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 | ₩25,078 | ₩25,452 | ₩24,765 | ₩24,865 | -0.85% | 138.7만 |
| 2026.10.08 | ₩25,252 | ₩25,252 | ₩24,157 | ₩24,985 | -1.06% | 215만 |
| 2026.10.07 | ₩25,005 | ₩25,686 | ₩24,811 | ₩25,532 | +2.11% | 156.9만 |
| 2026.10.06 | ₩25,372 | ₩25,706 | ₩24,771 | ₩24,998 | -1.47% | 134.5만 |
| 2026.10.05 | ₩24,698 | ₩25,132 | ₩23,923 | ₩25,072 | +1.51% | 176.3만 |
| 2026.10.02 | ₩25,840 | ₩26,227 | ₩24,731 | ₩24,798 | -4.03% | 253만 |
| 2026.10.01 | ₩26,187 | ₩26,414 | ₩25,626 | ₩25,800 | -1.48% | 222.3만 |
| 2026.09.30 | ₩25,239 | ₩26,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,561 |
| +5.24% |
| 295.5만 |
| 2026.09.29 | ₩24,705 | ₩25,719 | ₩24,651 | ₩25,132 | +1.73% | 197.4만 |
|---|
| 2026.09.28 | ₩25,105 | ₩25,225 | ₩24,571 | ₩24,865 | -0.96% | 171.5만 |
|---|
| 2026.09.25 | ₩26,027 | ₩26,294 | ₩25,172 | ₩25,519 | -1.95% | 142.8만 |
|---|
| 2026.09.24 | ₩24,437 | ₩25,532 | ₩24,237 | ₩25,452 | +4.15% | 178.1만 |
|---|
| 2026.09.23 | ₩24,865 | ₩25,479 | ₩24,404 | ₩24,638 | -0.91% | 240.9만 |
|---|
| 2026.09.22 | ₩25,172 | ₩25,185 | ₩24,584 | ₩24,891 | -1.11% | 230.8만 |
|---|
| 2026.09.21 | ₩23,973 | ₩24,898 | ₩23,783 | ₩24,745 | +3.22% | 283.3만 |
|---|
| 2026.09.18 | ₩23,650 | ₩23,870 | ₩22,995 | ₩23,516 | -0.56% | 293.6만 |
|---|
| 2026.09.17 | ₩23,209 | ₩23,841 | ₩23,102 | ₩23,476 | +1.15% | 195.4만 |
|---|
| 2026.09.16 | ₩23,850 | ₩24,090 | ₩22,515 | ₩22,701 | -4.82% | 352.6만 |
|---|
| 2026.09.15 | ₩24,838 | ₩24,878 | ₩23,396 | ₩23,596 | -5.00% | 347.1만 |
|---|
| 2026.09.14 | ₩25,105 | ₩25,105 | ₩24,317 | ₩24,745 | -1.44% | 324.8만 |
|---|
| 2026.09.11 | ₩26,013 | ₩26,507 | ₩24,851 | ₩24,891 | -4.31% | 427.8만 |
|---|
| 2026.09.10 | ₩26,307 | ₩26,547 | ₩25,573 | ₩25,626 | -2.59% | 182.4만 |
|---|
| 2026.09.09 | ₩27,001 | ₩27,402 | ₩26,387 | ₩26,587 | -1.53% | 136.2만 |
|---|
| 2026.09.08 | ₩28,878 | ₩29,338 | ₩27,282 | ₩27,362 | -5.25% | 158.9만 |
|---|
| 2026.09.04 | ₩28,737 | ₩29,245 | ₩28,584 | ₩28,737 | 0.00% | 81.2만 |
|---|
| 2026.09.03 | ₩29,325 | ₩29,445 | ₩28,737 | ₩29,045 | -0.96% | 131.7만 |
|---|
| 2026.09.02 | ₩28,190 | ₩29,325 | ₩28,177 | ₩29,231 | +3.69% | 147.9만 |
|---|
| 2026.09.01 | ₩27,455 | ₩28,777 | ₩27,429 | ₩28,217 | +2.77% | 146.3만 |
|---|
| 2026.08.31 | ₩26,441 | ₩28,330 | ₩26,315 | ₩27,749 | +4.95% | 232.1만 |
|---|
| 2026.08.28 | ₩27,268 | ₩27,495 | ₩26,507 | ₩26,547 | -2.64% | 115.1만 |
|---|
| 2026.08.27 | ₩27,642 | ₩27,856 | ₩27,135 | ₩27,375 | -0.97% | 101.6만 |
|---|
| 2026.08.26 | ₩28,457 | ₩28,457 | ₩27,549 | ₩27,616 | -2.96% | 92.3만 |
|---|
| 2026.08.25 | ₩28,230 | ₩28,943 | ₩28,098 | ₩28,444 | +0.76% | 140.6만 |
|---|
| 2026.08.24 | ₩28,924 | ₩29,739 | ₩27,763 | ₩27,963 | -3.32% | 193만 |
|---|
| 2026.08.21 | ₩28,631 | ₩29,872 | ₩28,550 | ₩29,138 | +1.77% | 142.3만 |
|---|
| 2026.08.20 | ₩30,273 | ₩31,034 | ₩28,257 | ₩28,390 | -6.22% | 276.9만 |
|---|
| 2026.08.19 | ₩29,832 | ₩30,607 | ₩29,512 | ₩30,180 | +1.16% | 264만 |
|---|
| 2026.08.18 | ₩27,536 | ₩29,298 | ₩27,287 | ₩29,272 | +6.30% | 364.3만 |
|---|
| 2026.08.17 | ₩27,349 | ₩27,736 | ₩26,975 | ₩27,576 | +0.83% | 126.8만 |
|---|
| 2026.08.14 | ₩26,935 | ₩27,295 | ₩26,527 | ₩27,202 | +0.99% | 201.7만 |
|---|
| 2026.08.13 | ₩28,016 | ₩28,310 | ₩26,895 | ₩27,068 | -3.38% | 197.5만 |
|---|
| 2026.08.12 | ₩28,537 | ₩28,871 | ₩27,295 | ₩27,576 | -3.37% | 369만 |
|---|
| 2026.08.11 | ₩29,078 | ₩29,846 | ₩27,652 | ₩29,151 | +0.25% | 423.2만 |
|---|
| 2026.08.10 | ₩27,856 | ₩28,043 | ₩27,015 | ₩27,589 | -0.96% | 223.9만 |
|---|
| 2026.08.07 | ₩26,734 | ₩27,856 | ₩26,487 | ₩27,709 | +3.65% | 261.1만 |
|---|
| 2026.08.06 | ₩25,439 | ₩26,547 | ₩25,439 | ₩25,746 | +1.21% | 207.3만 |
|---|
| 2026.08.05 | ₩25,773 | ₩26,227 | ₩25,412 | ₩25,439 | -1.30% | 170.4만 |
|---|
| 2026.08.04 | ₩25,893 | ₩26,027 | ₩25,279 | ₩25,546 | -1.34% | 256.6만 |
|---|
| 2026.08.03 | ₩24,651 | ₩25,626 | ₩24,558 | ₩25,386 | +2.98% | 204.5만 |
|---|
| 2026.07.31 | ₩25,092 | ₩25,372 | ₩24,478 | ₩24,771 | -1.28% | 272.1만 |
|---|
| 2026.07.30 | ₩25,693 | ₩25,693 | ₩24,731 | ₩25,439 | -0.99% | 283.4만 |
|---|
| 2026.07.29 | ₩25,639 | ₩25,865 | ₩25,065 | ₩25,172 | -1.82% | 293.8만 |
|---|
| 2026.07.28 | ₩25,559 | ₩25,946 | ₩24,918 | ₩25,426 | -0.52% | 399.3만 |
|---|
| 2026.07.27 | ₩27,442 | ₩27,776 | ₩24,891 | ₩25,733 | -6.23% | 1006.5만 |
|---|
| 2026.07.24 | ₩30,447 | ₩30,914 | ₩29,619 | ₩29,672 | -2.54% | 169.4만 |
|---|
| 2026.07.23 | ₩31,128 | ₩32,116 | ₩30,927 | ₩31,421 | +0.94% | 94.4만 |
|---|
| 2026.07.22 | ₩31,729 | ₩31,876 | ₩30,847 | ₩31,421 | -0.97% | 155.2만 |
|---|
| 2026.07.21 | ₩31,435 | ₩31,882 | ₩30,740 | ₩31,435 | 0.00% | 206.8만 |
|---|
| 2026.07.20 | ₩29,639 | ₩31,829 | ₩29,445 | ₩30,994 | +4.57% | 279만 |
|---|
| 2026.07.17 | ₩29,913 | ₩30,887 | ₩29,685 | ₩29,726 | -0.62% | 180.7만 |
|---|
| 2026.07.16 | ₩30,487 | ₩31,261 | ₩29,712 | ₩30,326 | -0.53% | 308.2만 |
|---|
| 2026.07.15 | ₩34,132 | ₩34,386 | ₩30,574 | ₩30,767 | -9.86% | 522.2만 |
|---|
| 2026.07.14 | ₩34,293 | ₩34,653 | ₩33,865 | ₩34,279 | -0.04% | 158.2만 |
|---|
| 2026.07.13 | ₩35,481 | ₩35,788 | ₩33,518 | ₩34,386 | -3.09% | 298.3만 |
|---|
| 2026.07.10 | ₩36,656 | ₩36,763 | ₩35,414 | ₩36,162 | -1.35% | 134.3만 |
|---|
| 2026.07.09 | ₩37,030 | ₩37,564 | ₩36,463 | ₩36,563 | -1.26% | 140.1만 |
|---|
| 2026.07.08 | ₩36,736 | ₩37,978 | ₩36,409 | ₩37,217 | +1.31% | 116.8만 |
|---|
| 2026.07.07 | ₩37,671 | ₩38,058 | ₩36,563 | ₩36,963 | -1.88% | 117.4만 |
|---|
| 2026.07.06 | ₩39,801 | ₩39,834 | ₩36,803 | ₩37,444 | -5.92% | 152.6만 |
|---|
| 2026.07.02 | ₩40,155 | ₩40,422 | ₩39,474 | ₩39,941 | -0.53% | 140.7만 |
|---|
| 2026.07.01 | ₩38,392 | ₩40,389 | ₩38,392 | ₩39,915 | +3.97% | 161.8만 |
|---|
| 2026.06.30 | ₩39,247 | ₩39,768 | ₩38,432 | ₩38,566 | -1.74% | 102.1만 |
|---|
| 2026.06.29 | ₩38,993 | ₩39,274 | ₩37,084 | ₩39,247 | +0.65% | 128.9만 |
|---|
| 2026.06.26 | ₩37,497 | ₩39,153 | ₩37,244 | ₩38,312 | +2.17% | 282.9만 |
|---|
| 2026.06.25 | ₩39,060 | ₩40,035 | ₩37,564 | ₩37,965 | -2.80% | 263.1만 |
|---|
| 2026.06.24 | ₩39,781 | ₩40,515 | ₩38,766 | ₩39,233 | -1.38% | 207.8만 |
|---|
| 2026.06.23 | ₩38,633 | ₩40,262 | ₩38,005 | ₩39,127 | +1.28% | 208.7만 |
|---|
| 2026.06.22 | ₩37,898 | ₩39,340 | ₩37,524 | ₩39,180 | +3.38% | 366.4만 |
|---|
| 2026.06.18 | ₩39,607 | ₩39,794 | ₩36,629 | ₩37,297 | -5.83% | 1360.8만 |
|---|
| 2026.06.17 | ₩45,016 | ₩45,483 | ₩43,026 | ₩44,762 | -0.56% | 105.8만 |
|---|
| 2026.06.16 | ₩46,752 | ₩47,039 | ₩44,214 | ₩44,575 | -4.66% | 200.6만 |
|---|
| 2026.06.15 | ₩47,299 | ₩48,314 | ₩46,485 | ₩47,379 | +0.17% | 145만 |
|---|
| 2026.06.12 | ₩48,367 | ₩49,202 | ₩46,583 | ₩47,900 | -0.97% | 170만 |
|---|
| 2026.06.11 | ₩46,591 | ₩48,461 | ₩45,994 | ₩48,448 | +3.98% | 197.6만 |
|---|
| 2026.06.10 | ₩43,894 | ₩46,858 | ₩43,628 | ₩46,551 | +6.05% | 191만 |
|---|
| 2026.06.09 | ₩42,438 | ₩44,775 | ₩41,851 | ₩44,722 | +5.38% | 258만 |
|---|
| 2026.06.08 | ₩43,400 | ₩43,779 | ₩39,955 | ₩42,091 | -3.02% | 320.4만 |
|---|
| 2026.06.05 | ₩45,790 | ₩46,557 | ₩43,520 | ₩43,560 | -4.87% | 248.5만 |
|---|
| 2026.06.04 | ₩47,660 | ₩47,780 | ₩45,189 | ₩45,670 | -4.17% | 341.5만 |
|---|
| 2026.06.03 | ₩46,705 | ₩50,077 | ₩45,870 | ₩48,047 | +2.87% | 408.9만 |
|---|
| 2026.06.02 | ₩33,879 | ₩49,008 | ₩33,718 | ₩48,448 | +43.00% | 1463.3만 |
|---|
| 2026.06.01 | ₩35,948 | ₩36,055 | ₩33,131 | ₩34,066 | -5.24% | 311.9만 |
|---|
| 2026.05.29 | ₩37,738 | ₩38,038 | ₩35,414 | ₩36,269 | -3.89% | 245.2만 |
|---|
| 2026.05.28 | ₩37,524 | ₩39,173 | ₩36,803 | ₩37,738 | +0.57% | 134.4만 |
|---|
| 2026.05.27 | ₩39,941 | ₩40,195 | ₩37,858 | ₩38,058 | -4.71% | 143.7만 |
|---|
| 2026.05.26 | ₩39,260 | ₩40,262 | ₩38,339 | ₩39,434 | +0.44% | 157.4만 |
|---|
| 2026.05.22 | ₩36,723 | ₩40,195 | ₩36,314 | ₩39,220 | +6.80% | 204.8만 |
|---|
| 2026.05.21 | ₩37,124 | ₩38,312 | ₩36,576 | ₩37,377 | +0.68% | 153.6만 |
|---|
| 2026.05.20 | ₩36,102 | ₩37,751 | ₩35,681 | ₩37,551 | +4.01% | 138.2만 |
|---|
| 2026.05.19 | ₩35,855 | ₩37,110 | ₩35,254 | ₩35,975 | +0.34% | 115.4만 |
|---|
| 2026.05.18 | ₩36,362 | ₩37,524 | ₩35,868 | ₩36,029 | -0.92% | 179.1만 |
|---|
| 2026.05.15 | ₩37,551 | ₩37,951 | ₩35,935 | ₩36,790 | -2.03% | 180만 |
|---|
| 2026.05.14 | ₩38,058 | ₩39,167 | ₩37,252 | ₩38,192 | +0.35% | 222.4만 |
|---|
| 2026.05.13 | ₩37,845 | ₩39,554 | ₩36,723 | ₩38,285 | +1.16% | 294.2만 |
|---|
| 2026.05.12 | ₩32,890 | ₩37,871 | ₩32,450 | ₩37,738 | +14.74% | 505만 |
|---|
| 2026.05.11 | ₩37,404 | ₩38,172 | ₩33,612 | ₩34,159 | -8.68% | 304.9만 |
|---|
| 2026.05.08 | ₩37,911 | ₩39,394 | ₩36,977 | ₩37,551 | -0.95% | 260.1만 |
|---|
| 2026.05.07 | ₩38,352 | ₩38,926 | ₩37,351 | ₩38,152 | -0.52% | 135.8만 |
|---|
| 2026.05.06 | ₩37,724 | ₩39,894 | ₩36,536 | ₩38,673 | +2.51% | 346.9만 |
|---|
| 2026.05.05 | ₩35,408 | ₩40,609 | ₩35,314 | ₩38,072 | +7.52% | 659.1만 |
|---|
| 2026.05.04 | ₩31,475 | ₩35,388 | ₩31,475 | ₩35,388 | +12.43% | 388.8만 |
|---|
| 2026.05.01 | ₩31,261 | ₩31,649 | ₩30,727 | ₩31,502 | +0.77% | 111.7만 |
|---|
| 2026.04.30 | ₩30,222 | ₩31,502 | ₩29,939 | ₩31,408 | +3.92% | 107.9만 |
|---|
| 2026.04.29 | ₩31,381 | ₩31,695 | ₩30,306 | ₩30,407 | -3.11% | 156.2만 |
|---|
| 2026.04.28 | ₩31,208 | ₩32,089 | ₩29,913 | ₩31,462 | +0.81% | 252.9만 |
|---|
| 2026.04.27 | ₩32,247 | ₩32,623 | ₩31,381 | ₩31,582 | -2.06% | 149.2만 |
|---|
| 2026.04.24 | ₩32,156 | ₩32,483 | ₩31,021 | ₩31,916 | -0.75% | 136.9만 |
|---|
| 2026.04.23 | ₩33,919 | ₩34,186 | ₩31,775 | ₩32,036 | -5.55% | 247.8만 |
|---|
| 2026.04.22 | ₩33,839 | ₩35,014 | ₩33,839 | ₩34,626 | +2.33% | 325.7만 |
|---|
| 2026.04.21 | ₩33,491 | ₩35,107 | ₩32,877 | ₩33,678 | +0.56% | 387.2만 |
|---|
| 2026.04.20 | ₩28,991 | ₩35,681 | ₩28,964 | ₩33,478 | +15.48% | 740.7만 |
|---|
| 2026.04.17 | ₩28,323 | ₩28,791 | ₩27,776 | ₩28,270 | -0.19% | 180.9만 |
|---|
| 2026.04.16 | ₩27,803 | ₩29,352 | ₩27,148 | ₩28,150 | +1.25% | 366.7만 |
|---|
| 2026.04.15 | ₩25,265 | ₩27,455 | ₩25,012 | ₩27,402 | +8.46% | 285.9만 |
|---|
| 2026.04.14 | ₩23,837 | ₩25,025 | ₩23,796 | ₩24,958 | +4.71% | 274.5만 |
|---|
| 2026.04.13 | ₩24,224 | ₩24,411 | ₩23,556 | ₩23,623 | -2.48% | 176.3만 |
|---|
| 2026.04.10 | ₩24,264 | ₩24,424 | ₩23,716 | ₩24,251 | -0.06% | 218.3만 |
|---|
| 2026.04.09 | ₩24,117 | ₩24,932 | ₩23,937 | ₩24,304 | +0.78% | 155.1만 |
|---|
| 2026.04.08 | ₩24,705 | ₩24,865 | ₩23,957 | ₩24,437 | -1.08% | 226.8만 |
|---|
| 2026.04.07 | ₩24,909 | ₩25,145 | ₩23,703 | ₩24,023 | -3.55% | 138만 |
|---|
| 2026.04.06 | ₩25,733 | ₩25,813 | ₩24,891 | ₩24,945 | -3.06% | 77.5만 |
|---|
| 2026.04.02 | ₩25,346 | ₩25,853 | ₩24,998 | ₩25,559 | +0.84% | 123.7만 |
|---|
| 2026.04.01 | ₩24,558 | ₩25,679 | ₩24,464 | ₩25,439 | +3.59% | 107.4만 |
|---|
| 2026.03.31 | ₩23,449 | ₩24,431 | ₩23,302 | ₩24,157 | +3.02% | 122.6만 |
|---|
| 2026.03.30 | ₩22,434 | ₩23,516 | ₩22,301 | ₩23,115 | +3.04% | 154.4만 |
|---|
| 2026.03.27 | ₩23,569 | ₩23,623 | ₩22,381 | ₩22,434 | -4.82% | 130.7만 |
|---|
| 2026.03.26 | ₩23,262 | ₩23,756 | ₩23,115 | ₩23,356 | +0.40% | 149.1만 |
|---|
| 2026.03.25 | ₩23,049 | ₩23,796 | ₩23,049 | ₩23,503 | +1.97% | 112.9만 |
|---|
| 2026.03.24 | ₩22,862 | ₩23,169 | ₩22,648 | ₩22,822 | -0.18% | 93.5만 |
|---|
| 2026.03.23 | ₩23,396 | ₩23,596 | ₩22,795 | ₩23,009 | -1.66% | 149.5만 |
|---|
| 2026.03.20 | ₩24,277 | ₩25,105 | ₩23,209 | ₩23,249 | -4.24% | 108.9만 |
|---|
| 2026.03.19 | ₩24,210 | ₩24,291 | ₩23,636 | ₩23,863 | -1.43% | 144.7만 |
|---|
| 2026.03.18 | ₩24,531 | ₩24,711 | ₩23,890 | ₩24,317 | -0.87% | 95.5만 |
|---|
| 2026.03.17 | ₩25,439 | ₩25,439 | ₩24,718 | ₩24,771 | -2.62% | 92.4만 |
|---|
| 2026.03.16 | ₩25,199 | ₩25,733 | ₩25,159 | ₩25,506 | +1.22% | 99.5만 |
|---|
| 2026.03.13 | ₩25,586 | ₩25,613 | ₩24,678 | ₩25,038 | -2.14% | 141.8만 |
|---|
| 2026.03.12 | ₩27,015 | ₩27,015 | ₩25,439 | ₩25,439 | -5.83% | 133.3만 |
|---|
| 2026.03.11 | ₩26,254 | ₩27,389 | ₩26,254 | ₩27,068 | +3.10% | 136.5만 |
|---|
| 2026.03.10 | ₩25,646 | ₩26,681 | ₩24,685 | ₩26,120 | +1.85% | 162.6만 |
|---|
| 2026.03.09 | ₩25,599 | ₩26,240 | ₩25,017 | ₩25,559 | -0.16% | 138.1만 |
|---|
| 2026.03.06 | ₩23,783 | ₩25,573 | ₩23,342 | ₩25,332 | +6.51% | 187.9만 |
|---|
| 2026.03.05 | ₩23,569 | ₩23,796 | ₩23,316 | ₩23,703 | +0.57% | 165.5만 |
|---|
| 2026.03.04 | ₩23,850 | ₩24,331 | ₩23,476 | ₩23,837 | -0.06% | 166만 |
|---|
| 2026.03.03 | ₩24,117 | ₩24,251 | ₩23,476 | ₩23,850 | -1.11% | 187.3만 |
|---|
| 2026.03.02 | ₩24,761 | ₩25,132 | ₩24,598 | ₩24,624 | -0.55% | 180만 |
|---|
| 2026.02.27 | ₩25,626 | ₩25,773 | ₩25,145 | ₩25,372 | -0.99% | 165.4만 |
|---|
| 2026.02.26 | ₩26,574 | ₩26,574 | ₩25,332 | ₩25,746 | -3.12% | 172.7만 |
|---|
| 2026.02.25 | ₩25,960 | ₩27,068 | ₩25,853 | ₩26,334 | +1.44% | 146.1만 |
|---|
| 2026.02.24 | ₩26,627 | ₩26,627 | ₩24,905 | ₩26,040 | -2.21% | 262.7만 |
|---|
| 2026.02.23 | ₩28,136 | ₩28,818 | ₩25,292 | ₩26,374 | -6.26% | 619.6만 |
|---|
| 2026.02.20 | ₩24,478 | ₩24,758 | ₩23,997 | ₩24,197 | -1.15% | 136.2만 |
|---|
| 2026.02.19 | ₩24,411 | ₩24,811 | ₩24,023 | ₩24,518 | +0.44% | 162.5만 |
|---|
| 2026.02.18 | ₩24,130 | ₩24,998 | ₩23,903 | ₩24,504 | +1.55% | 181.2만 |
|---|
| 2026.02.17 | ₩23,503 | ₩24,251 | ₩23,503 | ₩24,184 | +2.90% | 140.8만 |
|---|
| 2026.02.13 | ₩24,157 | ₩24,624 | ₩23,449 | ₩23,476 | -2.82% | 140만 |
|---|
| 2026.02.12 | ₩24,104 | ₩24,932 | ₩23,913 | ₩24,117 | +0.06% | 223.6만 |
|---|
| 2026.02.11 | ₩23,837 | ₩24,932 | ₩23,369 | ₩24,758 | +3.87% | 251만 |
|---|
| 2026.02.10 | ₩23,209 | ₩24,224 | ₩22,969 | ₩23,917 | +3.05% | 277.9만 |
|---|
| 2026.02.09 | ₩22,915 | ₩23,309 | ₩22,461 | ₩22,955 | +0.17% | 459.9만 |
|---|
| 2026.02.06 | ₩22,541 | ₩23,062 | ₩22,541 | ₩22,835 | +1.30% | 254.7만 |
|---|
| 2026.02.05 | ₩22,408 | ₩23,209 | ₩22,167 | ₩22,301 | -0.48% | 334.3만 |
|---|
| 2026.02.04 | ₩22,181 | ₩22,768 | ₩21,687 | ₩22,234 | +0.24% | 189.7만 |
|---|
| 2026.02.03 | ₩23,042 | ₩23,209 | ₩21,967 | ₩22,247 | -3.45% | 241.7만 |
|---|
| 2026.02.02 | ₩23,302 | ₩23,636 | ₩22,795 | ₩22,902 | -1.72% | 210.9만 |
|---|
| 2026.01.30 | ₩23,610 | ₩23,746 | ₩22,742 | ₩23,369 | -1.02% | 298.2만 |
|---|
| 2026.01.29 | ₩23,837 | ₩24,210 | ₩23,449 | ₩23,663 | -0.73% | 234.3만 |
|---|
| 2026.01.28 | ₩24,357 | ₩25,052 | ₩23,796 | ₩23,837 | -2.14% | 314.6만 |
|---|
| 2026.01.27 | ₩25,145 | ₩25,746 | ₩24,351 | ₩24,397 | -2.97% | 298.5만 |
|---|
| 2026.01.26 | ₩25,399 | ₩25,726 | ₩25,052 | ₩25,319 | -0.32% | 203.6만 |
|---|
| 2026.01.23 | ₩25,906 | ₩26,514 | ₩25,359 | ₩25,386 | -2.01% | 306만 |
|---|
| 2026.01.22 | ₩26,814 | ₩27,122 | ₩25,653 | ₩25,826 | -3.69% | 561.4만 |
|---|
| 2026.01.21 | ₩29,365 | ₩29,432 | ₩26,187 | ₩27,722 | -5.59% | 811.8만 |
|---|
| 2026.01.20 | ₩28,978 | ₩31,882 | ₩28,310 | ₩31,275 | +7.93% | 484.5만 |
|---|
| 2026.01.16 | ₩29,812 | ₩29,979 | ₩29,231 | ₩29,565 | -0.83% | 168.9만 |
|---|
| 2026.01.15 | ₩30,841 | ₩30,994 | ₩29,499 | ₩29,525 | -4.26% | 235.4만 |
|---|
| 2026.01.14 | ₩30,260 | ₩31,301 | ₩29,672 | ₩31,088 | +2.74% | 175.7만 |
|---|
| 2026.01.13 | ₩31,715 | ₩31,722 | ₩29,874 | ₩30,140 | -4.97% | 229.5만 |
|---|
| 2026.01.12 | ₩31,635 | ₩32,022 | ₩30,113 | ₩31,649 | +0.04% | 207.8만 |
|---|
| 2026.01.09 | ₩30,861 | ₩32,209 | ₩30,847 | ₩31,515 | +2.12% | 436.3만 |
|---|
| 2026.01.08 | ₩30,019 | ₩30,987 | ₩29,178 | ₩30,754 | +2.45% | 259.1만 |
|---|
| 2026.01.07 | ₩28,871 | ₩30,367 | ₩28,791 | ₩30,340 | +5.09% | 331.2만 |
|---|
| 2026.01.06 | ₩27,122 | ₩28,858 | ₩26,988 | ₩28,016 | +3.30% | 210.6만 |
|---|
| 2026.01.05 | ₩28,858 | ₩28,924 | ₩27,055 | ₩27,122 | -6.02% | 352.8만 |
|---|
| 2026.01.02 | ₩29,218 | ₩29,475 | ₩28,470 | ₩28,724 | -1.69% | 141.9만 |
|---|
| 2025.12.31 | ₩28,751 | ₩29,251 | ₩28,510 | ₩29,031 | +0.98% | 118.4만 |
|---|
| 2025.12.30 | ₩29,071 | ₩29,418 | ₩28,657 | ₩28,751 | -1.10% | 118.3만 |
|---|
| 2025.12.29 | ₩29,739 | ₩29,739 | ₩28,811 | ₩29,272 | -1.57% | 279.8만 |
|---|
| 2025.12.26 | ₩30,634 | ₩30,634 | ₩29,859 | ₩30,086 | -1.79% | 88.7만 |
|---|
| 2025.12.24 | ₩30,407 | ₩31,034 | ₩30,313 | ₩30,687 | +0.92% | 68만 |
|---|
| 2025.12.23 | ₩30,433 | ₩30,994 | ₩30,019 | ₩30,513 | +0.26% | 209.8만 |
|---|
| 2025.12.22 | ₩29,312 | ₩30,387 | ₩29,312 | ₩30,300 | +3.37% | 169.1만 |
|---|
| 2025.12.19 | ₩28,644 | ₩29,552 | ₩28,430 | ₩29,272 | +2.19% | 253.6만 |
|---|
| 2025.12.18 | ₩28,671 | ₩28,911 | ₩28,297 | ₩28,417 | -0.88% | 184.5만 |
|---|
| 2025.12.17 | ₩28,938 | ₩29,402 | ₩28,564 | ₩28,604 | -1.15% | 165.1만 |
|---|
| 2025.12.16 | ₩29,312 | ₩29,739 | ₩28,724 | ₩28,911 | -1.37% | 231.5만 |
|---|
| 2025.12.15 | ₩29,806 | ₩30,200 | ₩29,111 | ₩29,392 | -1.39% | 297.4만 |
|---|
| 2025.12.12 | ₩30,594 | ₩30,901 | ₩29,746 | ₩29,806 | -2.58% | 190.2만 |
|---|
| 2025.12.11 | ₩31,315 | ₩31,446 | ₩30,674 | ₩30,727 | -1.88% | 159.8만 |
|---|
| 2025.12.10 | ₩32,009 | ₩32,276 | ₩30,874 | ₩31,194 | -2.54% | 328.7만 |
|---|
| 2025.12.09 | ₩34,733 | ₩34,747 | ₩31,876 | ₩31,889 | -8.19% | 537.8만 |
|---|
| 2025.12.08 | ₩37,177 | ₩37,216 | ₩32,196 | ₩34,880 | -6.18% | 938.7만 |
|---|
| 2025.12.05 | ₩37,177 | ₩38,686 | ₩36,483 | ₩37,564 | +1.04% | 171.1만 |
|---|
| 2025.12.04 | ₩37,150 | ₩38,673 | ₩36,563 | ₩37,137 | -0.04% | 149.2만 |
|---|
| 2025.12.03 | ₩35,441 | ₩37,177 | ₩35,441 | ₩37,057 | +4.56% | 93.1만 |
|---|
| 2025.12.02 | ₩35,641 | ₩36,983 | ₩35,294 | ₩35,641 | 0.00% | 156.5만 |
|---|
| 2025.12.01 | ₩36,603 | ₩36,616 | ₩35,468 | ₩35,842 | -2.08% | 149.7만 |
|---|
| 2025.11.28 | ₩36,536 | ₩37,042 | ₩36,509 | ₩37,003 | +1.28% | 48.3만 |
|---|
| 2025.11.26 | ₩37,631 | ₩37,765 | ₩36,322 | ₩36,723 | -2.41% | 126.8만 |
|---|
| 2025.11.25 | ₩35,928 | ₩37,684 | ₩35,615 | ₩37,644 | +4.78% | 244.5만 |
|---|
| 2025.11.24 | ₩37,671 | ₩39,247 | ₩34,333 | ₩36,256 | -3.76% | 628만 |
|---|
| 2025.11.21 | ₩36,830 | ₩37,724 | ₩36,584 | ₩37,618 | +2.14% | 205.5만 |
|---|
| 2025.11.20 | ₩37,471 | ₩37,925 | ₩36,676 | ₩36,763 | -1.89% | 294.5만 |
|---|
| 2025.11.19 | ₩38,726 | ₩39,133 | ₩37,164 | ₩37,391 | -3.45% | 291.1만 |
|---|
| 2025.11.18 | ₩39,140 | ₩39,774 | ₩39,073 | ₩39,287 | +0.38% | 154.4만 |
|---|
| 2025.11.17 | ₩40,128 | ₩40,797 | ₩39,667 | ₩39,687 | -1.10% | 130.5만 |
|---|
| 2025.11.14 | ₩41,410 | ₩42,032 | ₩40,262 | ₩40,449 | -2.32% | 134.9만 |
|---|
| 2025.11.13 | ₩41,090 | ₩43,614 | ₩40,956 | ₩41,410 | +0.78% | 276.3만 |
|---|
| 2025.11.12 | ₩43,560 | ₩44,735 | ₩39,955 | ₩41,630 | -4.43% | 354.5만 |
|---|
| 2025.11.11 | ₩42,278 | ₩43,493 | ₩41,811 | ₩42,772 | +1.17% | 126.2만 |
|---|
| 2025.11.10 | ₩42,692 | ₩43,133 | ₩41,878 | ₩42,185 | -1.19% | 104.4만 |
|---|
| 2025.11.07 | ₩42,866 | ₩42,919 | ₩41,423 | ₩42,465 | -0.93% | 105.9만 |
|---|
| 2025.11.06 | ₩42,986 | ₩43,473 | ₩41,811 | ₩43,226 | +0.56% | 86.3만 |
|---|
| 2025.11.05 | ₩42,505 | ₩43,166 | ₩42,211 | ₩42,746 | +0.57% | 55.7만 |
|---|
| 2025.11.04 | ₩42,438 | ₩43,800 | ₩42,171 | ₩42,799 | +0.85% | 82.5만 |
|---|
| 2025.11.03 | ₩43,119 | ₩43,747 | ₩42,438 | ₩42,906 | -0.50% | 90.9만 |
|---|
| 2025.10.31 | ₩42,799 | ₩44,587 | ₩42,478 | ₩43,266 | +1.09% | 110.1만 |
|---|
| 2025.10.30 | ₩42,505 | ₩43,553 | ₩42,198 | ₩43,066 | +1.32% | 67.3만 |
|---|
| 2025.10.29 | ₩43,280 | ₩43,680 | ₩42,612 | ₩42,906 | -0.86% | 126.6만 |
|---|
| 2025.10.28 | ₩42,746 | ₩43,513 | ₩42,091 | ₩43,493 | +1.75% | 108만 |
|---|
| 2025.10.27 | ₩42,705 | ₩43,333 | ₩41,984 | ₩42,892 | +0.44% | 141.1만 |
|---|
| 2025.10.24 | ₩42,358 | ₩43,226 | ₩42,251 | ₩42,545 | +0.44% | 148.1만 |
|---|
| 2025.10.23 | ₩42,879 | ₩43,333 | ₩42,198 | ₩42,291 | -1.37% | 111.8만 |
|---|
| 2025.10.22 | ₩43,440 | ₩43,934 | ₩42,445 | ₩42,879 | -1.29% | 112.3만 |
|---|
| 2025.10.21 | ₩44,068 | ₩44,181 | ₩42,999 | ₩43,881 | -0.42% | 125.8만 |
|---|
| 2025.10.20 | ₩42,866 | ₩44,161 | ₩42,779 | ₩43,947 | +2.52% | 96.3만 |
|---|
| 2025.10.17 | ₩42,465 | ₩43,093 | ₩42,118 | ₩42,679 | +0.50% | 89.2만 |
|---|
| 2025.10.16 | ₩46,071 | ₩46,311 | ₩42,138 | ₩43,213 | -6.20% | 163.7만 |
|---|
| 2025.10.15 | ₩45,149 | ₩46,471 | ₩44,615 | ₩45,029 | -0.27% | 183.9만 |
|---|
| 2025.10.14 | ₩42,973 | ₩45,884 | ₩41,971 | ₩44,375 | +3.26% | 258.2만 |
|---|
| 2025.10.13 | ₩42,405 | ₩44,815 | ₩41,090 | ₩43,867 | +3.45% | 268.2만 |
|---|
| 2025.10.10 | ₩42,852 | ₩43,320 | ₩41,637 | ₩42,332 | -1.22% | 191.2만 |
|---|