ₩30,605 | ₩30,912 | ₩29,757 | ₩29,817 | -2.58% | 190.2만 |
|---|
| 2025.12.11 | ₩31,326 | ₩31,457 | ₩30,685 | ₩30,739 | -1.88% | 159.8만 |
|---|
| 2025.12.10 | ₩32,021 | ₩32,288 | ₩30,886 | ₩31,206 | -2.54% | 328.7만 |
|---|
| 2025.12.09 | ₩34,746 | ₩34,760 | ₩31,887 | ₩31,901 | -8.19% | 537.8만 |
|---|
| 2025.12.08 | ₩37,191 | ₩37,230 | ₩32,208 | ₩34,893 | -6.18% | 938.7만 |
|---|
| 2025.12.05 | ₩37,191 | ₩38,700 | ₩36,496 | ₩37,578 | +1.04% | 171.1만 |
|---|
| 2025.12.04 | ₩37,164 | ₩38,687 | ₩36,576 | ₩37,151 | -0.04% | 149.2만 |
|---|
| 2025.12.03 | ₩35,454 | ₩37,191 | ₩35,454 | ₩37,071 | +4.56% | 93.1만 |
|---|
| 2025.12.02 | ₩35,655 | ₩36,997 | ₩35,307 | ₩35,655 | 0.00% | 156.5만 |
|---|
| 2025.12.01 | ₩36,616 | ₩36,630 | ₩35,481 | ₩35,855 | -2.08% | 149.7만 |
|---|
| 2025.11.28 | ₩36,550 | ₩37,056 | ₩36,523 | ₩37,017 | +1.28% | 48.3만 |
|---|
| 2025.11.26 | ₩37,645 | ₩37,779 | ₩36,336 | ₩36,737 | -2.41% | 126.8만 |
|---|
| 2025.11.25 | ₩35,942 | ₩37,699 | ₩35,628 | ₩37,658 | +4.78% | 244.5만 |
|---|
| 2025.11.24 | ₩37,685 | ₩39,262 | ₩34,345 | ₩36,269 | -3.76% | 628만 |
|---|
| 2025.11.21 | ₩36,844 | ₩37,739 | ₩36,598 | ₩37,632 | +2.14% | 205.5만 |
|---|
| 2025.11.20 | ₩37,485 | ₩37,939 | ₩36,690 | ₩36,777 | -1.89% | 294.5만 |
|---|
| 2025.11.19 | ₩38,741 | ₩39,148 | ₩37,178 | ₩37,405 | -3.45% | 291.1만 |
|---|
| 2025.11.18 | ₩39,155 | ₩39,789 | ₩39,088 | ₩39,302 | +0.38% | 154.4만 |
|---|
| 2025.11.17 | ₩40,143 | ₩40,812 | ₩39,682 | ₩39,702 | -1.10% | 130.5만 |
|---|
| 2025.11.14 | ₩41,426 | ₩42,048 | ₩40,277 | ₩40,464 | -2.32% | 134.9만 |
|---|
| 2025.11.13 | ₩41,105 | ₩43,630 | ₩40,971 | ₩41,426 | +0.78% | 276.3만 |
|---|
| 2025.11.12 | ₩43,576 | ₩44,752 | ₩39,970 | ₩41,646 | -4.43% | 354.5만 |
|---|
| 2025.11.11 | ₩42,294 | ₩43,510 | ₩41,826 | ₩42,788 | +1.17% | 126.2만 |
|---|
| 2025.11.10 | ₩42,708 | ₩43,149 | ₩41,893 | ₩42,200 | -1.19% | 104.4만 |
|---|
| 2025.11.07 | ₩42,882 | ₩42,935 | ₩41,439 | ₩42,481 | -0.93% | 105.9만 |
|---|
| 2025.11.06 | ₩43,002 | ₩43,490 | ₩41,826 | ₩43,242 | +0.56% | 86.3만 |
|---|
| 2025.11.05 | ₩42,521 | ₩43,182 | ₩42,227 | ₩42,762 | +0.57% | 55.7만 |
|---|
| 2025.11.04 | ₩42,454 | ₩43,817 | ₩42,187 | ₩42,815 | +0.85% | 82.5만 |
|---|
| 2025.11.03 | ₩43,136 | ₩43,763 | ₩42,454 | ₩42,922 | -0.50% | 90.9만 |
|---|
| 2025.10.31 | ₩42,815 | ₩44,604 | ₩42,494 | ₩43,283 | +1.09% | 110.1만 |
|---|
| 2025.10.30 | ₩42,521 | ₩43,570 | ₩42,214 | ₩43,082 | +1.32% | 67.3만 |
|---|
| 2025.10.29 | ₩43,296 | ₩43,697 | ₩42,628 | ₩42,922 | -0.86% | 126.6만 |
|---|
| 2025.10.28 | ₩42,762 | ₩43,530 | ₩42,107 | ₩43,510 | +1.75% | 108만 |
|---|
| 2025.10.27 | ₩42,721 | ₩43,349 | ₩42,000 | ₩42,908 | +0.44% | 141.1만 |
|---|
| 2025.10.24 | ₩42,374 | ₩43,242 | ₩42,267 | ₩42,561 | +0.44% | 148.1만 |
|---|
| 2025.10.23 | ₩42,895 | ₩43,349 | ₩42,214 | ₩42,307 | -1.37% | 111.8만 |
|---|
| 2025.10.22 | ₩43,456 | ₩43,950 | ₩42,461 | ₩42,895 | -1.29% | 112.3만 |
|---|
| 2025.10.21 | ₩44,084 | ₩44,198 | ₩43,015 | ₩43,897 | -0.42% | 125.8만 |
|---|
| 2025.10.20 | ₩42,882 | ₩44,178 | ₩42,795 | ₩43,964 | +2.52% | 96.3만 |
|---|
| 2025.10.17 | ₩42,481 | ₩43,109 | ₩42,134 | ₩42,695 | +0.50% | 89.2만 |
|---|
| 2025.10.16 | ₩46,088 | ₩46,328 | ₩42,154 | ₩43,229 | -6.20% | 163.7만 |
|---|
| 2025.10.15 | ₩45,166 | ₩46,489 | ₩44,632 | ₩45,046 | -0.27% | 183.9만 |
|---|
| 2025.10.14 | ₩42,989 | ₩45,901 | ₩41,987 | ₩44,391 | +3.26% | 258.2만 |
|---|
| 2025.10.13 | ₩42,421 | ₩44,832 | ₩41,105 | ₩43,884 | +3.45% | 268.2만 |
|---|
| 2025.10.10 | ₩42,868 | ₩43,336 | ₩41,653 | ₩42,347 | -1.22% | 191.2만 |
|---|