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 | ₩25,071 | ₩25,444 | ₩24,757 | ₩24,857 | -0.85% | 138.7만 |
| 2026.10.08 | ₩25,244 | ₩25,244 | ₩24,149 | ₩24,977 | -1.06% | 215만 |
| 2026.10.07 | ₩24,997 | ₩25,678 | ₩24,804 | ₩25,524 | +2.11% | 156.9만 |
| 2026.10.06 | ₩25,364 | ₩25,698 | ₩24,764 | ₩24,990 | -1.47% | 134.5만 |
| 2026.10.05 | ₩24,690 | ₩25,124 | ₩23,916 | ₩25,064 | +1.51% | 176.3만 |
| 2026.10.02 | ₩25,831 | ₩26,219 | ₩24,723 | ₩24,790 | -4.03% | 253만 |
| 2026.10.01 | ₩26,179 | ₩26,406 | ₩25,618 | ₩25,791 | -1.48% | 222.3만 |
| 2026.09.30 | ₩25,231 | ₩26,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,552 |
| +5.24% |
| 295.5만 |
| 2026.09.29 | ₩24,697 | ₩25,711 | ₩24,643 | ₩25,124 | +1.73% | 197.4만 |
|---|
| 2026.09.28 | ₩25,097 | ₩25,217 | ₩24,563 | ₩24,857 | -0.96% | 171.5만 |
|---|
| 2026.09.25 | ₩26,018 | ₩26,285 | ₩25,164 | ₩25,511 | -1.95% | 142.8만 |
|---|
| 2026.09.24 | ₩24,430 | ₩25,524 | ₩24,230 | ₩25,444 | +4.15% | 178.1만 |
|---|
| 2026.09.23 | ₩24,857 | ₩25,471 | ₩24,396 | ₩24,630 | -0.91% | 240.9만 |
|---|
| 2026.09.22 | ₩25,164 | ₩25,177 | ₩24,577 | ₩24,884 | -1.11% | 230.8만 |
|---|
| 2026.09.21 | ₩23,965 | ₩24,890 | ₩23,776 | ₩24,737 | +3.22% | 283.3만 |
|---|
| 2026.09.18 | ₩23,642 | ₩23,862 | ₩22,988 | ₩23,509 | -0.56% | 293.6만 |
|---|
| 2026.09.17 | ₩23,202 | ₩23,833 | ₩23,095 | ₩23,469 | +1.15% | 195.4만 |
|---|
| 2026.09.16 | ₩23,842 | ₩24,083 | ₩22,507 | ₩22,694 | -4.82% | 352.6만 |
|---|
| 2026.09.15 | ₩24,830 | ₩24,870 | ₩23,388 | ₩23,589 | -5.00% | 347.1만 |
|---|
| 2026.09.14 | ₩25,097 | ₩25,097 | ₩24,310 | ₩24,737 | -1.44% | 324.8만 |
|---|
| 2026.09.11 | ₩26,005 | ₩26,499 | ₩24,844 | ₩24,884 | -4.31% | 427.8만 |
|---|
| 2026.09.10 | ₩26,299 | ₩26,539 | ₩25,564 | ₩25,618 | -2.59% | 182.4만 |
|---|
| 2026.09.09 | ₩26,993 | ₩27,393 | ₩26,379 | ₩26,579 | -1.53% | 136.2만 |
|---|
| 2026.09.08 | ₩28,869 | ₩29,329 | ₩27,273 | ₩27,353 | -5.25% | 158.9만 |
|---|
| 2026.09.04 | ₩28,728 | ₩29,236 | ₩28,575 | ₩28,728 | 0.00% | 81.2만 |
|---|
| 2026.09.03 | ₩29,316 | ₩29,436 | ₩28,728 | ₩29,035 | -0.96% | 131.7만 |
|---|
| 2026.09.02 | ₩28,181 | ₩29,316 | ₩28,168 | ₩29,222 | +3.69% | 147.9만 |
|---|
| 2026.09.01 | ₩27,447 | ₩28,768 | ₩27,420 | ₩28,208 | +2.77% | 146.3만 |
|---|
| 2026.08.31 | ₩26,432 | ₩28,321 | ₩26,307 | ₩27,740 | +4.95% | 232.1만 |
|---|
| 2026.08.28 | ₩27,260 | ₩27,487 | ₩26,499 | ₩26,539 | -2.64% | 115.1만 |
|---|
| 2026.08.27 | ₩27,634 | ₩27,847 | ₩27,126 | ₩27,367 | -0.97% | 101.6만 |
|---|
| 2026.08.26 | ₩28,448 | ₩28,448 | ₩27,540 | ₩27,607 | -2.96% | 92.3만 |
|---|
| 2026.08.25 | ₩28,221 | ₩28,934 | ₩28,089 | ₩28,435 | +0.76% | 140.6만 |
|---|
| 2026.08.24 | ₩28,915 | ₩29,730 | ₩27,754 | ₩27,954 | -3.32% | 193만 |
|---|
| 2026.08.21 | ₩28,622 | ₩29,863 | ₩28,541 | ₩29,129 | +1.77% | 142.3만 |
|---|
| 2026.08.20 | ₩30,264 | ₩31,024 | ₩28,248 | ₩28,381 | -6.22% | 276.9만 |
|---|
| 2026.08.19 | ₩29,823 | ₩30,597 | ₩29,503 | ₩30,170 | +1.16% | 264만 |
|---|
| 2026.08.18 | ₩27,527 | ₩29,289 | ₩27,279 | ₩29,262 | +6.30% | 364.3만 |
|---|
| 2026.08.17 | ₩27,340 | ₩27,727 | ₩26,966 | ₩27,567 | +0.83% | 126.8만 |
|---|
| 2026.08.14 | ₩26,926 | ₩27,287 | ₩26,519 | ₩27,193 | +0.99% | 201.7만 |
|---|
| 2026.08.13 | ₩28,007 | ₩28,301 | ₩26,886 | ₩27,060 | -3.38% | 197.5만 |
|---|
| 2026.08.12 | ₩28,528 | ₩28,862 | ₩27,287 | ₩27,567 | -3.37% | 369만 |
|---|
| 2026.08.11 | ₩29,069 | ₩29,836 | ₩27,643 | ₩29,142 | +0.25% | 423.2만 |
|---|
| 2026.08.10 | ₩27,847 | ₩28,034 | ₩27,006 | ₩27,580 | -0.96% | 223.9만 |
|---|
| 2026.08.07 | ₩26,726 | ₩27,847 | ₩26,479 | ₩27,700 | +3.65% | 261.1만 |
|---|
| 2026.08.06 | ₩25,431 | ₩26,539 | ₩25,431 | ₩25,738 | +1.21% | 207.3만 |
|---|
| 2026.08.05 | ₩25,765 | ₩26,219 | ₩25,404 | ₩25,431 | -1.30% | 170.4만 |
|---|
| 2026.08.04 | ₩25,885 | ₩26,018 | ₩25,271 | ₩25,538 | -1.34% | 256.6만 |
|---|
| 2026.08.03 | ₩24,643 | ₩25,618 | ₩24,550 | ₩25,378 | +2.98% | 204.5만 |
|---|
| 2026.07.31 | ₩25,084 | ₩25,364 | ₩24,470 | ₩24,764 | -1.28% | 272.1만 |
|---|
| 2026.07.30 | ₩25,685 | ₩25,685 | ₩24,723 | ₩25,431 | -0.99% | 283.4만 |
|---|
| 2026.07.29 | ₩25,631 | ₩25,857 | ₩25,057 | ₩25,164 | -1.82% | 293.8만 |
|---|
| 2026.07.28 | ₩25,551 | ₩25,938 | ₩24,910 | ₩25,418 | -0.52% | 399.3만 |
|---|
| 2026.07.27 | ₩27,433 | ₩27,767 | ₩24,884 | ₩25,725 | -6.23% | 1006.5만 |
|---|
| 2026.07.24 | ₩30,437 | ₩30,904 | ₩29,609 | ₩29,663 | -2.54% | 169.4만 |
|---|
| 2026.07.23 | ₩31,118 | ₩32,106 | ₩30,918 | ₩31,412 | +0.94% | 94.4만 |
|---|
| 2026.07.22 | ₩31,719 | ₩31,865 | ₩30,838 | ₩31,412 | -0.97% | 155.2만 |
|---|
| 2026.07.21 | ₩31,425 | ₩31,872 | ₩30,731 | ₩31,425 | 0.00% | 206.8만 |
|---|
| 2026.07.20 | ₩29,629 | ₩31,819 | ₩29,436 | ₩30,984 | +4.57% | 279만 |
|---|
| 2026.07.17 | ₩29,903 | ₩30,878 | ₩29,676 | ₩29,716 | -0.62% | 180.7만 |
|---|
| 2026.07.16 | ₩30,477 | ₩31,251 | ₩29,703 | ₩30,317 | -0.53% | 308.2만 |
|---|
| 2026.07.15 | ₩34,122 | ₩34,375 | ₩30,564 | ₩30,757 | -9.86% | 522.2만 |
|---|
| 2026.07.14 | ₩34,282 | ₩34,642 | ₩33,855 | ₩34,268 | -0.04% | 158.2만 |
|---|
| 2026.07.13 | ₩35,470 | ₩35,777 | ₩33,507 | ₩34,375 | -3.09% | 298.3만 |
|---|
| 2026.07.10 | ₩36,645 | ₩36,751 | ₩35,403 | ₩36,151 | -1.35% | 134.3만 |
|---|
| 2026.07.09 | ₩37,018 | ₩37,552 | ₩36,451 | ₩36,551 | -1.26% | 140.1만 |
|---|
| 2026.07.08 | ₩36,725 | ₩37,966 | ₩36,398 | ₩37,205 | +1.31% | 116.8만 |
|---|
| 2026.07.07 | ₩37,659 | ₩38,046 | ₩36,551 | ₩36,952 | -1.88% | 117.4만 |
|---|
| 2026.07.06 | ₩39,788 | ₩39,822 | ₩36,791 | ₩37,432 | -5.92% | 152.6만 |
|---|
| 2026.07.02 | ₩40,142 | ₩40,409 | ₩39,461 | ₩39,929 | -0.53% | 140.7만 |
|---|
| 2026.07.01 | ₩38,380 | ₩40,376 | ₩38,380 | ₩39,902 | +3.97% | 161.8만 |
|---|
| 2026.06.30 | ₩39,234 | ₩39,755 | ₩38,420 | ₩38,554 | -1.74% | 102.1만 |
|---|
| 2026.06.29 | ₩38,981 | ₩39,261 | ₩37,072 | ₩39,234 | +0.65% | 128.9만 |
|---|
| 2026.06.26 | ₩37,486 | ₩39,141 | ₩37,232 | ₩38,300 | +2.17% | 282.9만 |
|---|
| 2026.06.25 | ₩39,048 | ₩40,022 | ₩37,552 | ₩37,953 | -2.80% | 263.1만 |
|---|
| 2026.06.24 | ₩39,768 | ₩40,503 | ₩38,754 | ₩39,221 | -1.38% | 207.8만 |
|---|
| 2026.06.23 | ₩38,620 | ₩40,249 | ₩37,993 | ₩39,114 | +1.28% | 208.7만 |
|---|
| 2026.06.22 | ₩37,886 | ₩39,328 | ₩37,512 | ₩39,168 | +3.38% | 366.4만 |
|---|
| 2026.06.18 | ₩39,595 | ₩39,782 | ₩36,618 | ₩37,285 | -5.83% | 1360.8만 |
|---|
| 2026.06.17 | ₩45,002 | ₩45,469 | ₩43,012 | ₩44,748 | -0.56% | 105.8만 |
|---|
| 2026.06.16 | ₩46,737 | ₩47,024 | ₩44,201 | ₩44,561 | -4.66% | 200.6만 |
|---|
| 2026.06.15 | ₩47,284 | ₩48,299 | ₩46,470 | ₩47,364 | +0.17% | 145만 |
|---|
| 2026.06.12 | ₩48,352 | ₩49,187 | ₩46,569 | ₩47,885 | -0.97% | 170만 |
|---|
| 2026.06.11 | ₩46,577 | ₩48,446 | ₩45,980 | ₩48,432 | +3.98% | 197.6만 |
|---|
| 2026.06.10 | ₩43,880 | ₩46,844 | ₩43,614 | ₩46,537 | +6.05% | 191만 |
|---|
| 2026.06.09 | ₩42,425 | ₩44,761 | ₩41,838 | ₩44,708 | +5.38% | 258만 |
|---|
| 2026.06.08 | ₩43,386 | ₩43,765 | ₩39,942 | ₩42,078 | -3.02% | 320.4만 |
|---|
| 2026.06.05 | ₩45,776 | ₩46,542 | ₩43,506 | ₩43,546 | -4.87% | 248.5만 |
|---|
| 2026.06.04 | ₩47,645 | ₩47,765 | ₩45,175 | ₩45,656 | -4.17% | 341.5만 |
|---|
| 2026.06.03 | ₩46,690 | ₩50,061 | ₩45,856 | ₩48,032 | +2.87% | 408.9만 |
|---|
| 2026.06.02 | ₩33,868 | ₩48,993 | ₩33,708 | ₩48,432 | +43.00% | 1463.3만 |
|---|
| 2026.06.01 | ₩35,937 | ₩36,044 | ₩33,120 | ₩34,055 | -5.24% | 311.9만 |
|---|
| 2026.05.29 | ₩37,726 | ₩38,026 | ₩35,403 | ₩36,258 | -3.89% | 245.2만 |
|---|
| 2026.05.28 | ₩37,512 | ₩39,161 | ₩36,791 | ₩37,726 | +0.57% | 134.4만 |
|---|
| 2026.05.27 | ₩39,929 | ₩40,182 | ₩37,846 | ₩38,046 | -4.71% | 143.7만 |
|---|
| 2026.05.26 | ₩39,248 | ₩40,249 | ₩38,327 | ₩39,421 | +0.44% | 157.4만 |
|---|
| 2026.05.22 | ₩36,711 | ₩40,182 | ₩36,303 | ₩39,208 | +6.80% | 204.8만 |
|---|
| 2026.05.21 | ₩37,112 | ₩38,300 | ₩36,565 | ₩37,366 | +0.68% | 153.6만 |
|---|
| 2026.05.20 | ₩36,091 | ₩37,739 | ₩35,670 | ₩37,539 | +4.01% | 138.2만 |
|---|
| 2026.05.19 | ₩35,844 | ₩37,099 | ₩35,243 | ₩35,964 | +0.34% | 115.4만 |
|---|
| 2026.05.18 | ₩36,351 | ₩37,512 | ₩35,857 | ₩36,017 | -0.92% | 179.1만 |
|---|
| 2026.05.15 | ₩37,539 | ₩37,940 | ₩35,924 | ₩36,778 | -2.03% | 180만 |
|---|
| 2026.05.14 | ₩38,046 | ₩39,154 | ₩37,240 | ₩38,180 | +0.35% | 222.4만 |
|---|
| 2026.05.13 | ₩37,833 | ₩39,542 | ₩36,711 | ₩38,273 | +1.16% | 294.2만 |
|---|
| 2026.05.12 | ₩32,880 | ₩37,859 | ₩32,440 | ₩37,726 | +14.74% | 505만 |
|---|
| 2026.05.11 | ₩37,392 | ₩38,160 | ₩33,601 | ₩34,148 | -8.68% | 304.9만 |
|---|
| 2026.05.08 | ₩37,900 | ₩39,381 | ₩36,965 | ₩37,539 | -0.95% | 260.1만 |
|---|
| 2026.05.07 | ₩38,340 | ₩38,914 | ₩37,339 | ₩38,140 | -0.52% | 135.8만 |
|---|
| 2026.05.06 | ₩37,713 | ₩39,882 | ₩36,525 | ₩38,660 | +2.51% | 346.9만 |
|---|
| 2026.05.05 | ₩35,396 | ₩40,596 | ₩35,303 | ₩38,060 | +7.52% | 659.1만 |
|---|
| 2026.05.04 | ₩31,465 | ₩35,376 | ₩31,465 | ₩35,376 | +12.43% | 388.8만 |
|---|
| 2026.05.01 | ₩31,251 | ₩31,639 | ₩30,717 | ₩31,492 | +0.77% | 111.7만 |
|---|
| 2026.04.30 | ₩30,213 | ₩31,492 | ₩29,930 | ₩31,398 | +3.92% | 107.9만 |
|---|
| 2026.04.29 | ₩31,372 | ₩31,685 | ₩30,297 | ₩30,397 | -3.11% | 156.2만 |
|---|
| 2026.04.28 | ₩31,198 | ₩32,079 | ₩29,903 | ₩31,452 | +0.81% | 252.9만 |
|---|
| 2026.04.27 | ₩32,237 | ₩32,613 | ₩31,372 | ₩31,572 | -2.06% | 149.2만 |
|---|
| 2026.04.24 | ₩32,146 | ₩32,473 | ₩31,011 | ₩31,906 | -0.75% | 136.9만 |
|---|
| 2026.04.23 | ₩33,908 | ₩34,175 | ₩31,765 | ₩32,026 | -5.55% | 247.8만 |
|---|
| 2026.04.22 | ₩33,828 | ₩35,003 | ₩33,828 | ₩34,616 | +2.33% | 325.7만 |
|---|
| 2026.04.21 | ₩33,481 | ₩35,096 | ₩32,867 | ₩33,668 | +0.56% | 387.2만 |
|---|
| 2026.04.20 | ₩28,982 | ₩35,670 | ₩28,955 | ₩33,467 | +15.48% | 740.7만 |
|---|
| 2026.04.17 | ₩28,315 | ₩28,782 | ₩27,767 | ₩28,261 | -0.19% | 180.9만 |
|---|
| 2026.04.16 | ₩27,794 | ₩29,342 | ₩27,140 | ₩28,141 | +1.25% | 366.7만 |
|---|
| 2026.04.15 | ₩25,257 | ₩27,447 | ₩25,004 | ₩27,393 | +8.46% | 285.9만 |
|---|
| 2026.04.14 | ₩23,829 | ₩25,017 | ₩23,789 | ₩24,950 | +4.71% | 274.5만 |
|---|
| 2026.04.13 | ₩24,216 | ₩24,403 | ₩23,549 | ₩23,615 | -2.48% | 176.3만 |
|---|
| 2026.04.10 | ₩24,256 | ₩24,416 | ₩23,709 | ₩24,243 | -0.06% | 218.3만 |
|---|
| 2026.04.09 | ₩24,109 | ₩24,924 | ₩23,929 | ₩24,296 | +0.78% | 155.1만 |
|---|
| 2026.04.08 | ₩24,697 | ₩24,857 | ₩23,949 | ₩24,430 | -1.08% | 226.8만 |
|---|
| 2026.04.07 | ₩24,901 | ₩25,137 | ₩23,696 | ₩24,016 | -3.55% | 138만 |
|---|
| 2026.04.06 | ₩25,725 | ₩25,805 | ₩24,884 | ₩24,937 | -3.06% | 77.5만 |
|---|
| 2026.04.02 | ₩25,338 | ₩25,845 | ₩24,990 | ₩25,551 | +0.84% | 123.7만 |
|---|
| 2026.04.01 | ₩24,550 | ₩25,671 | ₩24,456 | ₩25,431 | +3.59% | 107.4만 |
|---|
| 2026.03.31 | ₩23,442 | ₩24,423 | ₩23,295 | ₩24,149 | +3.02% | 122.6만 |
|---|
| 2026.03.30 | ₩22,427 | ₩23,509 | ₩22,294 | ₩23,108 | +3.04% | 154.4만 |
|---|
| 2026.03.27 | ₩23,562 | ₩23,615 | ₩22,374 | ₩22,427 | -4.82% | 130.7만 |
|---|
| 2026.03.26 | ₩23,255 | ₩23,749 | ₩23,108 | ₩23,348 | +0.40% | 149.1만 |
|---|
| 2026.03.25 | ₩23,041 | ₩23,789 | ₩23,041 | ₩23,495 | +1.97% | 112.9만 |
|---|
| 2026.03.24 | ₩22,855 | ₩23,162 | ₩22,641 | ₩22,814 | -0.18% | 93.5만 |
|---|
| 2026.03.23 | ₩23,388 | ₩23,589 | ₩22,788 | ₩23,001 | -1.66% | 149.5만 |
|---|
| 2026.03.20 | ₩24,270 | ₩25,097 | ₩23,202 | ₩23,242 | -4.24% | 108.9만 |
|---|
| 2026.03.19 | ₩24,203 | ₩24,283 | ₩23,629 | ₩23,856 | -1.43% | 144.7만 |
|---|
| 2026.03.18 | ₩24,523 | ₩24,703 | ₩23,882 | ₩24,310 | -0.87% | 95.5만 |
|---|
| 2026.03.17 | ₩25,431 | ₩25,431 | ₩24,710 | ₩24,764 | -2.62% | 92.4만 |
|---|
| 2026.03.16 | ₩25,191 | ₩25,725 | ₩25,151 | ₩25,498 | +1.22% | 99.5만 |
|---|
| 2026.03.13 | ₩25,578 | ₩25,605 | ₩24,670 | ₩25,031 | -2.14% | 141.8만 |
|---|
| 2026.03.12 | ₩27,006 | ₩27,006 | ₩25,431 | ₩25,431 | -5.83% | 133.3만 |
|---|
| 2026.03.11 | ₩26,245 | ₩27,380 | ₩26,245 | ₩27,060 | +3.10% | 136.5만 |
|---|
| 2026.03.10 | ₩25,638 | ₩26,673 | ₩24,677 | ₩26,112 | +1.85% | 162.6만 |
|---|
| 2026.03.09 | ₩25,591 | ₩26,232 | ₩25,009 | ₩25,551 | -0.16% | 138.1만 |
|---|
| 2026.03.06 | ₩23,776 | ₩25,564 | ₩23,335 | ₩25,324 | +6.51% | 187.9만 |
|---|
| 2026.03.05 | ₩23,562 | ₩23,789 | ₩23,308 | ₩23,696 | +0.57% | 165.5만 |
|---|
| 2026.03.04 | ₩23,842 | ₩24,323 | ₩23,469 | ₩23,829 | -0.06% | 166만 |
|---|
| 2026.03.03 | ₩24,109 | ₩24,243 | ₩23,469 | ₩23,842 | -1.11% | 187.3만 |
|---|
| 2026.03.02 | ₩24,753 | ₩25,124 | ₩24,590 | ₩24,617 | -0.55% | 180만 |
|---|
| 2026.02.27 | ₩25,618 | ₩25,765 | ₩25,137 | ₩25,364 | -0.99% | 165.4만 |
|---|
| 2026.02.26 | ₩26,566 | ₩26,566 | ₩25,324 | ₩25,738 | -3.12% | 172.7만 |
|---|
| 2026.02.25 | ₩25,952 | ₩27,060 | ₩25,845 | ₩26,325 | +1.44% | 146.1만 |
|---|
| 2026.02.24 | ₩26,619 | ₩26,619 | ₩24,897 | ₩26,032 | -2.21% | 262.7만 |
|---|
| 2026.02.23 | ₩28,128 | ₩28,808 | ₩25,284 | ₩26,365 | -6.26% | 619.6만 |
|---|
| 2026.02.20 | ₩24,470 | ₩24,750 | ₩23,989 | ₩24,189 | -1.15% | 136.2만 |
|---|
| 2026.02.19 | ₩24,403 | ₩24,804 | ₩24,016 | ₩24,510 | +0.44% | 162.5만 |
|---|
| 2026.02.18 | ₩24,123 | ₩24,990 | ₩23,896 | ₩24,497 | +1.55% | 181.2만 |
|---|
| 2026.02.17 | ₩23,495 | ₩24,243 | ₩23,495 | ₩24,176 | +2.90% | 140.8만 |
|---|
| 2026.02.13 | ₩24,149 | ₩24,617 | ₩23,442 | ₩23,469 | -2.82% | 140만 |
|---|
| 2026.02.12 | ₩24,096 | ₩24,924 | ₩23,905 | ₩24,109 | +0.06% | 223.6만 |
|---|
| 2026.02.11 | ₩23,829 | ₩24,924 | ₩23,362 | ₩24,750 | +3.87% | 251만 |
|---|
| 2026.02.10 | ₩23,202 | ₩24,216 | ₩22,961 | ₩23,909 | +3.05% | 277.9만 |
|---|
| 2026.02.09 | ₩22,908 | ₩23,302 | ₩22,454 | ₩22,948 | +0.17% | 459.9만 |
|---|
| 2026.02.06 | ₩22,534 | ₩23,055 | ₩22,534 | ₩22,828 | +1.30% | 254.7만 |
|---|
| 2026.02.05 | ₩22,401 | ₩23,202 | ₩22,160 | ₩22,294 | -0.48% | 334.3만 |
|---|
| 2026.02.04 | ₩22,174 | ₩22,761 | ₩21,680 | ₩22,227 | +0.24% | 189.7만 |
|---|
| 2026.02.03 | ₩23,035 | ₩23,202 | ₩21,960 | ₩22,240 | -3.45% | 241.7만 |
|---|
| 2026.02.02 | ₩23,295 | ₩23,629 | ₩22,788 | ₩22,895 | -1.72% | 210.9만 |
|---|
| 2026.01.30 | ₩23,602 | ₩23,738 | ₩22,734 | ₩23,362 | -1.02% | 298.2만 |
|---|
| 2026.01.29 | ₩23,829 | ₩24,203 | ₩23,442 | ₩23,655 | -0.73% | 234.3만 |
|---|
| 2026.01.28 | ₩24,350 | ₩25,044 | ₩23,789 | ₩23,829 | -2.14% | 314.6만 |
|---|
| 2026.01.27 | ₩25,137 | ₩25,738 | ₩24,343 | ₩24,390 | -2.97% | 298.5만 |
|---|
| 2026.01.26 | ₩25,391 | ₩25,718 | ₩25,044 | ₩25,311 | -0.32% | 203.6만 |
|---|
| 2026.01.23 | ₩25,898 | ₩26,506 | ₩25,351 | ₩25,378 | -2.01% | 306만 |
|---|
| 2026.01.22 | ₩26,806 | ₩27,113 | ₩25,645 | ₩25,818 | -3.69% | 561.4만 |
|---|
| 2026.01.21 | ₩29,356 | ₩29,423 | ₩26,179 | ₩27,714 | -5.59% | 811.8만 |
|---|
| 2026.01.20 | ₩28,969 | ₩31,872 | ₩28,301 | ₩31,265 | +7.93% | 484.5만 |
|---|
| 2026.01.16 | ₩29,803 | ₩29,970 | ₩29,222 | ₩29,556 | -0.83% | 168.9만 |
|---|
| 2026.01.15 | ₩30,831 | ₩30,984 | ₩29,489 | ₩29,516 | -4.26% | 235.4만 |
|---|
| 2026.01.14 | ₩30,250 | ₩31,291 | ₩29,663 | ₩31,078 | +2.74% | 175.7만 |
|---|
| 2026.01.13 | ₩31,705 | ₩31,712 | ₩29,864 | ₩30,130 | -4.97% | 229.5만 |
|---|
| 2026.01.12 | ₩31,625 | ₩32,012 | ₩30,103 | ₩31,639 | +0.04% | 207.8만 |
|---|
| 2026.01.09 | ₩30,851 | ₩32,199 | ₩30,838 | ₩31,505 | +2.12% | 436.3만 |
|---|
| 2026.01.08 | ₩30,010 | ₩30,978 | ₩29,169 | ₩30,744 | +2.45% | 259.1만 |
|---|
| 2026.01.07 | ₩28,862 | ₩30,357 | ₩28,782 | ₩30,330 | +5.09% | 331.2만 |
|---|
| 2026.01.06 | ₩27,113 | ₩28,848 | ₩26,980 | ₩28,007 | +3.30% | 210.6만 |
|---|
| 2026.01.05 | ₩28,848 | ₩28,915 | ₩27,046 | ₩27,113 | -6.02% | 352.8만 |
|---|
| 2026.01.02 | ₩29,209 | ₩29,465 | ₩28,461 | ₩28,715 | -1.69% | 141.9만 |
|---|
| 2025.12.31 | ₩28,742 | ₩29,242 | ₩28,501 | ₩29,022 | +0.98% | 118.4만 |
|---|
| 2025.12.30 | ₩29,062 | ₩29,409 | ₩28,648 | ₩28,742 | -1.10% | 118.3만 |
|---|
| 2025.12.29 | ₩29,730 | ₩29,730 | ₩28,802 | ₩29,262 | -1.57% | 279.8만 |
|---|
| 2025.12.26 | ₩30,624 | ₩30,624 | ₩29,850 | ₩30,077 | -1.79% | 88.7만 |
|---|
| 2025.12.24 | ₩30,397 | ₩31,024 | ₩30,304 | ₩30,677 | +0.92% | 68만 |
|---|
| 2025.12.23 | ₩30,424 | ₩30,984 | ₩30,010 | ₩30,504 | +0.26% | 209.8만 |
|---|
| 2025.12.22 | ₩29,302 | ₩30,377 | ₩29,302 | ₩30,290 | +3.37% | 169.1만 |
|---|
| 2025.12.19 | ₩28,635 | ₩29,543 | ₩28,421 | ₩29,262 | +2.19% | 253.6만 |
|---|
| 2025.12.18 | ₩28,662 | ₩28,902 | ₩28,288 | ₩28,408 | -0.88% | 184.5만 |
|---|
| 2025.12.17 | ₩28,929 | ₩29,393 | ₩28,555 | ₩28,595 | -1.15% | 165.1만 |
|---|
| 2025.12.16 | ₩29,302 | ₩29,730 | ₩28,715 | ₩28,902 | -1.37% | 231.5만 |
|---|
| 2025.12.15 | ₩29,796 | ₩30,190 | ₩29,102 | ₩29,382 | -1.39% | 297.4만 |
|---|
| 2025.12.12 | ₩30,584 | ₩30,891 | ₩29,736 | ₩29,796 | -2.58% | 190.2만 |
|---|
| 2025.12.11 | ₩31,305 | ₩31,436 | ₩30,664 | ₩30,717 | -1.88% | 159.8만 |
|---|
| 2025.12.10 | ₩31,999 | ₩32,266 | ₩30,864 | ₩31,185 | -2.54% | 328.7만 |
|---|
| 2025.12.09 | ₩34,722 | ₩34,736 | ₩31,865 | ₩31,879 | -8.19% | 537.8만 |
|---|
| 2025.12.08 | ₩37,165 | ₩37,204 | ₩32,186 | ₩34,869 | -6.18% | 938.7만 |
|---|
| 2025.12.05 | ₩37,165 | ₩38,674 | ₩36,471 | ₩37,552 | +1.04% | 171.1만 |
|---|
| 2025.12.04 | ₩37,139 | ₩38,660 | ₩36,551 | ₩37,125 | -0.04% | 149.2만 |
|---|
| 2025.12.03 | ₩35,430 | ₩37,165 | ₩35,430 | ₩37,045 | +4.56% | 93.1만 |
|---|
| 2025.12.02 | ₩35,630 | ₩36,972 | ₩35,283 | ₩35,630 | 0.00% | 156.5만 |
|---|
| 2025.12.01 | ₩36,591 | ₩36,605 | ₩35,457 | ₩35,830 | -2.08% | 149.7만 |
|---|
| 2025.11.28 | ₩36,525 | ₩37,030 | ₩36,498 | ₩36,992 | +1.28% | 48.3만 |
|---|
| 2025.11.26 | ₩37,619 | ₩37,753 | ₩36,311 | ₩36,711 | -2.41% | 126.8만 |
|---|
| 2025.11.25 | ₩35,917 | ₩37,673 | ₩35,603 | ₩37,633 | +4.78% | 244.5만 |
|---|
| 2025.11.24 | ₩37,659 | ₩39,234 | ₩34,322 | ₩36,244 | -3.76% | 628만 |
|---|
| 2025.11.21 | ₩36,818 | ₩37,713 | ₩36,573 | ₩37,606 | +2.14% | 205.5만 |
|---|
| 2025.11.20 | ₩37,459 | ₩37,913 | ₩36,665 | ₩36,751 | -1.89% | 294.5만 |
|---|
| 2025.11.19 | ₩38,714 | ₩39,121 | ₩37,152 | ₩37,379 | -3.45% | 291.1만 |
|---|
| 2025.11.18 | ₩39,128 | ₩39,762 | ₩39,061 | ₩39,275 | +0.38% | 154.4만 |
|---|
| 2025.11.17 | ₩40,116 | ₩40,784 | ₩39,655 | ₩39,675 | -1.10% | 130.5만 |
|---|
| 2025.11.14 | ₩41,397 | ₩42,019 | ₩40,249 | ₩40,436 | -2.32% | 134.9만 |
|---|
| 2025.11.13 | ₩41,077 | ₩43,600 | ₩40,943 | ₩41,397 | +0.78% | 276.3만 |
|---|
| 2025.11.12 | ₩43,546 | ₩44,721 | ₩39,942 | ₩41,617 | -4.43% | 354.5만 |
|---|
| 2025.11.11 | ₩42,265 | ₩43,480 | ₩41,798 | ₩42,759 | +1.17% | 126.2만 |
|---|
| 2025.11.10 | ₩42,679 | ₩43,119 | ₩41,864 | ₩42,171 | -1.19% | 104.4만 |
|---|
| 2025.11.07 | ₩42,852 | ₩42,906 | ₩41,410 | ₩42,452 | -0.93% | 105.9만 |
|---|
| 2025.11.06 | ₩42,972 | ₩43,460 | ₩41,798 | ₩43,213 | +0.56% | 86.3만 |
|---|
| 2025.11.05 | ₩42,492 | ₩43,153 | ₩42,198 | ₩42,732 | +0.57% | 55.7만 |
|---|
| 2025.11.04 | ₩42,425 | ₩43,787 | ₩42,158 | ₩42,785 | +0.85% | 82.5만 |
|---|
| 2025.11.03 | ₩43,106 | ₩43,733 | ₩42,425 | ₩42,892 | -0.50% | 90.9만 |
|---|
| 2025.10.31 | ₩42,785 | ₩44,573 | ₩42,465 | ₩43,253 | +1.09% | 110.1만 |
|---|
| 2025.10.30 | ₩42,492 | ₩43,540 | ₩42,185 | ₩43,052 | +1.32% | 67.3만 |
|---|
| 2025.10.29 | ₩43,266 | ₩43,667 | ₩42,599 | ₩42,892 | -0.86% | 126.6만 |
|---|
| 2025.10.28 | ₩42,732 | ₩43,500 | ₩42,078 | ₩43,480 | +1.75% | 108만 |
|---|
| 2025.10.27 | ₩42,692 | ₩43,319 | ₩41,971 | ₩42,879 | +0.44% | 141.1만 |
|---|
| 2025.10.24 | ₩42,345 | ₩43,213 | ₩42,238 | ₩42,532 | +0.44% | 148.1만 |
|---|
| 2025.10.23 | ₩42,866 | ₩43,319 | ₩42,185 | ₩42,278 | -1.37% | 111.8만 |
|---|
| 2025.10.22 | ₩43,426 | ₩43,920 | ₩42,432 | ₩42,866 | -1.29% | 112.3만 |
|---|
| 2025.10.21 | ₩44,054 | ₩44,167 | ₩42,986 | ₩43,867 | -0.42% | 125.8만 |
|---|
| 2025.10.20 | ₩42,852 | ₩44,147 | ₩42,765 | ₩43,934 | +2.52% | 96.3만 |
|---|
| 2025.10.17 | ₩42,452 | ₩43,079 | ₩42,105 | ₩42,665 | +0.50% | 89.2만 |
|---|
| 2025.10.16 | ₩46,056 | ₩46,296 | ₩42,125 | ₩43,199 | -6.20% | 163.7만 |
|---|
| 2025.10.15 | ₩45,135 | ₩46,457 | ₩44,601 | ₩45,015 | -0.27% | 183.9만 |
|---|
| 2025.10.14 | ₩42,959 | ₩45,869 | ₩41,958 | ₩44,361 | +3.26% | 258.2만 |
|---|
| 2025.10.13 | ₩42,392 | ₩44,801 | ₩41,077 | ₩43,853 | +3.45% | 268.2만 |
|---|
| 2025.10.10 | ₩42,839 | ₩43,306 | ₩41,624 | ₩42,318 | -1.22% | 191.2만 |
|---|