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 | ₩25,099 | ₩25,473 | ₩24,785 | ₩24,885 | -0.85% | 138.7만 |
| 2026.10.08 | ₩25,273 | ₩25,273 | ₩24,177 | ₩25,006 | -1.06% | 215만 |
| 2026.10.07 | ₩25,026 | ₩25,707 | ₩24,832 | ₩25,553 | +2.11% | 156.9만 |
| 2026.10.06 | ₩25,393 | ₩25,727 | ₩24,792 | ₩25,019 | -1.47% | 134.5만 |
| 2026.10.05 | ₩24,718 | ₩25,153 | ₩23,943 | ₩25,092 | +1.51% | 176.3만 |
| 2026.10.02 | ₩25,861 | ₩26,248 | ₩24,752 | ₩24,818 | -4.03% | 253만 |
| 2026.10.01 | ₩26,208 | ₩26,436 | ₩25,647 | ₩25,821 | -1.48% | 222.3만 |
| 2026.09.30 | ₩25,259 | ₩26,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,193 |
| ₩26,583 |
| +5.24% |
| 295.5만 |
| 2026.09.29 | ₩24,725 | ₩25,741 | ₩24,671 | ₩25,153 | +1.73% | 197.4만 |
|---|
| 2026.09.28 | ₩25,126 | ₩25,246 | ₩24,591 | ₩24,885 | -0.96% | 171.5만 |
|---|
| 2026.09.25 | ₩26,048 | ₩26,315 | ₩25,193 | ₩25,540 | -1.95% | 142.8만 |
|---|
| 2026.09.24 | ₩24,458 | ₩25,553 | ₩24,257 | ₩25,473 | +4.15% | 178.1만 |
|---|
| 2026.09.23 | ₩24,885 | ₩25,500 | ₩24,424 | ₩24,658 | -0.91% | 240.9만 |
|---|
| 2026.09.22 | ₩25,193 | ₩25,206 | ₩24,605 | ₩24,912 | -1.11% | 230.8만 |
|---|
| 2026.09.21 | ₩23,992 | ₩24,919 | ₩23,803 | ₩24,765 | +3.22% | 283.3만 |
|---|
| 2026.09.18 | ₩23,669 | ₩23,890 | ₩23,014 | ₩23,535 | -0.56% | 293.6만 |
|---|
| 2026.09.17 | ₩23,228 | ₩23,860 | ₩23,121 | ₩23,495 | +1.15% | 195.4만 |
|---|
| 2026.09.16 | ₩23,870 | ₩24,110 | ₩22,533 | ₩22,720 | -4.82% | 352.6만 |
|---|
| 2026.09.15 | ₩24,859 | ₩24,899 | ₩23,415 | ₩23,616 | -5.00% | 347.1만 |
|---|
| 2026.09.14 | ₩25,126 | ₩25,126 | ₩24,337 | ₩24,765 | -1.44% | 324.8만 |
|---|
| 2026.09.11 | ₩26,035 | ₩26,529 | ₩24,872 | ₩24,912 | -4.31% | 427.8만 |
|---|
| 2026.09.10 | ₩26,329 | ₩26,569 | ₩25,594 | ₩25,647 | -2.59% | 182.4만 |
|---|
| 2026.09.09 | ₩27,024 | ₩27,425 | ₩26,409 | ₩26,609 | -1.53% | 136.2만 |
|---|
| 2026.09.08 | ₩28,901 | ₩29,362 | ₩27,304 | ₩27,384 | -5.25% | 158.9만 |
|---|
| 2026.09.04 | ₩28,761 | ₩29,269 | ₩28,607 | ₩28,761 | 0.00% | 81.2만 |
|---|
| 2026.09.03 | ₩29,349 | ₩29,469 | ₩28,761 | ₩29,068 | -0.96% | 131.7만 |
|---|
| 2026.09.02 | ₩28,213 | ₩29,349 | ₩28,200 | ₩29,256 | +3.69% | 147.9만 |
|---|
| 2026.09.01 | ₩27,478 | ₩28,801 | ₩27,451 | ₩28,240 | +2.77% | 146.3만 |
|---|
| 2026.08.31 | ₩26,462 | ₩28,353 | ₩26,337 | ₩27,772 | +4.95% | 232.1만 |
|---|
| 2026.08.28 | ₩27,291 | ₩27,518 | ₩26,529 | ₩26,569 | -2.64% | 115.1만 |
|---|
| 2026.08.27 | ₩27,665 | ₩27,879 | ₩27,157 | ₩27,398 | -0.97% | 101.6만 |
|---|
| 2026.08.26 | ₩28,480 | ₩28,480 | ₩27,572 | ₩27,638 | -2.96% | 92.3만 |
|---|
| 2026.08.25 | ₩28,253 | ₩28,967 | ₩28,121 | ₩28,467 | +0.76% | 140.6만 |
|---|
| 2026.08.24 | ₩28,948 | ₩29,763 | ₩27,785 | ₩27,986 | -3.32% | 193만 |
|---|
| 2026.08.21 | ₩28,654 | ₩29,897 | ₩28,574 | ₩29,162 | +1.77% | 142.3만 |
|---|
| 2026.08.20 | ₩30,298 | ₩31,060 | ₩28,280 | ₩28,414 | -6.22% | 276.9만 |
|---|
| 2026.08.19 | ₩29,857 | ₩30,632 | ₩29,536 | ₩30,204 | +1.16% | 264만 |
|---|
| 2026.08.18 | ₩27,558 | ₩29,322 | ₩27,310 | ₩29,296 | +6.30% | 364.3만 |
|---|
| 2026.08.17 | ₩27,371 | ₩27,759 | ₩26,997 | ₩27,598 | +0.83% | 126.8만 |
|---|
| 2026.08.14 | ₩26,957 | ₩27,318 | ₩26,549 | ₩27,224 | +0.99% | 201.7만 |
|---|
| 2026.08.13 | ₩28,039 | ₩28,333 | ₩26,917 | ₩27,090 | -3.38% | 197.5만 |
|---|
| 2026.08.12 | ₩28,561 | ₩28,895 | ₩27,318 | ₩27,598 | -3.37% | 369만 |
|---|
| 2026.08.11 | ₩29,102 | ₩29,870 | ₩27,674 | ₩29,175 | +0.25% | 423.2만 |
|---|
| 2026.08.10 | ₩27,879 | ₩28,066 | ₩27,037 | ₩27,612 | -0.96% | 223.9만 |
|---|
| 2026.08.07 | ₩26,756 | ₩27,879 | ₩26,509 | ₩27,732 | +3.65% | 261.1만 |
|---|
| 2026.08.06 | ₩25,460 | ₩26,569 | ₩25,460 | ₩25,767 | +1.21% | 207.3만 |
|---|
| 2026.08.05 | ₩25,794 | ₩26,248 | ₩25,433 | ₩25,460 | -1.30% | 170.4만 |
|---|
| 2026.08.04 | ₩25,914 | ₩26,048 | ₩25,300 | ₩25,567 | -1.34% | 256.6만 |
|---|
| 2026.08.03 | ₩24,671 | ₩25,647 | ₩24,578 | ₩25,406 | +2.98% | 204.5만 |
|---|
| 2026.07.31 | ₩25,112 | ₩25,393 | ₩24,498 | ₩24,792 | -1.28% | 272.1만 |
|---|
| 2026.07.30 | ₩25,714 | ₩25,714 | ₩24,752 | ₩25,460 | -0.99% | 283.4만 |
|---|
| 2026.07.29 | ₩25,660 | ₩25,886 | ₩25,086 | ₩25,193 | -1.82% | 293.8만 |
|---|
| 2026.07.28 | ₩25,580 | ₩25,968 | ₩24,939 | ₩25,447 | -0.52% | 399.3만 |
|---|
| 2026.07.27 | ₩27,465 | ₩27,799 | ₩24,912 | ₩25,754 | -6.23% | 1006.5만 |
|---|
| 2026.07.24 | ₩30,472 | ₩30,940 | ₩29,643 | ₩29,697 | -2.54% | 169.4만 |
|---|
| 2026.07.23 | ₩31,153 | ₩32,142 | ₩30,953 | ₩31,447 | +0.94% | 94.4만 |
|---|
| 2026.07.22 | ₩31,755 | ₩31,902 | ₩30,873 | ₩31,447 | -0.97% | 155.2만 |
|---|
| 2026.07.21 | ₩31,461 | ₩31,908 | ₩30,766 | ₩31,461 | 0.00% | 206.8만 |
|---|
| 2026.07.20 | ₩29,663 | ₩31,855 | ₩29,469 | ₩31,020 | +4.57% | 279만 |
|---|
| 2026.07.17 | ₩29,937 | ₩30,913 | ₩29,710 | ₩29,750 | -0.62% | 180.7만 |
|---|
| 2026.07.16 | ₩30,512 | ₩31,287 | ₩29,737 | ₩30,351 | -0.53% | 308.2만 |
|---|
| 2026.07.15 | ₩34,160 | ₩34,414 | ₩30,599 | ₩30,793 | -9.86% | 522.2만 |
|---|
| 2026.07.14 | ₩34,321 | ₩34,682 | ₩33,893 | ₩34,307 | -0.04% | 158.2만 |
|---|
| 2026.07.13 | ₩35,510 | ₩35,818 | ₩33,546 | ₩34,414 | -3.09% | 298.3만 |
|---|
| 2026.07.10 | ₩36,686 | ₩36,793 | ₩35,443 | ₩36,192 | -1.35% | 134.3만 |
|---|
| 2026.07.09 | ₩37,061 | ₩37,595 | ₩36,493 | ₩36,593 | -1.26% | 140.1만 |
|---|
| 2026.07.08 | ₩36,767 | ₩38,009 | ₩36,439 | ₩37,248 | +1.31% | 116.8만 |
|---|
| 2026.07.07 | ₩37,702 | ₩38,090 | ₩36,593 | ₩36,994 | -1.88% | 117.4만 |
|---|
| 2026.07.06 | ₩39,834 | ₩39,867 | ₩36,833 | ₩37,475 | -5.92% | 152.6만 |
|---|
| 2026.07.02 | ₩40,188 | ₩40,455 | ₩39,506 | ₩39,974 | -0.53% | 140.7만 |
|---|
| 2026.07.01 | ₩38,424 | ₩40,422 | ₩38,424 | ₩39,947 | +3.97% | 161.8만 |
|---|
| 2026.06.30 | ₩39,279 | ₩39,800 | ₩38,464 | ₩38,598 | -1.74% | 102.1만 |
|---|
| 2026.06.29 | ₩39,025 | ₩39,306 | ₩37,114 | ₩39,279 | +0.65% | 128.9만 |
|---|
| 2026.06.26 | ₩37,528 | ₩39,186 | ₩37,274 | ₩38,344 | +2.17% | 282.9만 |
|---|
| 2026.06.25 | ₩39,092 | ₩40,068 | ₩37,595 | ₩37,996 | -2.80% | 263.1만 |
|---|
| 2026.06.24 | ₩39,814 | ₩40,549 | ₩38,798 | ₩39,266 | -1.38% | 207.8만 |
|---|
| 2026.06.23 | ₩38,664 | ₩40,295 | ₩38,036 | ₩39,159 | +1.28% | 208.7만 |
|---|
| 2026.06.22 | ₩37,929 | ₩39,373 | ₩37,555 | ₩39,212 | +3.38% | 366.4만 |
|---|
| 2026.06.18 | ₩39,640 | ₩39,827 | ₩36,660 | ₩37,328 | -5.83% | 1360.8만 |
|---|
| 2026.06.17 | ₩45,053 | ₩45,521 | ₩43,061 | ₩44,799 | -0.56% | 105.8만 |
|---|
| 2026.06.16 | ₩46,790 | ₩47,078 | ₩44,251 | ₩44,612 | -4.66% | 200.6만 |
|---|
| 2026.06.15 | ₩47,338 | ₩48,354 | ₩46,523 | ₩47,418 | +0.17% | 145만 |
|---|
| 2026.06.12 | ₩48,407 | ₩49,243 | ₩46,622 | ₩47,940 | -0.97% | 170만 |
|---|
| 2026.06.11 | ₩46,630 | ₩48,501 | ₩46,032 | ₩48,487 | +3.98% | 197.6만 |
|---|
| 2026.06.10 | ₩43,930 | ₩46,897 | ₩43,664 | ₩46,590 | +6.05% | 191만 |
|---|
| 2026.06.09 | ₩42,473 | ₩44,812 | ₩41,885 | ₩44,759 | +5.38% | 258만 |
|---|
| 2026.06.08 | ₩43,436 | ₩43,815 | ₩39,987 | ₩42,126 | -3.02% | 320.4만 |
|---|
| 2026.06.05 | ₩45,828 | ₩46,595 | ₩43,556 | ₩43,596 | -4.87% | 248.5만 |
|---|
| 2026.06.04 | ₩47,699 | ₩47,819 | ₩45,226 | ₩45,708 | -4.17% | 341.5만 |
|---|
| 2026.06.03 | ₩46,743 | ₩50,118 | ₩45,908 | ₩48,087 | +2.87% | 408.9만 |
|---|
| 2026.06.02 | ₩33,906 | ₩49,049 | ₩33,746 | ₩48,487 | +43.00% | 1463.3만 |
|---|
| 2026.06.01 | ₩35,978 | ₩36,085 | ₩33,158 | ₩34,094 | -5.24% | 311.9만 |
|---|
| 2026.05.29 | ₩37,769 | ₩38,070 | ₩35,443 | ₩36,299 | -3.89% | 245.2만 |
|---|
| 2026.05.28 | ₩37,555 | ₩39,206 | ₩36,833 | ₩37,769 | +0.57% | 134.4만 |
|---|
| 2026.05.27 | ₩39,974 | ₩40,228 | ₩37,889 | ₩38,090 | -4.71% | 143.7만 |
|---|
| 2026.05.26 | ₩39,293 | ₩40,295 | ₩38,370 | ₩39,466 | +0.44% | 157.4만 |
|---|
| 2026.05.22 | ₩36,753 | ₩40,228 | ₩36,344 | ₩39,252 | +6.80% | 204.8만 |
|---|
| 2026.05.21 | ₩37,154 | ₩38,344 | ₩36,606 | ₩37,408 | +0.68% | 153.6만 |
|---|
| 2026.05.20 | ₩36,132 | ₩37,782 | ₩35,711 | ₩37,582 | +4.01% | 138.2만 |
|---|
| 2026.05.19 | ₩35,884 | ₩37,141 | ₩35,283 | ₩36,005 | +0.34% | 115.4만 |
|---|
| 2026.05.18 | ₩36,392 | ₩37,555 | ₩35,898 | ₩36,058 | -0.92% | 179.1만 |
|---|
| 2026.05.15 | ₩37,582 | ₩37,983 | ₩35,965 | ₩36,820 | -2.03% | 180만 |
|---|
| 2026.05.14 | ₩38,090 | ₩39,199 | ₩37,282 | ₩38,223 | +0.35% | 222.4만 |
|---|
| 2026.05.13 | ₩37,876 | ₩39,587 | ₩36,753 | ₩38,317 | +1.16% | 294.2만 |
|---|
| 2026.05.12 | ₩32,918 | ₩37,903 | ₩32,476 | ₩37,769 | +14.74% | 505만 |
|---|
| 2026.05.11 | ₩37,435 | ₩38,203 | ₩33,639 | ₩34,187 | -8.68% | 304.9만 |
|---|
| 2026.05.08 | ₩37,943 | ₩39,426 | ₩37,007 | ₩37,582 | -0.95% | 260.1만 |
|---|
| 2026.05.07 | ₩38,384 | ₩38,958 | ₩37,381 | ₩38,183 | -0.52% | 135.8만 |
|---|
| 2026.05.06 | ₩37,756 | ₩39,927 | ₩36,566 | ₩38,704 | +2.51% | 346.9만 |
|---|
| 2026.05.05 | ₩35,437 | ₩40,642 | ₩35,343 | ₩38,103 | +7.52% | 659.1만 |
|---|
| 2026.05.04 | ₩31,501 | ₩35,417 | ₩31,501 | ₩35,417 | +12.43% | 388.8만 |
|---|
| 2026.05.01 | ₩31,287 | ₩31,675 | ₩30,752 | ₩31,528 | +0.77% | 111.7만 |
|---|
| 2026.04.30 | ₩30,247 | ₩31,528 | ₩29,964 | ₩31,434 | +3.92% | 107.9만 |
|---|
| 2026.04.29 | ₩31,407 | ₩31,721 | ₩30,331 | ₩30,432 | -3.11% | 156.2만 |
|---|
| 2026.04.28 | ₩31,234 | ₩32,116 | ₩29,937 | ₩31,487 | +0.81% | 252.9만 |
|---|
| 2026.04.27 | ₩32,273 | ₩32,650 | ₩31,407 | ₩31,608 | -2.06% | 149.2만 |
|---|
| 2026.04.24 | ₩32,182 | ₩32,510 | ₩31,046 | ₩31,942 | -0.75% | 136.9만 |
|---|
| 2026.04.23 | ₩33,947 | ₩34,214 | ₩31,802 | ₩32,062 | -5.55% | 247.8만 |
|---|
| 2026.04.22 | ₩33,866 | ₩35,043 | ₩33,866 | ₩34,655 | +2.33% | 325.7만 |
|---|
| 2026.04.21 | ₩33,519 | ₩35,136 | ₩32,904 | ₩33,706 | +0.56% | 387.2만 |
|---|
| 2026.04.20 | ₩29,015 | ₩35,711 | ₩28,988 | ₩33,506 | +15.48% | 740.7만 |
|---|
| 2026.04.17 | ₩28,347 | ₩28,815 | ₩27,799 | ₩28,293 | -0.19% | 180.9만 |
|---|
| 2026.04.16 | ₩27,826 | ₩29,376 | ₩27,171 | ₩28,173 | +1.25% | 366.7만 |
|---|
| 2026.04.15 | ₩25,286 | ₩27,478 | ₩25,032 | ₩27,425 | +8.46% | 285.9만 |
|---|
| 2026.04.14 | ₩23,856 | ₩25,046 | ₩23,816 | ₩24,979 | +4.71% | 274.5만 |
|---|
| 2026.04.13 | ₩24,244 | ₩24,431 | ₩23,576 | ₩23,642 | -2.48% | 176.3만 |
|---|
| 2026.04.10 | ₩24,284 | ₩24,444 | ₩23,736 | ₩24,270 | -0.06% | 218.3만 |
|---|
| 2026.04.09 | ₩24,137 | ₩24,952 | ₩23,956 | ₩24,324 | +0.78% | 155.1만 |
|---|
| 2026.04.08 | ₩24,725 | ₩24,885 | ₩23,976 | ₩24,458 | -1.08% | 226.8만 |
|---|
| 2026.04.07 | ₩24,929 | ₩25,166 | ₩23,723 | ₩24,043 | -3.55% | 138만 |
|---|
| 2026.04.06 | ₩25,754 | ₩25,834 | ₩24,912 | ₩24,965 | -3.06% | 77.5만 |
|---|
| 2026.04.02 | ₩25,366 | ₩25,874 | ₩25,019 | ₩25,580 | +0.84% | 123.7만 |
|---|
| 2026.04.01 | ₩24,578 | ₩25,701 | ₩24,484 | ₩25,460 | +3.59% | 107.4만 |
|---|
| 2026.03.31 | ₩23,469 | ₩24,451 | ₩23,322 | ₩24,177 | +3.02% | 122.6만 |
|---|
| 2026.03.30 | ₩22,453 | ₩23,535 | ₩22,319 | ₩23,134 | +3.04% | 154.4만 |
|---|
| 2026.03.27 | ₩23,589 | ₩23,642 | ₩22,399 | ₩22,453 | -4.82% | 130.7만 |
|---|
| 2026.03.26 | ₩23,281 | ₩23,776 | ₩23,134 | ₩23,375 | +0.40% | 149.1만 |
|---|
| 2026.03.25 | ₩23,068 | ₩23,816 | ₩23,068 | ₩23,522 | +1.97% | 112.9만 |
|---|
| 2026.03.24 | ₩22,881 | ₩23,188 | ₩22,667 | ₩22,840 | -0.18% | 93.5만 |
|---|
| 2026.03.23 | ₩23,415 | ₩23,616 | ₩22,814 | ₩23,028 | -1.66% | 149.5만 |
|---|
| 2026.03.20 | ₩24,297 | ₩25,126 | ₩23,228 | ₩23,268 | -4.24% | 108.9만 |
|---|
| 2026.03.19 | ₩24,230 | ₩24,311 | ₩23,656 | ₩23,883 | -1.43% | 144.7만 |
|---|
| 2026.03.18 | ₩24,551 | ₩24,732 | ₩23,910 | ₩24,337 | -0.87% | 95.5만 |
|---|
| 2026.03.17 | ₩25,460 | ₩25,460 | ₩24,738 | ₩24,792 | -2.62% | 92.4만 |
|---|
| 2026.03.16 | ₩25,219 | ₩25,754 | ₩25,179 | ₩25,527 | +1.22% | 99.5만 |
|---|
| 2026.03.13 | ₩25,607 | ₩25,634 | ₩24,698 | ₩25,059 | -2.14% | 141.8만 |
|---|
| 2026.03.12 | ₩27,037 | ₩27,037 | ₩25,460 | ₩25,460 | -5.83% | 133.3만 |
|---|
| 2026.03.11 | ₩26,275 | ₩27,411 | ₩26,275 | ₩27,090 | +3.10% | 136.5만 |
|---|
| 2026.03.10 | ₩25,667 | ₩26,703 | ₩24,705 | ₩26,142 | +1.85% | 162.6만 |
|---|
| 2026.03.09 | ₩25,620 | ₩26,262 | ₩25,038 | ₩25,580 | -0.16% | 138.1만 |
|---|
| 2026.03.06 | ₩23,803 | ₩25,594 | ₩23,362 | ₩25,353 | +6.51% | 187.9만 |
|---|
| 2026.03.05 | ₩23,589 | ₩23,816 | ₩23,335 | ₩23,723 | +0.57% | 165.5만 |
|---|
| 2026.03.04 | ₩23,870 | ₩24,351 | ₩23,495 | ₩23,856 | -0.06% | 166만 |
|---|
| 2026.03.03 | ₩24,137 | ₩24,270 | ₩23,495 | ₩23,870 | -1.11% | 187.3만 |
|---|
| 2026.03.02 | ₩24,781 | ₩25,153 | ₩24,618 | ₩24,645 | -0.55% | 180만 |
|---|
| 2026.02.27 | ₩25,647 | ₩25,794 | ₩25,166 | ₩25,393 | -0.99% | 165.4만 |
|---|
| 2026.02.26 | ₩26,596 | ₩26,596 | ₩25,353 | ₩25,767 | -3.12% | 172.7만 |
|---|
| 2026.02.25 | ₩25,981 | ₩27,090 | ₩25,874 | ₩26,355 | +1.44% | 146.1만 |
|---|
| 2026.02.24 | ₩26,649 | ₩26,649 | ₩24,925 | ₩26,061 | -2.21% | 262.7만 |
|---|
| 2026.02.23 | ₩28,160 | ₩28,841 | ₩25,313 | ₩26,395 | -6.26% | 619.6만 |
|---|
| 2026.02.20 | ₩24,498 | ₩24,778 | ₩24,017 | ₩24,217 | -1.15% | 136.2만 |
|---|
| 2026.02.19 | ₩24,431 | ₩24,832 | ₩24,043 | ₩24,538 | +0.44% | 162.5만 |
|---|
| 2026.02.18 | ₩24,150 | ₩25,019 | ₩23,923 | ₩24,524 | +1.55% | 181.2만 |
|---|
| 2026.02.17 | ₩23,522 | ₩24,270 | ₩23,522 | ₩24,204 | +2.90% | 140.8만 |
|---|
| 2026.02.13 | ₩24,177 | ₩24,645 | ₩23,469 | ₩23,495 | -2.82% | 140만 |
|---|
| 2026.02.12 | ₩24,123 | ₩24,952 | ₩23,932 | ₩24,137 | +0.06% | 223.6만 |
|---|
| 2026.02.11 | ₩23,856 | ₩24,952 | ₩23,388 | ₩24,778 | +3.87% | 251만 |
|---|
| 2026.02.10 | ₩23,228 | ₩24,244 | ₩22,987 | ₩23,936 | +3.05% | 277.9만 |
|---|
| 2026.02.09 | ₩22,934 | ₩23,328 | ₩22,480 | ₩22,974 | +0.17% | 459.9만 |
|---|
| 2026.02.06 | ₩22,560 | ₩23,081 | ₩22,560 | ₩22,854 | +1.30% | 254.7만 |
|---|
| 2026.02.05 | ₩22,426 | ₩23,228 | ₩22,186 | ₩22,319 | -0.48% | 334.3만 |
|---|
| 2026.02.04 | ₩22,199 | ₩22,787 | ₩21,704 | ₩22,252 | +0.24% | 189.7만 |
|---|
| 2026.02.03 | ₩23,061 | ₩23,228 | ₩21,985 | ₩22,266 | -3.45% | 241.7만 |
|---|
| 2026.02.02 | ₩23,322 | ₩23,656 | ₩22,814 | ₩22,921 | -1.72% | 210.9만 |
|---|
| 2026.01.30 | ₩23,629 | ₩23,765 | ₩22,760 | ₩23,388 | -1.02% | 298.2만 |
|---|
| 2026.01.29 | ₩23,856 | ₩24,230 | ₩23,469 | ₩23,682 | -0.73% | 234.3만 |
|---|
| 2026.01.28 | ₩24,377 | ₩25,072 | ₩23,816 | ₩23,856 | -2.14% | 314.6만 |
|---|
| 2026.01.27 | ₩25,166 | ₩25,767 | ₩24,371 | ₩24,417 | -2.97% | 298.5만 |
|---|
| 2026.01.26 | ₩25,420 | ₩25,747 | ₩25,072 | ₩25,340 | -0.32% | 203.6만 |
|---|
| 2026.01.23 | ₩25,928 | ₩26,536 | ₩25,380 | ₩25,406 | -2.01% | 306만 |
|---|
| 2026.01.22 | ₩26,837 | ₩27,144 | ₩25,674 | ₩25,848 | -3.69% | 561.4만 |
|---|
| 2026.01.21 | ₩29,389 | ₩29,456 | ₩26,208 | ₩27,745 | -5.59% | 811.8만 |
|---|
| 2026.01.20 | ₩29,002 | ₩31,908 | ₩28,333 | ₩31,300 | +7.93% | 484.5만 |
|---|
| 2026.01.16 | ₩29,837 | ₩30,004 | ₩29,256 | ₩29,590 | -0.83% | 168.9만 |
|---|
| 2026.01.15 | ₩30,866 | ₩31,020 | ₩29,523 | ₩29,550 | -4.26% | 235.4만 |
|---|
| 2026.01.14 | ₩30,285 | ₩31,327 | ₩29,697 | ₩31,113 | +2.74% | 175.7만 |
|---|
| 2026.01.13 | ₩31,741 | ₩31,748 | ₩29,898 | ₩30,164 | -4.97% | 229.5만 |
|---|
| 2026.01.12 | ₩31,661 | ₩32,049 | ₩30,138 | ₩31,675 | +0.04% | 207.8만 |
|---|
| 2026.01.09 | ₩30,886 | ₩32,236 | ₩30,873 | ₩31,541 | +2.12% | 436.3만 |
|---|
| 2026.01.08 | ₩30,044 | ₩31,013 | ₩29,202 | ₩30,779 | +2.45% | 259.1만 |
|---|
| 2026.01.07 | ₩28,895 | ₩30,392 | ₩28,815 | ₩30,365 | +5.09% | 331.2만 |
|---|
| 2026.01.06 | ₩27,144 | ₩28,881 | ₩27,010 | ₩28,039 | +3.30% | 210.6만 |
|---|
| 2026.01.05 | ₩28,881 | ₩28,948 | ₩27,077 | ₩27,144 | -6.02% | 352.8만 |
|---|
| 2026.01.02 | ₩29,242 | ₩29,499 | ₩28,494 | ₩28,748 | -1.69% | 141.9만 |
|---|
| 2025.12.31 | ₩28,774 | ₩29,276 | ₩28,534 | ₩29,055 | +0.98% | 118.4만 |
|---|
| 2025.12.30 | ₩29,095 | ₩29,443 | ₩28,681 | ₩28,774 | -1.10% | 118.3만 |
|---|
| 2025.12.29 | ₩29,763 | ₩29,763 | ₩28,835 | ₩29,296 | -1.57% | 279.8만 |
|---|
| 2025.12.26 | ₩30,659 | ₩30,659 | ₩29,884 | ₩30,111 | -1.79% | 88.7만 |
|---|
| 2025.12.24 | ₩30,432 | ₩31,060 | ₩30,338 | ₩30,712 | +0.92% | 68만 |
|---|
| 2025.12.23 | ₩30,458 | ₩31,020 | ₩30,044 | ₩30,539 | +0.26% | 209.8만 |
|---|
| 2025.12.22 | ₩29,336 | ₩30,412 | ₩29,336 | ₩30,325 | +3.37% | 169.1만 |
|---|
| 2025.12.19 | ₩28,667 | ₩29,576 | ₩28,454 | ₩29,296 | +2.19% | 253.6만 |
|---|
| 2025.12.18 | ₩28,694 | ₩28,935 | ₩28,320 | ₩28,440 | -0.88% | 184.5만 |
|---|
| 2025.12.17 | ₩28,962 | ₩29,427 | ₩28,587 | ₩28,627 | -1.15% | 165.1만 |
|---|
| 2025.12.16 | ₩29,336 | ₩29,763 | ₩28,748 | ₩28,935 | -1.37% | 231.5만 |
|---|
| 2025.12.15 | ₩29,830 | ₩30,224 | ₩29,135 | ₩29,416 | -1.39% | 297.4만 |
|---|
| 2025.12.12 | ₩30,619 | ₩30,926 | ₩29,770 | ₩29,830 | -2.58% | 190.2만 |
|---|
| 2025.12.11 | ₩31,340 | ₩31,471 | ₩30,699 | ₩30,752 | -1.88% | 159.8만 |
|---|
| 2025.12.10 | ₩32,035 | ₩32,303 | ₩30,899 | ₩31,220 | -2.54% | 328.7만 |
|---|
| 2025.12.09 | ₩34,762 | ₩34,775 | ₩31,902 | ₩31,915 | -8.19% | 537.8만 |
|---|
| 2025.12.08 | ₩37,208 | ₩37,246 | ₩32,223 | ₩34,909 | -6.18% | 938.7만 |
|---|
| 2025.12.05 | ₩37,208 | ₩38,718 | ₩36,513 | ₩37,595 | +1.04% | 171.1만 |
|---|
| 2025.12.04 | ₩37,181 | ₩38,704 | ₩36,593 | ₩37,168 | -0.04% | 149.2만 |
|---|
| 2025.12.03 | ₩35,470 | ₩37,208 | ₩35,470 | ₩37,087 | +4.56% | 93.1만 |
|---|
| 2025.12.02 | ₩35,671 | ₩37,014 | ₩35,323 | ₩35,671 | 0.00% | 156.5만 |
|---|
| 2025.12.01 | ₩36,633 | ₩36,646 | ₩35,497 | ₩35,871 | -2.08% | 149.7만 |
|---|
| 2025.11.28 | ₩36,566 | ₩37,073 | ₩36,539 | ₩37,034 | +1.28% | 48.3만 |
|---|
| 2025.11.26 | ₩37,662 | ₩37,796 | ₩36,352 | ₩36,753 | -2.41% | 126.8만 |
|---|
| 2025.11.25 | ₩35,958 | ₩37,715 | ₩35,644 | ₩37,675 | +4.78% | 244.5만 |
|---|
| 2025.11.24 | ₩37,702 | ₩39,279 | ₩34,361 | ₩36,285 | -3.76% | 628만 |
|---|
| 2025.11.21 | ₩36,860 | ₩37,756 | ₩36,614 | ₩37,649 | +2.14% | 205.5만 |
|---|
| 2025.11.20 | ₩37,502 | ₩37,956 | ₩36,706 | ₩36,793 | -1.89% | 294.5만 |
|---|
| 2025.11.19 | ₩38,758 | ₩39,166 | ₩37,194 | ₩37,421 | -3.45% | 291.1만 |
|---|
| 2025.11.18 | ₩39,172 | ₩39,807 | ₩39,105 | ₩39,319 | +0.38% | 154.4만 |
|---|
| 2025.11.17 | ₩40,161 | ₩40,831 | ₩39,700 | ₩39,720 | -1.10% | 130.5만 |
|---|
| 2025.11.14 | ₩41,444 | ₩42,067 | ₩40,295 | ₩40,482 | -2.32% | 134.9만 |
|---|
| 2025.11.13 | ₩41,123 | ₩43,649 | ₩40,990 | ₩41,444 | +0.78% | 276.3만 |
|---|
| 2025.11.12 | ₩43,596 | ₩44,772 | ₩39,987 | ₩41,665 | -4.43% | 354.5만 |
|---|
| 2025.11.11 | ₩42,313 | ₩43,529 | ₩41,845 | ₩42,807 | +1.17% | 126.2만 |
|---|
| 2025.11.10 | ₩42,727 | ₩43,168 | ₩41,912 | ₩42,219 | -1.19% | 104.4만 |
|---|
| 2025.11.07 | ₩42,901 | ₩42,954 | ₩41,458 | ₩42,500 | -0.93% | 105.9만 |
|---|
| 2025.11.06 | ₩43,021 | ₩43,509 | ₩41,845 | ₩43,262 | +0.56% | 86.3만 |
|---|
| 2025.11.05 | ₩42,540 | ₩43,202 | ₩42,246 | ₩42,781 | +0.57% | 55.7만 |
|---|
| 2025.11.04 | ₩42,473 | ₩43,837 | ₩42,206 | ₩42,834 | +0.85% | 82.5만 |
|---|
| 2025.11.03 | ₩43,155 | ₩43,783 | ₩42,473 | ₩42,941 | -0.50% | 90.9만 |
|---|
| 2025.10.31 | ₩42,834 | ₩44,624 | ₩42,513 | ₩43,302 | +1.09% | 110.1만 |
|---|
| 2025.10.30 | ₩42,540 | ₩43,589 | ₩42,233 | ₩43,101 | +1.32% | 67.3만 |
|---|
| 2025.10.29 | ₩43,315 | ₩43,716 | ₩42,647 | ₩42,941 | -0.86% | 126.6만 |
|---|
| 2025.10.28 | ₩42,781 | ₩43,549 | ₩42,126 | ₩43,529 | +1.75% | 108만 |
|---|
| 2025.10.27 | ₩42,741 | ₩43,369 | ₩42,019 | ₩42,928 | +0.44% | 141.1만 |
|---|
| 2025.10.24 | ₩42,393 | ₩43,262 | ₩42,286 | ₩42,580 | +0.44% | 148.1만 |
|---|
| 2025.10.23 | ₩42,914 | ₩43,369 | ₩42,233 | ₩42,326 | -1.37% | 111.8만 |
|---|
| 2025.10.22 | ₩43,476 | ₩43,970 | ₩42,480 | ₩42,914 | -1.29% | 112.3만 |
|---|
| 2025.10.21 | ₩44,104 | ₩44,217 | ₩43,035 | ₩43,917 | -0.42% | 125.8만 |
|---|
| 2025.10.20 | ₩42,901 | ₩44,197 | ₩42,814 | ₩43,984 | +2.52% | 96.3만 |
|---|
| 2025.10.17 | ₩42,500 | ₩43,128 | ₩42,153 | ₩42,714 | +0.50% | 89.2만 |
|---|
| 2025.10.16 | ₩46,109 | ₩46,349 | ₩42,173 | ₩43,248 | -6.20% | 163.7만 |
|---|
| 2025.10.15 | ₩45,186 | ₩46,510 | ₩44,652 | ₩45,066 | -0.27% | 183.9만 |
|---|
| 2025.10.14 | ₩43,008 | ₩45,921 | ₩42,006 | ₩44,411 | +3.26% | 258.2만 |
|---|
| 2025.10.13 | ₩42,440 | ₩44,852 | ₩41,123 | ₩43,903 | +3.45% | 268.2만 |
|---|
| 2025.10.10 | ₩42,888 | ₩43,355 | ₩41,671 | ₩42,366 | -1.22% | 191.2만 |
|---|