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 | ₩25,073 | ₩25,447 | ₩24,759 | ₩24,859 | -0.85% | 138.7만 |
| 2026.10.08 | ₩25,246 | ₩25,246 | ₩24,152 | ₩24,979 | -1.06% | 215만 |
| 2026.10.07 | ₩24,999 | ₩25,680 | ₩24,806 | ₩25,527 | +2.11% | 156.9만 |
| 2026.10.06 | ₩25,367 | ₩25,700 | ₩24,766 | ₩24,993 | -1.47% | 134.5만 |
| 2026.10.05 | ₩24,692 | ₩25,126 | ₩23,918 | ₩25,066 | +1.51% | 176.3만 |
| 2026.10.02 | ₩25,834 | ₩26,221 | ₩24,726 | ₩24,792 | -4.03% | 253만 |
| 2026.10.01 | ₩26,181 | ₩26,408 | ₩25,620 | ₩25,794 | -1.48% | 222.3만 |
| 2026.09.30 | ₩25,233 | ₩26,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,555 |
| +5.24% |
| 295.5만 |
| 2026.09.29 | ₩24,699 | ₩25,714 | ₩24,646 | ₩25,126 | +1.73% | 197.4만 |
|---|
| 2026.09.28 | ₩25,100 | ₩25,220 | ₩24,565 | ₩24,859 | -0.96% | 171.5만 |
|---|
| 2026.09.25 | ₩26,021 | ₩26,288 | ₩25,166 | ₩25,513 | -1.95% | 142.8만 |
|---|
| 2026.09.24 | ₩24,432 | ₩25,527 | ₩24,232 | ₩25,447 | +4.15% | 178.1만 |
|---|
| 2026.09.23 | ₩24,859 | ₩25,473 | ₩24,399 | ₩24,632 | -0.91% | 240.9만 |
|---|
| 2026.09.22 | ₩25,166 | ₩25,180 | ₩24,579 | ₩24,886 | -1.11% | 230.8만 |
|---|
| 2026.09.21 | ₩23,967 | ₩24,893 | ₩23,778 | ₩24,739 | +3.22% | 283.3만 |
|---|
| 2026.09.18 | ₩23,644 | ₩23,865 | ₩22,990 | ₩23,511 | -0.56% | 293.6만 |
|---|
| 2026.09.17 | ₩23,204 | ₩23,835 | ₩23,097 | ₩23,471 | +1.15% | 195.4만 |
|---|
| 2026.09.16 | ₩23,845 | ₩24,085 | ₩22,509 | ₩22,696 | -4.82% | 352.6만 |
|---|
| 2026.09.15 | ₩24,832 | ₩24,873 | ₩23,391 | ₩23,591 | -5.00% | 347.1만 |
|---|
| 2026.09.14 | ₩25,100 | ₩25,100 | ₩24,312 | ₩24,739 | -1.44% | 324.8만 |
|---|
| 2026.09.11 | ₩26,007 | ₩26,501 | ₩24,846 | ₩24,886 | -4.31% | 427.8만 |
|---|
| 2026.09.10 | ₩26,301 | ₩26,541 | ₩25,567 | ₩25,620 | -2.59% | 182.4만 |
|---|
| 2026.09.09 | ₩26,995 | ₩27,396 | ₩26,381 | ₩26,581 | -1.53% | 136.2만 |
|---|
| 2026.09.08 | ₩28,871 | ₩29,332 | ₩27,276 | ₩27,356 | -5.25% | 158.9만 |
|---|
| 2026.09.04 | ₩28,731 | ₩29,238 | ₩28,577 | ₩28,731 | 0.00% | 81.2만 |
|---|
| 2026.09.03 | ₩29,318 | ₩29,439 | ₩28,731 | ₩29,038 | -0.96% | 131.7만 |
|---|
| 2026.09.02 | ₩28,184 | ₩29,318 | ₩28,170 | ₩29,225 | +3.69% | 147.9만 |
|---|
| 2026.09.01 | ₩27,449 | ₩28,771 | ₩27,423 | ₩28,210 | +2.77% | 146.3만 |
|---|
| 2026.08.31 | ₩26,435 | ₩28,324 | ₩26,309 | ₩27,743 | +4.95% | 232.1만 |
|---|
| 2026.08.28 | ₩27,262 | ₩27,489 | ₩26,501 | ₩26,541 | -2.64% | 115.1만 |
|---|
| 2026.08.27 | ₩27,636 | ₩27,850 | ₩27,129 | ₩27,369 | -0.97% | 101.6만 |
|---|
| 2026.08.26 | ₩28,451 | ₩28,451 | ₩27,543 | ₩27,609 | -2.96% | 92.3만 |
|---|
| 2026.08.25 | ₩28,224 | ₩28,937 | ₩28,091 | ₩28,437 | +0.76% | 140.6만 |
|---|
| 2026.08.24 | ₩28,918 | ₩29,732 | ₩27,756 | ₩27,957 | -3.32% | 193만 |
|---|
| 2026.08.21 | ₩28,624 | ₩29,866 | ₩28,544 | ₩29,131 | +1.77% | 142.3만 |
|---|
| 2026.08.20 | ₩30,266 | ₩31,027 | ₩28,250 | ₩28,384 | -6.22% | 276.9만 |
|---|
| 2026.08.19 | ₩29,826 | ₩30,600 | ₩29,505 | ₩30,173 | +1.16% | 264만 |
|---|
| 2026.08.18 | ₩27,529 | ₩29,292 | ₩27,281 | ₩29,265 | +6.30% | 364.3만 |
|---|
| 2026.08.17 | ₩27,342 | ₩27,730 | ₩26,969 | ₩27,569 | +0.83% | 126.8만 |
|---|
| 2026.08.14 | ₩26,929 | ₩27,289 | ₩26,521 | ₩27,196 | +0.99% | 201.7만 |
|---|
| 2026.08.13 | ₩28,010 | ₩28,304 | ₩26,889 | ₩27,062 | -3.38% | 197.5만 |
|---|
| 2026.08.12 | ₩28,531 | ₩28,864 | ₩27,289 | ₩27,569 | -3.37% | 369만 |
|---|
| 2026.08.11 | ₩29,071 | ₩29,839 | ₩27,646 | ₩29,145 | +0.25% | 423.2만 |
|---|
| 2026.08.10 | ₩27,850 | ₩28,037 | ₩27,009 | ₩27,583 | -0.96% | 223.9만 |
|---|
| 2026.08.07 | ₩26,728 | ₩27,850 | ₩26,481 | ₩27,703 | +3.65% | 261.1만 |
|---|
| 2026.08.06 | ₩25,433 | ₩26,541 | ₩25,433 | ₩25,740 | +1.21% | 207.3만 |
|---|
| 2026.08.05 | ₩25,767 | ₩26,221 | ₩25,407 | ₩25,433 | -1.30% | 170.4만 |
|---|
| 2026.08.04 | ₩25,887 | ₩26,021 | ₩25,273 | ₩25,540 | -1.34% | 256.6만 |
|---|
| 2026.08.03 | ₩24,646 | ₩25,620 | ₩24,552 | ₩25,380 | +2.98% | 204.5만 |
|---|
| 2026.07.31 | ₩25,086 | ₩25,367 | ₩24,472 | ₩24,766 | -1.28% | 272.1만 |
|---|
| 2026.07.30 | ₩25,687 | ₩25,687 | ₩24,726 | ₩25,433 | -0.99% | 283.4만 |
|---|
| 2026.07.29 | ₩25,634 | ₩25,859 | ₩25,059 | ₩25,166 | -1.82% | 293.8만 |
|---|
| 2026.07.28 | ₩25,553 | ₩25,941 | ₩24,913 | ₩25,420 | -0.52% | 399.3만 |
|---|
| 2026.07.27 | ₩27,436 | ₩27,770 | ₩24,886 | ₩25,727 | -6.23% | 1006.5만 |
|---|
| 2026.07.24 | ₩30,440 | ₩30,907 | ₩29,612 | ₩29,665 | -2.54% | 169.4만 |
|---|
| 2026.07.23 | ₩31,121 | ₩32,109 | ₩30,920 | ₩31,414 | +0.94% | 94.4만 |
|---|
| 2026.07.22 | ₩31,722 | ₩31,868 | ₩30,840 | ₩31,414 | -0.97% | 155.2만 |
|---|
| 2026.07.21 | ₩31,428 | ₩31,875 | ₩30,734 | ₩31,428 | 0.00% | 206.8만 |
|---|
| 2026.07.20 | ₩29,632 | ₩31,822 | ₩29,439 | ₩30,987 | +4.57% | 279만 |
|---|
| 2026.07.17 | ₩29,906 | ₩30,880 | ₩29,679 | ₩29,719 | -0.62% | 180.7만 |
|---|
| 2026.07.16 | ₩30,480 | ₩31,254 | ₩29,706 | ₩30,320 | -0.53% | 308.2만 |
|---|
| 2026.07.15 | ₩34,125 | ₩34,378 | ₩30,567 | ₩30,760 | -9.86% | 522.2만 |
|---|
| 2026.07.14 | ₩34,285 | ₩34,645 | ₩33,858 | ₩34,272 | -0.04% | 158.2만 |
|---|
| 2026.07.13 | ₩35,473 | ₩35,780 | ₩33,511 | ₩34,378 | -3.09% | 298.3만 |
|---|
| 2026.07.10 | ₩36,648 | ₩36,755 | ₩35,406 | ₩36,154 | -1.35% | 134.3만 |
|---|
| 2026.07.09 | ₩37,022 | ₩37,556 | ₩36,454 | ₩36,554 | -1.26% | 140.1만 |
|---|
| 2026.07.08 | ₩36,728 | ₩37,970 | ₩36,401 | ₩37,209 | +1.31% | 116.8만 |
|---|
| 2026.07.07 | ₩37,663 | ₩38,050 | ₩36,554 | ₩36,955 | -1.88% | 117.4만 |
|---|
| 2026.07.06 | ₩39,792 | ₩39,825 | ₩36,795 | ₩37,436 | -5.92% | 152.6만 |
|---|
| 2026.07.02 | ₩40,146 | ₩40,413 | ₩39,465 | ₩39,932 | -0.53% | 140.7만 |
|---|
| 2026.07.01 | ₩38,384 | ₩40,379 | ₩38,384 | ₩39,906 | +3.97% | 161.8만 |
|---|
| 2026.06.30 | ₩39,238 | ₩39,759 | ₩38,424 | ₩38,557 | -1.74% | 102.1만 |
|---|
| 2026.06.29 | ₩38,984 | ₩39,265 | ₩37,075 | ₩39,238 | +0.65% | 128.9만 |
|---|
| 2026.06.26 | ₩37,489 | ₩39,145 | ₩37,235 | ₩38,303 | +2.17% | 282.9만 |
|---|
| 2026.06.25 | ₩39,051 | ₩40,026 | ₩37,556 | ₩37,956 | -2.80% | 263.1만 |
|---|
| 2026.06.24 | ₩39,772 | ₩40,506 | ₩38,757 | ₩39,225 | -1.38% | 207.8만 |
|---|
| 2026.06.23 | ₩38,624 | ₩40,253 | ₩37,996 | ₩39,118 | +1.28% | 208.7만 |
|---|
| 2026.06.22 | ₩37,890 | ₩39,331 | ₩37,516 | ₩39,171 | +3.38% | 366.4만 |
|---|
| 2026.06.18 | ₩39,598 | ₩39,785 | ₩36,621 | ₩37,289 | -5.83% | 1360.8만 |
|---|
| 2026.06.17 | ₩45,006 | ₩45,473 | ₩43,016 | ₩44,752 | -0.56% | 105.8만 |
|---|
| 2026.06.16 | ₩46,741 | ₩47,028 | ₩44,204 | ₩44,565 | -4.66% | 200.6만 |
|---|
| 2026.06.15 | ₩47,289 | ₩48,303 | ₩46,474 | ₩47,369 | +0.17% | 145만 |
|---|
| 2026.06.12 | ₩48,357 | ₩49,191 | ₩46,573 | ₩47,889 | -0.97% | 170만 |
|---|
| 2026.06.11 | ₩46,581 | ₩48,450 | ₩45,984 | ₩48,437 | +3.98% | 197.6만 |
|---|
| 2026.06.10 | ₩43,884 | ₩46,848 | ₩43,618 | ₩46,541 | +6.05% | 191만 |
|---|
| 2026.06.09 | ₩42,429 | ₩44,765 | ₩41,841 | ₩44,712 | +5.38% | 258만 |
|---|
| 2026.06.08 | ₩43,390 | ₩43,769 | ₩39,946 | ₩42,082 | -3.02% | 320.4만 |
|---|
| 2026.06.05 | ₩45,780 | ₩46,546 | ₩43,510 | ₩43,550 | -4.87% | 248.5만 |
|---|
| 2026.06.04 | ₩47,649 | ₩47,769 | ₩45,179 | ₩45,660 | -4.17% | 341.5만 |
|---|
| 2026.06.03 | ₩46,694 | ₩50,066 | ₩45,860 | ₩48,036 | +2.87% | 408.9만 |
|---|
| 2026.06.02 | ₩33,871 | ₩48,997 | ₩33,711 | ₩48,437 | +43.00% | 1463.3만 |
|---|
| 2026.06.01 | ₩35,940 | ₩36,047 | ₩33,123 | ₩34,058 | -5.24% | 311.9만 |
|---|
| 2026.05.29 | ₩37,729 | ₩38,030 | ₩35,406 | ₩36,261 | -3.89% | 245.2만 |
|---|
| 2026.05.28 | ₩37,516 | ₩39,165 | ₩36,795 | ₩37,729 | +0.57% | 134.4만 |
|---|
| 2026.05.27 | ₩39,932 | ₩40,186 | ₩37,850 | ₩38,050 | -4.71% | 143.7만 |
|---|
| 2026.05.26 | ₩39,251 | ₩40,253 | ₩38,330 | ₩39,425 | +0.44% | 157.4만 |
|---|
| 2026.05.22 | ₩36,715 | ₩40,186 | ₩36,306 | ₩39,211 | +6.80% | 204.8만 |
|---|
| 2026.05.21 | ₩37,115 | ₩38,303 | ₩36,568 | ₩37,369 | +0.68% | 153.6만 |
|---|
| 2026.05.20 | ₩36,094 | ₩37,743 | ₩35,673 | ₩37,542 | +4.01% | 138.2만 |
|---|
| 2026.05.19 | ₩35,847 | ₩37,102 | ₩35,246 | ₩35,967 | +0.34% | 115.4만 |
|---|
| 2026.05.18 | ₩36,354 | ₩37,516 | ₩35,860 | ₩36,020 | -0.92% | 179.1만 |
|---|
| 2026.05.15 | ₩37,542 | ₩37,943 | ₩35,927 | ₩36,781 | -2.03% | 180만 |
|---|
| 2026.05.14 | ₩38,050 | ₩39,158 | ₩37,243 | ₩38,183 | +0.35% | 222.4만 |
|---|
| 2026.05.13 | ₩37,836 | ₩39,545 | ₩36,715 | ₩38,277 | +1.16% | 294.2만 |
|---|
| 2026.05.12 | ₩32,883 | ₩37,863 | ₩32,442 | ₩37,729 | +14.74% | 505만 |
|---|
| 2026.05.11 | ₩37,396 | ₩38,163 | ₩33,604 | ₩34,151 | -8.68% | 304.9만 |
|---|
| 2026.05.08 | ₩37,903 | ₩39,385 | ₩36,968 | ₩37,542 | -0.95% | 260.1만 |
|---|
| 2026.05.07 | ₩38,343 | ₩38,918 | ₩37,342 | ₩38,143 | -0.52% | 135.8만 |
|---|
| 2026.05.06 | ₩37,716 | ₩39,886 | ₩36,528 | ₩38,664 | +2.51% | 346.9만 |
|---|
| 2026.05.05 | ₩35,400 | ₩40,600 | ₩35,306 | ₩38,063 | +7.52% | 659.1만 |
|---|
| 2026.05.04 | ₩31,468 | ₩35,380 | ₩31,468 | ₩35,380 | +12.43% | 388.8만 |
|---|
| 2026.05.01 | ₩31,254 | ₩31,641 | ₩30,720 | ₩31,495 | +0.77% | 111.7만 |
|---|
| 2026.04.30 | ₩30,216 | ₩31,495 | ₩29,932 | ₩31,401 | +3.92% | 107.9만 |
|---|
| 2026.04.29 | ₩31,374 | ₩31,688 | ₩30,300 | ₩30,400 | -3.11% | 156.2만 |
|---|
| 2026.04.28 | ₩31,201 | ₩32,082 | ₩29,906 | ₩31,454 | +0.81% | 252.9만 |
|---|
| 2026.04.27 | ₩32,240 | ₩32,616 | ₩31,374 | ₩31,575 | -2.06% | 149.2만 |
|---|
| 2026.04.24 | ₩32,149 | ₩32,476 | ₩31,014 | ₩31,908 | -0.75% | 136.9만 |
|---|
| 2026.04.23 | ₩33,911 | ₩34,178 | ₩31,768 | ₩32,029 | -5.55% | 247.8만 |
|---|
| 2026.04.22 | ₩33,831 | ₩35,006 | ₩33,831 | ₩34,619 | +2.33% | 325.7만 |
|---|
| 2026.04.21 | ₩33,484 | ₩35,099 | ₩32,870 | ₩33,671 | +0.56% | 387.2만 |
|---|
| 2026.04.20 | ₩28,985 | ₩35,673 | ₩28,958 | ₩33,470 | +15.48% | 740.7만 |
|---|
| 2026.04.17 | ₩28,317 | ₩28,784 | ₩27,770 | ₩28,264 | -0.19% | 180.9만 |
|---|
| 2026.04.16 | ₩27,796 | ₩29,345 | ₩27,142 | ₩28,143 | +1.25% | 366.7만 |
|---|
| 2026.04.15 | ₩25,260 | ₩27,449 | ₩25,006 | ₩27,396 | +8.46% | 285.9만 |
|---|
| 2026.04.14 | ₩23,831 | ₩25,019 | ₩23,791 | ₩24,953 | +4.71% | 274.5만 |
|---|
| 2026.04.13 | ₩24,218 | ₩24,405 | ₩23,551 | ₩23,618 | -2.48% | 176.3만 |
|---|
| 2026.04.10 | ₩24,258 | ₩24,419 | ₩23,711 | ₩24,245 | -0.06% | 218.3만 |
|---|
| 2026.04.09 | ₩24,112 | ₩24,926 | ₩23,931 | ₩24,298 | +0.78% | 155.1만 |
|---|
| 2026.04.08 | ₩24,699 | ₩24,859 | ₩23,951 | ₩24,432 | -1.08% | 226.8만 |
|---|
| 2026.04.07 | ₩24,903 | ₩25,140 | ₩23,698 | ₩24,018 | -3.55% | 138만 |
|---|
| 2026.04.06 | ₩25,727 | ₩25,807 | ₩24,886 | ₩24,939 | -3.06% | 77.5만 |
|---|
| 2026.04.02 | ₩25,340 | ₩25,847 | ₩24,993 | ₩25,553 | +0.84% | 123.7만 |
|---|
| 2026.04.01 | ₩24,552 | ₩25,674 | ₩24,459 | ₩25,433 | +3.59% | 107.4만 |
|---|
| 2026.03.31 | ₩23,444 | ₩24,425 | ₩23,297 | ₩24,152 | +3.02% | 122.6만 |
|---|
| 2026.03.30 | ₩22,429 | ₩23,511 | ₩22,296 | ₩23,110 | +3.04% | 154.4만 |
|---|
| 2026.03.27 | ₩23,564 | ₩23,618 | ₩22,376 | ₩22,429 | -4.82% | 130.7만 |
|---|
| 2026.03.26 | ₩23,257 | ₩23,751 | ₩23,110 | ₩23,351 | +0.40% | 149.1만 |
|---|
| 2026.03.25 | ₩23,043 | ₩23,791 | ₩23,043 | ₩23,497 | +1.97% | 112.9만 |
|---|
| 2026.03.24 | ₩22,857 | ₩23,164 | ₩22,643 | ₩22,817 | -0.18% | 93.5만 |
|---|
| 2026.03.23 | ₩23,391 | ₩23,591 | ₩22,790 | ₩23,003 | -1.66% | 149.5만 |
|---|
| 2026.03.20 | ₩24,272 | ₩25,100 | ₩23,204 | ₩23,244 | -4.24% | 108.9만 |
|---|
| 2026.03.19 | ₩24,205 | ₩24,285 | ₩23,631 | ₩23,858 | -1.43% | 144.7만 |
|---|
| 2026.03.18 | ₩24,525 | ₩24,706 | ₩23,885 | ₩24,312 | -0.87% | 95.5만 |
|---|
| 2026.03.17 | ₩25,433 | ₩25,433 | ₩24,712 | ₩24,766 | -2.62% | 92.4만 |
|---|
| 2026.03.16 | ₩25,193 | ₩25,727 | ₩25,153 | ₩25,500 | +1.22% | 99.5만 |
|---|
| 2026.03.13 | ₩25,580 | ₩25,607 | ₩24,672 | ₩25,033 | -2.14% | 141.8만 |
|---|
| 2026.03.12 | ₩27,009 | ₩27,009 | ₩25,433 | ₩25,433 | -5.83% | 133.3만 |
|---|
| 2026.03.11 | ₩26,248 | ₩27,382 | ₩26,248 | ₩27,062 | +3.10% | 136.5만 |
|---|
| 2026.03.10 | ₩25,640 | ₩26,675 | ₩24,679 | ₩26,114 | +1.85% | 162.6만 |
|---|
| 2026.03.09 | ₩25,593 | ₩26,234 | ₩25,011 | ₩25,553 | -0.16% | 138.1만 |
|---|
| 2026.03.06 | ₩23,778 | ₩25,567 | ₩23,337 | ₩25,326 | +6.51% | 187.9만 |
|---|
| 2026.03.05 | ₩23,564 | ₩23,791 | ₩23,310 | ₩23,698 | +0.57% | 165.5만 |
|---|
| 2026.03.04 | ₩23,845 | ₩24,325 | ₩23,471 | ₩23,831 | -0.06% | 166만 |
|---|
| 2026.03.03 | ₩24,112 | ₩24,245 | ₩23,471 | ₩23,845 | -1.11% | 187.3만 |
|---|
| 2026.03.02 | ₩24,755 | ₩25,126 | ₩24,592 | ₩24,619 | -0.55% | 180만 |
|---|
| 2026.02.27 | ₩25,620 | ₩25,767 | ₩25,140 | ₩25,367 | -0.99% | 165.4만 |
|---|
| 2026.02.26 | ₩26,568 | ₩26,568 | ₩25,326 | ₩25,740 | -3.12% | 172.7만 |
|---|
| 2026.02.25 | ₩25,954 | ₩27,062 | ₩25,847 | ₩26,328 | +1.44% | 146.1만 |
|---|
| 2026.02.24 | ₩26,621 | ₩26,621 | ₩24,899 | ₩26,034 | -2.21% | 262.7만 |
|---|
| 2026.02.23 | ₩28,130 | ₩28,811 | ₩25,286 | ₩26,368 | -6.26% | 619.6만 |
|---|
| 2026.02.20 | ₩24,472 | ₩24,752 | ₩23,991 | ₩24,192 | -1.15% | 136.2만 |
|---|
| 2026.02.19 | ₩24,405 | ₩24,806 | ₩24,018 | ₩24,512 | +0.44% | 162.5만 |
|---|
| 2026.02.18 | ₩24,125 | ₩24,993 | ₩23,898 | ₩24,499 | +1.55% | 181.2만 |
|---|
| 2026.02.17 | ₩23,497 | ₩24,245 | ₩23,497 | ₩24,178 | +2.90% | 140.8만 |
|---|
| 2026.02.13 | ₩24,152 | ₩24,619 | ₩23,444 | ₩23,471 | -2.82% | 140만 |
|---|
| 2026.02.12 | ₩24,098 | ₩24,926 | ₩23,907 | ₩24,112 | +0.06% | 223.6만 |
|---|
| 2026.02.11 | ₩23,831 | ₩24,926 | ₩23,364 | ₩24,752 | +3.87% | 251만 |
|---|
| 2026.02.10 | ₩23,204 | ₩24,218 | ₩22,963 | ₩23,911 | +3.05% | 277.9만 |
|---|
| 2026.02.09 | ₩22,910 | ₩23,304 | ₩22,456 | ₩22,950 | +0.17% | 459.9만 |
|---|
| 2026.02.06 | ₩22,536 | ₩23,057 | ₩22,536 | ₩22,830 | +1.30% | 254.7만 |
|---|
| 2026.02.05 | ₩22,403 | ₩23,204 | ₩22,162 | ₩22,296 | -0.48% | 334.3만 |
|---|
| 2026.02.04 | ₩22,176 | ₩22,763 | ₩21,682 | ₩22,229 | +0.24% | 189.7만 |
|---|
| 2026.02.03 | ₩23,037 | ₩23,204 | ₩21,962 | ₩22,242 | -3.45% | 241.7만 |
|---|
| 2026.02.02 | ₩23,297 | ₩23,631 | ₩22,790 | ₩22,897 | -1.72% | 210.9만 |
|---|
| 2026.01.30 | ₩23,604 | ₩23,740 | ₩22,736 | ₩23,364 | -1.02% | 298.2만 |
|---|
| 2026.01.29 | ₩23,831 | ₩24,205 | ₩23,444 | ₩23,658 | -0.73% | 234.3만 |
|---|
| 2026.01.28 | ₩24,352 | ₩25,046 | ₩23,791 | ₩23,831 | -2.14% | 314.6만 |
|---|
| 2026.01.27 | ₩25,140 | ₩25,740 | ₩24,345 | ₩24,392 | -2.97% | 298.5만 |
|---|
| 2026.01.26 | ₩25,393 | ₩25,720 | ₩25,046 | ₩25,313 | -0.32% | 203.6만 |
|---|
| 2026.01.23 | ₩25,901 | ₩26,508 | ₩25,353 | ₩25,380 | -2.01% | 306만 |
|---|
| 2026.01.22 | ₩26,808 | ₩27,115 | ₩25,647 | ₩25,820 | -3.69% | 561.4만 |
|---|
| 2026.01.21 | ₩29,358 | ₩29,425 | ₩26,181 | ₩27,716 | -5.59% | 811.8만 |
|---|
| 2026.01.20 | ₩28,971 | ₩31,875 | ₩28,304 | ₩31,268 | +7.93% | 484.5만 |
|---|
| 2026.01.16 | ₩29,806 | ₩29,973 | ₩29,225 | ₩29,559 | -0.83% | 168.9만 |
|---|
| 2026.01.15 | ₩30,834 | ₩30,987 | ₩29,492 | ₩29,519 | -4.26% | 235.4만 |
|---|
| 2026.01.14 | ₩30,253 | ₩31,294 | ₩29,665 | ₩31,081 | +2.74% | 175.7만 |
|---|
| 2026.01.13 | ₩31,708 | ₩31,715 | ₩29,867 | ₩30,133 | -4.97% | 229.5만 |
|---|
| 2026.01.12 | ₩31,628 | ₩32,015 | ₩30,106 | ₩31,641 | +0.04% | 207.8만 |
|---|
| 2026.01.09 | ₩30,854 | ₩32,202 | ₩30,840 | ₩31,508 | +2.12% | 436.3만 |
|---|
| 2026.01.08 | ₩30,013 | ₩30,981 | ₩29,171 | ₩30,747 | +2.45% | 259.1만 |
|---|
| 2026.01.07 | ₩28,864 | ₩30,360 | ₩28,784 | ₩30,333 | +5.09% | 331.2만 |
|---|
| 2026.01.06 | ₩27,115 | ₩28,851 | ₩26,982 | ₩28,010 | +3.30% | 210.6만 |
|---|
| 2026.01.05 | ₩28,851 | ₩28,918 | ₩27,049 | ₩27,115 | -6.02% | 352.8만 |
|---|
| 2026.01.02 | ₩29,212 | ₩29,468 | ₩28,464 | ₩28,718 | -1.69% | 141.9만 |
|---|
| 2025.12.31 | ₩28,744 | ₩29,245 | ₩28,504 | ₩29,025 | +0.98% | 118.4만 |
|---|
| 2025.12.30 | ₩29,065 | ₩29,412 | ₩28,651 | ₩28,744 | -1.10% | 118.3만 |
|---|
| 2025.12.29 | ₩29,732 | ₩29,732 | ₩28,804 | ₩29,265 | -1.57% | 279.8만 |
|---|
| 2025.12.26 | ₩30,627 | ₩30,627 | ₩29,852 | ₩30,079 | -1.79% | 88.7만 |
|---|
| 2025.12.24 | ₩30,400 | ₩31,027 | ₩30,306 | ₩30,680 | +0.92% | 68만 |
|---|
| 2025.12.23 | ₩30,426 | ₩30,987 | ₩30,013 | ₩30,507 | +0.26% | 209.8만 |
|---|
| 2025.12.22 | ₩29,305 | ₩30,380 | ₩29,305 | ₩30,293 | +3.37% | 169.1만 |
|---|
| 2025.12.19 | ₩28,637 | ₩29,545 | ₩28,424 | ₩29,265 | +2.19% | 253.6만 |
|---|
| 2025.12.18 | ₩28,664 | ₩28,904 | ₩28,290 | ₩28,411 | -0.88% | 184.5만 |
|---|
| 2025.12.17 | ₩28,931 | ₩29,396 | ₩28,557 | ₩28,597 | -1.15% | 165.1만 |
|---|
| 2025.12.16 | ₩29,305 | ₩29,732 | ₩28,718 | ₩28,904 | -1.37% | 231.5만 |
|---|
| 2025.12.15 | ₩29,799 | ₩30,193 | ₩29,105 | ₩29,385 | -1.39% | 297.4만 |
|---|
| 2025.12.12 | ₩30,587 | ₩30,894 | ₩29,739 | ₩29,799 | -2.58% | 190.2만 |
|---|
| 2025.12.11 | ₩31,308 | ₩31,438 | ₩30,667 | ₩30,720 | -1.88% | 159.8만 |
|---|
| 2025.12.10 | ₩32,002 | ₩32,269 | ₩30,867 | ₩31,187 | -2.54% | 328.7만 |
|---|
| 2025.12.09 | ₩34,725 | ₩34,739 | ₩31,868 | ₩31,882 | -8.19% | 537.8만 |
|---|
| 2025.12.08 | ₩37,169 | ₩37,207 | ₩32,189 | ₩34,872 | -6.18% | 938.7만 |
|---|
| 2025.12.05 | ₩37,169 | ₩38,677 | ₩36,474 | ₩37,556 | +1.04% | 171.1만 |
|---|
| 2025.12.04 | ₩37,142 | ₩38,664 | ₩36,554 | ₩37,129 | -0.04% | 149.2만 |
|---|
| 2025.12.03 | ₩35,433 | ₩37,169 | ₩35,433 | ₩37,048 | +4.56% | 93.1만 |
|---|
| 2025.12.02 | ₩35,633 | ₩36,975 | ₩35,286 | ₩35,633 | 0.00% | 156.5만 |
|---|
| 2025.12.01 | ₩36,595 | ₩36,608 | ₩35,460 | ₩35,834 | -2.08% | 149.7만 |
|---|
| 2025.11.28 | ₩36,528 | ₩37,034 | ₩36,501 | ₩36,995 | +1.28% | 48.3만 |
|---|
| 2025.11.26 | ₩37,623 | ₩37,756 | ₩36,314 | ₩36,715 | -2.41% | 126.8만 |
|---|
| 2025.11.25 | ₩35,920 | ₩37,676 | ₩35,607 | ₩37,636 | +4.78% | 244.5만 |
|---|
| 2025.11.24 | ₩37,663 | ₩39,238 | ₩34,325 | ₩36,247 | -3.76% | 628만 |
|---|
| 2025.11.21 | ₩36,822 | ₩37,716 | ₩36,576 | ₩37,609 | +2.14% | 205.5만 |
|---|
| 2025.11.20 | ₩37,462 | ₩37,916 | ₩36,668 | ₩36,755 | -1.89% | 294.5만 |
|---|
| 2025.11.19 | ₩38,717 | ₩39,125 | ₩37,155 | ₩37,382 | -3.45% | 291.1만 |
|---|
| 2025.11.18 | ₩39,131 | ₩39,765 | ₩39,064 | ₩39,278 | +0.38% | 154.4만 |
|---|
| 2025.11.17 | ₩40,119 | ₩40,788 | ₩39,659 | ₩39,679 | -1.10% | 130.5만 |
|---|
| 2025.11.14 | ₩41,401 | ₩42,023 | ₩40,253 | ₩40,440 | -2.32% | 134.9만 |
|---|
| 2025.11.13 | ₩41,080 | ₩43,604 | ₩40,947 | ₩41,401 | +0.78% | 276.3만 |
|---|
| 2025.11.12 | ₩43,550 | ₩44,725 | ₩39,946 | ₩41,621 | -4.43% | 354.5만 |
|---|
| 2025.11.11 | ₩42,269 | ₩43,484 | ₩41,801 | ₩42,763 | +1.17% | 126.2만 |
|---|
| 2025.11.10 | ₩42,683 | ₩43,123 | ₩41,868 | ₩42,175 | -1.19% | 104.4만 |
|---|
| 2025.11.07 | ₩42,856 | ₩42,909 | ₩41,414 | ₩42,456 | -0.93% | 105.9만 |
|---|
| 2025.11.06 | ₩42,976 | ₩43,464 | ₩41,801 | ₩43,217 | +0.56% | 86.3만 |
|---|
| 2025.11.05 | ₩42,496 | ₩43,156 | ₩42,202 | ₩42,736 | +0.57% | 55.7만 |
|---|
| 2025.11.04 | ₩42,429 | ₩43,791 | ₩42,162 | ₩42,789 | +0.85% | 82.5만 |
|---|
| 2025.11.03 | ₩43,110 | ₩43,737 | ₩42,429 | ₩42,896 | -0.50% | 90.9만 |
|---|
| 2025.10.31 | ₩42,789 | ₩44,577 | ₩42,469 | ₩43,257 | +1.09% | 110.1만 |
|---|
| 2025.10.30 | ₩42,496 | ₩43,544 | ₩42,189 | ₩43,056 | +1.32% | 67.3만 |
|---|
| 2025.10.29 | ₩43,270 | ₩43,670 | ₩42,602 | ₩42,896 | -0.86% | 126.6만 |
|---|
| 2025.10.28 | ₩42,736 | ₩43,504 | ₩42,082 | ₩43,484 | +1.75% | 108만 |
|---|
| 2025.10.27 | ₩42,696 | ₩43,323 | ₩41,975 | ₩42,883 | +0.44% | 141.1만 |
|---|
| 2025.10.24 | ₩42,349 | ₩43,217 | ₩42,242 | ₩42,536 | +0.44% | 148.1만 |
|---|
| 2025.10.23 | ₩42,869 | ₩43,323 | ₩42,189 | ₩42,282 | -1.37% | 111.8만 |
|---|
| 2025.10.22 | ₩43,430 | ₩43,924 | ₩42,436 | ₩42,869 | -1.29% | 112.3만 |
|---|
| 2025.10.21 | ₩44,058 | ₩44,171 | ₩42,990 | ₩43,871 | -0.42% | 125.8만 |
|---|
| 2025.10.20 | ₩42,856 | ₩44,151 | ₩42,769 | ₩43,937 | +2.52% | 96.3만 |
|---|
| 2025.10.17 | ₩42,456 | ₩43,083 | ₩42,108 | ₩42,669 | +0.50% | 89.2만 |
|---|
| 2025.10.16 | ₩46,060 | ₩46,301 | ₩42,128 | ₩43,203 | -6.20% | 163.7만 |
|---|
| 2025.10.15 | ₩45,139 | ₩46,461 | ₩44,605 | ₩45,019 | -0.27% | 183.9만 |
|---|
| 2025.10.14 | ₩42,963 | ₩45,873 | ₩41,962 | ₩44,365 | +3.26% | 258.2만 |
|---|
| 2025.10.13 | ₩42,395 | ₩44,805 | ₩41,080 | ₩43,857 | +3.45% | 268.2만 |
|---|
| 2025.10.10 | ₩42,843 | ₩43,310 | ₩41,628 | ₩42,322 | -1.22% | 191.2만 |
|---|