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 | ₩25,101 | ₩25,475 | ₩24,787 | ₩24,887 | -0.85% | 138.7만 |
| 2026.10.08 | ₩25,275 | ₩25,275 | ₩24,179 | ₩25,007 | -1.06% | 215만 |
| 2026.10.07 | ₩25,027 | ₩25,709 | ₩24,834 | ₩25,555 | +2.11% | 156.9만 |
| 2026.10.06 | ₩25,395 | ₩25,729 | ₩24,794 | ₩25,021 | -1.47% | 134.5만 |
| 2026.10.05 | ₩24,720 | ₩25,154 | ₩23,945 | ₩25,094 | +1.51% | 176.3만 |
| 2026.10.02 | ₩25,863 | ₩26,250 | ₩24,753 | ₩24,820 | -4.03% | 253만 |
| 2026.10.01 | ₩26,210 | ₩26,438 | ₩25,649 | ₩25,823 | -1.48% | 222.3만 |
| 2026.09.30 | ₩25,261 | ₩26,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,585 |
| +5.24% |
| 295.5만 |
| 2026.09.29 | ₩24,727 | ₩25,743 | ₩24,673 | ₩25,154 | +1.73% | 197.4만 |
|---|
| 2026.09.28 | ₩25,128 | ₩25,248 | ₩24,593 | ₩24,887 | -0.96% | 171.5만 |
|---|
| 2026.09.25 | ₩26,050 | ₩26,317 | ₩25,195 | ₩25,542 | -1.95% | 142.8만 |
|---|
| 2026.09.24 | ₩24,459 | ₩25,555 | ₩24,259 | ₩25,475 | +4.15% | 178.1만 |
|---|
| 2026.09.23 | ₩24,887 | ₩25,502 | ₩24,426 | ₩24,660 | -0.91% | 240.9만 |
|---|
| 2026.09.22 | ₩25,195 | ₩25,208 | ₩24,606 | ₩24,914 | -1.11% | 230.8만 |
|---|
| 2026.09.21 | ₩23,994 | ₩24,921 | ₩23,804 | ₩24,767 | +3.22% | 283.3만 |
|---|
| 2026.09.18 | ₩23,671 | ₩23,891 | ₩23,016 | ₩23,537 | -0.56% | 293.6만 |
|---|
| 2026.09.17 | ₩23,230 | ₩23,862 | ₩23,123 | ₩23,497 | +1.15% | 195.4만 |
|---|
| 2026.09.16 | ₩23,871 | ₩24,112 | ₩22,535 | ₩22,722 | -4.82% | 352.6만 |
|---|
| 2026.09.15 | ₩24,860 | ₩24,900 | ₩23,417 | ₩23,617 | -5.00% | 347.1만 |
|---|
| 2026.09.14 | ₩25,128 | ₩25,128 | ₩24,339 | ₩24,767 | -1.44% | 324.8만 |
|---|
| 2026.09.11 | ₩26,037 | ₩26,531 | ₩24,874 | ₩24,914 | -4.31% | 427.8만 |
|---|
| 2026.09.10 | ₩26,331 | ₩26,571 | ₩25,596 | ₩25,649 | -2.59% | 182.4만 |
|---|
| 2026.09.09 | ₩27,026 | ₩27,427 | ₩26,411 | ₩26,611 | -1.53% | 136.2만 |
|---|
| 2026.09.08 | ₩28,904 | ₩29,365 | ₩27,306 | ₩27,387 | -5.25% | 158.9만 |
|---|
| 2026.09.04 | ₩28,763 | ₩29,271 | ₩28,609 | ₩28,763 | 0.00% | 81.2만 |
|---|
| 2026.09.03 | ₩29,351 | ₩29,472 | ₩28,763 | ₩29,071 | -0.96% | 131.7만 |
|---|
| 2026.09.02 | ₩28,215 | ₩29,351 | ₩28,202 | ₩29,258 | +3.69% | 147.9만 |
|---|
| 2026.09.01 | ₩27,480 | ₩28,803 | ₩27,453 | ₩28,242 | +2.77% | 146.3만 |
|---|
| 2026.08.31 | ₩26,464 | ₩28,356 | ₩26,339 | ₩27,774 | +4.95% | 232.1만 |
|---|
| 2026.08.28 | ₩27,293 | ₩27,520 | ₩26,531 | ₩26,571 | -2.64% | 115.1만 |
|---|
| 2026.08.27 | ₩27,667 | ₩27,881 | ₩27,159 | ₩27,400 | -0.97% | 101.6만 |
|---|
| 2026.08.26 | ₩28,483 | ₩28,483 | ₩27,574 | ₩27,640 | -2.96% | 92.3만 |
|---|
| 2026.08.25 | ₩28,255 | ₩28,969 | ₩28,123 | ₩28,469 | +0.76% | 140.6만 |
|---|
| 2026.08.24 | ₩28,950 | ₩29,766 | ₩27,787 | ₩27,988 | -3.32% | 193만 |
|---|
| 2026.08.21 | ₩28,656 | ₩29,899 | ₩28,576 | ₩29,164 | +1.77% | 142.3만 |
|---|
| 2026.08.20 | ₩30,300 | ₩31,062 | ₩28,282 | ₩28,416 | -6.22% | 276.9만 |
|---|
| 2026.08.19 | ₩29,859 | ₩30,634 | ₩29,538 | ₩30,207 | +1.16% | 264만 |
|---|
| 2026.08.18 | ₩27,560 | ₩29,325 | ₩27,312 | ₩29,298 | +6.30% | 364.3만 |
|---|
| 2026.08.17 | ₩27,373 | ₩27,761 | ₩26,999 | ₩27,600 | +0.83% | 126.8만 |
|---|
| 2026.08.14 | ₩26,959 | ₩27,320 | ₩26,551 | ₩27,226 | +0.99% | 201.7만 |
|---|
| 2026.08.13 | ₩28,041 | ₩28,335 | ₩26,919 | ₩27,092 | -3.38% | 197.5만 |
|---|
| 2026.08.12 | ₩28,563 | ₩28,897 | ₩27,320 | ₩27,600 | -3.37% | 369만 |
|---|
| 2026.08.11 | ₩29,104 | ₩29,873 | ₩27,677 | ₩29,178 | +0.25% | 423.2만 |
|---|
| 2026.08.10 | ₩27,881 | ₩28,068 | ₩27,039 | ₩27,614 | -0.96% | 223.9만 |
|---|
| 2026.08.07 | ₩26,758 | ₩27,881 | ₩26,511 | ₩27,734 | +3.65% | 261.1만 |
|---|
| 2026.08.06 | ₩25,462 | ₩26,571 | ₩25,462 | ₩25,769 | +1.21% | 207.3만 |
|---|
| 2026.08.05 | ₩25,796 | ₩26,250 | ₩25,435 | ₩25,462 | -1.30% | 170.4만 |
|---|
| 2026.08.04 | ₩25,916 | ₩26,050 | ₩25,301 | ₩25,569 | -1.34% | 256.6만 |
|---|
| 2026.08.03 | ₩24,673 | ₩25,649 | ₩24,580 | ₩25,408 | +2.98% | 204.5만 |
|---|
| 2026.07.31 | ₩25,114 | ₩25,395 | ₩24,500 | ₩24,794 | -1.28% | 272.1만 |
|---|
| 2026.07.30 | ₩25,716 | ₩25,716 | ₩24,753 | ₩25,462 | -0.99% | 283.4만 |
|---|
| 2026.07.29 | ₩25,662 | ₩25,888 | ₩25,088 | ₩25,195 | -1.82% | 293.8만 |
|---|
| 2026.07.28 | ₩25,582 | ₩25,970 | ₩24,941 | ₩25,448 | -0.52% | 399.3만 |
|---|
| 2026.07.27 | ₩27,467 | ₩27,801 | ₩24,914 | ₩25,756 | -6.23% | 1006.5만 |
|---|
| 2026.07.24 | ₩30,474 | ₩30,942 | ₩29,645 | ₩29,699 | -2.54% | 169.4만 |
|---|
| 2026.07.23 | ₩31,156 | ₩32,145 | ₩30,955 | ₩31,450 | +0.94% | 94.4만 |
|---|
| 2026.07.22 | ₩31,757 | ₩31,904 | ₩30,875 | ₩31,450 | -0.97% | 155.2만 |
|---|
| 2026.07.21 | ₩31,463 | ₩31,911 | ₩30,768 | ₩31,463 | 0.00% | 206.8만 |
|---|
| 2026.07.20 | ₩29,665 | ₩31,857 | ₩29,472 | ₩31,022 | +4.57% | 279만 |
|---|
| 2026.07.17 | ₩29,939 | ₩30,915 | ₩29,712 | ₩29,752 | -0.62% | 180.7만 |
|---|
| 2026.07.16 | ₩30,514 | ₩31,289 | ₩29,739 | ₩30,354 | -0.53% | 308.2만 |
|---|
| 2026.07.15 | ₩34,163 | ₩34,417 | ₩30,601 | ₩30,795 | -9.86% | 522.2만 |
|---|
| 2026.07.14 | ₩34,323 | ₩34,684 | ₩33,896 | ₩34,310 | -0.04% | 158.2만 |
|---|
| 2026.07.13 | ₩35,513 | ₩35,820 | ₩33,548 | ₩34,417 | -3.09% | 298.3만 |
|---|
| 2026.07.10 | ₩36,689 | ₩36,796 | ₩35,446 | ₩36,195 | -1.35% | 134.3만 |
|---|
| 2026.07.09 | ₩37,063 | ₩37,598 | ₩36,495 | ₩36,596 | -1.26% | 140.1만 |
|---|
| 2026.07.08 | ₩36,769 | ₩38,012 | ₩36,442 | ₩37,250 | +1.31% | 116.8만 |
|---|
| 2026.07.07 | ₩37,705 | ₩38,093 | ₩36,596 | ₩36,997 | -1.88% | 117.4만 |
|---|
| 2026.07.06 | ₩39,837 | ₩39,870 | ₩36,836 | ₩37,478 | -5.92% | 152.6만 |
|---|
| 2026.07.02 | ₩40,191 | ₩40,458 | ₩39,509 | ₩39,977 | -0.53% | 140.7만 |
|---|
| 2026.07.01 | ₩38,427 | ₩40,425 | ₩38,427 | ₩39,950 | +3.97% | 161.8만 |
|---|
| 2026.06.30 | ₩39,282 | ₩39,803 | ₩38,467 | ₩38,600 | -1.74% | 102.1만 |
|---|
| 2026.06.29 | ₩39,028 | ₩39,309 | ₩37,117 | ₩39,282 | +0.65% | 128.9만 |
|---|
| 2026.06.26 | ₩37,531 | ₩39,189 | ₩37,277 | ₩38,346 | +2.17% | 282.9만 |
|---|
| 2026.06.25 | ₩39,095 | ₩40,071 | ₩37,598 | ₩37,999 | -2.80% | 263.1만 |
|---|
| 2026.06.24 | ₩39,817 | ₩40,552 | ₩38,801 | ₩39,269 | -1.38% | 207.8만 |
|---|
| 2026.06.23 | ₩38,667 | ₩40,298 | ₩38,039 | ₩39,162 | +1.28% | 208.7만 |
|---|
| 2026.06.22 | ₩37,932 | ₩39,376 | ₩37,558 | ₩39,215 | +3.38% | 366.4만 |
|---|
| 2026.06.18 | ₩39,643 | ₩39,830 | ₩36,662 | ₩37,331 | -5.83% | 1360.8만 |
|---|
| 2026.06.17 | ₩45,056 | ₩45,524 | ₩43,065 | ₩44,802 | -0.56% | 105.8만 |
|---|
| 2026.06.16 | ₩46,794 | ₩47,081 | ₩44,254 | ₩44,615 | -4.66% | 200.6만 |
|---|
| 2026.06.15 | ₩47,342 | ₩48,357 | ₩46,526 | ₩47,422 | +0.17% | 145만 |
|---|
| 2026.06.12 | ₩48,411 | ₩49,246 | ₩46,625 | ₩47,943 | -0.97% | 170만 |
|---|
| 2026.06.11 | ₩46,633 | ₩48,504 | ₩46,036 | ₩48,491 | +3.98% | 197.6만 |
|---|
| 2026.06.10 | ₩43,933 | ₩46,901 | ₩43,667 | ₩46,593 | +6.05% | 191만 |
|---|
| 2026.06.09 | ₩42,477 | ₩44,816 | ₩41,888 | ₩44,762 | +5.38% | 258만 |
|---|
| 2026.06.08 | ₩43,439 | ₩43,818 | ₩39,990 | ₩42,129 | -3.02% | 320.4만 |
|---|
| 2026.06.05 | ₩45,831 | ₩46,599 | ₩43,559 | ₩43,599 | -4.87% | 248.5만 |
|---|
| 2026.06.04 | ₩47,703 | ₩47,823 | ₩45,230 | ₩45,711 | -4.17% | 341.5만 |
|---|
| 2026.06.03 | ₩46,747 | ₩50,122 | ₩45,912 | ₩48,090 | +2.87% | 408.9만 |
|---|
| 2026.06.02 | ₩33,909 | ₩49,052 | ₩33,749 | ₩48,491 | +43.00% | 1463.3만 |
|---|
| 2026.06.01 | ₩35,981 | ₩36,088 | ₩33,161 | ₩34,096 | -5.24% | 311.9만 |
|---|
| 2026.05.29 | ₩37,772 | ₩38,072 | ₩35,446 | ₩36,302 | -3.89% | 245.2만 |
|---|
| 2026.05.28 | ₩37,558 | ₩39,209 | ₩36,836 | ₩37,772 | +0.57% | 134.4만 |
|---|
| 2026.05.27 | ₩39,977 | ₩40,231 | ₩37,892 | ₩38,093 | -4.71% | 143.7만 |
|---|
| 2026.05.26 | ₩39,295 | ₩40,298 | ₩38,373 | ₩39,469 | +0.44% | 157.4만 |
|---|
| 2026.05.22 | ₩36,756 | ₩40,231 | ₩36,347 | ₩39,255 | +6.80% | 204.8만 |
|---|
| 2026.05.21 | ₩37,157 | ₩38,346 | ₩36,609 | ₩37,411 | +0.68% | 153.6만 |
|---|
| 2026.05.20 | ₩36,134 | ₩37,785 | ₩35,713 | ₩37,585 | +4.01% | 138.2만 |
|---|
| 2026.05.19 | ₩35,887 | ₩37,144 | ₩35,286 | ₩36,007 | +0.34% | 115.4만 |
|---|
| 2026.05.18 | ₩36,395 | ₩37,558 | ₩35,901 | ₩36,061 | -0.92% | 179.1만 |
|---|
| 2026.05.15 | ₩37,585 | ₩37,986 | ₩35,967 | ₩36,823 | -2.03% | 180만 |
|---|
| 2026.05.14 | ₩38,093 | ₩39,202 | ₩37,285 | ₩38,226 | +0.35% | 222.4만 |
|---|
| 2026.05.13 | ₩37,879 | ₩39,590 | ₩36,756 | ₩38,320 | +1.16% | 294.2만 |
|---|
| 2026.05.12 | ₩32,920 | ₩37,905 | ₩32,479 | ₩37,772 | +14.74% | 505만 |
|---|
| 2026.05.11 | ₩37,438 | ₩38,206 | ₩33,642 | ₩34,190 | -8.68% | 304.9만 |
|---|
| 2026.05.08 | ₩37,946 | ₩39,429 | ₩37,010 | ₩37,585 | -0.95% | 260.1만 |
|---|
| 2026.05.07 | ₩38,387 | ₩38,961 | ₩37,384 | ₩38,186 | -0.52% | 135.8만 |
|---|
| 2026.05.06 | ₩37,758 | ₩39,930 | ₩36,569 | ₩38,707 | +2.51% | 346.9만 |
|---|
| 2026.05.05 | ₩35,439 | ₩40,645 | ₩35,346 | ₩38,106 | +7.52% | 659.1만 |
|---|
| 2026.05.04 | ₩31,503 | ₩35,419 | ₩31,503 | ₩35,419 | +12.43% | 388.8만 |
|---|
| 2026.05.01 | ₩31,289 | ₩31,677 | ₩30,755 | ₩31,530 | +0.77% | 111.7만 |
|---|
| 2026.04.30 | ₩30,249 | ₩31,530 | ₩29,966 | ₩31,436 | +3.92% | 107.9만 |
|---|
| 2026.04.29 | ₩31,410 | ₩31,724 | ₩30,334 | ₩30,434 | -3.11% | 156.2만 |
|---|
| 2026.04.28 | ₩31,236 | ₩32,118 | ₩29,939 | ₩31,490 | +0.81% | 252.9만 |
|---|
| 2026.04.27 | ₩32,276 | ₩32,653 | ₩31,410 | ₩31,610 | -2.06% | 149.2만 |
|---|
| 2026.04.24 | ₩32,185 | ₩32,512 | ₩31,049 | ₩31,944 | -0.75% | 136.9만 |
|---|
| 2026.04.23 | ₩33,949 | ₩34,216 | ₩31,804 | ₩32,065 | -5.55% | 247.8만 |
|---|
| 2026.04.22 | ₩33,869 | ₩35,045 | ₩33,869 | ₩34,658 | +2.33% | 325.7만 |
|---|
| 2026.04.21 | ₩33,521 | ₩35,139 | ₩32,907 | ₩33,709 | +0.56% | 387.2만 |
|---|
| 2026.04.20 | ₩29,017 | ₩35,713 | ₩28,990 | ₩33,508 | +15.48% | 740.7만 |
|---|
| 2026.04.17 | ₩28,349 | ₩28,817 | ₩27,801 | ₩28,295 | -0.19% | 180.9만 |
|---|
| 2026.04.16 | ₩27,828 | ₩29,378 | ₩27,173 | ₩28,175 | +1.25% | 366.7만 |
|---|
| 2026.04.15 | ₩25,288 | ₩27,480 | ₩25,034 | ₩27,427 | +8.46% | 285.9만 |
|---|
| 2026.04.14 | ₩23,858 | ₩25,048 | ₩23,818 | ₩24,981 | +4.71% | 274.5만 |
|---|
| 2026.04.13 | ₩24,246 | ₩24,433 | ₩23,577 | ₩23,644 | -2.48% | 176.3만 |
|---|
| 2026.04.10 | ₩24,286 | ₩24,446 | ₩23,738 | ₩24,272 | -0.06% | 218.3만 |
|---|
| 2026.04.09 | ₩24,139 | ₩24,954 | ₩23,958 | ₩24,326 | +0.78% | 155.1만 |
|---|
| 2026.04.08 | ₩24,727 | ₩24,887 | ₩23,978 | ₩24,459 | -1.08% | 226.8만 |
|---|
| 2026.04.07 | ₩24,931 | ₩25,168 | ₩23,724 | ₩24,045 | -3.55% | 138만 |
|---|
| 2026.04.06 | ₩25,756 | ₩25,836 | ₩24,914 | ₩24,967 | -3.06% | 77.5만 |
|---|
| 2026.04.02 | ₩25,368 | ₩25,876 | ₩25,021 | ₩25,582 | +0.84% | 123.7만 |
|---|
| 2026.04.01 | ₩24,580 | ₩25,702 | ₩24,486 | ₩25,462 | +3.59% | 107.4만 |
|---|
| 2026.03.31 | ₩23,470 | ₩24,453 | ₩23,323 | ₩24,179 | +3.02% | 122.6만 |
|---|
| 2026.03.30 | ₩22,455 | ₩23,537 | ₩22,321 | ₩23,136 | +3.04% | 154.4만 |
|---|
| 2026.03.27 | ₩23,591 | ₩23,644 | ₩22,401 | ₩22,455 | -4.82% | 130.7만 |
|---|
| 2026.03.26 | ₩23,283 | ₩23,778 | ₩23,136 | ₩23,377 | +0.40% | 149.1만 |
|---|
| 2026.03.25 | ₩23,069 | ₩23,818 | ₩23,069 | ₩23,524 | +1.97% | 112.9만 |
|---|
| 2026.03.24 | ₩22,882 | ₩23,190 | ₩22,668 | ₩22,842 | -0.18% | 93.5만 |
|---|
| 2026.03.23 | ₩23,417 | ₩23,617 | ₩22,815 | ₩23,029 | -1.66% | 149.5만 |
|---|
| 2026.03.20 | ₩24,299 | ₩25,128 | ₩23,230 | ₩23,270 | -4.24% | 108.9만 |
|---|
| 2026.03.19 | ₩24,232 | ₩24,312 | ₩23,657 | ₩23,885 | -1.43% | 144.7만 |
|---|
| 2026.03.18 | ₩24,553 | ₩24,733 | ₩23,911 | ₩24,339 | -0.87% | 95.5만 |
|---|
| 2026.03.17 | ₩25,462 | ₩25,462 | ₩24,740 | ₩24,794 | -2.62% | 92.4만 |
|---|
| 2026.03.16 | ₩25,221 | ₩25,756 | ₩25,181 | ₩25,529 | +1.22% | 99.5만 |
|---|
| 2026.03.13 | ₩25,609 | ₩25,636 | ₩24,700 | ₩25,061 | -2.14% | 141.8만 |
|---|
| 2026.03.12 | ₩27,039 | ₩27,039 | ₩25,462 | ₩25,462 | -5.83% | 133.3만 |
|---|
| 2026.03.11 | ₩26,277 | ₩27,413 | ₩26,277 | ₩27,092 | +3.10% | 136.5만 |
|---|
| 2026.03.10 | ₩25,669 | ₩26,705 | ₩24,707 | ₩26,144 | +1.85% | 162.6만 |
|---|
| 2026.03.09 | ₩25,622 | ₩26,264 | ₩25,039 | ₩25,582 | -0.16% | 138.1만 |
|---|
| 2026.03.06 | ₩23,804 | ₩25,596 | ₩23,363 | ₩25,355 | +6.51% | 187.9만 |
|---|
| 2026.03.05 | ₩23,591 | ₩23,818 | ₩23,337 | ₩23,724 | +0.57% | 165.5만 |
|---|
| 2026.03.04 | ₩23,871 | ₩24,352 | ₩23,497 | ₩23,858 | -0.06% | 166만 |
|---|
| 2026.03.03 | ₩24,139 | ₩24,272 | ₩23,497 | ₩23,871 | -1.11% | 187.3만 |
|---|
| 2026.03.02 | ₩24,783 | ₩25,154 | ₩24,620 | ₩24,647 | -0.55% | 180만 |
|---|
| 2026.02.27 | ₩25,649 | ₩25,796 | ₩25,168 | ₩25,395 | -0.99% | 165.4만 |
|---|
| 2026.02.26 | ₩26,598 | ₩26,598 | ₩25,355 | ₩25,769 | -3.12% | 172.7만 |
|---|
| 2026.02.25 | ₩25,983 | ₩27,092 | ₩25,876 | ₩26,357 | +1.44% | 146.1만 |
|---|
| 2026.02.24 | ₩26,651 | ₩26,651 | ₩24,927 | ₩26,063 | -2.21% | 262.7만 |
|---|
| 2026.02.23 | ₩28,162 | ₩28,843 | ₩25,315 | ₩26,397 | -6.26% | 619.6만 |
|---|
| 2026.02.20 | ₩24,500 | ₩24,780 | ₩24,018 | ₩24,219 | -1.15% | 136.2만 |
|---|
| 2026.02.19 | ₩24,433 | ₩24,834 | ₩24,045 | ₩24,540 | +0.44% | 162.5만 |
|---|
| 2026.02.18 | ₩24,152 | ₩25,021 | ₩23,925 | ₩24,526 | +1.55% | 181.2만 |
|---|
| 2026.02.17 | ₩23,524 | ₩24,272 | ₩23,524 | ₩24,205 | +2.90% | 140.8만 |
|---|
| 2026.02.13 | ₩24,179 | ₩24,647 | ₩23,470 | ₩23,497 | -2.82% | 140만 |
|---|
| 2026.02.12 | ₩24,125 | ₩24,954 | ₩23,934 | ₩24,139 | +0.06% | 223.6만 |
|---|
| 2026.02.11 | ₩23,858 | ₩24,954 | ₩23,390 | ₩24,780 | +3.87% | 251만 |
|---|
| 2026.02.10 | ₩23,230 | ₩24,246 | ₩22,989 | ₩23,938 | +3.05% | 277.9만 |
|---|
| 2026.02.09 | ₩22,936 | ₩23,330 | ₩22,481 | ₩22,976 | +0.17% | 459.9만 |
|---|
| 2026.02.06 | ₩22,561 | ₩23,083 | ₩22,561 | ₩22,856 | +1.30% | 254.7만 |
|---|
| 2026.02.05 | ₩22,428 | ₩23,230 | ₩22,187 | ₩22,321 | -0.48% | 334.3만 |
|---|
| 2026.02.04 | ₩22,201 | ₩22,789 | ₩21,706 | ₩22,254 | +0.24% | 189.7만 |
|---|
| 2026.02.03 | ₩23,063 | ₩23,230 | ₩21,987 | ₩22,267 | -3.45% | 241.7만 |
|---|
| 2026.02.02 | ₩23,323 | ₩23,657 | ₩22,815 | ₩22,922 | -1.72% | 210.9만 |
|---|
| 2026.01.30 | ₩23,631 | ₩23,767 | ₩22,762 | ₩23,390 | -1.02% | 298.2만 |
|---|
| 2026.01.29 | ₩23,858 | ₩24,232 | ₩23,470 | ₩23,684 | -0.73% | 234.3만 |
|---|
| 2026.01.28 | ₩24,379 | ₩25,074 | ₩23,818 | ₩23,858 | -2.14% | 314.6만 |
|---|
| 2026.01.27 | ₩25,168 | ₩25,769 | ₩24,373 | ₩24,419 | -2.97% | 298.5만 |
|---|
| 2026.01.26 | ₩25,422 | ₩25,749 | ₩25,074 | ₩25,342 | -0.32% | 203.6만 |
|---|
| 2026.01.23 | ₩25,930 | ₩26,538 | ₩25,382 | ₩25,408 | -2.01% | 306만 |
|---|
| 2026.01.22 | ₩26,839 | ₩27,146 | ₩25,676 | ₩25,849 | -3.69% | 561.4만 |
|---|
| 2026.01.21 | ₩29,391 | ₩29,458 | ₩26,210 | ₩27,747 | -5.59% | 811.8만 |
|---|
| 2026.01.20 | ₩29,004 | ₩31,911 | ₩28,335 | ₩31,303 | +7.93% | 484.5만 |
|---|
| 2026.01.16 | ₩29,839 | ₩30,006 | ₩29,258 | ₩29,592 | -0.83% | 168.9만 |
|---|
| 2026.01.15 | ₩30,868 | ₩31,022 | ₩29,525 | ₩29,552 | -4.26% | 235.4만 |
|---|
| 2026.01.14 | ₩30,287 | ₩31,329 | ₩29,699 | ₩31,116 | +2.74% | 175.7만 |
|---|
| 2026.01.13 | ₩31,744 | ₩31,750 | ₩29,901 | ₩30,167 | -4.97% | 229.5만 |
|---|
| 2026.01.12 | ₩31,664 | ₩32,051 | ₩30,140 | ₩31,677 | +0.04% | 207.8만 |
|---|
| 2026.01.09 | ₩30,888 | ₩32,238 | ₩30,875 | ₩31,543 | +2.12% | 436.3만 |
|---|
| 2026.01.08 | ₩30,046 | ₩31,015 | ₩29,204 | ₩30,781 | +2.45% | 259.1만 |
|---|
| 2026.01.07 | ₩28,897 | ₩30,394 | ₩28,817 | ₩30,367 | +5.09% | 331.2만 |
|---|
| 2026.01.06 | ₩27,146 | ₩28,883 | ₩27,012 | ₩28,041 | +3.30% | 210.6만 |
|---|
| 2026.01.05 | ₩28,883 | ₩28,950 | ₩27,079 | ₩27,146 | -6.02% | 352.8만 |
|---|
| 2026.01.02 | ₩29,244 | ₩29,501 | ₩28,496 | ₩28,750 | -1.69% | 141.9만 |
|---|
| 2025.12.31 | ₩28,777 | ₩29,278 | ₩28,536 | ₩29,057 | +0.98% | 118.4만 |
|---|
| 2025.12.30 | ₩29,097 | ₩29,445 | ₩28,683 | ₩28,777 | -1.10% | 118.3만 |
|---|
| 2025.12.29 | ₩29,766 | ₩29,766 | ₩28,837 | ₩29,298 | -1.57% | 279.8만 |
|---|
| 2025.12.26 | ₩30,661 | ₩30,661 | ₩29,886 | ₩30,113 | -1.79% | 88.7만 |
|---|
| 2025.12.24 | ₩30,434 | ₩31,062 | ₩30,340 | ₩30,715 | +0.92% | 68만 |
|---|
| 2025.12.23 | ₩30,461 | ₩31,022 | ₩30,046 | ₩30,541 | +0.26% | 209.8만 |
|---|
| 2025.12.22 | ₩29,338 | ₩30,414 | ₩29,338 | ₩30,327 | +3.37% | 169.1만 |
|---|
| 2025.12.19 | ₩28,670 | ₩29,579 | ₩28,456 | ₩29,298 | +2.19% | 253.6만 |
|---|
| 2025.12.18 | ₩28,696 | ₩28,937 | ₩28,322 | ₩28,442 | -0.88% | 184.5만 |
|---|
| 2025.12.17 | ₩28,964 | ₩29,429 | ₩28,589 | ₩28,630 | -1.15% | 165.1만 |
|---|
| 2025.12.16 | ₩29,338 | ₩29,766 | ₩28,750 | ₩28,937 | -1.37% | 231.5만 |
|---|
| 2025.12.15 | ₩29,832 | ₩30,227 | ₩29,137 | ₩29,418 | -1.39% | 297.4만 |
|---|
| 2025.12.12 | ₩30,621 | ₩30,928 | ₩29,772 | ₩29,832 | -2.58% | 190.2만 |
|---|
| 2025.12.11 | ₩31,343 | ₩31,474 | ₩30,701 | ₩30,755 | -1.88% | 159.8만 |
|---|
| 2025.12.10 | ₩32,038 | ₩32,305 | ₩30,902 | ₩31,223 | -2.54% | 328.7만 |
|---|
| 2025.12.09 | ₩34,764 | ₩34,778 | ₩31,904 | ₩31,918 | -8.19% | 537.8만 |
|---|
| 2025.12.08 | ₩37,210 | ₩37,249 | ₩32,225 | ₩34,911 | -6.18% | 938.7만 |
|---|
| 2025.12.05 | ₩37,210 | ₩38,721 | ₩36,515 | ₩37,598 | +1.04% | 171.1만 |
|---|
| 2025.12.04 | ₩37,184 | ₩38,707 | ₩36,596 | ₩37,170 | -0.04% | 149.2만 |
|---|
| 2025.12.03 | ₩35,473 | ₩37,210 | ₩35,473 | ₩37,090 | +4.56% | 93.1만 |
|---|
| 2025.12.02 | ₩35,673 | ₩37,017 | ₩35,326 | ₩35,673 | 0.00% | 156.5만 |
|---|
| 2025.12.01 | ₩36,636 | ₩36,649 | ₩35,500 | ₩35,874 | -2.08% | 149.7만 |
|---|
| 2025.11.28 | ₩36,569 | ₩37,075 | ₩36,542 | ₩37,037 | +1.28% | 48.3만 |
|---|
| 2025.11.26 | ₩37,665 | ₩37,798 | ₩36,355 | ₩36,756 | -2.41% | 126.8만 |
|---|
| 2025.11.25 | ₩35,961 | ₩37,718 | ₩35,647 | ₩37,678 | +4.78% | 244.5만 |
|---|
| 2025.11.24 | ₩37,705 | ₩39,282 | ₩34,363 | ₩36,288 | -3.76% | 628만 |
|---|
| 2025.11.21 | ₩36,863 | ₩37,758 | ₩36,617 | ₩37,651 | +2.14% | 205.5만 |
|---|
| 2025.11.20 | ₩37,504 | ₩37,959 | ₩36,709 | ₩36,796 | -1.89% | 294.5만 |
|---|
| 2025.11.19 | ₩38,761 | ₩39,168 | ₩37,197 | ₩37,424 | -3.45% | 291.1만 |
|---|
| 2025.11.18 | ₩39,175 | ₩39,810 | ₩39,108 | ₩39,322 | +0.38% | 154.4만 |
|---|
| 2025.11.17 | ₩40,164 | ₩40,834 | ₩39,703 | ₩39,723 | -1.10% | 130.5만 |
|---|
| 2025.11.14 | ₩41,447 | ₩42,070 | ₩40,298 | ₩40,485 | -2.32% | 134.9만 |
|---|
| 2025.11.13 | ₩41,127 | ₩43,653 | ₩40,993 | ₩41,447 | +0.78% | 276.3만 |
|---|
| 2025.11.12 | ₩43,599 | ₩44,775 | ₩39,990 | ₩41,668 | -4.43% | 354.5만 |
|---|
| 2025.11.11 | ₩42,316 | ₩43,532 | ₩41,848 | ₩42,811 | +1.17% | 126.2만 |
|---|
| 2025.11.10 | ₩42,730 | ₩43,172 | ₩41,915 | ₩42,223 | -1.19% | 104.4만 |
|---|
| 2025.11.07 | ₩42,904 | ₩42,958 | ₩41,461 | ₩42,503 | -0.93% | 105.9만 |
|---|
| 2025.11.06 | ₩43,025 | ₩43,512 | ₩41,848 | ₩43,265 | +0.56% | 86.3만 |
|---|
| 2025.11.05 | ₩42,543 | ₩43,205 | ₩42,249 | ₩42,784 | +0.57% | 55.7만 |
|---|
| 2025.11.04 | ₩42,477 | ₩43,840 | ₩42,209 | ₩42,837 | +0.85% | 82.5만 |
|---|
| 2025.11.03 | ₩43,158 | ₩43,786 | ₩42,477 | ₩42,944 | -0.50% | 90.9만 |
|---|
| 2025.10.31 | ₩42,837 | ₩44,627 | ₩42,517 | ₩43,305 | +1.09% | 110.1만 |
|---|
| 2025.10.30 | ₩42,543 | ₩43,593 | ₩42,236 | ₩43,105 | +1.32% | 67.3만 |
|---|
| 2025.10.29 | ₩43,319 | ₩43,720 | ₩42,650 | ₩42,944 | -0.86% | 126.6만 |
|---|
| 2025.10.28 | ₩42,784 | ₩43,552 | ₩42,129 | ₩43,532 | +1.75% | 108만 |
|---|
| 2025.10.27 | ₩42,744 | ₩43,372 | ₩42,022 | ₩42,931 | +0.44% | 141.1만 |
|---|
| 2025.10.24 | ₩42,396 | ₩43,265 | ₩42,289 | ₩42,583 | +0.44% | 148.1만 |
|---|
| 2025.10.23 | ₩42,918 | ₩43,372 | ₩42,236 | ₩42,329 | -1.37% | 111.8만 |
|---|
| 2025.10.22 | ₩43,479 | ₩43,973 | ₩42,483 | ₩42,918 | -1.29% | 112.3만 |
|---|
| 2025.10.21 | ₩44,107 | ₩44,221 | ₩43,038 | ₩43,920 | -0.42% | 125.8만 |
|---|
| 2025.10.20 | ₩42,904 | ₩44,201 | ₩42,817 | ₩43,987 | +2.52% | 96.3만 |
|---|
| 2025.10.17 | ₩42,503 | ₩43,131 | ₩42,156 | ₩42,717 | +0.50% | 89.2만 |
|---|
| 2025.10.16 | ₩46,112 | ₩46,353 | ₩42,176 | ₩43,252 | -6.20% | 163.7만 |
|---|
| 2025.10.15 | ₩45,190 | ₩46,513 | ₩44,655 | ₩45,069 | -0.27% | 183.9만 |
|---|
| 2025.10.14 | ₩43,011 | ₩45,925 | ₩42,009 | ₩44,415 | +3.26% | 258.2만 |
|---|
| 2025.10.13 | ₩42,443 | ₩44,856 | ₩41,127 | ₩43,907 | +3.45% | 268.2만 |
|---|
| 2025.10.10 | ₩42,891 | ₩43,359 | ₩41,675 | ₩42,370 | -1.22% | 191.2만 |
|---|