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 | ₩8,624 | ₩8,665 | ₩8,611 | ₩8,651 | +0.31% | 38.7만 |
| 2026.10.08 | ₩8,624 | ₩8,665 | ₩8,611 | ₩8,624 | 0.00% | 49.2만 |
| 2026.10.07 | ₩8,651 | ₩8,692 | ₩8,624 | ₩8,638 | -0.16% | 172만 |
| 2026.10.06 | ₩8,732 | ₩8,772 | ₩8,638 | ₩8,651 | -0.92% | 123.2만 |
| 2026.10.05 | ₩8,772 | ₩8,812 | ₩8,732 | ₩8,745 | -0.31% | 84.1만 |
| 2026.10.02 | ₩8,785 | ₩8,785 | ₩8,759 | ₩8,772 | -0.15% | 50.5만 |
| 2026.10.01 | ₩8,812 | ₩8,826 | ₩8,759 | ₩8,759 | -0.61% | 70.7만 |
| 2026.09.30 | ₩8,785 | ₩8,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,826 |
| +0.46% |
| 97만 |
| 2026.09.29 | ₩8,759 | ₩8,866 | ₩8,732 | ₩8,839 | +0.92% | 68.5만 |
|---|
| 2026.09.28 | ₩8,745 | ₩8,920 | ₩8,584 | ₩8,745 | 0.00% | 400.5만 |
|---|
| 2026.09.25 | ₩5,727 | ₩5,888 | ₩5,526 | ₩5,633 | -1.64% | 7.1만 |
|---|
| 2026.09.24 | ₩5,915 | ₩5,915 | ₩5,647 | ₩5,754 | -2.72% | 9.7만 |
|---|
| 2026.09.23 | ₩5,969 | ₩6,022 | ₩5,888 | ₩5,902 | -1.12% | 20.5만 |
|---|
| 2026.09.22 | ₩6,063 | ₩6,063 | ₩5,861 | ₩6,036 | -0.44% | 9만 |
|---|
| 2026.09.21 | ₩6,009 | ₩6,049 | ₩5,660 | ₩6,009 | 0.00% | 17.1만 |
|---|
| 2026.09.18 | ₩5,955 | ₩6,103 | ₩5,808 | ₩5,982 | +0.45% | 28.1만 |
|---|
| 2026.09.17 | ₩5,660 | ₩6,009 | ₩5,580 | ₩5,982 | +5.69% | 14.5만 |
|---|
| 2026.09.16 | ₩5,513 | ₩5,808 | ₩5,499 | ₩5,580 | +1.22% | 9.5만 |
|---|
| 2026.09.15 | ₩5,647 | ₩5,674 | ₩5,540 | ₩5,553 | -1.66% | 7.6만 |
|---|
| 2026.09.14 | ₩5,526 | ₩5,741 | ₩5,392 | ₩5,700 | +3.16% | 11.1만 |
|---|
| 2026.09.11 | ₩5,553 | ₩5,620 | ₩5,446 | ₩5,526 | -0.48% | 16만 |
|---|
| 2026.09.10 | ₩5,365 | ₩5,727 | ₩5,365 | ₩5,486 | +2.25% | 19.9만 |
|---|
| 2026.09.09 | ₩5,754 | ₩5,781 | ₩5,405 | ₩5,486 | -4.66% | 26.5만 |
|---|
| 2026.09.08 | ₩5,848 | ₩5,902 | ₩5,741 | ₩5,781 | -1.15% | 18.6만 |
|---|
| 2026.09.04 | ₩5,835 | ₩6,170 | ₩5,754 | ₩5,902 | +1.15% | 27.7만 |
|---|
| 2026.09.03 | ₩6,291 | ₩6,291 | ₩5,821 | ₩5,835 | -7.25% | 12.1만 |
|---|
| 2026.09.02 | ₩5,929 | ₩6,438 | ₩5,929 | ₩6,358 | +7.24% | 23.6만 |
|---|
| 2026.09.01 | ₩5,969 | ₩6,022 | ₩5,835 | ₩5,888 | -1.35% | 8.1만 |
|---|
| 2026.08.31 | ₩6,036 | ₩6,183 | ₩5,969 | ₩5,982 | -0.89% | 8.8만 |
|---|
| 2026.08.28 | ₩6,089 | ₩6,237 | ₩5,996 | ₩6,089 | 0.00% | 13.2만 |
|---|
| 2026.08.27 | ₩6,224 | ₩6,304 | ₩6,076 | ₩6,089 | -2.16% | 12.2만 |
|---|
| 2026.08.26 | ₩6,224 | ₩6,385 | ₩6,103 | ₩6,237 | +0.22% | 8.6만 |
|---|
| 2026.08.25 | ₩6,103 | ₩6,478 | ₩6,103 | ₩6,224 | +1.98% | 11.3만 |
|---|
| 2026.08.24 | ₩6,103 | ₩6,157 | ₩5,861 | ₩6,103 | 0.00% | 10.2만 |
|---|
| 2026.08.21 | ₩6,143 | ₩6,304 | ₩6,036 | ₩6,089 | -0.87% | 9.1만 |
|---|
| 2026.08.20 | ₩5,929 | ₩6,130 | ₩5,794 | ₩6,063 | +2.26% | 12.2만 |
|---|
| 2026.08.19 | ₩5,942 | ₩6,344 | ₩5,902 | ₩5,982 | +0.68% | 11.2만 |
|---|
| 2026.08.18 | ₩6,089 | ₩6,237 | ₩5,835 | ₩5,875 | -3.52% | 6.2만 |
|---|
| 2026.08.17 | ₩6,237 | ₩6,237 | ₩5,969 | ₩6,089 | -2.37% | 13.4만 |
|---|
| 2026.08.14 | ₩6,264 | ₩6,371 | ₩5,996 | ₩6,331 | +1.07% | 14.2만 |
|---|
| 2026.08.13 | ₩6,411 | ₩6,505 | ₩6,291 | ₩6,344 | -1.05% | 9.4만 |
|---|
| 2026.08.12 | ₩6,478 | ₩6,666 | ₩6,331 | ₩6,398 | -1.24% | 9만 |
|---|
| 2026.08.11 | ₩6,331 | ₩6,653 | ₩6,264 | ₩6,478 | +2.33% | 16.3만 |
|---|
| 2026.08.10 | ₩6,680 | ₩6,706 | ₩6,250 | ₩6,250 | -6.43% | 10만 |
|---|
| 2026.08.07 | ₩6,492 | ₩6,733 | ₩6,398 | ₩6,720 | +3.51% | 16만 |
|---|
| 2026.08.06 | ₩6,022 | ₩6,599 | ₩5,982 | ₩6,492 | +7.80% | 24.7만 |
|---|
| 2026.08.05 | ₩5,888 | ₩6,143 | ₩5,620 | ₩5,955 | +1.14% | 14.6만 |
|---|
| 2026.08.04 | ₩5,835 | ₩5,942 | ₩5,768 | ₩5,835 | 0.00% | 12.8만 |
|---|
| 2026.08.03 | ₩6,036 | ₩6,143 | ₩5,848 | ₩5,888 | -2.44% | 13.2만 |
|---|
| 2026.07.31 | ₩5,794 | ₩5,969 | ₩5,727 | ₩5,929 | +2.31% | 7.9만 |
|---|
| 2026.07.30 | ₩5,808 | ₩5,902 | ₩5,687 | ₩5,848 | +0.69% | 23.5만 |
|---|
| 2026.07.29 | ₩5,808 | ₩5,942 | ₩5,674 | ₩5,794 | -0.23% | 21.2만 |
|---|
| 2026.07.28 | ₩5,902 | ₩6,197 | ₩5,861 | ₩5,888 | -0.23% | 13.9만 |
|---|
| 2026.07.27 | ₩5,861 | ₩5,969 | ₩5,714 | ₩5,821 | -0.69% | 11.2만 |
|---|
| 2026.07.24 | ₩5,969 | ₩6,143 | ₩5,781 | ₩5,808 | -2.70% | 10.7만 |
|---|
| 2026.07.23 | ₩6,049 | ₩6,116 | ₩5,875 | ₩5,942 | -1.77% | 12.2만 |
|---|
| 2026.07.22 | ₩6,237 | ₩6,277 | ₩6,049 | ₩6,143 | -1.51% | 13.1만 |
|---|
| 2026.07.21 | ₩6,264 | ₩6,398 | ₩6,197 | ₩6,224 | -0.64% | 11.5만 |
|---|
| 2026.07.20 | ₩6,291 | ₩6,653 | ₩6,170 | ₩6,291 | 0.00% | 11.8만 |
|---|
| 2026.07.17 | ₩6,545 | ₩6,733 | ₩6,264 | ₩6,277 | -4.10% | 12.5만 |
|---|
| 2026.07.16 | ₩6,666 | ₩7,095 | ₩6,599 | ₩6,639 | -0.40% | 24.1만 |
|---|
| 2026.07.15 | ₩6,183 | ₩6,545 | ₩6,183 | ₩6,519 | +5.42% | 12.9만 |
|---|
| 2026.07.14 | ₩6,291 | ₩6,385 | ₩6,049 | ₩6,183 | -1.71% | 10.5만 |
|---|
| 2026.07.13 | ₩6,371 | ₩6,465 | ₩6,210 | ₩6,210 | -2.53% | 15.3만 |
|---|
| 2026.07.10 | ₩6,385 | ₩6,760 | ₩6,197 | ₩6,371 | -0.21% | 14.6만 |
|---|
| 2026.07.09 | ₩6,130 | ₩6,438 | ₩6,063 | ₩6,371 | +3.94% | 14.5만 |
|---|
| 2026.07.08 | ₩6,505 | ₩6,666 | ₩6,116 | ₩6,130 | -5.77% | 10.9만 |
|---|
| 2026.07.07 | ₩6,747 | ₩6,881 | ₩6,438 | ₩6,519 | -3.38% | 25.2만 |
|---|
| 2026.07.06 | ₩6,774 | ₩7,002 | ₩6,747 | ₩6,774 | 0.00% | 15.9만 |
|---|
| 2026.07.02 | ₩7,069 | ₩7,364 | ₩6,814 | ₩6,827 | -3.42% | 12.2만 |
|---|
| 2026.07.01 | ₩7,055 | ₩7,377 | ₩7,002 | ₩7,069 | +0.19% | 38.4만 |
|---|
| 2026.06.30 | ₩6,639 | ₩7,095 | ₩6,478 | ₩7,042 | +6.06% | 31.4만 |
|---|
| 2026.06.29 | ₩6,934 | ₩6,961 | ₩6,613 | ₩6,653 | -4.06% | 42.4만 |
|---|
| 2026.06.26 | ₩7,230 | ₩7,431 | ₩6,881 | ₩6,934 | -4.08% | 87.5만 |
|---|
| 2026.06.25 | ₩7,793 | ₩7,847 | ₩7,216 | ₩7,230 | -7.23% | 53.1만 |
|---|
| 2026.06.24 | ₩7,605 | ₩7,994 | ₩7,605 | ₩7,779 | +2.29% | 14.6만 |
|---|
| 2026.06.23 | ₩7,391 | ₩7,686 | ₩7,391 | ₩7,592 | +2.72% | 10.4만 |
|---|
| 2026.06.22 | ₩7,431 | ₩7,578 | ₩7,350 | ₩7,417 | -0.18% | 13.1만 |
|---|
| 2026.06.18 | ₩7,484 | ₩7,578 | ₩7,350 | ₩7,431 | -0.72% | 23만 |
|---|
| 2026.06.17 | ₩7,162 | ₩7,444 | ₩7,028 | ₩7,404 | +3.37% | 16만 |
|---|
| 2026.06.16 | ₩7,511 | ₩7,605 | ₩7,042 | ₩7,176 | -4.46% | 15.5만 |
|---|
| 2026.06.15 | ₩7,645 | ₩7,860 | ₩7,323 | ₩7,364 | -3.68% | 18.5만 |
|---|
| 2026.06.12 | ₩7,578 | ₩7,766 | ₩7,551 | ₩7,565 | -0.18% | 12.4만 |
|---|
| 2026.06.11 | ₩7,739 | ₩7,739 | ₩7,337 | ₩7,578 | -2.08% | 11.1만 |
|---|
| 2026.06.10 | ₩7,632 | ₩7,820 | ₩7,417 | ₩7,632 | 0.00% | 15.1만 |
|---|
| 2026.06.09 | ₩7,377 | ₩7,686 | ₩7,230 | ₩7,592 | +2.91% | 16.3만 |
|---|
| 2026.06.08 | ₩7,565 | ₩7,686 | ₩7,404 | ₩7,471 | -1.24% | 15.3만 |
|---|
| 2026.06.05 | ₩7,766 | ₩7,793 | ₩7,498 | ₩7,551 | -2.76% | 13.8만 |
|---|
| 2026.06.04 | ₩7,672 | ₩7,940 | ₩7,645 | ₩7,766 | +1.22% | 20.2만 |
|---|
| 2026.06.03 | ₩7,323 | ₩7,887 | ₩7,270 | ₩7,605 | +3.85% | 40.4만 |
|---|
| 2026.06.02 | ₩6,532 | ₩7,323 | ₩6,411 | ₩7,310 | +11.91% | 35.4만 |
|---|
| 2026.06.01 | ₩6,666 | ₩6,787 | ₩6,438 | ₩6,505 | -2.41% | 17.8만 |
|---|
| 2026.05.29 | ₩6,653 | ₩6,760 | ₩6,545 | ₩6,733 | +1.21% | 15만 |
|---|
| 2026.05.28 | ₩6,492 | ₩6,720 | ₩6,438 | ₩6,666 | +2.69% | 27.6만 |
|---|
| 2026.05.27 | ₩6,452 | ₩6,693 | ₩6,438 | ₩6,465 | +0.21% | 13.8만 |
|---|
| 2026.05.26 | ₩6,626 | ₩6,626 | ₩6,398 | ₩6,438 | -2.83% | 11.8만 |
|---|
| 2026.05.22 | ₩6,680 | ₩6,908 | ₩6,586 | ₩6,613 | -1.00% | 15.4만 |
|---|
| 2026.05.21 | ₩6,076 | ₩6,720 | ₩5,969 | ₩6,680 | +9.93% | 19.6만 |
|---|
| 2026.05.20 | ₩5,915 | ₩6,277 | ₩5,888 | ₩6,130 | +3.63% | 31만 |
|---|
| 2026.05.19 | ₩5,794 | ₩6,063 | ₩5,660 | ₩5,875 | +1.39% | 16.1만 |
|---|
| 2026.05.18 | ₩5,902 | ₩6,358 | ₩5,768 | ₩5,875 | -0.45% | 17.4만 |
|---|
| 2026.05.15 | ₩6,036 | ₩6,116 | ₩5,875 | ₩5,902 | -2.22% | 18.2만 |
|---|
| 2026.05.14 | ₩6,036 | ₩6,277 | ₩6,009 | ₩6,103 | +1.11% | 27.1만 |
|---|
| 2026.05.13 | ₩6,063 | ₩6,197 | ₩6,009 | ₩6,036 | -0.44% | 15.8만 |
|---|
| 2026.05.12 | ₩5,929 | ₩6,197 | ₩5,861 | ₩6,116 | +3.17% | 16.4만 |
|---|
| 2026.05.11 | ₩6,371 | ₩6,398 | ₩5,861 | ₩6,036 | -5.26% | 24.4만 |
|---|
| 2026.05.08 | ₩6,344 | ₩6,505 | ₩6,264 | ₩6,425 | +1.27% | 20.5만 |
|---|
| 2026.05.07 | ₩6,693 | ₩6,706 | ₩6,371 | ₩6,398 | -4.41% | 19.6만 |
|---|
| 2026.05.06 | ₩6,639 | ₩6,921 | ₩6,116 | ₩6,653 | +0.20% | 22.2만 |
|---|
| 2026.05.05 | ₩6,881 | ₩7,203 | ₩6,841 | ₩6,921 | +0.58% | 14.8만 |
|---|
| 2026.05.04 | ₩7,015 | ₩7,162 | ₩6,867 | ₩6,881 | -1.91% | 16.4만 |
|---|
| 2026.05.01 | ₩6,814 | ₩7,149 | ₩6,706 | ₩7,055 | +3.54% | 16.2만 |
|---|
| 2026.04.30 | ₩6,626 | ₩6,934 | ₩6,626 | ₩6,800 | +2.63% | 25.8만 |
|---|
| 2026.04.29 | ₩6,881 | ₩6,894 | ₩6,586 | ₩6,626 | -3.70% | 20.3만 |
|---|
| 2026.04.28 | ₩6,814 | ₩6,934 | ₩6,747 | ₩6,867 | +0.79% | 15.8만 |
|---|
| 2026.04.27 | ₩6,747 | ₩7,109 | ₩6,747 | ₩6,814 | +0.99% | 13만 |
|---|
| 2026.04.24 | ₩6,626 | ₩6,747 | ₩6,371 | ₩6,733 | +1.62% | 32.6만 |
|---|
| 2026.04.23 | ₩6,948 | ₩7,216 | ₩6,505 | ₩6,599 | -5.02% | 24.2만 |
|---|
| 2026.04.22 | ₩7,055 | ₩7,377 | ₩6,921 | ₩7,015 | -0.57% | 16.3만 |
|---|
| 2026.04.21 | ₩7,230 | ₩7,417 | ₩6,867 | ₩7,015 | -2.97% | 37.3만 |
|---|
| 2026.04.20 | ₩7,216 | ₩7,297 | ₩7,069 | ₩7,176 | -0.56% | 16.5만 |
|---|
| 2026.04.17 | ₩7,136 | ₩7,391 | ₩7,095 | ₩7,216 | +1.13% | 21.9만 |
|---|
| 2026.04.16 | ₩7,216 | ₩7,256 | ₩6,921 | ₩6,975 | -3.35% | 26만 |
|---|
| 2026.04.15 | ₩7,002 | ₩7,310 | ₩6,827 | ₩7,216 | +3.07% | 26.2만 |
|---|
| 2026.04.14 | ₩6,653 | ₩7,109 | ₩6,639 | ₩6,975 | +4.84% | 27.2만 |
|---|
| 2026.04.13 | ₩6,371 | ₩6,693 | ₩6,304 | ₩6,626 | +4.00% | 37.2만 |
|---|
| 2026.04.10 | ₩6,385 | ₩6,478 | ₩6,183 | ₩6,371 | -0.21% | 49.4만 |
|---|
| 2026.04.09 | ₩5,660 | ₩6,371 | ₩5,526 | ₩6,331 | +11.85% | 111.1만 |
|---|
| 2026.04.08 | ₩5,660 | ₩5,835 | ₩5,633 | ₩5,687 | +0.47% | 24만 |
|---|
| 2026.04.07 | ₩5,446 | ₩5,633 | ₩5,338 | ₩5,513 | +1.23% | 18.6만 |
|---|
| 2026.04.06 | ₩5,151 | ₩5,566 | ₩5,083 | ₩5,459 | +5.99% | 42만 |
|---|
| 2026.04.02 | ₩5,070 | ₩5,191 | ₩4,936 | ₩5,151 | +1.59% | 60.3만 |
|---|
| 2026.04.01 | ₩5,043 | ₩5,231 | ₩4,990 | ₩5,151 | +2.13% | 33.7만 |
|---|
| 2026.03.31 | ₩5,083 | ₩5,124 | ₩4,869 | ₩4,990 | -1.85% | 55만 |
|---|
| 2026.03.30 | ₩4,909 | ₩5,191 | ₩4,896 | ₩5,083 | +3.55% | 55.5만 |
|---|
| 2026.03.27 | ₩5,151 | ₩5,151 | ₩4,882 | ₩4,909 | -4.69% | 47.9만 |
|---|
| 2026.03.26 | ₩5,620 | ₩5,768 | ₩5,177 | ₩5,191 | -7.64% | 39.8만 |
|---|
| 2026.03.25 | ₩5,392 | ₩5,848 | ₩5,392 | ₩5,620 | +4.23% | 40.3만 |
|---|
| 2026.03.24 | ₩5,365 | ₩5,486 | ₩5,244 | ₩5,365 | 0.00% | 44.8만 |
|---|
| 2026.03.23 | ₩5,419 | ₩5,472 | ₩5,191 | ₩5,432 | +0.25% | 66.8만 |
|---|
| 2026.03.20 | ₩5,338 | ₩5,432 | ₩5,231 | ₩5,392 | +1.01% | 79.3만 |
|---|
| 2026.03.19 | ₩5,566 | ₩5,660 | ₩5,338 | ₩5,446 | -2.17% | 53.5만 |
|---|
| 2026.03.18 | ₩5,700 | ₩6,036 | ₩5,513 | ₩5,566 | -2.35% | 63.7만 |
|---|
| 2026.03.17 | ₩5,875 | ₩6,425 | ₩5,486 | ₩5,848 | -0.46% | 184.3만 |
|---|
| 2026.03.16 | ₩8,517 | ₩8,651 | ₩5,633 | ₩5,861 | -31.18% | 183.2만 |
|---|
| 2026.03.13 | ₩8,893 | ₩9,000 | ₩8,624 | ₩8,772 | -1.36% | 20만 |
|---|
| 2026.03.12 | ₩9,013 | ₩9,255 | ₩8,812 | ₩8,866 | -1.64% | 20.1만 |
|---|
| 2026.03.11 | ₩9,148 | ₩9,443 | ₩9,000 | ₩9,134 | -0.15% | 14.9만 |
|---|
| 2026.03.10 | ₩9,215 | ₩9,617 | ₩9,161 | ₩9,255 | +0.44% | 10.3만 |
|---|
| 2026.03.09 | ₩9,215 | ₩9,510 | ₩8,718 | ₩9,362 | +1.60% | 26.5만 |
|---|
| 2026.03.06 | ₩9,282 | ₩9,456 | ₩8,920 | ₩9,335 | +0.58% | 11.7만 |
|---|
| 2026.03.05 | ₩9,470 | ₩9,590 | ₩8,973 | ₩9,416 | -0.57% | 16.9만 |
|---|
| 2026.03.04 | ₩9,483 | ₩9,671 | ₩9,349 | ₩9,470 | -0.14% | 10.3만 |
|---|
| 2026.03.03 | ₩9,470 | ₩9,483 | ₩9,148 | ₩9,376 | -0.99% | 10.6만 |
|---|
| 2026.03.02 | ₩9,590 | ₩9,791 | ₩9,456 | ₩9,698 | +1.12% | 10만 |
|---|
| 2026.02.27 | ₩9,698 | ₩9,845 | ₩9,630 | ₩9,657 | -0.41% | 8.9만 |
|---|
| 2026.02.26 | ₩9,818 | ₩9,912 | ₩9,630 | ₩9,885 | +0.68% | 4.8만 |
|---|
| 2026.02.25 | ₩9,778 | ₩10,033 | ₩9,644 | ₩9,832 | +0.55% | 10.5만 |
|---|
| 2026.02.24 | ₩9,765 | ₩9,939 | ₩9,630 | ₩9,684 | -0.82% | 9.9만 |
|---|
| 2026.02.23 | ₩9,657 | ₩9,805 | ₩9,335 | ₩9,778 | +1.25% | 13.6만 |
|---|
| 2026.02.20 | ₩9,630 | ₩9,684 | ₩9,456 | ₩9,563 | -0.70% | 6.9만 |
|---|
| 2026.02.19 | ₩9,858 | ₩9,926 | ₩9,470 | ₩9,657 | -2.04% | 7.4만 |
|---|
| 2026.02.18 | ₩9,563 | ₩9,872 | ₩9,563 | ₩9,738 | +1.82% | 9.7만 |
|---|
| 2026.02.17 | ₩9,510 | ₩9,778 | ₩9,389 | ₩9,604 | +0.99% | 9.3만 |
|---|
| 2026.02.13 | ₩9,402 | ₩9,805 | ₩9,322 | ₩9,496 | +1.00% | 11.1만 |
|---|
| 2026.02.12 | ₩9,778 | ₩9,939 | ₩9,188 | ₩9,389 | -3.98% | 21.7만 |
|---|
| 2026.02.11 | ₩9,966 | ₩9,966 | ₩9,604 | ₩9,698 | -2.69% | 10.5만 |
|---|
| 2026.02.10 | ₩10,046 | ₩10,207 | ₩9,872 | ₩9,899 | -1.47% | 12.2만 |
|---|
| 2026.02.09 | ₩10,100 | ₩10,972 | ₩9,617 | ₩10,006 | -0.93% | 21.2만 |
|---|
| 2026.02.06 | ₩10,288 | ₩10,610 | ₩9,979 | ₩10,154 | -1.30% | 13.9만 |
|---|
| 2026.02.05 | ₩10,596 | ₩10,690 | ₩10,100 | ₩10,140 | -4.30% | 38.5만 |
|---|
| 2026.02.04 | ₩10,797 | ₩10,797 | ₩10,341 | ₩10,596 | -1.86% | 15.2만 |
|---|
| 2026.02.03 | ₩11,388 | ₩11,602 | ₩10,529 | ₩10,690 | -6.12% | 13.8만 |
|---|
| 2026.02.02 | ₩11,669 | ₩11,790 | ₩11,334 | ₩11,428 | -2.07% | 13.7만 |
|---|
| 2026.01.30 | ₩11,307 | ₩11,803 | ₩11,294 | ₩11,656 | +3.08% | 11.5만 |
|---|
| 2026.01.29 | ₩11,468 | ₩11,709 | ₩11,347 | ₩11,414 | -0.47% | 7.9만 |
|---|
| 2026.01.28 | ₩11,629 | ₩11,723 | ₩11,414 | ₩11,481 | -1.27% | 14.5만 |
|---|
| 2026.01.27 | ₩11,844 | ₩12,045 | ₩11,589 | ₩11,629 | -1.81% | 13.8만 |
|---|
| 2026.01.26 | ₩11,481 | ₩11,870 | ₩11,267 | ₩11,830 | +3.04% | 10.7만 |
|---|
| 2026.01.23 | ₩11,441 | ₩11,589 | ₩11,334 | ₩11,508 | +0.59% | 12.3만 |
|---|
| 2026.01.22 | ₩11,320 | ₩11,736 | ₩11,267 | ₩11,522 | +1.78% | 10.8만 |
|---|
| 2026.01.21 | ₩11,079 | ₩11,374 | ₩11,079 | ₩11,307 | +2.06% | 9.9만 |
|---|
| 2026.01.20 | ₩10,771 | ₩11,092 | ₩10,663 | ₩11,066 | +2.74% | 12.8만 |
|---|
| 2026.01.16 | ₩10,838 | ₩11,267 | ₩10,838 | ₩11,025 | +1.73% | 15.1만 |
|---|
| 2026.01.15 | ₩10,543 | ₩10,932 | ₩10,395 | ₩10,864 | +3.05% | 14만 |
|---|
| 2026.01.14 | ₩10,019 | ₩10,851 | ₩10,019 | ₩10,569 | +5.49% | 13만 |
|---|
| 2026.01.13 | ₩10,180 | ₩10,234 | ₩9,926 | ₩10,006 | -1.71% | 11.9만 |
|---|
| 2026.01.12 | ₩10,087 | ₩10,221 | ₩9,818 | ₩10,180 | +0.93% | 15.4만 |
|---|
| 2026.01.09 | ₩10,449 | ₩10,462 | ₩10,073 | ₩10,140 | -2.95% | 10.5만 |
|---|
| 2026.01.08 | ₩10,475 | ₩11,052 | ₩10,395 | ₩10,422 | -0.51% | 10.9만 |
|---|
| 2026.01.07 | ₩10,650 | ₩11,307 | ₩10,529 | ₩10,583 | -0.63% | 10.9만 |
|---|
| 2026.01.06 | ₩10,395 | ₩10,730 | ₩10,274 | ₩10,610 | +2.06% | 10.1만 |
|---|
| 2026.01.05 | ₩10,328 | ₩10,784 | ₩10,328 | ₩10,462 | +1.30% | 11.3만 |
|---|
| 2026.01.02 | ₩10,918 | ₩10,972 | ₩9,993 | ₩10,382 | -4.91% | 34.2만 |
|---|
| 2025.12.31 | ₩10,891 | ₩11,052 | ₩10,717 | ₩10,972 | +0.74% | 23.8만 |
|---|
| 2025.12.30 | ₩11,066 | ₩11,173 | ₩10,811 | ₩10,851 | -1.94% | 11.1만 |
|---|
| 2025.12.29 | ₩11,186 | ₩11,213 | ₩10,569 | ₩11,066 | -1.08% | 9.8만 |
|---|
| 2025.12.26 | ₩11,092 | ₩11,213 | ₩10,999 | ₩11,133 | +0.36% | 11.4만 |
|---|
| 2025.12.24 | ₩10,744 | ₩11,173 | ₩10,730 | ₩11,066 | +3.00% | 5.2만 |
|---|
| 2025.12.23 | ₩10,918 | ₩11,025 | ₩10,744 | ₩10,811 | -0.98% | 12.7만 |
|---|
| 2025.12.22 | ₩10,784 | ₩11,173 | ₩10,784 | ₩10,958 | +1.62% | 14.9만 |
|---|
| 2025.12.19 | ₩11,186 | ₩11,186 | ₩10,529 | ₩10,784 | -3.60% | 32.8만 |
|---|
| 2025.12.18 | ₩11,468 | ₩11,763 | ₩11,133 | ₩11,294 | -1.52% | 24.1만 |
|---|
| 2025.12.17 | ₩10,328 | ₩11,736 | ₩10,328 | ₩11,361 | +10.00% | 40.1만 |
|---|
| 2025.12.16 | ₩10,596 | ₩10,636 | ₩10,060 | ₩10,341 | -2.41% | 25만 |
|---|
| 2025.12.15 | ₩10,556 | ₩10,690 | ₩10,529 | ₩10,569 | +0.13% | 16.5만 |
|---|
| 2025.12.12 | ₩10,543 | ₩10,636 | ₩10,408 | ₩10,449 | -0.89% | 13.3만 |
|---|
| 2025.12.11 | ₩10,261 | ₩10,596 | ₩10,194 | ₩10,475 | +2.09% | 12.5만 |
|---|
| 2025.12.10 | ₩9,845 | ₩10,382 | ₩9,845 | ₩10,234 | +3.95% | 22만 |
|---|
| 2025.12.09 | ₩10,060 | ₩10,288 | ₩10,006 | ₩10,180 | +1.20% | 8.3만 |
|---|
| 2025.12.08 | ₩10,301 | ₩10,355 | ₩10,046 | ₩10,073 | -2.21% | 13.7만 |
|---|
| 2025.12.05 | ₩10,422 | ₩10,556 | ₩10,180 | ₩10,234 | -1.80% | 10.5만 |
|---|
| 2025.12.04 | ₩10,194 | ₩10,435 | ₩10,060 | ₩10,422 | +2.24% | 11.5만 |
|---|
| 2025.12.03 | ₩10,395 | ₩10,596 | ₩10,127 | ₩10,247 | -1.42% | 13.9만 |
|---|
| 2025.12.02 | ₩10,475 | ₩10,583 | ₩10,315 | ₩10,355 | -1.15% | 15.6만 |
|---|
| 2025.12.01 | ₩10,529 | ₩10,636 | ₩10,355 | ₩10,489 | -0.38% | 15.8만 |
|---|
| 2025.11.28 | ₩10,435 | ₩10,610 | ₩10,368 | ₩10,596 | +1.54% | 8.3만 |
|---|
| 2025.11.26 | ₩10,596 | ₩10,623 | ₩10,382 | ₩10,502 | -0.89% | 18.9만 |
|---|
| 2025.11.25 | ₩10,180 | ₩10,677 | ₩10,006 | ₩10,596 | +4.08% | 15만 |
|---|
| 2025.11.24 | ₩10,261 | ₩10,328 | ₩10,006 | ₩10,073 | -1.83% | 14.7만 |
|---|
| 2025.11.21 | ₩9,885 | ₩10,261 | ₩9,832 | ₩10,247 | +3.66% | 27.7만 |
|---|
| 2025.11.20 | ₩10,127 | ₩10,234 | ₩9,765 | ₩9,885 | -2.38% | 17.2만 |
|---|
| 2025.11.19 | ₩10,127 | ₩10,328 | ₩10,006 | ₩10,046 | -0.79% | 12.1만 |
|---|
| 2025.11.18 | ₩10,475 | ₩10,878 | ₩10,073 | ₩10,194 | -2.69% | 15만 |
|---|
| 2025.11.17 | ₩10,677 | ₩10,851 | ₩10,462 | ₩10,596 | -0.75% | 13.7만 |
|---|
| 2025.11.14 | ₩10,395 | ₩10,744 | ₩10,382 | ₩10,677 | +2.71% | 12.3만 |
|---|
| 2025.11.13 | ₩11,025 | ₩11,119 | ₩10,543 | ₩10,583 | -4.01% | 21.3만 |
|---|
| 2025.11.12 | ₩10,395 | ₩11,388 | ₩10,395 | ₩11,025 | +6.06% | 34.8만 |
|---|
| 2025.11.11 | ₩9,738 | ₩10,422 | ₩9,617 | ₩10,382 | +6.61% | 16.1만 |
|---|
| 2025.11.10 | ₩9,201 | ₩9,979 | ₩9,027 | ₩9,778 | +6.27% | 16.5만 |
|---|
| 2025.11.07 | ₩8,839 | ₩9,510 | ₩8,839 | ₩9,188 | +3.95% | 23.8만 |
|---|
| 2025.11.06 | ₩9,040 | ₩9,268 | ₩8,826 | ₩8,879 | -1.78% | 9.6만 |
|---|
| 2025.11.05 | ₩9,054 | ₩9,201 | ₩8,987 | ₩9,081 | +0.30% | 6.9만 |
|---|
| 2025.11.04 | ₩9,309 | ₩9,429 | ₩8,946 | ₩9,094 | -2.31% | 11.7만 |
|---|
| 2025.11.03 | ₩9,630 | ₩9,671 | ₩9,416 | ₩9,537 | -0.97% | 9.7만 |
|---|
| 2025.10.31 | ₩9,510 | ₩9,711 | ₩9,349 | ₩9,644 | +1.41% | 10.7만 |
|---|
| 2025.10.30 | ₩9,335 | ₩9,590 | ₩9,295 | ₩9,523 | +2.01% | 14만 |
|---|
| 2025.10.29 | ₩9,537 | ₩9,885 | ₩9,282 | ₩9,470 | -0.70% | 25.4만 |
|---|
| 2025.10.28 | ₩9,054 | ₩9,255 | ₩8,866 | ₩9,255 | +2.22% | 26.9만 |
|---|
| 2025.10.27 | ₩9,121 | ₩9,295 | ₩8,973 | ₩9,027 | -1.03% | 17.3만 |
|---|
| 2025.10.24 | ₩9,228 | ₩9,295 | ₩9,067 | ₩9,094 | -1.45% | 9.2만 |
|---|
| 2025.10.23 | ₩9,027 | ₩9,215 | ₩8,987 | ₩9,134 | +1.19% | 10.3만 |
|---|
| 2025.10.22 | ₩9,013 | ₩9,282 | ₩9,013 | ₩9,040 | +0.30% | 12.2만 |
|---|
| 2025.10.21 | ₩8,893 | ₩9,309 | ₩8,826 | ₩9,067 | +1.96% | 17.7만 |
|---|
| 2025.10.20 | ₩8,772 | ₩8,946 | ₩8,718 | ₩8,893 | +1.38% | 13.3만 |
|---|
| 2025.10.17 | ₩8,718 | ₩8,866 | ₩8,638 | ₩8,705 | -0.15% | 16.7만 |
|---|
| 2025.10.16 | ₩8,973 | ₩9,134 | ₩8,718 | ₩8,759 | -2.39% | 19.5만 |
|---|
| 2025.10.15 | ₩8,812 | ₩9,148 | ₩8,785 | ₩8,973 | +1.83% | 19.6만 |
|---|
| 2025.10.14 | ₩8,665 | ₩8,946 | ₩8,490 | ₩8,772 | +1.24% | 20.6만 |
|---|
| 2025.10.13 | ₩8,853 | ₩9,402 | ₩8,692 | ₩8,866 | +0.15% | 12.8만 |
|---|
| 2025.10.10 | ₩8,933 | ₩8,946 | ₩8,638 | ₩8,718 | -2.40% | 17.3만 |
|---|