시장 데이터를 불러오는 중
전체 종목
라이프코어 바이오메디컬 과거 주가
Lifecore Biomedical, Inc. - Common Stock · LFCR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lifecore Biomedical, Inc. - Common Stock · LFCR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,616 | ₩8,657 | ₩8,603 | ₩8,643 | +0.31% | 38.7만 |
| 2026.10.08 | ₩8,616 | ₩8,657 | ₩8,603 | ₩8,616 | 0.00% | 49.2만 |
| 2026.10.07 | ₩8,643 | ₩8,683 | ₩8,616 | ₩8,630 | -0.16% | 172만 |
| 2026.10.06 | ₩8,724 | ₩8,764 | ₩8,630 | ₩8,643 | -0.92% | 123.2만 |
| 2026.10.05 | ₩8,764 | ₩8,804 | ₩8,724 | ₩8,737 | -0.31% | 84.1만 |
| 2026.10.02 | ₩8,777 | ₩8,777 | ₩8,750 | ₩8,764 | -0.15% | 50.5만 |
| 2026.10.01 | ₩8,804 | ₩8,817 | ₩8,750 | ₩8,750 | -0.61% | 70.7만 |
| 2026.09.30 | ₩8,777 | ₩8,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,817 |
| +0.46% |
| 97만 |
| 2026.09.29 | ₩8,750 | ₩8,858 | ₩8,724 | ₩8,831 | +0.92% | 68.5만 |
|---|
| 2026.09.28 | ₩8,737 | ₩8,911 | ₩8,576 | ₩8,737 | 0.00% | 400.5만 |
|---|
| 2026.09.25 | ₩5,722 | ₩5,883 | ₩5,521 | ₩5,628 | -1.64% | 7.1만 |
|---|
| 2026.09.24 | ₩5,909 | ₩5,909 | ₩5,641 | ₩5,749 | -2.72% | 9.7만 |
|---|
| 2026.09.23 | ₩5,963 | ₩6,017 | ₩5,883 | ₩5,896 | -1.12% | 20.5만 |
|---|
| 2026.09.22 | ₩6,057 | ₩6,057 | ₩5,856 | ₩6,030 | -0.44% | 9만 |
|---|
| 2026.09.21 | ₩6,003 | ₩6,043 | ₩5,655 | ₩6,003 | 0.00% | 17.1만 |
|---|
| 2026.09.18 | ₩5,950 | ₩6,097 | ₩5,802 | ₩5,976 | +0.45% | 28.1만 |
|---|
| 2026.09.17 | ₩5,655 | ₩6,003 | ₩5,574 | ₩5,976 | +5.69% | 14.5만 |
|---|
| 2026.09.16 | ₩5,507 | ₩5,802 | ₩5,494 | ₩5,574 | +1.22% | 9.5만 |
|---|
| 2026.09.15 | ₩5,641 | ₩5,668 | ₩5,534 | ₩5,548 | -1.66% | 7.6만 |
|---|
| 2026.09.14 | ₩5,521 | ₩5,735 | ₩5,387 | ₩5,695 | +3.16% | 11.1만 |
|---|
| 2026.09.11 | ₩5,548 | ₩5,615 | ₩5,440 | ₩5,521 | -0.48% | 16만 |
|---|
| 2026.09.10 | ₩5,360 | ₩5,722 | ₩5,360 | ₩5,481 | +2.25% | 19.9만 |
|---|
| 2026.09.09 | ₩5,749 | ₩5,775 | ₩5,400 | ₩5,481 | -4.66% | 26.5만 |
|---|
| 2026.09.08 | ₩5,842 | ₩5,896 | ₩5,735 | ₩5,775 | -1.15% | 18.6만 |
|---|
| 2026.09.04 | ₩5,829 | ₩6,164 | ₩5,749 | ₩5,896 | +1.15% | 27.7만 |
|---|
| 2026.09.03 | ₩6,285 | ₩6,285 | ₩5,816 | ₩5,829 | -7.25% | 12.1만 |
|---|
| 2026.09.02 | ₩5,923 | ₩6,432 | ₩5,923 | ₩6,352 | +7.24% | 23.6만 |
|---|
| 2026.09.01 | ₩5,963 | ₩6,017 | ₩5,829 | ₩5,883 | -1.35% | 8.1만 |
|---|
| 2026.08.31 | ₩6,030 | ₩6,177 | ₩5,963 | ₩5,976 | -0.89% | 8.8만 |
|---|
| 2026.08.28 | ₩6,084 | ₩6,231 | ₩5,990 | ₩6,084 | 0.00% | 13.2만 |
|---|
| 2026.08.27 | ₩6,218 | ₩6,298 | ₩6,070 | ₩6,084 | -2.16% | 12.2만 |
|---|
| 2026.08.26 | ₩6,218 | ₩6,378 | ₩6,097 | ₩6,231 | +0.22% | 8.6만 |
|---|
| 2026.08.25 | ₩6,097 | ₩6,472 | ₩6,097 | ₩6,218 | +1.98% | 11.3만 |
|---|
| 2026.08.24 | ₩6,097 | ₩6,151 | ₩5,856 | ₩6,097 | 0.00% | 10.2만 |
|---|
| 2026.08.21 | ₩6,137 | ₩6,298 | ₩6,030 | ₩6,084 | -0.87% | 9.1만 |
|---|
| 2026.08.20 | ₩5,923 | ₩6,124 | ₩5,789 | ₩6,057 | +2.26% | 12.2만 |
|---|
| 2026.08.19 | ₩5,936 | ₩6,338 | ₩5,896 | ₩5,976 | +0.68% | 11.2만 |
|---|
| 2026.08.18 | ₩6,084 | ₩6,231 | ₩5,829 | ₩5,869 | -3.52% | 6.2만 |
|---|
| 2026.08.17 | ₩6,231 | ₩6,231 | ₩5,963 | ₩6,084 | -2.37% | 13.4만 |
|---|
| 2026.08.14 | ₩6,258 | ₩6,365 | ₩5,990 | ₩6,325 | +1.07% | 14.2만 |
|---|
| 2026.08.13 | ₩6,405 | ₩6,499 | ₩6,285 | ₩6,338 | -1.05% | 9.4만 |
|---|
| 2026.08.12 | ₩6,472 | ₩6,660 | ₩6,325 | ₩6,392 | -1.24% | 9만 |
|---|
| 2026.08.11 | ₩6,325 | ₩6,646 | ₩6,258 | ₩6,472 | +2.33% | 16.3만 |
|---|
| 2026.08.10 | ₩6,673 | ₩6,700 | ₩6,244 | ₩6,244 | -6.43% | 10만 |
|---|
| 2026.08.07 | ₩6,486 | ₩6,727 | ₩6,392 | ₩6,714 | +3.51% | 16만 |
|---|
| 2026.08.06 | ₩6,017 | ₩6,593 | ₩5,976 | ₩6,486 | +7.80% | 24.7만 |
|---|
| 2026.08.05 | ₩5,883 | ₩6,137 | ₩5,615 | ₩5,950 | +1.14% | 14.6만 |
|---|
| 2026.08.04 | ₩5,829 | ₩5,936 | ₩5,762 | ₩5,829 | 0.00% | 12.8만 |
|---|
| 2026.08.03 | ₩6,030 | ₩6,137 | ₩5,842 | ₩5,883 | -2.44% | 13.2만 |
|---|
| 2026.07.31 | ₩5,789 | ₩5,963 | ₩5,722 | ₩5,923 | +2.31% | 7.9만 |
|---|
| 2026.07.30 | ₩5,802 | ₩5,896 | ₩5,682 | ₩5,842 | +0.69% | 23.5만 |
|---|
| 2026.07.29 | ₩5,802 | ₩5,936 | ₩5,668 | ₩5,789 | -0.23% | 21.2만 |
|---|
| 2026.07.28 | ₩5,896 | ₩6,191 | ₩5,856 | ₩5,883 | -0.23% | 13.9만 |
|---|
| 2026.07.27 | ₩5,856 | ₩5,963 | ₩5,708 | ₩5,816 | -0.69% | 11.2만 |
|---|
| 2026.07.24 | ₩5,963 | ₩6,137 | ₩5,775 | ₩5,802 | -2.70% | 10.7만 |
|---|
| 2026.07.23 | ₩6,043 | ₩6,110 | ₩5,869 | ₩5,936 | -1.77% | 12.2만 |
|---|
| 2026.07.22 | ₩6,231 | ₩6,271 | ₩6,043 | ₩6,137 | -1.51% | 13.1만 |
|---|
| 2026.07.21 | ₩6,258 | ₩6,392 | ₩6,191 | ₩6,218 | -0.64% | 11.5만 |
|---|
| 2026.07.20 | ₩6,285 | ₩6,646 | ₩6,164 | ₩6,285 | 0.00% | 11.8만 |
|---|
| 2026.07.17 | ₩6,539 | ₩6,727 | ₩6,258 | ₩6,271 | -4.10% | 12.5만 |
|---|
| 2026.07.16 | ₩6,660 | ₩7,089 | ₩6,593 | ₩6,633 | -0.40% | 24.1만 |
|---|
| 2026.07.15 | ₩6,177 | ₩6,539 | ₩6,177 | ₩6,512 | +5.42% | 12.9만 |
|---|
| 2026.07.14 | ₩6,285 | ₩6,378 | ₩6,043 | ₩6,177 | -1.71% | 10.5만 |
|---|
| 2026.07.13 | ₩6,365 | ₩6,459 | ₩6,204 | ₩6,204 | -2.53% | 15.3만 |
|---|
| 2026.07.10 | ₩6,378 | ₩6,754 | ₩6,191 | ₩6,365 | -0.21% | 14.6만 |
|---|
| 2026.07.09 | ₩6,124 | ₩6,432 | ₩6,057 | ₩6,365 | +3.94% | 14.5만 |
|---|
| 2026.07.08 | ₩6,499 | ₩6,660 | ₩6,110 | ₩6,124 | -5.77% | 10.9만 |
|---|
| 2026.07.07 | ₩6,740 | ₩6,874 | ₩6,432 | ₩6,512 | -3.38% | 25.2만 |
|---|
| 2026.07.06 | ₩6,767 | ₩6,995 | ₩6,740 | ₩6,767 | 0.00% | 15.9만 |
|---|
| 2026.07.02 | ₩7,062 | ₩7,357 | ₩6,807 | ₩6,821 | -3.42% | 12.2만 |
|---|
| 2026.07.01 | ₩7,049 | ₩7,370 | ₩6,995 | ₩7,062 | +0.19% | 38.4만 |
|---|
| 2026.06.30 | ₩6,633 | ₩7,089 | ₩6,472 | ₩7,035 | +6.06% | 31.4만 |
|---|
| 2026.06.29 | ₩6,928 | ₩6,955 | ₩6,606 | ₩6,646 | -4.06% | 42.4만 |
|---|
| 2026.06.26 | ₩7,223 | ₩7,424 | ₩6,874 | ₩6,928 | -4.08% | 87.5만 |
|---|
| 2026.06.25 | ₩7,786 | ₩7,839 | ₩7,209 | ₩7,223 | -7.23% | 53.1만 |
|---|
| 2026.06.24 | ₩7,598 | ₩7,987 | ₩7,598 | ₩7,772 | +2.29% | 14.6만 |
|---|
| 2026.06.23 | ₩7,384 | ₩7,678 | ₩7,384 | ₩7,585 | +2.72% | 10.4만 |
|---|
| 2026.06.22 | ₩7,424 | ₩7,571 | ₩7,343 | ₩7,410 | -0.18% | 13.1만 |
|---|
| 2026.06.18 | ₩7,477 | ₩7,571 | ₩7,343 | ₩7,424 | -0.72% | 23만 |
|---|
| 2026.06.17 | ₩7,156 | ₩7,437 | ₩7,022 | ₩7,397 | +3.37% | 16만 |
|---|
| 2026.06.16 | ₩7,504 | ₩7,598 | ₩7,035 | ₩7,169 | -4.46% | 15.5만 |
|---|
| 2026.06.15 | ₩7,638 | ₩7,853 | ₩7,317 | ₩7,357 | -3.68% | 18.5만 |
|---|
| 2026.06.12 | ₩7,571 | ₩7,759 | ₩7,544 | ₩7,558 | -0.18% | 12.4만 |
|---|
| 2026.06.11 | ₩7,732 | ₩7,732 | ₩7,330 | ₩7,571 | -2.08% | 11.1만 |
|---|
| 2026.06.10 | ₩7,625 | ₩7,812 | ₩7,410 | ₩7,625 | 0.00% | 15.1만 |
|---|
| 2026.06.09 | ₩7,370 | ₩7,678 | ₩7,223 | ₩7,585 | +2.91% | 16.3만 |
|---|
| 2026.06.08 | ₩7,558 | ₩7,678 | ₩7,397 | ₩7,464 | -1.24% | 15.3만 |
|---|
| 2026.06.05 | ₩7,759 | ₩7,786 | ₩7,491 | ₩7,544 | -2.76% | 13.8만 |
|---|
| 2026.06.04 | ₩7,665 | ₩7,933 | ₩7,638 | ₩7,759 | +1.22% | 20.2만 |
|---|
| 2026.06.03 | ₩7,317 | ₩7,879 | ₩7,263 | ₩7,598 | +3.85% | 40.4만 |
|---|
| 2026.06.02 | ₩6,526 | ₩7,317 | ₩6,405 | ₩7,303 | +11.91% | 35.4만 |
|---|
| 2026.06.01 | ₩6,660 | ₩6,781 | ₩6,432 | ₩6,499 | -2.41% | 17.8만 |
|---|
| 2026.05.29 | ₩6,646 | ₩6,754 | ₩6,539 | ₩6,727 | +1.21% | 15만 |
|---|
| 2026.05.28 | ₩6,486 | ₩6,714 | ₩6,432 | ₩6,660 | +2.69% | 27.6만 |
|---|
| 2026.05.27 | ₩6,445 | ₩6,687 | ₩6,432 | ₩6,459 | +0.21% | 13.8만 |
|---|
| 2026.05.26 | ₩6,620 | ₩6,620 | ₩6,392 | ₩6,432 | -2.83% | 11.8만 |
|---|
| 2026.05.22 | ₩6,673 | ₩6,901 | ₩6,579 | ₩6,606 | -1.00% | 15.4만 |
|---|
| 2026.05.21 | ₩6,070 | ₩6,714 | ₩5,963 | ₩6,673 | +9.93% | 19.6만 |
|---|
| 2026.05.20 | ₩5,909 | ₩6,271 | ₩5,883 | ₩6,124 | +3.63% | 31만 |
|---|
| 2026.05.19 | ₩5,789 | ₩6,057 | ₩5,655 | ₩5,869 | +1.39% | 16.1만 |
|---|
| 2026.05.18 | ₩5,896 | ₩6,352 | ₩5,762 | ₩5,869 | -0.45% | 17.4만 |
|---|
| 2026.05.15 | ₩6,030 | ₩6,110 | ₩5,869 | ₩5,896 | -2.22% | 18.2만 |
|---|
| 2026.05.14 | ₩6,030 | ₩6,271 | ₩6,003 | ₩6,097 | +1.11% | 27.1만 |
|---|
| 2026.05.13 | ₩6,057 | ₩6,191 | ₩6,003 | ₩6,030 | -0.44% | 15.8만 |
|---|
| 2026.05.12 | ₩5,923 | ₩6,191 | ₩5,856 | ₩6,110 | +3.17% | 16.4만 |
|---|
| 2026.05.11 | ₩6,365 | ₩6,392 | ₩5,856 | ₩6,030 | -5.26% | 24.4만 |
|---|
| 2026.05.08 | ₩6,338 | ₩6,499 | ₩6,258 | ₩6,419 | +1.27% | 20.5만 |
|---|
| 2026.05.07 | ₩6,687 | ₩6,700 | ₩6,365 | ₩6,392 | -4.41% | 19.6만 |
|---|
| 2026.05.06 | ₩6,633 | ₩6,915 | ₩6,110 | ₩6,646 | +0.20% | 22.2만 |
|---|
| 2026.05.05 | ₩6,874 | ₩7,196 | ₩6,834 | ₩6,915 | +0.58% | 14.8만 |
|---|
| 2026.05.04 | ₩7,008 | ₩7,156 | ₩6,861 | ₩6,874 | -1.91% | 16.4만 |
|---|
| 2026.05.01 | ₩6,807 | ₩7,142 | ₩6,700 | ₩7,049 | +3.54% | 16.2만 |
|---|
| 2026.04.30 | ₩6,620 | ₩6,928 | ₩6,620 | ₩6,794 | +2.63% | 25.8만 |
|---|
| 2026.04.29 | ₩6,874 | ₩6,888 | ₩6,579 | ₩6,620 | -3.70% | 20.3만 |
|---|
| 2026.04.28 | ₩6,807 | ₩6,928 | ₩6,740 | ₩6,861 | +0.79% | 15.8만 |
|---|
| 2026.04.27 | ₩6,740 | ₩7,102 | ₩6,740 | ₩6,807 | +0.99% | 13만 |
|---|
| 2026.04.24 | ₩6,620 | ₩6,740 | ₩6,365 | ₩6,727 | +1.62% | 32.6만 |
|---|
| 2026.04.23 | ₩6,941 | ₩7,209 | ₩6,499 | ₩6,593 | -5.02% | 24.2만 |
|---|
| 2026.04.22 | ₩7,049 | ₩7,370 | ₩6,915 | ₩7,008 | -0.57% | 16.3만 |
|---|
| 2026.04.21 | ₩7,223 | ₩7,410 | ₩6,861 | ₩7,008 | -2.97% | 37.3만 |
|---|
| 2026.04.20 | ₩7,209 | ₩7,290 | ₩7,062 | ₩7,169 | -0.56% | 16.5만 |
|---|
| 2026.04.17 | ₩7,129 | ₩7,384 | ₩7,089 | ₩7,209 | +1.13% | 21.9만 |
|---|
| 2026.04.16 | ₩7,209 | ₩7,250 | ₩6,915 | ₩6,968 | -3.35% | 26만 |
|---|
| 2026.04.15 | ₩6,995 | ₩7,303 | ₩6,821 | ₩7,209 | +3.07% | 26.2만 |
|---|
| 2026.04.14 | ₩6,646 | ₩7,102 | ₩6,633 | ₩6,968 | +4.84% | 27.2만 |
|---|
| 2026.04.13 | ₩6,365 | ₩6,687 | ₩6,298 | ₩6,620 | +4.00% | 37.2만 |
|---|
| 2026.04.10 | ₩6,378 | ₩6,472 | ₩6,177 | ₩6,365 | -0.21% | 49.4만 |
|---|
| 2026.04.09 | ₩5,655 | ₩6,365 | ₩5,521 | ₩6,325 | +11.85% | 111.1만 |
|---|
| 2026.04.08 | ₩5,655 | ₩5,829 | ₩5,628 | ₩5,682 | +0.47% | 24만 |
|---|
| 2026.04.07 | ₩5,440 | ₩5,628 | ₩5,333 | ₩5,507 | +1.23% | 18.6만 |
|---|
| 2026.04.06 | ₩5,146 | ₩5,561 | ₩5,079 | ₩5,454 | +5.99% | 42만 |
|---|
| 2026.04.02 | ₩5,065 | ₩5,186 | ₩4,931 | ₩5,146 | +1.59% | 60.3만 |
|---|
| 2026.04.01 | ₩5,038 | ₩5,226 | ₩4,985 | ₩5,146 | +2.13% | 33.7만 |
|---|
| 2026.03.31 | ₩5,079 | ₩5,119 | ₩4,864 | ₩4,985 | -1.85% | 55만 |
|---|
| 2026.03.30 | ₩4,904 | ₩5,186 | ₩4,891 | ₩5,079 | +3.55% | 55.5만 |
|---|
| 2026.03.27 | ₩5,146 | ₩5,146 | ₩4,878 | ₩4,904 | -4.69% | 47.9만 |
|---|
| 2026.03.26 | ₩5,615 | ₩5,762 | ₩5,172 | ₩5,186 | -7.64% | 39.8만 |
|---|
| 2026.03.25 | ₩5,387 | ₩5,842 | ₩5,387 | ₩5,615 | +4.23% | 40.3만 |
|---|
| 2026.03.24 | ₩5,360 | ₩5,481 | ₩5,239 | ₩5,360 | 0.00% | 44.8만 |
|---|
| 2026.03.23 | ₩5,414 | ₩5,467 | ₩5,186 | ₩5,427 | +0.25% | 66.8만 |
|---|
| 2026.03.20 | ₩5,333 | ₩5,427 | ₩5,226 | ₩5,387 | +1.01% | 79.3만 |
|---|
| 2026.03.19 | ₩5,561 | ₩5,655 | ₩5,333 | ₩5,440 | -2.17% | 53.5만 |
|---|
| 2026.03.18 | ₩5,695 | ₩6,030 | ₩5,507 | ₩5,561 | -2.35% | 63.7만 |
|---|
| 2026.03.17 | ₩5,869 | ₩6,419 | ₩5,481 | ₩5,842 | -0.46% | 184.3만 |
|---|
| 2026.03.16 | ₩8,509 | ₩8,643 | ₩5,628 | ₩5,856 | -31.18% | 183.2만 |
|---|
| 2026.03.13 | ₩8,884 | ₩8,992 | ₩8,616 | ₩8,764 | -1.36% | 20만 |
|---|
| 2026.03.12 | ₩9,005 | ₩9,246 | ₩8,804 | ₩8,858 | -1.64% | 20.1만 |
|---|
| 2026.03.11 | ₩9,139 | ₩9,434 | ₩8,992 | ₩9,126 | -0.15% | 14.9만 |
|---|
| 2026.03.10 | ₩9,206 | ₩9,608 | ₩9,152 | ₩9,246 | +0.44% | 10.3만 |
|---|
| 2026.03.09 | ₩9,206 | ₩9,501 | ₩8,710 | ₩9,353 | +1.60% | 26.5만 |
|---|
| 2026.03.06 | ₩9,273 | ₩9,447 | ₩8,911 | ₩9,327 | +0.58% | 11.7만 |
|---|
| 2026.03.05 | ₩9,461 | ₩9,581 | ₩8,965 | ₩9,407 | -0.57% | 16.9만 |
|---|
| 2026.03.04 | ₩9,474 | ₩9,662 | ₩9,340 | ₩9,461 | -0.14% | 10.3만 |
|---|
| 2026.03.03 | ₩9,461 | ₩9,474 | ₩9,139 | ₩9,367 | -0.99% | 10.6만 |
|---|
| 2026.03.02 | ₩9,581 | ₩9,782 | ₩9,447 | ₩9,688 | +1.12% | 10만 |
|---|
| 2026.02.27 | ₩9,688 | ₩9,836 | ₩9,621 | ₩9,648 | -0.41% | 8.9만 |
|---|
| 2026.02.26 | ₩9,809 | ₩9,903 | ₩9,621 | ₩9,876 | +0.68% | 4.8만 |
|---|
| 2026.02.25 | ₩9,769 | ₩10,023 | ₩9,635 | ₩9,822 | +0.55% | 10.5만 |
|---|
| 2026.02.24 | ₩9,755 | ₩9,930 | ₩9,621 | ₩9,675 | -0.82% | 9.9만 |
|---|
| 2026.02.23 | ₩9,648 | ₩9,796 | ₩9,327 | ₩9,769 | +1.25% | 13.6만 |
|---|
| 2026.02.20 | ₩9,621 | ₩9,675 | ₩9,447 | ₩9,554 | -0.70% | 6.9만 |
|---|
| 2026.02.19 | ₩9,849 | ₩9,916 | ₩9,461 | ₩9,648 | -2.04% | 7.4만 |
|---|
| 2026.02.18 | ₩9,554 | ₩9,863 | ₩9,554 | ₩9,729 | +1.82% | 9.7만 |
|---|
| 2026.02.17 | ₩9,501 | ₩9,769 | ₩9,380 | ₩9,595 | +0.99% | 9.3만 |
|---|
| 2026.02.13 | ₩9,394 | ₩9,796 | ₩9,313 | ₩9,487 | +1.00% | 11.1만 |
|---|
| 2026.02.12 | ₩9,769 | ₩9,930 | ₩9,179 | ₩9,380 | -3.98% | 21.7만 |
|---|
| 2026.02.11 | ₩9,956 | ₩9,956 | ₩9,595 | ₩9,688 | -2.69% | 10.5만 |
|---|
| 2026.02.10 | ₩10,037 | ₩10,198 | ₩9,863 | ₩9,889 | -1.47% | 12.2만 |
|---|
| 2026.02.09 | ₩10,090 | ₩10,961 | ₩9,608 | ₩9,997 | -0.93% | 21.2만 |
|---|
| 2026.02.06 | ₩10,278 | ₩10,600 | ₩9,970 | ₩10,144 | -1.30% | 13.9만 |
|---|
| 2026.02.05 | ₩10,586 | ₩10,680 | ₩10,090 | ₩10,131 | -4.30% | 38.5만 |
|---|
| 2026.02.04 | ₩10,787 | ₩10,787 | ₩10,332 | ₩10,586 | -1.86% | 15.2만 |
|---|
| 2026.02.03 | ₩11,377 | ₩11,591 | ₩10,519 | ₩10,680 | -6.12% | 13.8만 |
|---|
| 2026.02.02 | ₩11,658 | ₩11,779 | ₩11,323 | ₩11,417 | -2.07% | 13.7만 |
|---|
| 2026.01.30 | ₩11,296 | ₩11,792 | ₩11,283 | ₩11,645 | +3.08% | 11.5만 |
|---|
| 2026.01.29 | ₩11,457 | ₩11,698 | ₩11,337 | ₩11,404 | -0.47% | 7.9만 |
|---|
| 2026.01.28 | ₩11,618 | ₩11,712 | ₩11,404 | ₩11,471 | -1.27% | 14.5만 |
|---|
| 2026.01.27 | ₩11,832 | ₩12,033 | ₩11,578 | ₩11,618 | -1.81% | 13.8만 |
|---|
| 2026.01.26 | ₩11,471 | ₩11,859 | ₩11,256 | ₩11,819 | +3.04% | 10.7만 |
|---|
| 2026.01.23 | ₩11,430 | ₩11,578 | ₩11,323 | ₩11,497 | +0.59% | 12.3만 |
|---|
| 2026.01.22 | ₩11,310 | ₩11,725 | ₩11,256 | ₩11,511 | +1.78% | 10.8만 |
|---|
| 2026.01.21 | ₩11,069 | ₩11,363 | ₩11,069 | ₩11,296 | +2.06% | 9.9만 |
|---|
| 2026.01.20 | ₩10,760 | ₩11,082 | ₩10,653 | ₩11,055 | +2.74% | 12.8만 |
|---|
| 2026.01.16 | ₩10,827 | ₩11,256 | ₩10,827 | ₩11,015 | +1.73% | 15.1만 |
|---|
| 2026.01.15 | ₩10,533 | ₩10,921 | ₩10,385 | ₩10,854 | +3.05% | 14만 |
|---|
| 2026.01.14 | ₩10,010 | ₩10,841 | ₩10,010 | ₩10,559 | +5.49% | 13만 |
|---|
| 2026.01.13 | ₩10,171 | ₩10,224 | ₩9,916 | ₩9,997 | -1.71% | 11.9만 |
|---|
| 2026.01.12 | ₩10,077 | ₩10,211 | ₩9,809 | ₩10,171 | +0.93% | 15.4만 |
|---|
| 2026.01.09 | ₩10,439 | ₩10,452 | ₩10,064 | ₩10,131 | -2.95% | 10.5만 |
|---|
| 2026.01.08 | ₩10,466 | ₩11,042 | ₩10,385 | ₩10,412 | -0.51% | 10.9만 |
|---|
| 2026.01.07 | ₩10,640 | ₩11,296 | ₩10,519 | ₩10,573 | -0.63% | 10.9만 |
|---|
| 2026.01.06 | ₩10,385 | ₩10,720 | ₩10,265 | ₩10,600 | +2.06% | 10.1만 |
|---|
| 2026.01.05 | ₩10,318 | ₩10,774 | ₩10,318 | ₩10,452 | +1.30% | 11.3만 |
|---|
| 2026.01.02 | ₩10,908 | ₩10,961 | ₩9,983 | ₩10,372 | -4.91% | 34.2만 |
|---|
| 2025.12.31 | ₩10,881 | ₩11,042 | ₩10,707 | ₩10,961 | +0.74% | 23.8만 |
|---|
| 2025.12.30 | ₩11,055 | ₩11,162 | ₩10,801 | ₩10,841 | -1.94% | 11.1만 |
|---|
| 2025.12.29 | ₩11,176 | ₩11,203 | ₩10,559 | ₩11,055 | -1.08% | 9.8만 |
|---|
| 2025.12.26 | ₩11,082 | ₩11,203 | ₩10,988 | ₩11,122 | +0.36% | 11.4만 |
|---|
| 2025.12.24 | ₩10,734 | ₩11,162 | ₩10,720 | ₩11,055 | +3.00% | 5.2만 |
|---|
| 2025.12.23 | ₩10,908 | ₩11,015 | ₩10,734 | ₩10,801 | -0.98% | 12.7만 |
|---|
| 2025.12.22 | ₩10,774 | ₩11,162 | ₩10,774 | ₩10,948 | +1.62% | 14.9만 |
|---|
| 2025.12.19 | ₩11,176 | ₩11,176 | ₩10,519 | ₩10,774 | -3.60% | 32.8만 |
|---|
| 2025.12.18 | ₩11,457 | ₩11,752 | ₩11,122 | ₩11,283 | -1.52% | 24.1만 |
|---|
| 2025.12.17 | ₩10,318 | ₩11,725 | ₩10,318 | ₩11,350 | +10.00% | 40.1만 |
|---|
| 2025.12.16 | ₩10,586 | ₩10,626 | ₩10,050 | ₩10,332 | -2.41% | 25만 |
|---|
| 2025.12.15 | ₩10,546 | ₩10,680 | ₩10,519 | ₩10,559 | +0.13% | 16.5만 |
|---|
| 2025.12.12 | ₩10,533 | ₩10,626 | ₩10,399 | ₩10,439 | -0.89% | 13.3만 |
|---|
| 2025.12.11 | ₩10,251 | ₩10,586 | ₩10,184 | ₩10,466 | +2.09% | 12.5만 |
|---|
| 2025.12.10 | ₩9,836 | ₩10,372 | ₩9,836 | ₩10,224 | +3.95% | 22만 |
|---|
| 2025.12.09 | ₩10,050 | ₩10,278 | ₩9,997 | ₩10,171 | +1.20% | 8.3만 |
|---|
| 2025.12.08 | ₩10,291 | ₩10,345 | ₩10,037 | ₩10,064 | -2.21% | 13.7만 |
|---|
| 2025.12.05 | ₩10,412 | ₩10,546 | ₩10,171 | ₩10,224 | -1.80% | 10.5만 |
|---|
| 2025.12.04 | ₩10,184 | ₩10,425 | ₩10,050 | ₩10,412 | +2.24% | 11.5만 |
|---|
| 2025.12.03 | ₩10,385 | ₩10,586 | ₩10,117 | ₩10,238 | -1.42% | 13.9만 |
|---|
| 2025.12.02 | ₩10,466 | ₩10,573 | ₩10,305 | ₩10,345 | -1.15% | 15.6만 |
|---|
| 2025.12.01 | ₩10,519 | ₩10,626 | ₩10,345 | ₩10,479 | -0.38% | 15.8만 |
|---|
| 2025.11.28 | ₩10,425 | ₩10,600 | ₩10,358 | ₩10,586 | +1.54% | 8.3만 |
|---|
| 2025.11.26 | ₩10,586 | ₩10,613 | ₩10,372 | ₩10,492 | -0.89% | 18.9만 |
|---|
| 2025.11.25 | ₩10,171 | ₩10,667 | ₩9,997 | ₩10,586 | +4.08% | 15만 |
|---|
| 2025.11.24 | ₩10,251 | ₩10,318 | ₩9,997 | ₩10,064 | -1.83% | 14.7만 |
|---|
| 2025.11.21 | ₩9,876 | ₩10,251 | ₩9,822 | ₩10,238 | +3.66% | 27.7만 |
|---|
| 2025.11.20 | ₩10,117 | ₩10,224 | ₩9,755 | ₩9,876 | -2.38% | 17.2만 |
|---|
| 2025.11.19 | ₩10,117 | ₩10,318 | ₩9,997 | ₩10,037 | -0.79% | 12.1만 |
|---|
| 2025.11.18 | ₩10,466 | ₩10,868 | ₩10,064 | ₩10,184 | -2.69% | 15만 |
|---|
| 2025.11.17 | ₩10,667 | ₩10,841 | ₩10,452 | ₩10,586 | -0.75% | 13.7만 |
|---|
| 2025.11.14 | ₩10,385 | ₩10,734 | ₩10,372 | ₩10,667 | +2.71% | 12.3만 |
|---|
| 2025.11.13 | ₩11,015 | ₩11,109 | ₩10,533 | ₩10,573 | -4.01% | 21.3만 |
|---|
| 2025.11.12 | ₩10,385 | ₩11,377 | ₩10,385 | ₩11,015 | +6.06% | 34.8만 |
|---|
| 2025.11.11 | ₩9,729 | ₩10,412 | ₩9,608 | ₩10,372 | +6.61% | 16.1만 |
|---|
| 2025.11.10 | ₩9,193 | ₩9,970 | ₩9,018 | ₩9,769 | +6.27% | 16.5만 |
|---|
| 2025.11.07 | ₩8,831 | ₩9,501 | ₩8,831 | ₩9,179 | +3.95% | 23.8만 |
|---|
| 2025.11.06 | ₩9,032 | ₩9,260 | ₩8,817 | ₩8,871 | -1.78% | 9.6만 |
|---|
| 2025.11.05 | ₩9,045 | ₩9,193 | ₩8,978 | ₩9,072 | +0.30% | 6.9만 |
|---|
| 2025.11.04 | ₩9,300 | ₩9,420 | ₩8,938 | ₩9,085 | -2.31% | 11.7만 |
|---|
| 2025.11.03 | ₩9,621 | ₩9,662 | ₩9,407 | ₩9,528 | -0.97% | 9.7만 |
|---|
| 2025.10.31 | ₩9,501 | ₩9,702 | ₩9,340 | ₩9,635 | +1.41% | 10.7만 |
|---|
| 2025.10.30 | ₩9,327 | ₩9,581 | ₩9,286 | ₩9,514 | +2.01% | 14만 |
|---|
| 2025.10.29 | ₩9,528 | ₩9,876 | ₩9,273 | ₩9,461 | -0.70% | 25.4만 |
|---|
| 2025.10.28 | ₩9,045 | ₩9,246 | ₩8,858 | ₩9,246 | +2.22% | 26.9만 |
|---|
| 2025.10.27 | ₩9,112 | ₩9,286 | ₩8,965 | ₩9,018 | -1.03% | 17.3만 |
|---|
| 2025.10.24 | ₩9,219 | ₩9,286 | ₩9,059 | ₩9,085 | -1.45% | 9.2만 |
|---|
| 2025.10.23 | ₩9,018 | ₩9,206 | ₩8,978 | ₩9,126 | +1.19% | 10.3만 |
|---|
| 2025.10.22 | ₩9,005 | ₩9,273 | ₩9,005 | ₩9,032 | +0.30% | 12.2만 |
|---|
| 2025.10.21 | ₩8,884 | ₩9,300 | ₩8,817 | ₩9,059 | +1.96% | 17.7만 |
|---|
| 2025.10.20 | ₩8,764 | ₩8,938 | ₩8,710 | ₩8,884 | +1.38% | 13.3만 |
|---|
| 2025.10.17 | ₩8,710 | ₩8,858 | ₩8,630 | ₩8,697 | -0.15% | 16.7만 |
|---|
| 2025.10.16 | ₩8,965 | ₩9,126 | ₩8,710 | ₩8,750 | -2.39% | 19.5만 |
|---|
| 2025.10.15 | ₩8,804 | ₩9,139 | ₩8,777 | ₩8,965 | +1.83% | 19.6만 |
|---|
| 2025.10.14 | ₩8,657 | ₩8,938 | ₩8,482 | ₩8,764 | +1.24% | 20.6만 |
|---|
| 2025.10.13 | ₩8,844 | ₩9,394 | ₩8,683 | ₩8,858 | +0.15% | 12.8만 |
|---|
| 2025.10.10 | ₩8,925 | ₩8,938 | ₩8,630 | ₩8,710 | -2.40% | 17.3만 |
|---|