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 | ₩25,080 | ₩25,454 | ₩24,766 | ₩24,866 | -0.85% | 138.7만 |
| 2026.10.08 | ₩25,253 | ₩25,253 | ₩24,158 | ₩24,986 | -1.06% | 215만 |
| 2026.10.07 | ₩25,006 | ₩25,687 | ₩24,813 | ₩25,534 | +2.11% | 156.9만 |
| 2026.10.06 | ₩25,374 | ₩25,707 | ₩24,773 | ₩25,000 | -1.47% | 134.5만 |
| 2026.10.05 | ₩24,699 | ₩25,133 | ₩23,925 | ₩25,073 | +1.51% | 176.3만 |
| 2026.10.02 | ₩25,841 | ₩26,228 | ₩24,733 | ₩24,799 | -4.03% | 253만 |
| 2026.10.01 | ₩26,188 | ₩26,415 | ₩25,627 | ₩25,801 | -1.48% | 222.3만 |
| 2026.09.30 | ₩25,240 | ₩26,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,562 |
| +5.24% |
| 295.5만 |
| 2026.09.29 | ₩24,706 | ₩25,721 | ₩24,652 | ₩25,133 | +1.73% | 197.4만 |
|---|
| 2026.09.28 | ₩25,106 | ₩25,227 | ₩24,572 | ₩24,866 | -0.96% | 171.5만 |
|---|
| 2026.09.25 | ₩26,028 | ₩26,295 | ₩25,173 | ₩25,520 | -1.95% | 142.8만 |
|---|
| 2026.09.24 | ₩24,439 | ₩25,534 | ₩24,238 | ₩25,454 | +4.15% | 178.1만 |
|---|
| 2026.09.23 | ₩24,866 | ₩25,480 | ₩24,405 | ₩24,639 | -0.91% | 240.9만 |
|---|
| 2026.09.22 | ₩25,173 | ₩25,187 | ₩24,586 | ₩24,893 | -1.11% | 230.8만 |
|---|
| 2026.09.21 | ₩23,974 | ₩24,899 | ₩23,784 | ₩24,746 | +3.22% | 283.3만 |
|---|
| 2026.09.18 | ₩23,651 | ₩23,871 | ₩22,996 | ₩23,517 | -0.56% | 293.6만 |
|---|
| 2026.09.17 | ₩23,210 | ₩23,842 | ₩23,103 | ₩23,477 | +1.15% | 195.4만 |
|---|
| 2026.09.16 | ₩23,851 | ₩24,092 | ₩22,516 | ₩22,703 | -4.82% | 352.6만 |
|---|
| 2026.09.15 | ₩24,839 | ₩24,879 | ₩23,397 | ₩23,597 | -5.00% | 347.1만 |
|---|
| 2026.09.14 | ₩25,106 | ₩25,106 | ₩24,319 | ₩24,746 | -1.44% | 324.8만 |
|---|
| 2026.09.11 | ₩26,015 | ₩26,509 | ₩24,853 | ₩24,893 | -4.31% | 427.8만 |
|---|
| 2026.09.10 | ₩26,308 | ₩26,549 | ₩25,574 | ₩25,627 | -2.59% | 182.4만 |
|---|
| 2026.09.09 | ₩27,003 | ₩27,403 | ₩26,388 | ₩26,589 | -1.53% | 136.2만 |
|---|
| 2026.09.08 | ₩28,879 | ₩29,340 | ₩27,283 | ₩27,363 | -5.25% | 158.9만 |
|---|
| 2026.09.04 | ₩28,739 | ₩29,246 | ₩28,585 | ₩28,739 | 0.00% | 81.2만 |
|---|
| 2026.09.03 | ₩29,326 | ₩29,447 | ₩28,739 | ₩29,046 | -0.96% | 131.7만 |
|---|
| 2026.09.02 | ₩28,191 | ₩29,326 | ₩28,178 | ₩29,233 | +3.69% | 147.9만 |
|---|
| 2026.09.01 | ₩27,457 | ₩28,779 | ₩27,430 | ₩28,218 | +2.77% | 146.3만 |
|---|
| 2026.08.31 | ₩26,442 | ₩28,332 | ₩26,316 | ₩27,751 | +4.95% | 232.1만 |
|---|
| 2026.08.28 | ₩27,270 | ₩27,497 | ₩26,509 | ₩26,549 | -2.64% | 115.1만 |
|---|
| 2026.08.27 | ₩27,644 | ₩27,857 | ₩27,136 | ₩27,377 | -0.97% | 101.6만 |
|---|
| 2026.08.26 | ₩28,458 | ₩28,458 | ₩27,550 | ₩27,617 | -2.96% | 92.3만 |
|---|
| 2026.08.25 | ₩28,231 | ₩28,945 | ₩28,099 | ₩28,445 | +0.76% | 140.6만 |
|---|
| 2026.08.24 | ₩28,926 | ₩29,740 | ₩27,764 | ₩27,964 | -3.32% | 193만 |
|---|
| 2026.08.21 | ₩28,632 | ₩29,874 | ₩28,552 | ₩29,140 | +1.77% | 142.3만 |
|---|
| 2026.08.20 | ₩30,275 | ₩31,036 | ₩28,258 | ₩28,392 | -6.22% | 276.9만 |
|---|
| 2026.08.19 | ₩29,834 | ₩30,609 | ₩29,513 | ₩30,181 | +1.16% | 264만 |
|---|
| 2026.08.18 | ₩27,537 | ₩29,300 | ₩27,289 | ₩29,273 | +6.30% | 364.3만 |
|---|
| 2026.08.17 | ₩27,350 | ₩27,737 | ₩26,976 | ₩27,577 | +0.83% | 126.8만 |
|---|
| 2026.08.14 | ₩26,936 | ₩27,297 | ₩26,529 | ₩27,203 | +0.99% | 201.7만 |
|---|
| 2026.08.13 | ₩28,018 | ₩28,312 | ₩26,896 | ₩27,070 | -3.38% | 197.5만 |
|---|
| 2026.08.12 | ₩28,539 | ₩28,872 | ₩27,297 | ₩27,577 | -3.37% | 369만 |
|---|
| 2026.08.11 | ₩29,079 | ₩29,847 | ₩27,653 | ₩29,153 | +0.25% | 423.2만 |
|---|
| 2026.08.10 | ₩27,857 | ₩28,044 | ₩27,016 | ₩27,590 | -0.96% | 223.9만 |
|---|
| 2026.08.07 | ₩26,736 | ₩27,857 | ₩26,489 | ₩27,711 | +3.65% | 261.1만 |
|---|
| 2026.08.06 | ₩25,440 | ₩26,549 | ₩25,440 | ₩25,747 | +1.21% | 207.3만 |
|---|
| 2026.08.05 | ₩25,774 | ₩26,228 | ₩25,414 | ₩25,440 | -1.30% | 170.4만 |
|---|
| 2026.08.04 | ₩25,894 | ₩26,028 | ₩25,280 | ₩25,547 | -1.34% | 256.6만 |
|---|
| 2026.08.03 | ₩24,652 | ₩25,627 | ₩24,559 | ₩25,387 | +2.98% | 204.5만 |
|---|
| 2026.07.31 | ₩25,093 | ₩25,374 | ₩24,479 | ₩24,773 | -1.28% | 272.1만 |
|---|
| 2026.07.30 | ₩25,694 | ₩25,694 | ₩24,733 | ₩25,440 | -0.99% | 283.4만 |
|---|
| 2026.07.29 | ₩25,641 | ₩25,866 | ₩25,066 | ₩25,173 | -1.82% | 293.8만 |
|---|
| 2026.07.28 | ₩25,561 | ₩25,948 | ₩24,919 | ₩25,427 | -0.52% | 399.3만 |
|---|
| 2026.07.27 | ₩27,443 | ₩27,777 | ₩24,893 | ₩25,734 | -6.23% | 1006.5만 |
|---|
| 2026.07.24 | ₩30,448 | ₩30,916 | ₩29,620 | ₩29,674 | -2.54% | 169.4만 |
|---|
| 2026.07.23 | ₩31,129 | ₩32,118 | ₩30,929 | ₩31,423 | +0.94% | 94.4만 |
|---|
| 2026.07.22 | ₩31,730 | ₩31,877 | ₩30,849 | ₩31,423 | -0.97% | 155.2만 |
|---|
| 2026.07.21 | ₩31,436 | ₩31,884 | ₩30,742 | ₩31,436 | 0.00% | 206.8만 |
|---|
| 2026.07.20 | ₩29,640 | ₩31,830 | ₩29,447 | ₩30,996 | +4.57% | 279만 |
|---|
| 2026.07.17 | ₩29,914 | ₩30,889 | ₩29,687 | ₩29,727 | -0.62% | 180.7만 |
|---|
| 2026.07.16 | ₩30,488 | ₩31,263 | ₩29,714 | ₩30,328 | -0.53% | 308.2만 |
|---|
| 2026.07.15 | ₩34,134 | ₩34,388 | ₩30,575 | ₩30,769 | -9.86% | 522.2만 |
|---|
| 2026.07.14 | ₩34,294 | ₩34,655 | ₩33,867 | ₩34,281 | -0.04% | 158.2만 |
|---|
| 2026.07.13 | ₩35,483 | ₩35,790 | ₩33,520 | ₩34,388 | -3.09% | 298.3만 |
|---|
| 2026.07.10 | ₩36,658 | ₩36,765 | ₩35,416 | ₩36,164 | -1.35% | 134.3만 |
|---|
| 2026.07.09 | ₩37,032 | ₩37,566 | ₩36,464 | ₩36,565 | -1.26% | 140.1만 |
|---|
| 2026.07.08 | ₩36,738 | ₩37,980 | ₩36,411 | ₩37,219 | +1.31% | 116.8만 |
|---|
| 2026.07.07 | ₩37,673 | ₩38,060 | ₩36,565 | ₩36,965 | -1.88% | 117.4만 |
|---|
| 2026.07.06 | ₩39,803 | ₩39,836 | ₩36,805 | ₩37,446 | -5.92% | 152.6만 |
|---|
| 2026.07.02 | ₩40,157 | ₩40,424 | ₩39,476 | ₩39,943 | -0.53% | 140.7만 |
|---|
| 2026.07.01 | ₩38,394 | ₩40,391 | ₩38,394 | ₩39,917 | +3.97% | 161.8만 |
|---|
| 2026.06.30 | ₩39,249 | ₩39,770 | ₩38,434 | ₩38,568 | -1.74% | 102.1만 |
|---|
| 2026.06.29 | ₩38,995 | ₩39,276 | ₩37,085 | ₩39,249 | +0.65% | 128.9만 |
|---|
| 2026.06.26 | ₩37,499 | ₩39,155 | ₩37,246 | ₩38,314 | +2.17% | 282.9만 |
|---|
| 2026.06.25 | ₩39,062 | ₩40,037 | ₩37,566 | ₩37,967 | -2.80% | 263.1만 |
|---|
| 2026.06.24 | ₩39,783 | ₩40,518 | ₩38,768 | ₩39,236 | -1.38% | 207.8만 |
|---|
| 2026.06.23 | ₩38,635 | ₩40,264 | ₩38,007 | ₩39,129 | +1.28% | 208.7만 |
|---|
| 2026.06.22 | ₩37,900 | ₩39,342 | ₩37,526 | ₩39,182 | +3.38% | 366.4만 |
|---|
| 2026.06.18 | ₩39,609 | ₩39,796 | ₩36,631 | ₩37,299 | -5.83% | 1360.8만 |
|---|
| 2026.06.17 | ₩45,018 | ₩45,485 | ₩43,028 | ₩44,764 | -0.56% | 105.8만 |
|---|
| 2026.06.16 | ₩46,754 | ₩47,041 | ₩44,217 | ₩44,577 | -4.66% | 200.6만 |
|---|
| 2026.06.15 | ₩47,302 | ₩48,317 | ₩46,487 | ₩47,382 | +0.17% | 145만 |
|---|
| 2026.06.12 | ₩48,370 | ₩49,205 | ₩46,586 | ₩47,903 | -0.97% | 170만 |
|---|
| 2026.06.11 | ₩46,594 | ₩48,463 | ₩45,997 | ₩48,450 | +3.98% | 197.6만 |
|---|
| 2026.06.10 | ₩43,896 | ₩46,861 | ₩43,630 | ₩46,554 | +6.05% | 191만 |
|---|
| 2026.06.09 | ₩42,441 | ₩44,778 | ₩41,853 | ₩44,724 | +5.38% | 258만 |
|---|
| 2026.06.08 | ₩43,402 | ₩43,781 | ₩39,957 | ₩42,093 | -3.02% | 320.4만 |
|---|
| 2026.06.05 | ₩45,793 | ₩46,559 | ₩43,522 | ₩43,562 | -4.87% | 248.5만 |
|---|
| 2026.06.04 | ₩47,662 | ₩47,782 | ₩45,192 | ₩45,672 | -4.17% | 341.5만 |
|---|
| 2026.06.03 | ₩46,707 | ₩50,079 | ₩45,873 | ₩48,049 | +2.87% | 408.9만 |
|---|
| 2026.06.02 | ₩33,880 | ₩49,011 | ₩33,720 | ₩48,450 | +43.00% | 1463.3만 |
|---|
| 2026.06.01 | ₩35,950 | ₩36,057 | ₩33,133 | ₩34,067 | -5.24% | 311.9만 |
|---|
| 2026.05.29 | ₩37,740 | ₩38,040 | ₩35,416 | ₩36,271 | -3.89% | 245.2만 |
|---|
| 2026.05.28 | ₩37,526 | ₩39,175 | ₩36,805 | ₩37,740 | +0.57% | 134.4만 |
|---|
| 2026.05.27 | ₩39,943 | ₩40,197 | ₩37,860 | ₩38,060 | -4.71% | 143.7만 |
|---|
| 2026.05.26 | ₩39,262 | ₩40,264 | ₩38,341 | ₩39,436 | +0.44% | 157.4만 |
|---|
| 2026.05.22 | ₩36,725 | ₩40,197 | ₩36,316 | ₩39,222 | +6.80% | 204.8만 |
|---|
| 2026.05.21 | ₩37,126 | ₩38,314 | ₩36,578 | ₩37,379 | +0.68% | 153.6만 |
|---|
| 2026.05.20 | ₩36,104 | ₩37,753 | ₩35,683 | ₩37,553 | +4.01% | 138.2만 |
|---|
| 2026.05.19 | ₩35,857 | ₩37,112 | ₩35,256 | ₩35,977 | +0.34% | 115.4만 |
|---|
| 2026.05.18 | ₩36,364 | ₩37,526 | ₩35,870 | ₩36,030 | -0.92% | 179.1만 |
|---|
| 2026.05.15 | ₩37,553 | ₩37,953 | ₩35,937 | ₩36,792 | -2.03% | 180만 |
|---|
| 2026.05.14 | ₩38,060 | ₩39,169 | ₩37,254 | ₩38,194 | +0.35% | 222.4만 |
|---|
| 2026.05.13 | ₩37,847 | ₩39,556 | ₩36,725 | ₩38,287 | +1.16% | 294.2만 |
|---|
| 2026.05.12 | ₩32,892 | ₩37,873 | ₩32,451 | ₩37,740 | +14.74% | 505만 |
|---|
| 2026.05.11 | ₩37,406 | ₩38,174 | ₩33,613 | ₩34,161 | -8.68% | 304.9만 |
|---|
| 2026.05.08 | ₩37,913 | ₩39,396 | ₩36,979 | ₩37,553 | -0.95% | 260.1만 |
|---|
| 2026.05.07 | ₩38,354 | ₩38,928 | ₩37,353 | ₩38,154 | -0.52% | 135.8만 |
|---|
| 2026.05.06 | ₩37,726 | ₩39,897 | ₩36,538 | ₩38,675 | +2.51% | 346.9만 |
|---|
| 2026.05.05 | ₩35,409 | ₩40,611 | ₩35,316 | ₩38,074 | +7.52% | 659.1만 |
|---|
| 2026.05.04 | ₩31,477 | ₩35,389 | ₩31,477 | ₩35,389 | +12.43% | 388.8만 |
|---|
| 2026.05.01 | ₩31,263 | ₩31,650 | ₩30,729 | ₩31,503 | +0.77% | 111.7만 |
|---|
| 2026.04.30 | ₩30,224 | ₩31,503 | ₩29,941 | ₩31,410 | +3.92% | 107.9만 |
|---|
| 2026.04.29 | ₩31,383 | ₩31,697 | ₩30,308 | ₩30,408 | -3.11% | 156.2만 |
|---|
| 2026.04.28 | ₩31,209 | ₩32,091 | ₩29,914 | ₩31,463 | +0.81% | 252.9만 |
|---|
| 2026.04.27 | ₩32,248 | ₩32,625 | ₩31,383 | ₩31,583 | -2.06% | 149.2만 |
|---|
| 2026.04.24 | ₩32,158 | ₩32,485 | ₩31,023 | ₩31,917 | -0.75% | 136.9만 |
|---|
| 2026.04.23 | ₩33,920 | ₩34,188 | ₩31,777 | ₩32,037 | -5.55% | 247.8만 |
|---|
| 2026.04.22 | ₩33,840 | ₩35,015 | ₩33,840 | ₩34,628 | +2.33% | 325.7만 |
|---|
| 2026.04.21 | ₩33,493 | ₩35,109 | ₩32,879 | ₩33,680 | +0.56% | 387.2만 |
|---|
| 2026.04.20 | ₩28,993 | ₩35,683 | ₩28,966 | ₩33,480 | +15.48% | 740.7만 |
|---|
| 2026.04.17 | ₩28,325 | ₩28,792 | ₩27,777 | ₩28,271 | -0.19% | 180.9만 |
|---|
| 2026.04.16 | ₩27,804 | ₩29,353 | ₩27,150 | ₩28,151 | +1.25% | 366.7만 |
|---|
| 2026.04.15 | ₩25,267 | ₩27,457 | ₩25,013 | ₩27,403 | +8.46% | 285.9만 |
|---|
| 2026.04.14 | ₩23,838 | ₩25,026 | ₩23,798 | ₩24,960 | +4.71% | 274.5만 |
|---|
| 2026.04.13 | ₩24,225 | ₩24,412 | ₩23,557 | ₩23,624 | -2.48% | 176.3만 |
|---|
| 2026.04.10 | ₩24,265 | ₩24,425 | ₩23,718 | ₩24,252 | -0.06% | 218.3만 |
|---|
| 2026.04.09 | ₩24,118 | ₩24,933 | ₩23,938 | ₩24,305 | +0.78% | 155.1만 |
|---|
| 2026.04.08 | ₩24,706 | ₩24,866 | ₩23,958 | ₩24,439 | -1.08% | 226.8만 |
|---|
| 2026.04.07 | ₩24,910 | ₩25,147 | ₩23,704 | ₩24,025 | -3.55% | 138만 |
|---|
| 2026.04.06 | ₩25,734 | ₩25,814 | ₩24,893 | ₩24,946 | -3.06% | 77.5만 |
|---|
| 2026.04.02 | ₩25,347 | ₩25,854 | ₩25,000 | ₩25,561 | +0.84% | 123.7만 |
|---|
| 2026.04.01 | ₩24,559 | ₩25,681 | ₩24,465 | ₩25,440 | +3.59% | 107.4만 |
|---|
| 2026.03.31 | ₩23,451 | ₩24,432 | ₩23,304 | ₩24,158 | +3.02% | 122.6만 |
|---|
| 2026.03.30 | ₩22,436 | ₩23,517 | ₩22,302 | ₩23,117 | +3.04% | 154.4만 |
|---|
| 2026.03.27 | ₩23,571 | ₩23,624 | ₩22,382 | ₩22,436 | -4.82% | 130.7만 |
|---|
| 2026.03.26 | ₩23,264 | ₩23,758 | ₩23,117 | ₩23,357 | +0.40% | 149.1만 |
|---|
| 2026.03.25 | ₩23,050 | ₩23,798 | ₩23,050 | ₩23,504 | +1.97% | 112.9만 |
|---|
| 2026.03.24 | ₩22,863 | ₩23,170 | ₩22,649 | ₩22,823 | -0.18% | 93.5만 |
|---|
| 2026.03.23 | ₩23,397 | ₩23,597 | ₩22,796 | ₩23,010 | -1.66% | 149.5만 |
|---|
| 2026.03.20 | ₩24,278 | ₩25,106 | ₩23,210 | ₩23,250 | -4.24% | 108.9만 |
|---|
| 2026.03.19 | ₩24,212 | ₩24,292 | ₩23,637 | ₩23,864 | -1.43% | 144.7만 |
|---|
| 2026.03.18 | ₩24,532 | ₩24,713 | ₩23,891 | ₩24,319 | -0.87% | 95.5만 |
|---|
| 2026.03.17 | ₩25,440 | ₩25,440 | ₩24,719 | ₩24,773 | -2.62% | 92.4만 |
|---|
| 2026.03.16 | ₩25,200 | ₩25,734 | ₩25,160 | ₩25,507 | +1.22% | 99.5만 |
|---|
| 2026.03.13 | ₩25,587 | ₩25,614 | ₩24,679 | ₩25,040 | -2.14% | 141.8만 |
|---|
| 2026.03.12 | ₩27,016 | ₩27,016 | ₩25,440 | ₩25,440 | -5.83% | 133.3만 |
|---|
| 2026.03.11 | ₩26,255 | ₩27,390 | ₩26,255 | ₩27,070 | +3.10% | 136.5만 |
|---|
| 2026.03.10 | ₩25,647 | ₩26,682 | ₩24,686 | ₩26,121 | +1.85% | 162.6만 |
|---|
| 2026.03.09 | ₩25,601 | ₩26,242 | ₩25,018 | ₩25,561 | -0.16% | 138.1만 |
|---|
| 2026.03.06 | ₩23,784 | ₩25,574 | ₩23,344 | ₩25,333 | +6.51% | 187.9만 |
|---|
| 2026.03.05 | ₩23,571 | ₩23,798 | ₩23,317 | ₩23,704 | +0.57% | 165.5만 |
|---|
| 2026.03.04 | ₩23,851 | ₩24,332 | ₩23,477 | ₩23,838 | -0.06% | 166만 |
|---|
| 2026.03.03 | ₩24,118 | ₩24,252 | ₩23,477 | ₩23,851 | -1.11% | 187.3만 |
|---|
| 2026.03.02 | ₩24,762 | ₩25,133 | ₩24,599 | ₩24,626 | -0.55% | 180만 |
|---|
| 2026.02.27 | ₩25,627 | ₩25,774 | ₩25,147 | ₩25,374 | -0.99% | 165.4만 |
|---|
| 2026.02.26 | ₩26,575 | ₩26,575 | ₩25,333 | ₩25,747 | -3.12% | 172.7만 |
|---|
| 2026.02.25 | ₩25,961 | ₩27,070 | ₩25,854 | ₩26,335 | +1.44% | 146.1만 |
|---|
| 2026.02.24 | ₩26,629 | ₩26,629 | ₩24,906 | ₩26,041 | -2.21% | 262.7만 |
|---|
| 2026.02.23 | ₩28,138 | ₩28,819 | ₩25,293 | ₩26,375 | -6.26% | 619.6만 |
|---|
| 2026.02.20 | ₩24,479 | ₩24,759 | ₩23,998 | ₩24,198 | -1.15% | 136.2만 |
|---|
| 2026.02.19 | ₩24,412 | ₩24,813 | ₩24,025 | ₩24,519 | +0.44% | 162.5만 |
|---|
| 2026.02.18 | ₩24,132 | ₩25,000 | ₩23,905 | ₩24,506 | +1.55% | 181.2만 |
|---|
| 2026.02.17 | ₩23,504 | ₩24,252 | ₩23,504 | ₩24,185 | +2.90% | 140.8만 |
|---|
| 2026.02.13 | ₩24,158 | ₩24,626 | ₩23,451 | ₩23,477 | -2.82% | 140만 |
|---|
| 2026.02.12 | ₩24,105 | ₩24,933 | ₩23,914 | ₩24,118 | +0.06% | 223.6만 |
|---|
| 2026.02.11 | ₩23,838 | ₩24,933 | ₩23,370 | ₩24,759 | +3.87% | 251만 |
|---|
| 2026.02.10 | ₩23,210 | ₩24,225 | ₩22,970 | ₩23,918 | +3.05% | 277.9만 |
|---|
| 2026.02.09 | ₩22,916 | ₩23,310 | ₩22,462 | ₩22,956 | +0.17% | 459.9만 |
|---|
| 2026.02.06 | ₩22,542 | ₩23,063 | ₩22,542 | ₩22,836 | +1.30% | 254.7만 |
|---|
| 2026.02.05 | ₩22,409 | ₩23,210 | ₩22,168 | ₩22,302 | -0.48% | 334.3만 |
|---|
| 2026.02.04 | ₩22,182 | ₩22,769 | ₩21,688 | ₩22,235 | +0.24% | 189.7만 |
|---|
| 2026.02.03 | ₩23,043 | ₩23,210 | ₩21,968 | ₩22,249 | -3.45% | 241.7만 |
|---|
| 2026.02.02 | ₩23,304 | ₩23,637 | ₩22,796 | ₩22,903 | -1.72% | 210.9만 |
|---|
| 2026.01.30 | ₩23,611 | ₩23,747 | ₩22,743 | ₩23,370 | -1.02% | 298.2만 |
|---|
| 2026.01.29 | ₩23,838 | ₩24,212 | ₩23,451 | ₩23,664 | -0.73% | 234.3만 |
|---|
| 2026.01.28 | ₩24,359 | ₩25,053 | ₩23,798 | ₩23,838 | -2.14% | 314.6만 |
|---|
| 2026.01.27 | ₩25,147 | ₩25,747 | ₩24,352 | ₩24,399 | -2.97% | 298.5만 |
|---|
| 2026.01.26 | ₩25,400 | ₩25,727 | ₩25,053 | ₩25,320 | -0.32% | 203.6만 |
|---|
| 2026.01.23 | ₩25,908 | ₩26,515 | ₩25,360 | ₩25,387 | -2.01% | 306만 |
|---|
| 2026.01.22 | ₩26,816 | ₩27,123 | ₩25,654 | ₩25,828 | -3.69% | 561.4만 |
|---|
| 2026.01.21 | ₩29,367 | ₩29,433 | ₩26,188 | ₩27,724 | -5.59% | 811.8만 |
|---|
| 2026.01.20 | ₩28,979 | ₩31,884 | ₩28,312 | ₩31,276 | +7.93% | 484.5만 |
|---|
| 2026.01.16 | ₩29,814 | ₩29,981 | ₩29,233 | ₩29,567 | -0.83% | 168.9만 |
|---|
| 2026.01.15 | ₩30,842 | ₩30,996 | ₩29,500 | ₩29,527 | -4.26% | 235.4만 |
|---|
| 2026.01.14 | ₩30,261 | ₩31,303 | ₩29,674 | ₩31,089 | +2.74% | 175.7만 |
|---|
| 2026.01.13 | ₩31,717 | ₩31,724 | ₩29,875 | ₩30,141 | -4.97% | 229.5만 |
|---|
| 2026.01.12 | ₩31,637 | ₩32,024 | ₩30,114 | ₩31,650 | +0.04% | 207.8만 |
|---|
| 2026.01.09 | ₩30,862 | ₩32,211 | ₩30,849 | ₩31,517 | +2.12% | 436.3만 |
|---|
| 2026.01.08 | ₩30,021 | ₩30,989 | ₩29,180 | ₩30,755 | +2.45% | 259.1만 |
|---|
| 2026.01.07 | ₩28,872 | ₩30,368 | ₩28,792 | ₩30,341 | +5.09% | 331.2만 |
|---|
| 2026.01.06 | ₩27,123 | ₩28,859 | ₩26,989 | ₩28,018 | +3.30% | 210.6만 |
|---|
| 2026.01.05 | ₩28,859 | ₩28,926 | ₩27,056 | ₩27,123 | -6.02% | 352.8만 |
|---|
| 2026.01.02 | ₩29,220 | ₩29,476 | ₩28,472 | ₩28,726 | -1.69% | 141.9만 |
|---|
| 2025.12.31 | ₩28,752 | ₩29,253 | ₩28,512 | ₩29,033 | +0.98% | 118.4만 |
|---|
| 2025.12.30 | ₩29,073 | ₩29,420 | ₩28,659 | ₩28,752 | -1.10% | 118.3만 |
|---|
| 2025.12.29 | ₩29,740 | ₩29,740 | ₩28,812 | ₩29,273 | -1.57% | 279.8만 |
|---|
| 2025.12.26 | ₩30,635 | ₩30,635 | ₩29,861 | ₩30,088 | -1.79% | 88.7만 |
|---|
| 2025.12.24 | ₩30,408 | ₩31,036 | ₩30,315 | ₩30,689 | +0.92% | 68만 |
|---|
| 2025.12.23 | ₩30,435 | ₩30,996 | ₩30,021 | ₩30,515 | +0.26% | 209.8만 |
|---|
| 2025.12.22 | ₩29,313 | ₩30,388 | ₩29,313 | ₩30,301 | +3.37% | 169.1만 |
|---|
| 2025.12.19 | ₩28,645 | ₩29,554 | ₩28,432 | ₩29,273 | +2.19% | 253.6만 |
|---|
| 2025.12.18 | ₩28,672 | ₩28,912 | ₩28,298 | ₩28,418 | -0.88% | 184.5만 |
|---|
| 2025.12.17 | ₩28,939 | ₩29,404 | ₩28,565 | ₩28,605 | -1.15% | 165.1만 |
|---|
| 2025.12.16 | ₩29,313 | ₩29,740 | ₩28,726 | ₩28,912 | -1.37% | 231.5만 |
|---|
| 2025.12.15 | ₩29,807 | ₩30,201 | ₩29,113 | ₩29,393 | -1.39% | 297.4만 |
|---|
| 2025.12.12 | ₩30,595 | ₩30,902 | ₩29,747 | ₩29,807 | -2.58% | 190.2만 |
|---|
| 2025.12.11 | ₩31,316 | ₩31,447 | ₩30,675 | ₩30,729 | -1.88% | 159.8만 |
|---|
| 2025.12.10 | ₩32,011 | ₩32,278 | ₩30,876 | ₩31,196 | -2.54% | 328.7만 |
|---|
| 2025.12.09 | ₩34,735 | ₩34,748 | ₩31,877 | ₩31,891 | -8.19% | 537.8만 |
|---|
| 2025.12.08 | ₩37,179 | ₩37,218 | ₩32,198 | ₩34,882 | -6.18% | 938.7만 |
|---|
| 2025.12.05 | ₩37,179 | ₩38,688 | ₩36,484 | ₩37,566 | +1.04% | 171.1만 |
|---|
| 2025.12.04 | ₩37,152 | ₩38,675 | ₩36,565 | ₩37,139 | -0.04% | 149.2만 |
|---|
| 2025.12.03 | ₩35,443 | ₩37,179 | ₩35,443 | ₩37,059 | +4.56% | 93.1만 |
|---|
| 2025.12.02 | ₩35,643 | ₩36,985 | ₩35,296 | ₩35,643 | 0.00% | 156.5만 |
|---|
| 2025.12.01 | ₩36,605 | ₩36,618 | ₩35,470 | ₩35,843 | -2.08% | 149.7만 |
|---|
| 2025.11.28 | ₩36,538 | ₩37,044 | ₩36,511 | ₩37,005 | +1.28% | 48.3만 |
|---|
| 2025.11.26 | ₩37,633 | ₩37,767 | ₩36,324 | ₩36,725 | -2.41% | 126.8만 |
|---|
| 2025.11.25 | ₩35,930 | ₩37,686 | ₩35,616 | ₩37,646 | +4.78% | 244.5만 |
|---|
| 2025.11.24 | ₩37,673 | ₩39,249 | ₩34,334 | ₩36,257 | -3.76% | 628만 |
|---|
| 2025.11.21 | ₩36,832 | ₩37,726 | ₩36,586 | ₩37,620 | +2.14% | 205.5만 |
|---|
| 2025.11.20 | ₩37,473 | ₩37,927 | ₩36,678 | ₩36,765 | -1.89% | 294.5만 |
|---|
| 2025.11.19 | ₩38,728 | ₩39,135 | ₩37,166 | ₩37,393 | -3.45% | 291.1만 |
|---|
| 2025.11.18 | ₩39,142 | ₩39,776 | ₩39,075 | ₩39,289 | +0.38% | 154.4만 |
|---|
| 2025.11.17 | ₩40,130 | ₩40,799 | ₩39,670 | ₩39,690 | -1.10% | 130.5만 |
|---|
| 2025.11.14 | ₩41,412 | ₩42,035 | ₩40,264 | ₩40,451 | -2.32% | 134.9만 |
|---|
| 2025.11.13 | ₩41,092 | ₩43,616 | ₩40,958 | ₩41,412 | +0.78% | 276.3만 |
|---|
| 2025.11.12 | ₩43,562 | ₩44,738 | ₩39,957 | ₩41,633 | -4.43% | 354.5만 |
|---|
| 2025.11.11 | ₩42,280 | ₩43,496 | ₩41,813 | ₩42,774 | +1.17% | 126.2만 |
|---|
| 2025.11.10 | ₩42,694 | ₩43,135 | ₩41,880 | ₩42,187 | -1.19% | 104.4만 |
|---|
| 2025.11.07 | ₩42,868 | ₩42,921 | ₩41,426 | ₩42,467 | -0.93% | 105.9만 |
|---|
| 2025.11.06 | ₩42,988 | ₩43,476 | ₩41,813 | ₩43,229 | +0.56% | 86.3만 |
|---|
| 2025.11.05 | ₩42,507 | ₩43,168 | ₩42,214 | ₩42,748 | +0.57% | 55.7만 |
|---|
| 2025.11.04 | ₩42,441 | ₩43,803 | ₩42,174 | ₩42,801 | +0.85% | 82.5만 |
|---|
| 2025.11.03 | ₩43,122 | ₩43,749 | ₩42,441 | ₩42,908 | -0.50% | 90.9만 |
|---|
| 2025.10.31 | ₩42,801 | ₩44,589 | ₩42,481 | ₩43,269 | +1.09% | 110.1만 |
|---|
| 2025.10.30 | ₩42,507 | ₩43,556 | ₩42,200 | ₩43,068 | +1.32% | 67.3만 |
|---|
| 2025.10.29 | ₩43,282 | ₩43,683 | ₩42,614 | ₩42,908 | -0.86% | 126.6만 |
|---|
| 2025.10.28 | ₩42,748 | ₩43,516 | ₩42,093 | ₩43,496 | +1.75% | 108만 |
|---|
| 2025.10.27 | ₩42,708 | ₩43,335 | ₩41,987 | ₩42,895 | +0.44% | 141.1만 |
|---|
| 2025.10.24 | ₩42,360 | ₩43,229 | ₩42,254 | ₩42,547 | +0.44% | 148.1만 |
|---|
| 2025.10.23 | ₩42,881 | ₩43,335 | ₩42,200 | ₩42,294 | -1.37% | 111.8만 |
|---|
| 2025.10.22 | ₩43,442 | ₩43,936 | ₩42,447 | ₩42,881 | -1.29% | 112.3만 |
|---|
| 2025.10.21 | ₩44,070 | ₩44,183 | ₩43,001 | ₩43,883 | -0.42% | 125.8만 |
|---|
| 2025.10.20 | ₩42,868 | ₩44,163 | ₩42,781 | ₩43,950 | +2.52% | 96.3만 |
|---|
| 2025.10.17 | ₩42,467 | ₩43,095 | ₩42,120 | ₩42,681 | +0.50% | 89.2만 |
|---|
| 2025.10.16 | ₩46,073 | ₩46,313 | ₩42,140 | ₩43,215 | -6.20% | 163.7만 |
|---|
| 2025.10.15 | ₩45,152 | ₩46,474 | ₩44,617 | ₩45,031 | -0.27% | 183.9만 |
|---|
| 2025.10.14 | ₩42,975 | ₩45,886 | ₩41,973 | ₩44,377 | +3.26% | 258.2만 |
|---|
| 2025.10.13 | ₩42,407 | ₩44,818 | ₩41,092 | ₩43,870 | +3.45% | 268.2만 |
|---|
| 2025.10.10 | ₩42,855 | ₩43,322 | ₩41,639 | ₩42,334 | -1.22% | 191.2만 |
|---|