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 | ₩25,090 | ₩25,464 | ₩24,776 | ₩24,876 | -0.85% | 138.7만 |
| 2026.10.08 | ₩25,264 | ₩25,264 | ₩24,168 | ₩24,996 | -1.06% | 215만 |
| 2026.10.07 | ₩25,016 | ₩25,698 | ₩24,823 | ₩25,544 | +2.11% | 156.9만 |
| 2026.10.06 | ₩25,384 | ₩25,718 | ₩24,783 | ₩25,010 | -1.47% | 134.5만 |
| 2026.10.05 | ₩24,709 | ₩25,143 | ₩23,934 | ₩25,083 | +1.51% | 176.3만 |
| 2026.10.02 | ₩25,851 | ₩26,239 | ₩24,743 | ₩24,809 | -4.03% | 253만 |
| 2026.10.01 | ₩26,199 | ₩26,426 | ₩25,638 | ₩25,811 | -1.48% | 222.3만 |
| 2026.09.30 | ₩25,250 | ₩26,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,573 |
| +5.24% |
| 295.5만 |
| 2026.09.29 | ₩24,716 | ₩25,731 | ₩24,662 | ₩25,143 | +1.73% | 197.4만 |
|---|
| 2026.09.28 | ₩25,117 | ₩25,237 | ₩24,582 | ₩24,876 | -0.96% | 171.5만 |
|---|
| 2026.09.25 | ₩26,038 | ₩26,306 | ₩25,183 | ₩25,531 | -1.95% | 142.8만 |
|---|
| 2026.09.24 | ₩24,449 | ₩25,544 | ₩24,248 | ₩25,464 | +4.15% | 178.1만 |
|---|
| 2026.09.23 | ₩24,876 | ₩25,491 | ₩24,415 | ₩24,649 | -0.91% | 240.9만 |
|---|
| 2026.09.22 | ₩25,183 | ₩25,197 | ₩24,596 | ₩24,903 | -1.11% | 230.8만 |
|---|
| 2026.09.21 | ₩23,984 | ₩24,910 | ₩23,794 | ₩24,756 | +3.22% | 283.3만 |
|---|
| 2026.09.18 | ₩23,660 | ₩23,881 | ₩23,006 | ₩23,527 | -0.56% | 293.6만 |
|---|
| 2026.09.17 | ₩23,220 | ₩23,851 | ₩23,113 | ₩23,487 | +1.15% | 195.4만 |
|---|
| 2026.09.16 | ₩23,861 | ₩24,101 | ₩22,525 | ₩22,712 | -4.82% | 352.6만 |
|---|
| 2026.09.15 | ₩24,849 | ₩24,889 | ₩23,407 | ₩23,607 | -5.00% | 347.1만 |
|---|
| 2026.09.14 | ₩25,117 | ₩25,117 | ₩24,328 | ₩24,756 | -1.44% | 324.8만 |
|---|
| 2026.09.11 | ₩26,025 | ₩26,519 | ₩24,863 | ₩24,903 | -4.31% | 427.8만 |
|---|
| 2026.09.10 | ₩26,319 | ₩26,559 | ₩25,584 | ₩25,638 | -2.59% | 182.4만 |
|---|
| 2026.09.09 | ₩27,014 | ₩27,415 | ₩26,399 | ₩26,600 | -1.53% | 136.2만 |
|---|
| 2026.09.08 | ₩28,891 | ₩29,352 | ₩27,294 | ₩27,374 | -5.25% | 158.9만 |
|---|
| 2026.09.04 | ₩28,751 | ₩29,258 | ₩28,597 | ₩28,751 | 0.00% | 81.2만 |
|---|
| 2026.09.03 | ₩29,338 | ₩29,459 | ₩28,751 | ₩29,058 | -0.96% | 131.7만 |
|---|
| 2026.09.02 | ₩28,203 | ₩29,338 | ₩28,189 | ₩29,245 | +3.69% | 147.9만 |
|---|
| 2026.09.01 | ₩27,468 | ₩28,791 | ₩27,441 | ₩28,229 | +2.77% | 146.3만 |
|---|
| 2026.08.31 | ₩26,453 | ₩28,343 | ₩26,327 | ₩27,762 | +4.95% | 232.1만 |
|---|
| 2026.08.28 | ₩27,281 | ₩27,508 | ₩26,519 | ₩26,559 | -2.64% | 115.1만 |
|---|
| 2026.08.27 | ₩27,655 | ₩27,869 | ₩27,147 | ₩27,388 | -0.97% | 101.6만 |
|---|
| 2026.08.26 | ₩28,470 | ₩28,470 | ₩27,561 | ₩27,628 | -2.96% | 92.3만 |
|---|
| 2026.08.25 | ₩28,243 | ₩28,956 | ₩28,111 | ₩28,457 | +0.76% | 140.6만 |
|---|
| 2026.08.24 | ₩28,938 | ₩29,752 | ₩27,775 | ₩27,976 | -3.32% | 193만 |
|---|
| 2026.08.21 | ₩28,644 | ₩29,886 | ₩28,563 | ₩29,151 | +1.77% | 142.3만 |
|---|
| 2026.08.20 | ₩30,287 | ₩31,048 | ₩28,270 | ₩28,403 | -6.22% | 276.9만 |
|---|
| 2026.08.19 | ₩29,846 | ₩30,621 | ₩29,525 | ₩30,193 | +1.16% | 264만 |
|---|
| 2026.08.18 | ₩27,548 | ₩29,312 | ₩27,300 | ₩29,285 | +6.30% | 364.3만 |
|---|
| 2026.08.17 | ₩27,361 | ₩27,749 | ₩26,987 | ₩27,588 | +0.83% | 126.8만 |
|---|
| 2026.08.14 | ₩26,947 | ₩27,308 | ₩26,539 | ₩27,214 | +0.99% | 201.7만 |
|---|
| 2026.08.13 | ₩28,029 | ₩28,323 | ₩26,907 | ₩27,081 | -3.38% | 197.5만 |
|---|
| 2026.08.12 | ₩28,550 | ₩28,884 | ₩27,308 | ₩27,588 | -3.37% | 369만 |
|---|
| 2026.08.11 | ₩29,091 | ₩29,859 | ₩27,664 | ₩29,165 | +0.25% | 423.2만 |
|---|
| 2026.08.10 | ₩27,869 | ₩28,056 | ₩27,027 | ₩27,602 | -0.96% | 223.9만 |
|---|
| 2026.08.07 | ₩26,747 | ₩27,869 | ₩26,499 | ₩27,722 | +3.65% | 261.1만 |
|---|
| 2026.08.06 | ₩25,451 | ₩26,559 | ₩25,451 | ₩25,758 | +1.21% | 207.3만 |
|---|
| 2026.08.05 | ₩25,785 | ₩26,239 | ₩25,424 | ₩25,451 | -1.30% | 170.4만 |
|---|
| 2026.08.04 | ₩25,905 | ₩26,038 | ₩25,290 | ₩25,557 | -1.34% | 256.6만 |
|---|
| 2026.08.03 | ₩24,662 | ₩25,638 | ₩24,569 | ₩25,397 | +2.98% | 204.5만 |
|---|
| 2026.07.31 | ₩25,103 | ₩25,384 | ₩24,489 | ₩24,783 | -1.28% | 272.1만 |
|---|
| 2026.07.30 | ₩25,704 | ₩25,704 | ₩24,743 | ₩25,451 | -0.99% | 283.4만 |
|---|
| 2026.07.29 | ₩25,651 | ₩25,877 | ₩25,077 | ₩25,183 | -1.82% | 293.8만 |
|---|
| 2026.07.28 | ₩25,571 | ₩25,958 | ₩24,930 | ₩25,437 | -0.52% | 399.3만 |
|---|
| 2026.07.27 | ₩27,455 | ₩27,789 | ₩24,903 | ₩25,745 | -6.23% | 1006.5만 |
|---|
| 2026.07.24 | ₩30,461 | ₩30,928 | ₩29,632 | ₩29,686 | -2.54% | 169.4만 |
|---|
| 2026.07.23 | ₩31,142 | ₩32,131 | ₩30,942 | ₩31,436 | +0.94% | 94.4만 |
|---|
| 2026.07.22 | ₩31,743 | ₩31,890 | ₩30,861 | ₩31,436 | -0.97% | 155.2만 |
|---|
| 2026.07.21 | ₩31,449 | ₩31,897 | ₩30,754 | ₩31,449 | 0.00% | 206.8만 |
|---|
| 2026.07.20 | ₩29,652 | ₩31,843 | ₩29,459 | ₩31,008 | +4.57% | 279만 |
|---|
| 2026.07.17 | ₩29,926 | ₩30,901 | ₩29,699 | ₩29,739 | -0.62% | 180.7만 |
|---|
| 2026.07.16 | ₩30,501 | ₩31,276 | ₩29,726 | ₩30,340 | -0.53% | 308.2만 |
|---|
| 2026.07.15 | ₩34,148 | ₩34,402 | ₩30,587 | ₩30,781 | -9.86% | 522.2만 |
|---|
| 2026.07.14 | ₩34,308 | ₩34,669 | ₩33,881 | ₩34,295 | -0.04% | 158.2만 |
|---|
| 2026.07.13 | ₩35,497 | ₩35,805 | ₩33,533 | ₩34,402 | -3.09% | 298.3만 |
|---|
| 2026.07.10 | ₩36,673 | ₩36,780 | ₩35,430 | ₩36,179 | -1.35% | 134.3만 |
|---|
| 2026.07.09 | ₩37,047 | ₩37,581 | ₩36,479 | ₩36,579 | -1.26% | 140.1만 |
|---|
| 2026.07.08 | ₩36,753 | ₩37,996 | ₩36,426 | ₩37,234 | +1.31% | 116.8만 |
|---|
| 2026.07.07 | ₩37,688 | ₩38,076 | ₩36,579 | ₩36,980 | -1.88% | 117.4만 |
|---|
| 2026.07.06 | ₩39,819 | ₩39,853 | ₩36,820 | ₩37,461 | -5.92% | 152.6만 |
|---|
| 2026.07.02 | ₩40,173 | ₩40,440 | ₩39,492 | ₩39,959 | -0.53% | 140.7만 |
|---|
| 2026.07.01 | ₩38,410 | ₩40,407 | ₩38,410 | ₩39,933 | +3.97% | 161.8만 |
|---|
| 2026.06.30 | ₩39,265 | ₩39,786 | ₩38,450 | ₩38,583 | -1.74% | 102.1만 |
|---|
| 2026.06.29 | ₩39,011 | ₩39,291 | ₩37,100 | ₩39,265 | +0.65% | 128.9만 |
|---|
| 2026.06.26 | ₩37,515 | ₩39,171 | ₩37,261 | ₩38,330 | +2.17% | 282.9만 |
|---|
| 2026.06.25 | ₩39,078 | ₩40,053 | ₩37,581 | ₩37,982 | -2.80% | 263.1만 |
|---|
| 2026.06.24 | ₩39,799 | ₩40,534 | ₩38,784 | ₩39,251 | -1.38% | 207.8만 |
|---|
| 2026.06.23 | ₩38,650 | ₩40,280 | ₩38,022 | ₩39,145 | +1.28% | 208.7만 |
|---|
| 2026.06.22 | ₩37,915 | ₩39,358 | ₩37,541 | ₩39,198 | +3.38% | 366.4만 |
|---|
| 2026.06.18 | ₩39,625 | ₩39,813 | ₩36,646 | ₩37,314 | -5.83% | 1360.8만 |
|---|
| 2026.06.17 | ₩45,036 | ₩45,504 | ₩43,046 | ₩44,782 | -0.56% | 105.8만 |
|---|
| 2026.06.16 | ₩46,773 | ₩47,060 | ₩44,235 | ₩44,595 | -4.66% | 200.6만 |
|---|
| 2026.06.15 | ₩47,321 | ₩48,336 | ₩46,506 | ₩47,401 | +0.17% | 145만 |
|---|
| 2026.06.12 | ₩48,390 | ₩49,225 | ₩46,605 | ₩47,922 | -0.97% | 170만 |
|---|
| 2026.06.11 | ₩46,613 | ₩48,483 | ₩46,016 | ₩48,470 | +3.98% | 197.6만 |
|---|
| 2026.06.10 | ₩43,914 | ₩46,880 | ₩43,648 | ₩46,573 | +6.05% | 191만 |
|---|
| 2026.06.09 | ₩42,458 | ₩44,796 | ₩41,870 | ₩44,742 | +5.38% | 258만 |
|---|
| 2026.06.08 | ₩43,420 | ₩43,799 | ₩39,973 | ₩42,110 | -3.02% | 320.4만 |
|---|
| 2026.06.05 | ₩45,811 | ₩46,578 | ₩43,540 | ₩43,580 | -4.87% | 248.5만 |
|---|
| 2026.06.04 | ₩47,681 | ₩47,802 | ₩45,210 | ₩45,691 | -4.17% | 341.5만 |
|---|
| 2026.06.03 | ₩46,726 | ₩50,100 | ₩45,891 | ₩48,069 | +2.87% | 408.9만 |
|---|
| 2026.06.02 | ₩33,894 | ₩49,031 | ₩33,734 | ₩48,470 | +43.00% | 1463.3만 |
|---|
| 2026.06.01 | ₩35,965 | ₩36,072 | ₩33,146 | ₩34,081 | -5.24% | 311.9만 |
|---|
| 2026.05.29 | ₩37,755 | ₩38,056 | ₩35,430 | ₩36,285 | -3.89% | 245.2만 |
|---|
| 2026.05.28 | ₩37,541 | ₩39,191 | ₩36,820 | ₩37,755 | +0.57% | 134.4만 |
|---|
| 2026.05.27 | ₩39,959 | ₩40,213 | ₩37,875 | ₩38,076 | -4.71% | 143.7만 |
|---|
| 2026.05.26 | ₩39,278 | ₩40,280 | ₩38,356 | ₩39,452 | +0.44% | 157.4만 |
|---|
| 2026.05.22 | ₩36,740 | ₩40,213 | ₩36,331 | ₩39,238 | +6.80% | 204.8만 |
|---|
| 2026.05.21 | ₩37,141 | ₩38,330 | ₩36,593 | ₩37,394 | +0.68% | 153.6만 |
|---|
| 2026.05.20 | ₩36,118 | ₩37,768 | ₩35,698 | ₩37,568 | +4.01% | 138.2만 |
|---|
| 2026.05.19 | ₩35,871 | ₩37,127 | ₩35,270 | ₩35,992 | +0.34% | 115.4만 |
|---|
| 2026.05.18 | ₩36,379 | ₩37,541 | ₩35,885 | ₩36,045 | -0.92% | 179.1만 |
|---|
| 2026.05.15 | ₩37,568 | ₩37,969 | ₩35,951 | ₩36,807 | -2.03% | 180만 |
|---|
| 2026.05.14 | ₩38,076 | ₩39,185 | ₩37,269 | ₩38,209 | +0.35% | 222.4만 |
|---|
| 2026.05.13 | ₩37,862 | ₩39,572 | ₩36,740 | ₩38,303 | +1.16% | 294.2만 |
|---|
| 2026.05.12 | ₩32,905 | ₩37,889 | ₩32,465 | ₩37,755 | +14.74% | 505만 |
|---|
| 2026.05.11 | ₩37,421 | ₩38,189 | ₩33,627 | ₩34,175 | -8.68% | 304.9만 |
|---|
| 2026.05.08 | ₩37,929 | ₩39,412 | ₩36,994 | ₩37,568 | -0.95% | 260.1만 |
|---|
| 2026.05.07 | ₩38,370 | ₩38,944 | ₩37,368 | ₩38,169 | -0.52% | 135.8만 |
|---|
| 2026.05.06 | ₩37,742 | ₩39,913 | ₩36,553 | ₩38,690 | +2.51% | 346.9만 |
|---|
| 2026.05.05 | ₩35,424 | ₩40,627 | ₩35,330 | ₩38,089 | +7.52% | 659.1만 |
|---|
| 2026.05.04 | ₩31,489 | ₩35,404 | ₩31,489 | ₩35,404 | +12.43% | 388.8만 |
|---|
| 2026.05.01 | ₩31,276 | ₩31,663 | ₩30,741 | ₩31,516 | +0.77% | 111.7만 |
|---|
| 2026.04.30 | ₩30,236 | ₩31,516 | ₩29,953 | ₩31,422 | +3.92% | 107.9만 |
|---|
| 2026.04.29 | ₩31,396 | ₩31,710 | ₩30,320 | ₩30,420 | -3.11% | 156.2만 |
|---|
| 2026.04.28 | ₩31,222 | ₩32,104 | ₩29,926 | ₩31,476 | +0.81% | 252.9만 |
|---|
| 2026.04.27 | ₩32,261 | ₩32,638 | ₩31,396 | ₩31,596 | -2.06% | 149.2만 |
|---|
| 2026.04.24 | ₩32,171 | ₩32,498 | ₩31,035 | ₩31,930 | -0.75% | 136.9만 |
|---|
| 2026.04.23 | ₩33,934 | ₩34,201 | ₩31,790 | ₩32,050 | -5.55% | 247.8만 |
|---|
| 2026.04.22 | ₩33,854 | ₩35,030 | ₩33,854 | ₩34,642 | +2.33% | 325.7만 |
|---|
| 2026.04.21 | ₩33,507 | ₩35,123 | ₩32,892 | ₩33,694 | +0.56% | 387.2만 |
|---|
| 2026.04.20 | ₩29,004 | ₩35,698 | ₩28,978 | ₩33,493 | +15.48% | 740.7만 |
|---|
| 2026.04.17 | ₩28,336 | ₩28,804 | ₩27,789 | ₩28,283 | -0.19% | 180.9만 |
|---|
| 2026.04.16 | ₩27,815 | ₩29,365 | ₩27,161 | ₩28,163 | +1.25% | 366.7만 |
|---|
| 2026.04.15 | ₩25,277 | ₩27,468 | ₩25,023 | ₩27,415 | +8.46% | 285.9만 |
|---|
| 2026.04.14 | ₩23,847 | ₩25,036 | ₩23,807 | ₩24,970 | +4.71% | 274.5만 |
|---|
| 2026.04.13 | ₩24,235 | ₩24,422 | ₩23,567 | ₩23,634 | -2.48% | 176.3만 |
|---|
| 2026.04.10 | ₩24,275 | ₩24,435 | ₩23,727 | ₩24,262 | -0.06% | 218.3만 |
|---|
| 2026.04.09 | ₩24,128 | ₩24,943 | ₩23,948 | ₩24,315 | +0.78% | 155.1만 |
|---|
| 2026.04.08 | ₩24,716 | ₩24,876 | ₩23,968 | ₩24,449 | -1.08% | 226.8만 |
|---|
| 2026.04.07 | ₩24,920 | ₩25,157 | ₩23,714 | ₩24,034 | -3.55% | 138만 |
|---|
| 2026.04.06 | ₩25,745 | ₩25,825 | ₩24,903 | ₩24,956 | -3.06% | 77.5만 |
|---|
| 2026.04.02 | ₩25,357 | ₩25,865 | ₩25,010 | ₩25,571 | +0.84% | 123.7만 |
|---|
| 2026.04.01 | ₩24,569 | ₩25,691 | ₩24,475 | ₩25,451 | +3.59% | 107.4만 |
|---|
| 2026.03.31 | ₩23,460 | ₩24,442 | ₩23,313 | ₩24,168 | +3.02% | 122.6만 |
|---|
| 2026.03.30 | ₩22,445 | ₩23,527 | ₩22,311 | ₩23,126 | +3.04% | 154.4만 |
|---|
| 2026.03.27 | ₩23,580 | ₩23,634 | ₩22,391 | ₩22,445 | -4.82% | 130.7만 |
|---|
| 2026.03.26 | ₩23,273 | ₩23,767 | ₩23,126 | ₩23,366 | +0.40% | 149.1만 |
|---|
| 2026.03.25 | ₩23,059 | ₩23,807 | ₩23,059 | ₩23,513 | +1.97% | 112.9만 |
|---|
| 2026.03.24 | ₩22,872 | ₩23,179 | ₩22,658 | ₩22,832 | -0.18% | 93.5만 |
|---|
| 2026.03.23 | ₩23,407 | ₩23,607 | ₩22,805 | ₩23,019 | -1.66% | 149.5만 |
|---|
| 2026.03.20 | ₩24,288 | ₩25,117 | ₩23,220 | ₩23,260 | -4.24% | 108.9만 |
|---|
| 2026.03.19 | ₩24,221 | ₩24,302 | ₩23,647 | ₩23,874 | -1.43% | 144.7만 |
|---|
| 2026.03.18 | ₩24,542 | ₩24,722 | ₩23,901 | ₩24,328 | -0.87% | 95.5만 |
|---|
| 2026.03.17 | ₩25,451 | ₩25,451 | ₩24,729 | ₩24,783 | -2.62% | 92.4만 |
|---|
| 2026.03.16 | ₩25,210 | ₩25,745 | ₩25,170 | ₩25,517 | +1.22% | 99.5만 |
|---|
| 2026.03.13 | ₩25,598 | ₩25,624 | ₩24,689 | ₩25,050 | -2.14% | 141.8만 |
|---|
| 2026.03.12 | ₩27,027 | ₩27,027 | ₩25,451 | ₩25,451 | -5.83% | 133.3만 |
|---|
| 2026.03.11 | ₩26,266 | ₩27,401 | ₩26,266 | ₩27,081 | +3.10% | 136.5만 |
|---|
| 2026.03.10 | ₩25,658 | ₩26,693 | ₩24,696 | ₩26,132 | +1.85% | 162.6만 |
|---|
| 2026.03.09 | ₩25,611 | ₩26,252 | ₩25,028 | ₩25,571 | -0.16% | 138.1만 |
|---|
| 2026.03.06 | ₩23,794 | ₩25,584 | ₩23,353 | ₩25,344 | +6.51% | 187.9만 |
|---|
| 2026.03.05 | ₩23,580 | ₩23,807 | ₩23,326 | ₩23,714 | +0.57% | 165.5만 |
|---|
| 2026.03.04 | ₩23,861 | ₩24,342 | ₩23,487 | ₩23,847 | -0.06% | 166만 |
|---|
| 2026.03.03 | ₩24,128 | ₩24,262 | ₩23,487 | ₩23,861 | -1.11% | 187.3만 |
|---|
| 2026.03.02 | ₩24,772 | ₩25,143 | ₩24,609 | ₩24,636 | -0.55% | 180만 |
|---|
| 2026.02.27 | ₩25,638 | ₩25,785 | ₩25,157 | ₩25,384 | -0.99% | 165.4만 |
|---|
| 2026.02.26 | ₩26,586 | ₩26,586 | ₩25,344 | ₩25,758 | -3.12% | 172.7만 |
|---|
| 2026.02.25 | ₩25,972 | ₩27,081 | ₩25,865 | ₩26,346 | +1.44% | 146.1만 |
|---|
| 2026.02.24 | ₩26,640 | ₩26,640 | ₩24,916 | ₩26,052 | -2.21% | 262.7만 |
|---|
| 2026.02.23 | ₩28,149 | ₩28,831 | ₩25,304 | ₩26,386 | -6.26% | 619.6만 |
|---|
| 2026.02.20 | ₩24,489 | ₩24,769 | ₩24,008 | ₩24,208 | -1.15% | 136.2만 |
|---|
| 2026.02.19 | ₩24,422 | ₩24,823 | ₩24,034 | ₩24,529 | +0.44% | 162.5만 |
|---|
| 2026.02.18 | ₩24,141 | ₩25,010 | ₩23,914 | ₩24,515 | +1.55% | 181.2만 |
|---|
| 2026.02.17 | ₩23,513 | ₩24,262 | ₩23,513 | ₩24,195 | +2.90% | 140.8만 |
|---|
| 2026.02.13 | ₩24,168 | ₩24,636 | ₩23,460 | ₩23,487 | -2.82% | 140만 |
|---|
| 2026.02.12 | ₩24,115 | ₩24,943 | ₩23,924 | ₩24,128 | +0.06% | 223.6만 |
|---|
| 2026.02.11 | ₩23,847 | ₩24,943 | ₩23,380 | ₩24,769 | +3.87% | 251만 |
|---|
| 2026.02.10 | ₩23,220 | ₩24,235 | ₩22,979 | ₩23,928 | +3.05% | 277.9만 |
|---|
| 2026.02.09 | ₩22,926 | ₩23,320 | ₩22,471 | ₩22,966 | +0.17% | 459.9만 |
|---|
| 2026.02.06 | ₩22,552 | ₩23,073 | ₩22,552 | ₩22,845 | +1.30% | 254.7만 |
|---|
| 2026.02.05 | ₩22,418 | ₩23,220 | ₩22,177 | ₩22,311 | -0.48% | 334.3만 |
|---|
| 2026.02.04 | ₩22,191 | ₩22,779 | ₩21,696 | ₩22,244 | +0.24% | 189.7만 |
|---|
| 2026.02.03 | ₩23,053 | ₩23,220 | ₩21,977 | ₩22,258 | -3.45% | 241.7만 |
|---|
| 2026.02.02 | ₩23,313 | ₩23,647 | ₩22,805 | ₩22,912 | -1.72% | 210.9만 |
|---|
| 2026.01.30 | ₩23,620 | ₩23,757 | ₩22,752 | ₩23,380 | -1.02% | 298.2만 |
|---|
| 2026.01.29 | ₩23,847 | ₩24,221 | ₩23,460 | ₩23,674 | -0.73% | 234.3만 |
|---|
| 2026.01.28 | ₩24,368 | ₩25,063 | ₩23,807 | ₩23,847 | -2.14% | 314.6만 |
|---|
| 2026.01.27 | ₩25,157 | ₩25,758 | ₩24,362 | ₩24,409 | -2.97% | 298.5만 |
|---|
| 2026.01.26 | ₩25,411 | ₩25,738 | ₩25,063 | ₩25,330 | -0.32% | 203.6만 |
|---|
| 2026.01.23 | ₩25,918 | ₩26,526 | ₩25,370 | ₩25,397 | -2.01% | 306만 |
|---|
| 2026.01.22 | ₩26,827 | ₩27,134 | ₩25,664 | ₩25,838 | -3.69% | 561.4만 |
|---|
| 2026.01.21 | ₩29,378 | ₩29,445 | ₩26,199 | ₩27,735 | -5.59% | 811.8만 |
|---|
| 2026.01.20 | ₩28,991 | ₩31,897 | ₩28,323 | ₩31,289 | +7.93% | 484.5만 |
|---|
| 2026.01.16 | ₩29,826 | ₩29,993 | ₩29,245 | ₩29,579 | -0.83% | 168.9만 |
|---|
| 2026.01.15 | ₩30,855 | ₩31,008 | ₩29,512 | ₩29,539 | -4.26% | 235.4만 |
|---|
| 2026.01.14 | ₩30,274 | ₩31,316 | ₩29,686 | ₩31,102 | +2.74% | 175.7만 |
|---|
| 2026.01.13 | ₩31,730 | ₩31,736 | ₩29,887 | ₩30,153 | -4.97% | 229.5만 |
|---|
| 2026.01.12 | ₩31,650 | ₩32,037 | ₩30,127 | ₩31,663 | +0.04% | 207.8만 |
|---|
| 2026.01.09 | ₩30,875 | ₩32,224 | ₩30,861 | ₩31,529 | +2.12% | 436.3만 |
|---|
| 2026.01.08 | ₩30,033 | ₩31,002 | ₩29,191 | ₩30,768 | +2.45% | 259.1만 |
|---|
| 2026.01.07 | ₩28,884 | ₩30,380 | ₩28,804 | ₩30,354 | +5.09% | 331.2만 |
|---|
| 2026.01.06 | ₩27,134 | ₩28,871 | ₩27,000 | ₩28,029 | +3.30% | 210.6만 |
|---|
| 2026.01.05 | ₩28,871 | ₩28,938 | ₩27,067 | ₩27,134 | -6.02% | 352.8만 |
|---|
| 2026.01.02 | ₩29,231 | ₩29,488 | ₩28,483 | ₩28,737 | -1.69% | 141.9만 |
|---|
| 2025.12.31 | ₩28,764 | ₩29,265 | ₩28,523 | ₩29,044 | +0.98% | 118.4만 |
|---|
| 2025.12.30 | ₩29,085 | ₩29,432 | ₩28,670 | ₩28,764 | -1.10% | 118.3만 |
|---|
| 2025.12.29 | ₩29,752 | ₩29,752 | ₩28,824 | ₩29,285 | -1.57% | 279.8만 |
|---|
| 2025.12.26 | ₩30,648 | ₩30,648 | ₩29,873 | ₩30,100 | -1.79% | 88.7만 |
|---|
| 2025.12.24 | ₩30,420 | ₩31,048 | ₩30,327 | ₩30,701 | +0.92% | 68만 |
|---|
| 2025.12.23 | ₩30,447 | ₩31,008 | ₩30,033 | ₩30,527 | +0.26% | 209.8만 |
|---|
| 2025.12.22 | ₩29,325 | ₩30,400 | ₩29,325 | ₩30,314 | +3.37% | 169.1만 |
|---|
| 2025.12.19 | ₩28,657 | ₩29,565 | ₩28,443 | ₩29,285 | +2.19% | 253.6만 |
|---|
| 2025.12.18 | ₩28,684 | ₩28,924 | ₩28,310 | ₩28,430 | -0.88% | 184.5만 |
|---|
| 2025.12.17 | ₩28,951 | ₩29,416 | ₩28,577 | ₩28,617 | -1.15% | 165.1만 |
|---|
| 2025.12.16 | ₩29,325 | ₩29,752 | ₩28,737 | ₩28,924 | -1.37% | 231.5만 |
|---|
| 2025.12.15 | ₩29,819 | ₩30,213 | ₩29,125 | ₩29,405 | -1.39% | 297.4만 |
|---|
| 2025.12.12 | ₩30,608 | ₩30,915 | ₩29,759 | ₩29,819 | -2.58% | 190.2만 |
|---|
| 2025.12.11 | ₩31,329 | ₩31,460 | ₩30,688 | ₩30,741 | -1.88% | 159.8만 |
|---|
| 2025.12.10 | ₩32,024 | ₩32,291 | ₩30,888 | ₩31,209 | -2.54% | 328.7만 |
|---|
| 2025.12.09 | ₩34,749 | ₩34,762 | ₩31,890 | ₩31,903 | -8.19% | 537.8만 |
|---|
| 2025.12.08 | ₩37,194 | ₩37,233 | ₩32,211 | ₩34,896 | -6.18% | 938.7만 |
|---|
| 2025.12.05 | ₩37,194 | ₩38,704 | ₩36,499 | ₩37,581 | +1.04% | 171.1만 |
|---|
| 2025.12.04 | ₩37,167 | ₩38,690 | ₩36,579 | ₩37,154 | -0.04% | 149.2만 |
|---|
| 2025.12.03 | ₩35,457 | ₩37,194 | ₩35,457 | ₩37,074 | +4.56% | 93.1만 |
|---|
| 2025.12.02 | ₩35,658 | ₩37,000 | ₩35,310 | ₩35,658 | 0.00% | 156.5만 |
|---|
| 2025.12.01 | ₩36,619 | ₩36,633 | ₩35,484 | ₩35,858 | -2.08% | 149.7만 |
|---|
| 2025.11.28 | ₩36,553 | ₩37,059 | ₩36,526 | ₩37,020 | +1.28% | 48.3만 |
|---|
| 2025.11.26 | ₩37,648 | ₩37,782 | ₩36,339 | ₩36,740 | -2.41% | 126.8만 |
|---|
| 2025.11.25 | ₩35,945 | ₩37,702 | ₩35,631 | ₩37,662 | +4.78% | 244.5만 |
|---|
| 2025.11.24 | ₩37,688 | ₩39,265 | ₩34,348 | ₩36,272 | -3.76% | 628만 |
|---|
| 2025.11.21 | ₩36,847 | ₩37,742 | ₩36,601 | ₩37,635 | +2.14% | 205.5만 |
|---|
| 2025.11.20 | ₩37,488 | ₩37,942 | ₩36,693 | ₩36,780 | -1.89% | 294.5만 |
|---|
| 2025.11.19 | ₩38,744 | ₩39,151 | ₩37,181 | ₩37,408 | -3.45% | 291.1만 |
|---|
| 2025.11.18 | ₩39,158 | ₩39,792 | ₩39,091 | ₩39,305 | +0.38% | 154.4만 |
|---|
| 2025.11.17 | ₩40,146 | ₩40,816 | ₩39,686 | ₩39,706 | -1.10% | 130.5만 |
|---|
| 2025.11.14 | ₩41,429 | ₩42,052 | ₩40,280 | ₩40,467 | -2.32% | 134.9만 |
|---|
| 2025.11.13 | ₩41,108 | ₩43,633 | ₩40,975 | ₩41,429 | +0.78% | 276.3만 |
|---|
| 2025.11.12 | ₩43,580 | ₩44,756 | ₩39,973 | ₩41,649 | -4.43% | 354.5만 |
|---|
| 2025.11.11 | ₩42,297 | ₩43,513 | ₩41,830 | ₩42,792 | +1.17% | 126.2만 |
|---|
| 2025.11.10 | ₩42,712 | ₩43,152 | ₩41,897 | ₩42,204 | -1.19% | 104.4만 |
|---|
| 2025.11.07 | ₩42,885 | ₩42,939 | ₩41,442 | ₩42,484 | -0.93% | 105.9만 |
|---|
| 2025.11.06 | ₩43,006 | ₩43,493 | ₩41,830 | ₩43,246 | +0.56% | 86.3만 |
|---|
| 2025.11.05 | ₩42,525 | ₩43,186 | ₩42,231 | ₩42,765 | +0.57% | 55.7만 |
|---|
| 2025.11.04 | ₩42,458 | ₩43,820 | ₩42,191 | ₩42,818 | +0.85% | 82.5만 |
|---|
| 2025.11.03 | ₩43,139 | ₩43,767 | ₩42,458 | ₩42,925 | -0.50% | 90.9만 |
|---|
| 2025.10.31 | ₩42,818 | ₩44,607 | ₩42,498 | ₩43,286 | +1.09% | 110.1만 |
|---|
| 2025.10.30 | ₩42,525 | ₩43,573 | ₩42,217 | ₩43,086 | +1.32% | 67.3만 |
|---|
| 2025.10.29 | ₩43,299 | ₩43,700 | ₩42,631 | ₩42,925 | -0.86% | 126.6만 |
|---|
| 2025.10.28 | ₩42,765 | ₩43,533 | ₩42,110 | ₩43,513 | +1.75% | 108만 |
|---|
| 2025.10.27 | ₩42,725 | ₩43,353 | ₩42,004 | ₩42,912 | +0.44% | 141.1만 |
|---|
| 2025.10.24 | ₩42,378 | ₩43,246 | ₩42,271 | ₩42,565 | +0.44% | 148.1만 |
|---|
| 2025.10.23 | ₩42,899 | ₩43,353 | ₩42,217 | ₩42,311 | -1.37% | 111.8만 |
|---|
| 2025.10.22 | ₩43,460 | ₩43,954 | ₩42,464 | ₩42,899 | -1.29% | 112.3만 |
|---|
| 2025.10.21 | ₩44,088 | ₩44,201 | ₩43,019 | ₩43,901 | -0.42% | 125.8만 |
|---|
| 2025.10.20 | ₩42,885 | ₩44,181 | ₩42,798 | ₩43,967 | +2.52% | 96.3만 |
|---|
| 2025.10.17 | ₩42,484 | ₩43,112 | ₩42,137 | ₩42,698 | +0.50% | 89.2만 |
|---|
| 2025.10.16 | ₩46,092 | ₩46,332 | ₩42,157 | ₩43,233 | -6.20% | 163.7만 |
|---|
| 2025.10.15 | ₩45,170 | ₩46,492 | ₩44,635 | ₩45,050 | -0.27% | 183.9만 |
|---|
| 2025.10.14 | ₩42,992 | ₩45,905 | ₩41,990 | ₩44,395 | +3.26% | 258.2만 |
|---|
| 2025.10.13 | ₩42,424 | ₩44,836 | ₩41,108 | ₩43,887 | +3.45% | 268.2만 |
|---|
| 2025.10.10 | ₩42,872 | ₩43,340 | ₩41,656 | ₩42,351 | -1.22% | 191.2만 |
|---|