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 | ₩8,626 | ₩8,666 | ₩8,613 | ₩8,653 | +0.31% | 38.7만 |
| 2026.10.08 | ₩8,626 | ₩8,666 | ₩8,613 | ₩8,626 | 0.00% | 49.2만 |
| 2026.10.07 | ₩8,653 | ₩8,693 | ₩8,626 | ₩8,640 | -0.16% | 172만 |
| 2026.10.06 | ₩8,734 | ₩8,774 | ₩8,640 | ₩8,653 | -0.92% | 123.2만 |
| 2026.10.05 | ₩8,774 | ₩8,814 | ₩8,734 | ₩8,747 | -0.31% | 84.1만 |
| 2026.10.02 | ₩8,787 | ₩8,787 | ₩8,760 | ₩8,774 | -0.15% | 50.5만 |
| 2026.10.01 | ₩8,814 | ₩8,827 | ₩8,760 | ₩8,760 | -0.61% | 70.7만 |
| 2026.09.30 | ₩8,787 | ₩8,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,827 |
| +0.46% |
| 97만 |
| 2026.09.29 | ₩8,760 | ₩8,868 | ₩8,734 | ₩8,841 | +0.92% | 68.5만 |
|---|
| 2026.09.28 | ₩8,747 | ₩8,921 | ₩8,586 | ₩8,747 | 0.00% | 400.5만 |
|---|
| 2026.09.25 | ₩5,728 | ₩5,889 | ₩5,527 | ₩5,635 | -1.64% | 7.1만 |
|---|
| 2026.09.24 | ₩5,916 | ₩5,916 | ₩5,648 | ₩5,755 | -2.72% | 9.7만 |
|---|
| 2026.09.23 | ₩5,970 | ₩6,024 | ₩5,889 | ₩5,903 | -1.12% | 20.5만 |
|---|
| 2026.09.22 | ₩6,064 | ₩6,064 | ₩5,863 | ₩6,037 | -0.44% | 9만 |
|---|
| 2026.09.21 | ₩6,010 | ₩6,050 | ₩5,661 | ₩6,010 | 0.00% | 17.1만 |
|---|
| 2026.09.18 | ₩5,957 | ₩6,104 | ₩5,809 | ₩5,983 | +0.45% | 28.1만 |
|---|
| 2026.09.17 | ₩5,661 | ₩6,010 | ₩5,581 | ₩5,983 | +5.69% | 14.5만 |
|---|
| 2026.09.16 | ₩5,514 | ₩5,809 | ₩5,500 | ₩5,581 | +1.22% | 9.5만 |
|---|
| 2026.09.15 | ₩5,648 | ₩5,675 | ₩5,541 | ₩5,554 | -1.66% | 7.6만 |
|---|
| 2026.09.14 | ₩5,527 | ₩5,742 | ₩5,393 | ₩5,702 | +3.16% | 11.1만 |
|---|
| 2026.09.11 | ₩5,554 | ₩5,621 | ₩5,447 | ₩5,527 | -0.48% | 16만 |
|---|
| 2026.09.10 | ₩5,366 | ₩5,728 | ₩5,366 | ₩5,487 | +2.25% | 19.9만 |
|---|
| 2026.09.09 | ₩5,755 | ₩5,782 | ₩5,406 | ₩5,487 | -4.66% | 26.5만 |
|---|
| 2026.09.08 | ₩5,849 | ₩5,903 | ₩5,742 | ₩5,782 | -1.15% | 18.6만 |
|---|
| 2026.09.04 | ₩5,836 | ₩6,171 | ₩5,755 | ₩5,903 | +1.15% | 27.7만 |
|---|
| 2026.09.03 | ₩6,292 | ₩6,292 | ₩5,822 | ₩5,836 | -7.25% | 12.1만 |
|---|
| 2026.09.02 | ₩5,930 | ₩6,439 | ₩5,930 | ₩6,359 | +7.24% | 23.6만 |
|---|
| 2026.09.01 | ₩5,970 | ₩6,024 | ₩5,836 | ₩5,889 | -1.35% | 8.1만 |
|---|
| 2026.08.31 | ₩6,037 | ₩6,185 | ₩5,970 | ₩5,983 | -0.89% | 8.8만 |
|---|
| 2026.08.28 | ₩6,091 | ₩6,238 | ₩5,997 | ₩6,091 | 0.00% | 13.2만 |
|---|
| 2026.08.27 | ₩6,225 | ₩6,305 | ₩6,077 | ₩6,091 | -2.16% | 12.2만 |
|---|
| 2026.08.26 | ₩6,225 | ₩6,386 | ₩6,104 | ₩6,238 | +0.22% | 8.6만 |
|---|
| 2026.08.25 | ₩6,104 | ₩6,480 | ₩6,104 | ₩6,225 | +1.98% | 11.3만 |
|---|
| 2026.08.24 | ₩6,104 | ₩6,158 | ₩5,863 | ₩6,104 | 0.00% | 10.2만 |
|---|
| 2026.08.21 | ₩6,144 | ₩6,305 | ₩6,037 | ₩6,091 | -0.87% | 9.1만 |
|---|
| 2026.08.20 | ₩5,930 | ₩6,131 | ₩5,796 | ₩6,064 | +2.26% | 12.2만 |
|---|
| 2026.08.19 | ₩5,943 | ₩6,346 | ₩5,903 | ₩5,983 | +0.68% | 11.2만 |
|---|
| 2026.08.18 | ₩6,091 | ₩6,238 | ₩5,836 | ₩5,876 | -3.52% | 6.2만 |
|---|
| 2026.08.17 | ₩6,238 | ₩6,238 | ₩5,970 | ₩6,091 | -2.37% | 13.4만 |
|---|
| 2026.08.14 | ₩6,265 | ₩6,372 | ₩5,997 | ₩6,332 | +1.07% | 14.2만 |
|---|
| 2026.08.13 | ₩6,413 | ₩6,507 | ₩6,292 | ₩6,346 | -1.05% | 9.4만 |
|---|
| 2026.08.12 | ₩6,480 | ₩6,668 | ₩6,332 | ₩6,399 | -1.24% | 9만 |
|---|
| 2026.08.11 | ₩6,332 | ₩6,654 | ₩6,265 | ₩6,480 | +2.33% | 16.3만 |
|---|
| 2026.08.10 | ₩6,681 | ₩6,708 | ₩6,252 | ₩6,252 | -6.43% | 10만 |
|---|
| 2026.08.07 | ₩6,493 | ₩6,735 | ₩6,399 | ₩6,721 | +3.51% | 16만 |
|---|
| 2026.08.06 | ₩6,024 | ₩6,600 | ₩5,983 | ₩6,493 | +7.80% | 24.7만 |
|---|
| 2026.08.05 | ₩5,889 | ₩6,144 | ₩5,621 | ₩5,957 | +1.14% | 14.6만 |
|---|
| 2026.08.04 | ₩5,836 | ₩5,943 | ₩5,769 | ₩5,836 | 0.00% | 12.8만 |
|---|
| 2026.08.03 | ₩6,037 | ₩6,144 | ₩5,849 | ₩5,889 | -2.44% | 13.2만 |
|---|
| 2026.07.31 | ₩5,796 | ₩5,970 | ₩5,728 | ₩5,930 | +2.31% | 7.9만 |
|---|
| 2026.07.30 | ₩5,809 | ₩5,903 | ₩5,688 | ₩5,849 | +0.69% | 23.5만 |
|---|
| 2026.07.29 | ₩5,809 | ₩5,943 | ₩5,675 | ₩5,796 | -0.23% | 21.2만 |
|---|
| 2026.07.28 | ₩5,903 | ₩6,198 | ₩5,863 | ₩5,889 | -0.23% | 13.9만 |
|---|
| 2026.07.27 | ₩5,863 | ₩5,970 | ₩5,715 | ₩5,822 | -0.69% | 11.2만 |
|---|
| 2026.07.24 | ₩5,970 | ₩6,144 | ₩5,782 | ₩5,809 | -2.70% | 10.7만 |
|---|
| 2026.07.23 | ₩6,050 | ₩6,118 | ₩5,876 | ₩5,943 | -1.77% | 12.2만 |
|---|
| 2026.07.22 | ₩6,238 | ₩6,279 | ₩6,050 | ₩6,144 | -1.51% | 13.1만 |
|---|
| 2026.07.21 | ₩6,265 | ₩6,399 | ₩6,198 | ₩6,225 | -0.64% | 11.5만 |
|---|
| 2026.07.20 | ₩6,292 | ₩6,654 | ₩6,171 | ₩6,292 | 0.00% | 11.8만 |
|---|
| 2026.07.17 | ₩6,547 | ₩6,735 | ₩6,265 | ₩6,279 | -4.10% | 12.5만 |
|---|
| 2026.07.16 | ₩6,668 | ₩7,097 | ₩6,600 | ₩6,641 | -0.40% | 24.1만 |
|---|
| 2026.07.15 | ₩6,185 | ₩6,547 | ₩6,185 | ₩6,520 | +5.42% | 12.9만 |
|---|
| 2026.07.14 | ₩6,292 | ₩6,386 | ₩6,050 | ₩6,185 | -1.71% | 10.5만 |
|---|
| 2026.07.13 | ₩6,372 | ₩6,466 | ₩6,211 | ₩6,211 | -2.53% | 15.3만 |
|---|
| 2026.07.10 | ₩6,386 | ₩6,761 | ₩6,198 | ₩6,372 | -0.21% | 14.6만 |
|---|
| 2026.07.09 | ₩6,131 | ₩6,439 | ₩6,064 | ₩6,372 | +3.94% | 14.5만 |
|---|
| 2026.07.08 | ₩6,507 | ₩6,668 | ₩6,118 | ₩6,131 | -5.77% | 10.9만 |
|---|
| 2026.07.07 | ₩6,748 | ₩6,882 | ₩6,439 | ₩6,520 | -3.38% | 25.2만 |
|---|
| 2026.07.06 | ₩6,775 | ₩7,003 | ₩6,748 | ₩6,775 | 0.00% | 15.9만 |
|---|
| 2026.07.02 | ₩7,070 | ₩7,365 | ₩6,815 | ₩6,829 | -3.42% | 12.2만 |
|---|
| 2026.07.01 | ₩7,057 | ₩7,379 | ₩7,003 | ₩7,070 | +0.19% | 38.4만 |
|---|
| 2026.06.30 | ₩6,641 | ₩7,097 | ₩6,480 | ₩7,043 | +6.06% | 31.4만 |
|---|
| 2026.06.29 | ₩6,936 | ₩6,963 | ₩6,614 | ₩6,654 | -4.06% | 42.4만 |
|---|
| 2026.06.26 | ₩7,231 | ₩7,432 | ₩6,882 | ₩6,936 | -4.08% | 87.5만 |
|---|
| 2026.06.25 | ₩7,794 | ₩7,848 | ₩7,218 | ₩7,231 | -7.23% | 53.1만 |
|---|
| 2026.06.24 | ₩7,607 | ₩7,996 | ₩7,607 | ₩7,781 | +2.29% | 14.6만 |
|---|
| 2026.06.23 | ₩7,392 | ₩7,687 | ₩7,392 | ₩7,593 | +2.72% | 10.4만 |
|---|
| 2026.06.22 | ₩7,432 | ₩7,580 | ₩7,352 | ₩7,419 | -0.18% | 13.1만 |
|---|
| 2026.06.18 | ₩7,486 | ₩7,580 | ₩7,352 | ₩7,432 | -0.72% | 23만 |
|---|
| 2026.06.17 | ₩7,164 | ₩7,446 | ₩7,030 | ₩7,405 | +3.37% | 16만 |
|---|
| 2026.06.16 | ₩7,513 | ₩7,607 | ₩7,043 | ₩7,177 | -4.46% | 15.5만 |
|---|
| 2026.06.15 | ₩7,647 | ₩7,862 | ₩7,325 | ₩7,365 | -3.68% | 18.5만 |
|---|
| 2026.06.12 | ₩7,580 | ₩7,768 | ₩7,553 | ₩7,566 | -0.18% | 12.4만 |
|---|
| 2026.06.11 | ₩7,741 | ₩7,741 | ₩7,338 | ₩7,580 | -2.08% | 11.1만 |
|---|
| 2026.06.10 | ₩7,633 | ₩7,821 | ₩7,419 | ₩7,633 | 0.00% | 15.1만 |
|---|
| 2026.06.09 | ₩7,379 | ₩7,687 | ₩7,231 | ₩7,593 | +2.91% | 16.3만 |
|---|
| 2026.06.08 | ₩7,566 | ₩7,687 | ₩7,405 | ₩7,472 | -1.24% | 15.3만 |
|---|
| 2026.06.05 | ₩7,768 | ₩7,794 | ₩7,499 | ₩7,553 | -2.76% | 13.8만 |
|---|
| 2026.06.04 | ₩7,674 | ₩7,942 | ₩7,647 | ₩7,768 | +1.22% | 20.2만 |
|---|
| 2026.06.03 | ₩7,325 | ₩7,888 | ₩7,271 | ₩7,607 | +3.85% | 40.4만 |
|---|
| 2026.06.02 | ₩6,533 | ₩7,325 | ₩6,413 | ₩7,312 | +11.91% | 35.4만 |
|---|
| 2026.06.01 | ₩6,668 | ₩6,788 | ₩6,439 | ₩6,507 | -2.41% | 17.8만 |
|---|
| 2026.05.29 | ₩6,654 | ₩6,761 | ₩6,547 | ₩6,735 | +1.21% | 15만 |
|---|
| 2026.05.28 | ₩6,493 | ₩6,721 | ₩6,439 | ₩6,668 | +2.69% | 27.6만 |
|---|
| 2026.05.27 | ₩6,453 | ₩6,694 | ₩6,439 | ₩6,466 | +0.21% | 13.8만 |
|---|
| 2026.05.26 | ₩6,627 | ₩6,627 | ₩6,399 | ₩6,439 | -2.83% | 11.8만 |
|---|
| 2026.05.22 | ₩6,681 | ₩6,909 | ₩6,587 | ₩6,614 | -1.00% | 15.4만 |
|---|
| 2026.05.21 | ₩6,077 | ₩6,721 | ₩5,970 | ₩6,681 | +9.93% | 19.6만 |
|---|
| 2026.05.20 | ₩5,916 | ₩6,279 | ₩5,889 | ₩6,131 | +3.63% | 31만 |
|---|
| 2026.05.19 | ₩5,796 | ₩6,064 | ₩5,661 | ₩5,876 | +1.39% | 16.1만 |
|---|
| 2026.05.18 | ₩5,903 | ₩6,359 | ₩5,769 | ₩5,876 | -0.45% | 17.4만 |
|---|
| 2026.05.15 | ₩6,037 | ₩6,118 | ₩5,876 | ₩5,903 | -2.22% | 18.2만 |
|---|
| 2026.05.14 | ₩6,037 | ₩6,279 | ₩6,010 | ₩6,104 | +1.11% | 27.1만 |
|---|
| 2026.05.13 | ₩6,064 | ₩6,198 | ₩6,010 | ₩6,037 | -0.44% | 15.8만 |
|---|
| 2026.05.12 | ₩5,930 | ₩6,198 | ₩5,863 | ₩6,118 | +3.17% | 16.4만 |
|---|
| 2026.05.11 | ₩6,372 | ₩6,399 | ₩5,863 | ₩6,037 | -5.26% | 24.4만 |
|---|
| 2026.05.08 | ₩6,346 | ₩6,507 | ₩6,265 | ₩6,426 | +1.27% | 20.5만 |
|---|
| 2026.05.07 | ₩6,694 | ₩6,708 | ₩6,372 | ₩6,399 | -4.41% | 19.6만 |
|---|
| 2026.05.06 | ₩6,641 | ₩6,922 | ₩6,118 | ₩6,654 | +0.20% | 22.2만 |
|---|
| 2026.05.05 | ₩6,882 | ₩7,204 | ₩6,842 | ₩6,922 | +0.58% | 14.8만 |
|---|
| 2026.05.04 | ₩7,016 | ₩7,164 | ₩6,869 | ₩6,882 | -1.91% | 16.4만 |
|---|
| 2026.05.01 | ₩6,815 | ₩7,151 | ₩6,708 | ₩7,057 | +3.54% | 16.2만 |
|---|
| 2026.04.30 | ₩6,627 | ₩6,936 | ₩6,627 | ₩6,802 | +2.63% | 25.8만 |
|---|
| 2026.04.29 | ₩6,882 | ₩6,896 | ₩6,587 | ₩6,627 | -3.70% | 20.3만 |
|---|
| 2026.04.28 | ₩6,815 | ₩6,936 | ₩6,748 | ₩6,869 | +0.79% | 15.8만 |
|---|
| 2026.04.27 | ₩6,748 | ₩7,110 | ₩6,748 | ₩6,815 | +0.99% | 13만 |
|---|
| 2026.04.24 | ₩6,627 | ₩6,748 | ₩6,372 | ₩6,735 | +1.62% | 32.6만 |
|---|
| 2026.04.23 | ₩6,949 | ₩7,218 | ₩6,507 | ₩6,600 | -5.02% | 24.2만 |
|---|
| 2026.04.22 | ₩7,057 | ₩7,379 | ₩6,922 | ₩7,016 | -0.57% | 16.3만 |
|---|
| 2026.04.21 | ₩7,231 | ₩7,419 | ₩6,869 | ₩7,016 | -2.97% | 37.3만 |
|---|
| 2026.04.20 | ₩7,218 | ₩7,298 | ₩7,070 | ₩7,177 | -0.56% | 16.5만 |
|---|
| 2026.04.17 | ₩7,137 | ₩7,392 | ₩7,097 | ₩7,218 | +1.13% | 21.9만 |
|---|
| 2026.04.16 | ₩7,218 | ₩7,258 | ₩6,922 | ₩6,976 | -3.35% | 26만 |
|---|
| 2026.04.15 | ₩7,003 | ₩7,312 | ₩6,829 | ₩7,218 | +3.07% | 26.2만 |
|---|
| 2026.04.14 | ₩6,654 | ₩7,110 | ₩6,641 | ₩6,976 | +4.84% | 27.2만 |
|---|
| 2026.04.13 | ₩6,372 | ₩6,694 | ₩6,305 | ₩6,627 | +4.00% | 37.2만 |
|---|
| 2026.04.10 | ₩6,386 | ₩6,480 | ₩6,185 | ₩6,372 | -0.21% | 49.4만 |
|---|
| 2026.04.09 | ₩5,661 | ₩6,372 | ₩5,527 | ₩6,332 | +11.85% | 111.1만 |
|---|
| 2026.04.08 | ₩5,661 | ₩5,836 | ₩5,635 | ₩5,688 | +0.47% | 24만 |
|---|
| 2026.04.07 | ₩5,447 | ₩5,635 | ₩5,339 | ₩5,514 | +1.23% | 18.6만 |
|---|
| 2026.04.06 | ₩5,152 | ₩5,567 | ₩5,085 | ₩5,460 | +5.99% | 42만 |
|---|
| 2026.04.02 | ₩5,071 | ₩5,192 | ₩4,937 | ₩5,152 | +1.59% | 60.3만 |
|---|
| 2026.04.01 | ₩5,044 | ₩5,232 | ₩4,991 | ₩5,152 | +2.13% | 33.7만 |
|---|
| 2026.03.31 | ₩5,085 | ₩5,125 | ₩4,870 | ₩4,991 | -1.85% | 55만 |
|---|
| 2026.03.30 | ₩4,910 | ₩5,192 | ₩4,897 | ₩5,085 | +3.55% | 55.5만 |
|---|
| 2026.03.27 | ₩5,152 | ₩5,152 | ₩4,883 | ₩4,910 | -4.69% | 47.9만 |
|---|
| 2026.03.26 | ₩5,621 | ₩5,769 | ₩5,178 | ₩5,192 | -7.64% | 39.8만 |
|---|
| 2026.03.25 | ₩5,393 | ₩5,849 | ₩5,393 | ₩5,621 | +4.23% | 40.3만 |
|---|
| 2026.03.24 | ₩5,366 | ₩5,487 | ₩5,245 | ₩5,366 | 0.00% | 44.8만 |
|---|
| 2026.03.23 | ₩5,420 | ₩5,474 | ₩5,192 | ₩5,433 | +0.25% | 66.8만 |
|---|
| 2026.03.20 | ₩5,339 | ₩5,433 | ₩5,232 | ₩5,393 | +1.01% | 79.3만 |
|---|
| 2026.03.19 | ₩5,567 | ₩5,661 | ₩5,339 | ₩5,447 | -2.17% | 53.5만 |
|---|
| 2026.03.18 | ₩5,702 | ₩6,037 | ₩5,514 | ₩5,567 | -2.35% | 63.7만 |
|---|
| 2026.03.17 | ₩5,876 | ₩6,426 | ₩5,487 | ₩5,849 | -0.46% | 184.3만 |
|---|
| 2026.03.16 | ₩8,519 | ₩8,653 | ₩5,635 | ₩5,863 | -31.18% | 183.2만 |
|---|
| 2026.03.13 | ₩8,895 | ₩9,002 | ₩8,626 | ₩8,774 | -1.36% | 20만 |
|---|
| 2026.03.12 | ₩9,015 | ₩9,257 | ₩8,814 | ₩8,868 | -1.64% | 20.1만 |
|---|
| 2026.03.11 | ₩9,149 | ₩9,445 | ₩9,002 | ₩9,136 | -0.15% | 14.9만 |
|---|
| 2026.03.10 | ₩9,217 | ₩9,619 | ₩9,163 | ₩9,257 | +0.44% | 10.3만 |
|---|
| 2026.03.09 | ₩9,217 | ₩9,512 | ₩8,720 | ₩9,364 | +1.60% | 26.5만 |
|---|
| 2026.03.06 | ₩9,284 | ₩9,458 | ₩8,921 | ₩9,337 | +0.58% | 11.7만 |
|---|
| 2026.03.05 | ₩9,471 | ₩9,592 | ₩8,975 | ₩9,418 | -0.57% | 16.9만 |
|---|
| 2026.03.04 | ₩9,485 | ₩9,673 | ₩9,351 | ₩9,471 | -0.14% | 10.3만 |
|---|
| 2026.03.03 | ₩9,471 | ₩9,485 | ₩9,149 | ₩9,378 | -0.99% | 10.6만 |
|---|
| 2026.03.02 | ₩9,592 | ₩9,793 | ₩9,458 | ₩9,699 | +1.12% | 10만 |
|---|
| 2026.02.27 | ₩9,699 | ₩9,847 | ₩9,632 | ₩9,659 | -0.41% | 8.9만 |
|---|
| 2026.02.26 | ₩9,820 | ₩9,914 | ₩9,632 | ₩9,887 | +0.68% | 4.8만 |
|---|
| 2026.02.25 | ₩9,780 | ₩10,035 | ₩9,646 | ₩9,834 | +0.55% | 10.5만 |
|---|
| 2026.02.24 | ₩9,767 | ₩9,941 | ₩9,632 | ₩9,686 | -0.82% | 9.9만 |
|---|
| 2026.02.23 | ₩9,659 | ₩9,807 | ₩9,337 | ₩9,780 | +1.25% | 13.6만 |
|---|
| 2026.02.20 | ₩9,632 | ₩9,686 | ₩9,458 | ₩9,565 | -0.70% | 6.9만 |
|---|
| 2026.02.19 | ₩9,860 | ₩9,928 | ₩9,471 | ₩9,659 | -2.04% | 7.4만 |
|---|
| 2026.02.18 | ₩9,565 | ₩9,874 | ₩9,565 | ₩9,740 | +1.82% | 9.7만 |
|---|
| 2026.02.17 | ₩9,512 | ₩9,780 | ₩9,391 | ₩9,606 | +0.99% | 9.3만 |
|---|
| 2026.02.13 | ₩9,404 | ₩9,807 | ₩9,324 | ₩9,498 | +1.00% | 11.1만 |
|---|
| 2026.02.12 | ₩9,780 | ₩9,941 | ₩9,190 | ₩9,391 | -3.98% | 21.7만 |
|---|
| 2026.02.11 | ₩9,968 | ₩9,968 | ₩9,606 | ₩9,699 | -2.69% | 10.5만 |
|---|
| 2026.02.10 | ₩10,048 | ₩10,209 | ₩9,874 | ₩9,901 | -1.47% | 12.2만 |
|---|
| 2026.02.09 | ₩10,102 | ₩10,974 | ₩9,619 | ₩10,008 | -0.93% | 21.2만 |
|---|
| 2026.02.06 | ₩10,290 | ₩10,612 | ₩9,981 | ₩10,156 | -1.30% | 13.9만 |
|---|
| 2026.02.05 | ₩10,598 | ₩10,692 | ₩10,102 | ₩10,142 | -4.30% | 38.5만 |
|---|
| 2026.02.04 | ₩10,800 | ₩10,800 | ₩10,343 | ₩10,598 | -1.86% | 15.2만 |
|---|
| 2026.02.03 | ₩11,390 | ₩11,604 | ₩10,531 | ₩10,692 | -6.12% | 13.8만 |
|---|
| 2026.02.02 | ₩11,672 | ₩11,792 | ₩11,336 | ₩11,430 | -2.07% | 13.7만 |
|---|
| 2026.01.30 | ₩11,309 | ₩11,806 | ₩11,296 | ₩11,658 | +3.08% | 11.5만 |
|---|
| 2026.01.29 | ₩11,470 | ₩11,712 | ₩11,350 | ₩11,417 | -0.47% | 7.9만 |
|---|
| 2026.01.28 | ₩11,631 | ₩11,725 | ₩11,417 | ₩11,484 | -1.27% | 14.5만 |
|---|
| 2026.01.27 | ₩11,846 | ₩12,047 | ₩11,591 | ₩11,631 | -1.81% | 13.8만 |
|---|
| 2026.01.26 | ₩11,484 | ₩11,873 | ₩11,269 | ₩11,833 | +3.04% | 10.7만 |
|---|
| 2026.01.23 | ₩11,444 | ₩11,591 | ₩11,336 | ₩11,511 | +0.59% | 12.3만 |
|---|
| 2026.01.22 | ₩11,323 | ₩11,739 | ₩11,269 | ₩11,524 | +1.78% | 10.8만 |
|---|
| 2026.01.21 | ₩11,081 | ₩11,376 | ₩11,081 | ₩11,309 | +2.06% | 9.9만 |
|---|
| 2026.01.20 | ₩10,773 | ₩11,095 | ₩10,665 | ₩11,068 | +2.74% | 12.8만 |
|---|
| 2026.01.16 | ₩10,840 | ₩11,269 | ₩10,840 | ₩11,028 | +1.73% | 15.1만 |
|---|
| 2026.01.15 | ₩10,545 | ₩10,934 | ₩10,397 | ₩10,867 | +3.05% | 14만 |
|---|
| 2026.01.14 | ₩10,021 | ₩10,853 | ₩10,021 | ₩10,571 | +5.49% | 13만 |
|---|
| 2026.01.13 | ₩10,182 | ₩10,236 | ₩9,928 | ₩10,008 | -1.71% | 11.9만 |
|---|
| 2026.01.12 | ₩10,089 | ₩10,223 | ₩9,820 | ₩10,182 | +0.93% | 15.4만 |
|---|
| 2026.01.09 | ₩10,451 | ₩10,464 | ₩10,075 | ₩10,142 | -2.95% | 10.5만 |
|---|
| 2026.01.08 | ₩10,478 | ₩11,054 | ₩10,397 | ₩10,424 | -0.51% | 10.9만 |
|---|
| 2026.01.07 | ₩10,652 | ₩11,309 | ₩10,531 | ₩10,585 | -0.63% | 10.9만 |
|---|
| 2026.01.06 | ₩10,397 | ₩10,732 | ₩10,276 | ₩10,612 | +2.06% | 10.1만 |
|---|
| 2026.01.05 | ₩10,330 | ₩10,786 | ₩10,330 | ₩10,464 | +1.30% | 11.3만 |
|---|
| 2026.01.02 | ₩10,920 | ₩10,974 | ₩9,995 | ₩10,384 | -4.91% | 34.2만 |
|---|
| 2025.12.31 | ₩10,893 | ₩11,054 | ₩10,719 | ₩10,974 | +0.74% | 23.8만 |
|---|
| 2025.12.30 | ₩11,068 | ₩11,175 | ₩10,813 | ₩10,853 | -1.94% | 11.1만 |
|---|
| 2025.12.29 | ₩11,189 | ₩11,215 | ₩10,571 | ₩11,068 | -1.08% | 9.8만 |
|---|
| 2025.12.26 | ₩11,095 | ₩11,215 | ₩11,001 | ₩11,135 | +0.36% | 11.4만 |
|---|
| 2025.12.24 | ₩10,746 | ₩11,175 | ₩10,732 | ₩11,068 | +3.00% | 5.2만 |
|---|
| 2025.12.23 | ₩10,920 | ₩11,028 | ₩10,746 | ₩10,813 | -0.98% | 12.7만 |
|---|
| 2025.12.22 | ₩10,786 | ₩11,175 | ₩10,786 | ₩10,961 | +1.62% | 14.9만 |
|---|
| 2025.12.19 | ₩11,189 | ₩11,189 | ₩10,531 | ₩10,786 | -3.60% | 32.8만 |
|---|
| 2025.12.18 | ₩11,470 | ₩11,765 | ₩11,135 | ₩11,296 | -1.52% | 24.1만 |
|---|
| 2025.12.17 | ₩10,330 | ₩11,739 | ₩10,330 | ₩11,363 | +10.00% | 40.1만 |
|---|
| 2025.12.16 | ₩10,598 | ₩10,639 | ₩10,062 | ₩10,343 | -2.41% | 25만 |
|---|
| 2025.12.15 | ₩10,558 | ₩10,692 | ₩10,531 | ₩10,571 | +0.13% | 16.5만 |
|---|
| 2025.12.12 | ₩10,545 | ₩10,639 | ₩10,411 | ₩10,451 | -0.89% | 13.3만 |
|---|
| 2025.12.11 | ₩10,263 | ₩10,598 | ₩10,196 | ₩10,478 | +2.09% | 12.5만 |
|---|
| 2025.12.10 | ₩9,847 | ₩10,384 | ₩9,847 | ₩10,236 | +3.95% | 22만 |
|---|
| 2025.12.09 | ₩10,062 | ₩10,290 | ₩10,008 | ₩10,182 | +1.20% | 8.3만 |
|---|
| 2025.12.08 | ₩10,303 | ₩10,357 | ₩10,048 | ₩10,075 | -2.21% | 13.7만 |
|---|
| 2025.12.05 | ₩10,424 | ₩10,558 | ₩10,182 | ₩10,236 | -1.80% | 10.5만 |
|---|
| 2025.12.04 | ₩10,196 | ₩10,437 | ₩10,062 | ₩10,424 | +2.24% | 11.5만 |
|---|
| 2025.12.03 | ₩10,397 | ₩10,598 | ₩10,129 | ₩10,250 | -1.42% | 13.9만 |
|---|
| 2025.12.02 | ₩10,478 | ₩10,585 | ₩10,317 | ₩10,357 | -1.15% | 15.6만 |
|---|
| 2025.12.01 | ₩10,531 | ₩10,639 | ₩10,357 | ₩10,491 | -0.38% | 15.8만 |
|---|
| 2025.11.28 | ₩10,437 | ₩10,612 | ₩10,370 | ₩10,598 | +1.54% | 8.3만 |
|---|
| 2025.11.26 | ₩10,598 | ₩10,625 | ₩10,384 | ₩10,504 | -0.89% | 18.9만 |
|---|
| 2025.11.25 | ₩10,182 | ₩10,679 | ₩10,008 | ₩10,598 | +4.08% | 15만 |
|---|
| 2025.11.24 | ₩10,263 | ₩10,330 | ₩10,008 | ₩10,075 | -1.83% | 14.7만 |
|---|
| 2025.11.21 | ₩9,887 | ₩10,263 | ₩9,834 | ₩10,250 | +3.66% | 27.7만 |
|---|
| 2025.11.20 | ₩10,129 | ₩10,236 | ₩9,767 | ₩9,887 | -2.38% | 17.2만 |
|---|
| 2025.11.19 | ₩10,129 | ₩10,330 | ₩10,008 | ₩10,048 | -0.79% | 12.1만 |
|---|
| 2025.11.18 | ₩10,478 | ₩10,880 | ₩10,075 | ₩10,196 | -2.69% | 15만 |
|---|
| 2025.11.17 | ₩10,679 | ₩10,853 | ₩10,464 | ₩10,598 | -0.75% | 13.7만 |
|---|
| 2025.11.14 | ₩10,397 | ₩10,746 | ₩10,384 | ₩10,679 | +2.71% | 12.3만 |
|---|
| 2025.11.13 | ₩11,028 | ₩11,122 | ₩10,545 | ₩10,585 | -4.01% | 21.3만 |
|---|
| 2025.11.12 | ₩10,397 | ₩11,390 | ₩10,397 | ₩11,028 | +6.06% | 34.8만 |
|---|
| 2025.11.11 | ₩9,740 | ₩10,424 | ₩9,619 | ₩10,384 | +6.61% | 16.1만 |
|---|
| 2025.11.10 | ₩9,203 | ₩9,981 | ₩9,029 | ₩9,780 | +6.27% | 16.5만 |
|---|
| 2025.11.07 | ₩8,841 | ₩9,512 | ₩8,841 | ₩9,190 | +3.95% | 23.8만 |
|---|
| 2025.11.06 | ₩9,042 | ₩9,270 | ₩8,827 | ₩8,881 | -1.78% | 9.6만 |
|---|
| 2025.11.05 | ₩9,056 | ₩9,203 | ₩8,988 | ₩9,082 | +0.30% | 6.9만 |
|---|
| 2025.11.04 | ₩9,310 | ₩9,431 | ₩8,948 | ₩9,096 | -2.31% | 11.7만 |
|---|
| 2025.11.03 | ₩9,632 | ₩9,673 | ₩9,418 | ₩9,538 | -0.97% | 9.7만 |
|---|
| 2025.10.31 | ₩9,512 | ₩9,713 | ₩9,351 | ₩9,646 | +1.41% | 10.7만 |
|---|
| 2025.10.30 | ₩9,337 | ₩9,592 | ₩9,297 | ₩9,525 | +2.01% | 14만 |
|---|
| 2025.10.29 | ₩9,538 | ₩9,887 | ₩9,284 | ₩9,471 | -0.70% | 25.4만 |
|---|
| 2025.10.28 | ₩9,056 | ₩9,257 | ₩8,868 | ₩9,257 | +2.22% | 26.9만 |
|---|
| 2025.10.27 | ₩9,123 | ₩9,297 | ₩8,975 | ₩9,029 | -1.03% | 17.3만 |
|---|
| 2025.10.24 | ₩9,230 | ₩9,297 | ₩9,069 | ₩9,096 | -1.45% | 9.2만 |
|---|
| 2025.10.23 | ₩9,029 | ₩9,217 | ₩8,988 | ₩9,136 | +1.19% | 10.3만 |
|---|
| 2025.10.22 | ₩9,015 | ₩9,284 | ₩9,015 | ₩9,042 | +0.30% | 12.2만 |
|---|
| 2025.10.21 | ₩8,895 | ₩9,310 | ₩8,827 | ₩9,069 | +1.96% | 17.7만 |
|---|
| 2025.10.20 | ₩8,774 | ₩8,948 | ₩8,720 | ₩8,895 | +1.38% | 13.3만 |
|---|
| 2025.10.17 | ₩8,720 | ₩8,868 | ₩8,640 | ₩8,707 | -0.15% | 16.7만 |
|---|
| 2025.10.16 | ₩8,975 | ₩9,136 | ₩8,720 | ₩8,760 | -2.39% | 19.5만 |
|---|
| 2025.10.15 | ₩8,814 | ₩9,149 | ₩8,787 | ₩8,975 | +1.83% | 19.6만 |
|---|
| 2025.10.14 | ₩8,666 | ₩8,948 | ₩8,492 | ₩8,774 | +1.24% | 20.6만 |
|---|
| 2025.10.13 | ₩8,854 | ₩9,404 | ₩8,693 | ₩8,868 | +0.15% | 12.8만 |
|---|
| 2025.10.10 | ₩8,935 | ₩8,948 | ₩8,640 | ₩8,720 | -2.40% | 17.3만 |
|---|