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 | ₩8,623 | ₩8,663 | ₩8,610 | ₩8,650 | +0.31% | 38.7만 |
| 2026.10.08 | ₩8,623 | ₩8,663 | ₩8,610 | ₩8,623 | 0.00% | 49.2만 |
| 2026.10.07 | ₩8,650 | ₩8,690 | ₩8,623 | ₩8,636 | -0.16% | 172만 |
| 2026.10.06 | ₩8,730 | ₩8,771 | ₩8,636 | ₩8,650 | -0.92% | 123.2만 |
| 2026.10.05 | ₩8,771 | ₩8,811 | ₩8,730 | ₩8,744 | -0.31% | 84.1만 |
| 2026.10.02 | ₩8,784 | ₩8,784 | ₩8,757 | ₩8,771 | -0.15% | 50.5만 |
| 2026.10.01 | ₩8,811 | ₩8,824 | ₩8,757 | ₩8,757 | -0.61% | 70.7만 |
| 2026.09.30 | ₩8,784 | ₩8,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,824 |
| +0.46% |
| 97만 |
| 2026.09.29 | ₩8,757 | ₩8,864 | ₩8,730 | ₩8,838 | +0.92% | 68.5만 |
|---|
| 2026.09.28 | ₩8,744 | ₩8,918 | ₩8,583 | ₩8,744 | 0.00% | 400.5만 |
|---|
| 2026.09.25 | ₩5,726 | ₩5,887 | ₩5,525 | ₩5,632 | -1.64% | 7.1만 |
|---|
| 2026.09.24 | ₩5,914 | ₩5,914 | ₩5,646 | ₩5,753 | -2.72% | 9.7만 |
|---|
| 2026.09.23 | ₩5,968 | ₩6,021 | ₩5,887 | ₩5,901 | -1.12% | 20.5만 |
|---|
| 2026.09.22 | ₩6,062 | ₩6,062 | ₩5,860 | ₩6,035 | -0.44% | 9만 |
|---|
| 2026.09.21 | ₩6,008 | ₩6,048 | ₩5,659 | ₩6,008 | 0.00% | 17.1만 |
|---|
| 2026.09.18 | ₩5,954 | ₩6,102 | ₩5,807 | ₩5,981 | +0.45% | 28.1만 |
|---|
| 2026.09.17 | ₩5,659 | ₩6,008 | ₩5,579 | ₩5,981 | +5.69% | 14.5만 |
|---|
| 2026.09.16 | ₩5,512 | ₩5,807 | ₩5,498 | ₩5,579 | +1.22% | 9.5만 |
|---|
| 2026.09.15 | ₩5,646 | ₩5,673 | ₩5,539 | ₩5,552 | -1.66% | 7.6만 |
|---|
| 2026.09.14 | ₩5,525 | ₩5,740 | ₩5,391 | ₩5,700 | +3.16% | 11.1만 |
|---|
| 2026.09.11 | ₩5,552 | ₩5,619 | ₩5,445 | ₩5,525 | -0.48% | 16만 |
|---|
| 2026.09.10 | ₩5,364 | ₩5,726 | ₩5,364 | ₩5,485 | +2.25% | 19.9만 |
|---|
| 2026.09.09 | ₩5,753 | ₩5,780 | ₩5,405 | ₩5,485 | -4.66% | 26.5만 |
|---|
| 2026.09.08 | ₩5,847 | ₩5,901 | ₩5,740 | ₩5,780 | -1.15% | 18.6만 |
|---|
| 2026.09.04 | ₩5,834 | ₩6,169 | ₩5,753 | ₩5,901 | +1.15% | 27.7만 |
|---|
| 2026.09.03 | ₩6,290 | ₩6,290 | ₩5,820 | ₩5,834 | -7.25% | 12.1만 |
|---|
| 2026.09.02 | ₩5,928 | ₩6,437 | ₩5,928 | ₩6,357 | +7.24% | 23.6만 |
|---|
| 2026.09.01 | ₩5,968 | ₩6,021 | ₩5,834 | ₩5,887 | -1.35% | 8.1만 |
|---|
| 2026.08.31 | ₩6,035 | ₩6,182 | ₩5,968 | ₩5,981 | -0.89% | 8.8만 |
|---|
| 2026.08.28 | ₩6,088 | ₩6,236 | ₩5,995 | ₩6,088 | 0.00% | 13.2만 |
|---|
| 2026.08.27 | ₩6,223 | ₩6,303 | ₩6,075 | ₩6,088 | -2.16% | 12.2만 |
|---|
| 2026.08.26 | ₩6,223 | ₩6,383 | ₩6,102 | ₩6,236 | +0.22% | 8.6만 |
|---|
| 2026.08.25 | ₩6,102 | ₩6,477 | ₩6,102 | ₩6,223 | +1.98% | 11.3만 |
|---|
| 2026.08.24 | ₩6,102 | ₩6,156 | ₩5,860 | ₩6,102 | 0.00% | 10.2만 |
|---|
| 2026.08.21 | ₩6,142 | ₩6,303 | ₩6,035 | ₩6,088 | -0.87% | 9.1만 |
|---|
| 2026.08.20 | ₩5,928 | ₩6,129 | ₩5,793 | ₩6,062 | +2.26% | 12.2만 |
|---|
| 2026.08.19 | ₩5,941 | ₩6,343 | ₩5,901 | ₩5,981 | +0.68% | 11.2만 |
|---|
| 2026.08.18 | ₩6,088 | ₩6,236 | ₩5,834 | ₩5,874 | -3.52% | 6.2만 |
|---|
| 2026.08.17 | ₩6,236 | ₩6,236 | ₩5,968 | ₩6,088 | -2.37% | 13.4만 |
|---|
| 2026.08.14 | ₩6,263 | ₩6,370 | ₩5,995 | ₩6,330 | +1.07% | 14.2만 |
|---|
| 2026.08.13 | ₩6,410 | ₩6,504 | ₩6,290 | ₩6,343 | -1.05% | 9.4만 |
|---|
| 2026.08.12 | ₩6,477 | ₩6,665 | ₩6,330 | ₩6,397 | -1.24% | 9만 |
|---|
| 2026.08.11 | ₩6,330 | ₩6,652 | ₩6,263 | ₩6,477 | +2.33% | 16.3만 |
|---|
| 2026.08.10 | ₩6,679 | ₩6,705 | ₩6,249 | ₩6,249 | -6.43% | 10만 |
|---|
| 2026.08.07 | ₩6,491 | ₩6,732 | ₩6,397 | ₩6,719 | +3.51% | 16만 |
|---|
| 2026.08.06 | ₩6,021 | ₩6,598 | ₩5,981 | ₩6,491 | +7.80% | 24.7만 |
|---|
| 2026.08.05 | ₩5,887 | ₩6,142 | ₩5,619 | ₩5,954 | +1.14% | 14.6만 |
|---|
| 2026.08.04 | ₩5,834 | ₩5,941 | ₩5,767 | ₩5,834 | 0.00% | 12.8만 |
|---|
| 2026.08.03 | ₩6,035 | ₩6,142 | ₩5,847 | ₩5,887 | -2.44% | 13.2만 |
|---|
| 2026.07.31 | ₩5,793 | ₩5,968 | ₩5,726 | ₩5,928 | +2.31% | 7.9만 |
|---|
| 2026.07.30 | ₩5,807 | ₩5,901 | ₩5,686 | ₩5,847 | +0.69% | 23.5만 |
|---|
| 2026.07.29 | ₩5,807 | ₩5,941 | ₩5,673 | ₩5,793 | -0.23% | 21.2만 |
|---|
| 2026.07.28 | ₩5,901 | ₩6,196 | ₩5,860 | ₩5,887 | -0.23% | 13.9만 |
|---|
| 2026.07.27 | ₩5,860 | ₩5,968 | ₩5,713 | ₩5,820 | -0.69% | 11.2만 |
|---|
| 2026.07.24 | ₩5,968 | ₩6,142 | ₩5,780 | ₩5,807 | -2.70% | 10.7만 |
|---|
| 2026.07.23 | ₩6,048 | ₩6,115 | ₩5,874 | ₩5,941 | -1.77% | 12.2만 |
|---|
| 2026.07.22 | ₩6,236 | ₩6,276 | ₩6,048 | ₩6,142 | -1.51% | 13.1만 |
|---|
| 2026.07.21 | ₩6,263 | ₩6,397 | ₩6,196 | ₩6,223 | -0.64% | 11.5만 |
|---|
| 2026.07.20 | ₩6,290 | ₩6,652 | ₩6,169 | ₩6,290 | 0.00% | 11.8만 |
|---|
| 2026.07.17 | ₩6,544 | ₩6,732 | ₩6,263 | ₩6,276 | -4.10% | 12.5만 |
|---|
| 2026.07.16 | ₩6,665 | ₩7,094 | ₩6,598 | ₩6,638 | -0.40% | 24.1만 |
|---|
| 2026.07.15 | ₩6,182 | ₩6,544 | ₩6,182 | ₩6,518 | +5.42% | 12.9만 |
|---|
| 2026.07.14 | ₩6,290 | ₩6,383 | ₩6,048 | ₩6,182 | -1.71% | 10.5만 |
|---|
| 2026.07.13 | ₩6,370 | ₩6,464 | ₩6,209 | ₩6,209 | -2.53% | 15.3만 |
|---|
| 2026.07.10 | ₩6,383 | ₩6,759 | ₩6,196 | ₩6,370 | -0.21% | 14.6만 |
|---|
| 2026.07.09 | ₩6,129 | ₩6,437 | ₩6,062 | ₩6,370 | +3.94% | 14.5만 |
|---|
| 2026.07.08 | ₩6,504 | ₩6,665 | ₩6,115 | ₩6,129 | -5.77% | 10.9만 |
|---|
| 2026.07.07 | ₩6,746 | ₩6,880 | ₩6,437 | ₩6,518 | -3.38% | 25.2만 |
|---|
| 2026.07.06 | ₩6,772 | ₩7,000 | ₩6,746 | ₩6,772 | 0.00% | 15.9만 |
|---|
| 2026.07.02 | ₩7,067 | ₩7,362 | ₩6,813 | ₩6,826 | -3.42% | 12.2만 |
|---|
| 2026.07.01 | ₩7,054 | ₩7,376 | ₩7,000 | ₩7,067 | +0.19% | 38.4만 |
|---|
| 2026.06.30 | ₩6,638 | ₩7,094 | ₩6,477 | ₩7,041 | +6.06% | 31.4만 |
|---|
| 2026.06.29 | ₩6,933 | ₩6,960 | ₩6,611 | ₩6,652 | -4.06% | 42.4만 |
|---|
| 2026.06.26 | ₩7,228 | ₩7,430 | ₩6,880 | ₩6,933 | -4.08% | 87.5만 |
|---|
| 2026.06.25 | ₩7,792 | ₩7,845 | ₩7,215 | ₩7,228 | -7.23% | 53.1만 |
|---|
| 2026.06.24 | ₩7,604 | ₩7,993 | ₩7,604 | ₩7,778 | +2.29% | 14.6만 |
|---|
| 2026.06.23 | ₩7,389 | ₩7,684 | ₩7,389 | ₩7,590 | +2.72% | 10.4만 |
|---|
| 2026.06.22 | ₩7,430 | ₩7,577 | ₩7,349 | ₩7,416 | -0.18% | 13.1만 |
|---|
| 2026.06.18 | ₩7,483 | ₩7,577 | ₩7,349 | ₩7,430 | -0.72% | 23만 |
|---|
| 2026.06.17 | ₩7,161 | ₩7,443 | ₩7,027 | ₩7,403 | +3.37% | 16만 |
|---|
| 2026.06.16 | ₩7,510 | ₩7,604 | ₩7,041 | ₩7,175 | -4.46% | 15.5만 |
|---|
| 2026.06.15 | ₩7,644 | ₩7,859 | ₩7,322 | ₩7,362 | -3.68% | 18.5만 |
|---|
| 2026.06.12 | ₩7,577 | ₩7,765 | ₩7,550 | ₩7,564 | -0.18% | 12.4만 |
|---|
| 2026.06.11 | ₩7,738 | ₩7,738 | ₩7,336 | ₩7,577 | -2.08% | 11.1만 |
|---|
| 2026.06.10 | ₩7,631 | ₩7,818 | ₩7,416 | ₩7,631 | 0.00% | 15.1만 |
|---|
| 2026.06.09 | ₩7,376 | ₩7,684 | ₩7,228 | ₩7,590 | +2.91% | 16.3만 |
|---|
| 2026.06.08 | ₩7,564 | ₩7,684 | ₩7,403 | ₩7,470 | -1.24% | 15.3만 |
|---|
| 2026.06.05 | ₩7,765 | ₩7,792 | ₩7,497 | ₩7,550 | -2.76% | 13.8만 |
|---|
| 2026.06.04 | ₩7,671 | ₩7,939 | ₩7,644 | ₩7,765 | +1.22% | 20.2만 |
|---|
| 2026.06.03 | ₩7,322 | ₩7,885 | ₩7,269 | ₩7,604 | +3.85% | 40.4만 |
|---|
| 2026.06.02 | ₩6,531 | ₩7,322 | ₩6,410 | ₩7,309 | +11.91% | 35.4만 |
|---|
| 2026.06.01 | ₩6,665 | ₩6,786 | ₩6,437 | ₩6,504 | -2.41% | 17.8만 |
|---|
| 2026.05.29 | ₩6,652 | ₩6,759 | ₩6,544 | ₩6,732 | +1.21% | 15만 |
|---|
| 2026.05.28 | ₩6,491 | ₩6,719 | ₩6,437 | ₩6,665 | +2.69% | 27.6만 |
|---|
| 2026.05.27 | ₩6,451 | ₩6,692 | ₩6,437 | ₩6,464 | +0.21% | 13.8만 |
|---|
| 2026.05.26 | ₩6,625 | ₩6,625 | ₩6,397 | ₩6,437 | -2.83% | 11.8만 |
|---|
| 2026.05.22 | ₩6,679 | ₩6,907 | ₩6,585 | ₩6,611 | -1.00% | 15.4만 |
|---|
| 2026.05.21 | ₩6,075 | ₩6,719 | ₩5,968 | ₩6,679 | +9.93% | 19.6만 |
|---|
| 2026.05.20 | ₩5,914 | ₩6,276 | ₩5,887 | ₩6,129 | +3.63% | 31만 |
|---|
| 2026.05.19 | ₩5,793 | ₩6,062 | ₩5,659 | ₩5,874 | +1.39% | 16.1만 |
|---|
| 2026.05.18 | ₩5,901 | ₩6,357 | ₩5,767 | ₩5,874 | -0.45% | 17.4만 |
|---|
| 2026.05.15 | ₩6,035 | ₩6,115 | ₩5,874 | ₩5,901 | -2.22% | 18.2만 |
|---|
| 2026.05.14 | ₩6,035 | ₩6,276 | ₩6,008 | ₩6,102 | +1.11% | 27.1만 |
|---|
| 2026.05.13 | ₩6,062 | ₩6,196 | ₩6,008 | ₩6,035 | -0.44% | 15.8만 |
|---|
| 2026.05.12 | ₩5,928 | ₩6,196 | ₩5,860 | ₩6,115 | +3.17% | 16.4만 |
|---|
| 2026.05.11 | ₩6,370 | ₩6,397 | ₩5,860 | ₩6,035 | -5.26% | 24.4만 |
|---|
| 2026.05.08 | ₩6,343 | ₩6,504 | ₩6,263 | ₩6,424 | +1.27% | 20.5만 |
|---|
| 2026.05.07 | ₩6,692 | ₩6,705 | ₩6,370 | ₩6,397 | -4.41% | 19.6만 |
|---|
| 2026.05.06 | ₩6,638 | ₩6,920 | ₩6,115 | ₩6,652 | +0.20% | 22.2만 |
|---|
| 2026.05.05 | ₩6,880 | ₩7,202 | ₩6,839 | ₩6,920 | +0.58% | 14.8만 |
|---|
| 2026.05.04 | ₩7,014 | ₩7,161 | ₩6,866 | ₩6,880 | -1.91% | 16.4만 |
|---|
| 2026.05.01 | ₩6,813 | ₩7,148 | ₩6,705 | ₩7,054 | +3.54% | 16.2만 |
|---|
| 2026.04.30 | ₩6,625 | ₩6,933 | ₩6,625 | ₩6,799 | +2.63% | 25.8만 |
|---|
| 2026.04.29 | ₩6,880 | ₩6,893 | ₩6,585 | ₩6,625 | -3.70% | 20.3만 |
|---|
| 2026.04.28 | ₩6,813 | ₩6,933 | ₩6,746 | ₩6,866 | +0.79% | 15.8만 |
|---|
| 2026.04.27 | ₩6,746 | ₩7,108 | ₩6,746 | ₩6,813 | +0.99% | 13만 |
|---|
| 2026.04.24 | ₩6,625 | ₩6,746 | ₩6,370 | ₩6,732 | +1.62% | 32.6만 |
|---|
| 2026.04.23 | ₩6,947 | ₩7,215 | ₩6,504 | ₩6,598 | -5.02% | 24.2만 |
|---|
| 2026.04.22 | ₩7,054 | ₩7,376 | ₩6,920 | ₩7,014 | -0.57% | 16.3만 |
|---|
| 2026.04.21 | ₩7,228 | ₩7,416 | ₩6,866 | ₩7,014 | -2.97% | 37.3만 |
|---|
| 2026.04.20 | ₩7,215 | ₩7,295 | ₩7,067 | ₩7,175 | -0.56% | 16.5만 |
|---|
| 2026.04.17 | ₩7,134 | ₩7,389 | ₩7,094 | ₩7,215 | +1.13% | 21.9만 |
|---|
| 2026.04.16 | ₩7,215 | ₩7,255 | ₩6,920 | ₩6,974 | -3.35% | 26만 |
|---|
| 2026.04.15 | ₩7,000 | ₩7,309 | ₩6,826 | ₩7,215 | +3.07% | 26.2만 |
|---|
| 2026.04.14 | ₩6,652 | ₩7,108 | ₩6,638 | ₩6,974 | +4.84% | 27.2만 |
|---|
| 2026.04.13 | ₩6,370 | ₩6,692 | ₩6,303 | ₩6,625 | +4.00% | 37.2만 |
|---|
| 2026.04.10 | ₩6,383 | ₩6,477 | ₩6,182 | ₩6,370 | -0.21% | 49.4만 |
|---|
| 2026.04.09 | ₩5,659 | ₩6,370 | ₩5,525 | ₩6,330 | +11.85% | 111.1만 |
|---|
| 2026.04.08 | ₩5,659 | ₩5,834 | ₩5,632 | ₩5,686 | +0.47% | 24만 |
|---|
| 2026.04.07 | ₩5,445 | ₩5,632 | ₩5,337 | ₩5,512 | +1.23% | 18.6만 |
|---|
| 2026.04.06 | ₩5,150 | ₩5,565 | ₩5,083 | ₩5,458 | +5.99% | 42만 |
|---|
| 2026.04.02 | ₩5,069 | ₩5,190 | ₩4,935 | ₩5,150 | +1.59% | 60.3만 |
|---|
| 2026.04.01 | ₩5,042 | ₩5,230 | ₩4,989 | ₩5,150 | +2.13% | 33.7만 |
|---|
| 2026.03.31 | ₩5,083 | ₩5,123 | ₩4,868 | ₩4,989 | -1.85% | 55만 |
|---|
| 2026.03.30 | ₩4,908 | ₩5,190 | ₩4,895 | ₩5,083 | +3.55% | 55.5만 |
|---|
| 2026.03.27 | ₩5,150 | ₩5,150 | ₩4,881 | ₩4,908 | -4.69% | 47.9만 |
|---|
| 2026.03.26 | ₩5,619 | ₩5,767 | ₩5,177 | ₩5,190 | -7.64% | 39.8만 |
|---|
| 2026.03.25 | ₩5,391 | ₩5,847 | ₩5,391 | ₩5,619 | +4.23% | 40.3만 |
|---|
| 2026.03.24 | ₩5,364 | ₩5,485 | ₩5,244 | ₩5,364 | 0.00% | 44.8만 |
|---|
| 2026.03.23 | ₩5,418 | ₩5,472 | ₩5,190 | ₩5,431 | +0.25% | 66.8만 |
|---|
| 2026.03.20 | ₩5,337 | ₩5,431 | ₩5,230 | ₩5,391 | +1.01% | 79.3만 |
|---|
| 2026.03.19 | ₩5,565 | ₩5,659 | ₩5,337 | ₩5,445 | -2.17% | 53.5만 |
|---|
| 2026.03.18 | ₩5,700 | ₩6,035 | ₩5,512 | ₩5,565 | -2.35% | 63.7만 |
|---|
| 2026.03.17 | ₩5,874 | ₩6,424 | ₩5,485 | ₩5,847 | -0.46% | 184.3만 |
|---|
| 2026.03.16 | ₩8,516 | ₩8,650 | ₩5,632 | ₩5,860 | -31.18% | 183.2만 |
|---|
| 2026.03.13 | ₩8,891 | ₩8,999 | ₩8,623 | ₩8,771 | -1.36% | 20만 |
|---|
| 2026.03.12 | ₩9,012 | ₩9,253 | ₩8,811 | ₩8,864 | -1.64% | 20.1만 |
|---|
| 2026.03.11 | ₩9,146 | ₩9,441 | ₩8,999 | ₩9,133 | -0.15% | 14.9만 |
|---|
| 2026.03.10 | ₩9,213 | ₩9,615 | ₩9,160 | ₩9,253 | +0.44% | 10.3만 |
|---|
| 2026.03.09 | ₩9,213 | ₩9,508 | ₩8,717 | ₩9,361 | +1.60% | 26.5만 |
|---|
| 2026.03.06 | ₩9,280 | ₩9,455 | ₩8,918 | ₩9,334 | +0.58% | 11.7만 |
|---|
| 2026.03.05 | ₩9,468 | ₩9,589 | ₩8,972 | ₩9,414 | -0.57% | 16.9만 |
|---|
| 2026.03.04 | ₩9,481 | ₩9,669 | ₩9,347 | ₩9,468 | -0.14% | 10.3만 |
|---|
| 2026.03.03 | ₩9,468 | ₩9,481 | ₩9,146 | ₩9,374 | -0.99% | 10.6만 |
|---|
| 2026.03.02 | ₩9,589 | ₩9,790 | ₩9,455 | ₩9,696 | +1.12% | 10만 |
|---|
| 2026.02.27 | ₩9,696 | ₩9,843 | ₩9,629 | ₩9,656 | -0.41% | 8.9만 |
|---|
| 2026.02.26 | ₩9,817 | ₩9,911 | ₩9,629 | ₩9,884 | +0.68% | 4.8만 |
|---|
| 2026.02.25 | ₩9,776 | ₩10,031 | ₩9,642 | ₩9,830 | +0.55% | 10.5만 |
|---|
| 2026.02.24 | ₩9,763 | ₩9,937 | ₩9,629 | ₩9,683 | -0.82% | 9.9만 |
|---|
| 2026.02.23 | ₩9,656 | ₩9,803 | ₩9,334 | ₩9,776 | +1.25% | 13.6만 |
|---|
| 2026.02.20 | ₩9,629 | ₩9,683 | ₩9,455 | ₩9,562 | -0.70% | 6.9만 |
|---|
| 2026.02.19 | ₩9,857 | ₩9,924 | ₩9,468 | ₩9,656 | -2.04% | 7.4만 |
|---|
| 2026.02.18 | ₩9,562 | ₩9,870 | ₩9,562 | ₩9,736 | +1.82% | 9.7만 |
|---|
| 2026.02.17 | ₩9,508 | ₩9,776 | ₩9,387 | ₩9,602 | +0.99% | 9.3만 |
|---|
| 2026.02.13 | ₩9,401 | ₩9,803 | ₩9,320 | ₩9,495 | +1.00% | 11.1만 |
|---|
| 2026.02.12 | ₩9,776 | ₩9,937 | ₩9,186 | ₩9,387 | -3.98% | 21.7만 |
|---|
| 2026.02.11 | ₩9,964 | ₩9,964 | ₩9,602 | ₩9,696 | -2.69% | 10.5만 |
|---|
| 2026.02.10 | ₩10,045 | ₩10,206 | ₩9,870 | ₩9,897 | -1.47% | 12.2만 |
|---|
| 2026.02.09 | ₩10,098 | ₩10,970 | ₩9,615 | ₩10,004 | -0.93% | 21.2만 |
|---|
| 2026.02.06 | ₩10,286 | ₩10,608 | ₩9,978 | ₩10,152 | -1.30% | 13.9만 |
|---|
| 2026.02.05 | ₩10,594 | ₩10,688 | ₩10,098 | ₩10,138 | -4.30% | 38.5만 |
|---|
| 2026.02.04 | ₩10,796 | ₩10,796 | ₩10,340 | ₩10,594 | -1.86% | 15.2만 |
|---|
| 2026.02.03 | ₩11,386 | ₩11,600 | ₩10,527 | ₩10,688 | -6.12% | 13.8만 |
|---|
| 2026.02.02 | ₩11,667 | ₩11,788 | ₩11,332 | ₩11,426 | -2.07% | 13.7만 |
|---|
| 2026.01.30 | ₩11,305 | ₩11,801 | ₩11,292 | ₩11,654 | +3.08% | 11.5만 |
|---|
| 2026.01.29 | ₩11,466 | ₩11,708 | ₩11,345 | ₩11,413 | -0.47% | 7.9만 |
|---|
| 2026.01.28 | ₩11,627 | ₩11,721 | ₩11,413 | ₩11,480 | -1.27% | 14.5만 |
|---|
| 2026.01.27 | ₩11,842 | ₩12,043 | ₩11,587 | ₩11,627 | -1.81% | 13.8만 |
|---|
| 2026.01.26 | ₩11,480 | ₩11,868 | ₩11,265 | ₩11,828 | +3.04% | 10.7만 |
|---|
| 2026.01.23 | ₩11,439 | ₩11,587 | ₩11,332 | ₩11,506 | +0.59% | 12.3만 |
|---|
| 2026.01.22 | ₩11,319 | ₩11,734 | ₩11,265 | ₩11,520 | +1.78% | 10.8만 |
|---|
| 2026.01.21 | ₩11,077 | ₩11,372 | ₩11,077 | ₩11,305 | +2.06% | 9.9만 |
|---|
| 2026.01.20 | ₩10,769 | ₩11,091 | ₩10,662 | ₩11,064 | +2.74% | 12.8만 |
|---|
| 2026.01.16 | ₩10,836 | ₩11,265 | ₩10,836 | ₩11,024 | +1.73% | 15.1만 |
|---|
| 2026.01.15 | ₩10,541 | ₩10,930 | ₩10,393 | ₩10,863 | +3.05% | 14만 |
|---|
| 2026.01.14 | ₩10,018 | ₩10,849 | ₩10,018 | ₩10,568 | +5.49% | 13만 |
|---|
| 2026.01.13 | ₩10,179 | ₩10,232 | ₩9,924 | ₩10,004 | -1.71% | 11.9만 |
|---|
| 2026.01.12 | ₩10,085 | ₩10,219 | ₩9,817 | ₩10,179 | +0.93% | 15.4만 |
|---|
| 2026.01.09 | ₩10,447 | ₩10,460 | ₩10,071 | ₩10,138 | -2.95% | 10.5만 |
|---|
| 2026.01.08 | ₩10,474 | ₩11,050 | ₩10,393 | ₩10,420 | -0.51% | 10.9만 |
|---|
| 2026.01.07 | ₩10,648 | ₩11,305 | ₩10,527 | ₩10,581 | -0.63% | 10.9만 |
|---|
| 2026.01.06 | ₩10,393 | ₩10,729 | ₩10,273 | ₩10,608 | +2.06% | 10.1만 |
|---|
| 2026.01.05 | ₩10,326 | ₩10,782 | ₩10,326 | ₩10,460 | +1.30% | 11.3만 |
|---|
| 2026.01.02 | ₩10,916 | ₩10,970 | ₩9,991 | ₩10,380 | -4.91% | 34.2만 |
|---|
| 2025.12.31 | ₩10,889 | ₩11,050 | ₩10,715 | ₩10,970 | +0.74% | 23.8만 |
|---|
| 2025.12.30 | ₩11,064 | ₩11,171 | ₩10,809 | ₩10,849 | -1.94% | 11.1만 |
|---|
| 2025.12.29 | ₩11,185 | ₩11,211 | ₩10,568 | ₩11,064 | -1.08% | 9.8만 |
|---|
| 2025.12.26 | ₩11,091 | ₩11,211 | ₩10,997 | ₩11,131 | +0.36% | 11.4만 |
|---|
| 2025.12.24 | ₩10,742 | ₩11,171 | ₩10,729 | ₩11,064 | +3.00% | 5.2만 |
|---|
| 2025.12.23 | ₩10,916 | ₩11,024 | ₩10,742 | ₩10,809 | -0.98% | 12.7만 |
|---|
| 2025.12.22 | ₩10,782 | ₩11,171 | ₩10,782 | ₩10,957 | +1.62% | 14.9만 |
|---|
| 2025.12.19 | ₩11,185 | ₩11,185 | ₩10,527 | ₩10,782 | -3.60% | 32.8만 |
|---|
| 2025.12.18 | ₩11,466 | ₩11,761 | ₩11,131 | ₩11,292 | -1.52% | 24.1만 |
|---|
| 2025.12.17 | ₩10,326 | ₩11,734 | ₩10,326 | ₩11,359 | +10.00% | 40.1만 |
|---|
| 2025.12.16 | ₩10,594 | ₩10,635 | ₩10,058 | ₩10,340 | -2.41% | 25만 |
|---|
| 2025.12.15 | ₩10,554 | ₩10,688 | ₩10,527 | ₩10,568 | +0.13% | 16.5만 |
|---|
| 2025.12.12 | ₩10,541 | ₩10,635 | ₩10,407 | ₩10,447 | -0.89% | 13.3만 |
|---|
| 2025.12.11 | ₩10,259 | ₩10,594 | ₩10,192 | ₩10,474 | +2.09% | 12.5만 |
|---|
| 2025.12.10 | ₩9,843 | ₩10,380 | ₩9,843 | ₩10,232 | +3.95% | 22만 |
|---|
| 2025.12.09 | ₩10,058 | ₩10,286 | ₩10,004 | ₩10,179 | +1.20% | 8.3만 |
|---|
| 2025.12.08 | ₩10,299 | ₩10,353 | ₩10,045 | ₩10,071 | -2.21% | 13.7만 |
|---|
| 2025.12.05 | ₩10,420 | ₩10,554 | ₩10,179 | ₩10,232 | -1.80% | 10.5만 |
|---|
| 2025.12.04 | ₩10,192 | ₩10,434 | ₩10,058 | ₩10,420 | +2.24% | 11.5만 |
|---|
| 2025.12.03 | ₩10,393 | ₩10,594 | ₩10,125 | ₩10,246 | -1.42% | 13.9만 |
|---|
| 2025.12.02 | ₩10,474 | ₩10,581 | ₩10,313 | ₩10,353 | -1.15% | 15.6만 |
|---|
| 2025.12.01 | ₩10,527 | ₩10,635 | ₩10,353 | ₩10,487 | -0.38% | 15.8만 |
|---|
| 2025.11.28 | ₩10,434 | ₩10,608 | ₩10,366 | ₩10,594 | +1.54% | 8.3만 |
|---|
| 2025.11.26 | ₩10,594 | ₩10,621 | ₩10,380 | ₩10,501 | -0.89% | 18.9만 |
|---|
| 2025.11.25 | ₩10,179 | ₩10,675 | ₩10,004 | ₩10,594 | +4.08% | 15만 |
|---|
| 2025.11.24 | ₩10,259 | ₩10,326 | ₩10,004 | ₩10,071 | -1.83% | 14.7만 |
|---|
| 2025.11.21 | ₩9,884 | ₩10,259 | ₩9,830 | ₩10,246 | +3.66% | 27.7만 |
|---|
| 2025.11.20 | ₩10,125 | ₩10,232 | ₩9,763 | ₩9,884 | -2.38% | 17.2만 |
|---|
| 2025.11.19 | ₩10,125 | ₩10,326 | ₩10,004 | ₩10,045 | -0.79% | 12.1만 |
|---|
| 2025.11.18 | ₩10,474 | ₩10,876 | ₩10,071 | ₩10,192 | -2.69% | 15만 |
|---|
| 2025.11.17 | ₩10,675 | ₩10,849 | ₩10,460 | ₩10,594 | -0.75% | 13.7만 |
|---|
| 2025.11.14 | ₩10,393 | ₩10,742 | ₩10,380 | ₩10,675 | +2.71% | 12.3만 |
|---|
| 2025.11.13 | ₩11,024 | ₩11,117 | ₩10,541 | ₩10,581 | -4.01% | 21.3만 |
|---|
| 2025.11.12 | ₩10,393 | ₩11,386 | ₩10,393 | ₩11,024 | +6.06% | 34.8만 |
|---|
| 2025.11.11 | ₩9,736 | ₩10,420 | ₩9,615 | ₩10,380 | +6.61% | 16.1만 |
|---|
| 2025.11.10 | ₩9,200 | ₩9,978 | ₩9,025 | ₩9,776 | +6.27% | 16.5만 |
|---|
| 2025.11.07 | ₩8,838 | ₩9,508 | ₩8,838 | ₩9,186 | +3.95% | 23.8만 |
|---|
| 2025.11.06 | ₩9,039 | ₩9,267 | ₩8,824 | ₩8,878 | -1.78% | 9.6만 |
|---|
| 2025.11.05 | ₩9,052 | ₩9,200 | ₩8,985 | ₩9,079 | +0.30% | 6.9만 |
|---|
| 2025.11.04 | ₩9,307 | ₩9,428 | ₩8,945 | ₩9,092 | -2.31% | 11.7만 |
|---|
| 2025.11.03 | ₩9,629 | ₩9,669 | ₩9,414 | ₩9,535 | -0.97% | 9.7만 |
|---|
| 2025.10.31 | ₩9,508 | ₩9,709 | ₩9,347 | ₩9,642 | +1.41% | 10.7만 |
|---|
| 2025.10.30 | ₩9,334 | ₩9,589 | ₩9,294 | ₩9,522 | +2.01% | 14만 |
|---|
| 2025.10.29 | ₩9,535 | ₩9,884 | ₩9,280 | ₩9,468 | -0.70% | 25.4만 |
|---|
| 2025.10.28 | ₩9,052 | ₩9,253 | ₩8,864 | ₩9,253 | +2.22% | 26.9만 |
|---|
| 2025.10.27 | ₩9,119 | ₩9,294 | ₩8,972 | ₩9,025 | -1.03% | 17.3만 |
|---|
| 2025.10.24 | ₩9,227 | ₩9,294 | ₩9,066 | ₩9,092 | -1.45% | 9.2만 |
|---|
| 2025.10.23 | ₩9,025 | ₩9,213 | ₩8,985 | ₩9,133 | +1.19% | 10.3만 |
|---|
| 2025.10.22 | ₩9,012 | ₩9,280 | ₩9,012 | ₩9,039 | +0.30% | 12.2만 |
|---|
| 2025.10.21 | ₩8,891 | ₩9,307 | ₩8,824 | ₩9,066 | +1.96% | 17.7만 |
|---|
| 2025.10.20 | ₩8,771 | ₩8,945 | ₩8,717 | ₩8,891 | +1.38% | 13.3만 |
|---|
| 2025.10.17 | ₩8,717 | ₩8,864 | ₩8,636 | ₩8,704 | -0.15% | 16.7만 |
|---|
| 2025.10.16 | ₩8,972 | ₩9,133 | ₩8,717 | ₩8,757 | -2.39% | 19.5만 |
|---|
| 2025.10.15 | ₩8,811 | ₩9,146 | ₩8,784 | ₩8,972 | +1.83% | 19.6만 |
|---|
| 2025.10.14 | ₩8,663 | ₩8,945 | ₩8,489 | ₩8,771 | +1.24% | 20.6만 |
|---|
| 2025.10.13 | ₩8,851 | ₩9,401 | ₩8,690 | ₩8,864 | +0.15% | 12.8만 |
|---|
| 2025.10.10 | ₩8,932 | ₩8,945 | ₩8,636 | ₩8,717 | -2.40% | 17.3만 |
|---|