시장 데이터를 불러오는 중
전체 종목
라이프밴티지 과거 주가
Lifevantage Corporation - Common Stock · LFVN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lifevantage Corporation - Common Stock · LFVN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,946 | ₩8,147 | ₩7,946 | ₩8,040 | +1.18% | 2.3만 |
| 2026.10.08 | ₩8,040 | ₩8,214 | ₩7,960 | ₩8,027 | -0.17% | 3.2만 |
| 2026.10.07 | ₩8,040 | ₩8,255 | ₩7,993 | ₩8,040 | 0.00% | 2.5만 |
| 2026.10.06 | ₩8,080 | ₩8,255 | ₩8,013 | ₩8,094 | +0.17% | 3만 |
| 2026.10.05 | ₩8,054 | ₩8,281 | ₩7,933 | ₩8,080 | +0.33% | 2.8만 |
| 2026.10.02 | ₩8,362 | ₩8,395 | ₩8,027 | ₩8,134 | -2.72% | 4.9만 |
| 2026.10.01 | ₩8,456 | ₩8,576 | ₩8,201 | ₩8,362 | -1.11% | 3.6만 |
| 2026.09.30 | ₩8,469 | ₩8,496 | ₩8,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,442 |
| -0.32% |
| 1.8만 |
| 2026.09.29 | ₩8,322 | ₩8,576 | ₩8,214 | ₩8,469 | +1.77% | 2만 |
|---|
| 2026.09.28 | ₩8,389 | ₩8,523 | ₩8,268 | ₩8,295 | -1.12% | 3.2만 |
|---|
| 2026.09.25 | ₩8,429 | ₩8,603 | ₩8,375 | ₩8,389 | -0.48% | 1만 |
|---|
| 2026.09.24 | ₩8,308 | ₩8,429 | ₩8,188 | ₩8,429 | +1.45% | 2.4만 |
|---|
| 2026.09.23 | ₩8,201 | ₩8,308 | ₩8,040 | ₩8,308 | +1.31% | 7.6만 |
|---|
| 2026.09.22 | ₩8,255 | ₩8,469 | ₩8,241 | ₩8,335 | +0.97% | 3.8만 |
|---|
| 2026.09.21 | ₩8,456 | ₩8,576 | ₩8,255 | ₩8,335 | -1.43% | 3.4만 |
|---|
| 2026.09.18 | ₩8,456 | ₩8,764 | ₩8,228 | ₩8,509 | +0.63% | 5.1만 |
|---|
| 2026.09.17 | ₩8,435 | ₩8,549 | ₩8,214 | ₩8,308 | -1.51% | 2.2만 |
|---|
| 2026.09.16 | ₩8,442 | ₩8,544 | ₩8,241 | ₩8,281 | -1.90% | 3.7만 |
|---|
| 2026.09.15 | ₩8,375 | ₩8,469 | ₩8,209 | ₩8,281 | -1.12% | 2.8만 |
|---|
| 2026.09.14 | ₩8,161 | ₩8,453 | ₩8,161 | ₩8,375 | +2.63% | 4.1만 |
|---|
| 2026.09.11 | ₩8,509 | ₩8,925 | ₩8,027 | ₩8,268 | -2.83% | 7.3만 |
|---|
| 2026.09.10 | ₩8,804 | ₩8,817 | ₩8,391 | ₩8,536 | -3.04% | 3만 |
|---|
| 2026.09.09 | ₩8,496 | ₩8,965 | ₩8,442 | ₩8,724 | +2.68% | 6.8만 |
|---|
| 2026.09.08 | ₩8,308 | ₩9,059 | ₩8,308 | ₩8,496 | +2.26% | 10.6만 |
|---|
| 2026.09.04 | ₩8,188 | ₩8,429 | ₩8,188 | ₩8,375 | +2.29% | 1.2만 |
|---|
| 2026.09.03 | ₩8,295 | ₩8,502 | ₩8,167 | ₩8,181 | -1.37% | 1.9만 |
|---|
| 2026.09.02 | ₩8,241 | ₩8,536 | ₩8,188 | ₩8,214 | -0.33% | 5.1만 |
|---|
| 2026.09.01 | ₩8,295 | ₩8,697 | ₩8,174 | ₩8,348 | +0.65% | 6.3만 |
|---|
| 2026.08.31 | ₩8,415 | ₩8,549 | ₩8,074 | ₩8,482 | +0.80% | 5.5만 |
|---|
| 2026.08.28 | ₩8,040 | ₩8,878 | ₩7,853 | ₩8,516 | +5.92% | 11.3만 |
|---|
| 2026.08.27 | ₩8,817 | ₩8,871 | ₩8,362 | ₩8,643 | -1.98% | 10.1만 |
|---|
| 2026.08.26 | ₩9,152 | ₩9,166 | ₩8,710 | ₩8,858 | -3.22% | 5.4만 |
|---|
| 2026.08.25 | ₩9,085 | ₩9,246 | ₩8,804 | ₩9,166 | +0.88% | 3.9만 |
|---|
| 2026.08.24 | ₩8,884 | ₩9,179 | ₩8,817 | ₩9,166 | +3.17% | 3.9만 |
|---|
| 2026.08.21 | ₩8,871 | ₩9,112 | ₩8,701 | ₩8,965 | +1.06% | 4만 |
|---|
| 2026.08.20 | ₩8,777 | ₩8,978 | ₩8,630 | ₩8,911 | +1.53% | 4.6만 |
|---|
| 2026.08.19 | ₩8,536 | ₩8,844 | ₩8,536 | ₩8,710 | +2.04% | 5.2만 |
|---|
| 2026.08.18 | ₩8,697 | ₩8,844 | ₩8,523 | ₩8,536 | -1.85% | 3.2만 |
|---|
| 2026.08.17 | ₩8,831 | ₩8,884 | ₩8,569 | ₩8,737 | -1.06% | 4.2만 |
|---|
| 2026.08.14 | ₩8,643 | ₩8,965 | ₩8,536 | ₩8,804 | +1.86% | 4.4만 |
|---|
| 2026.08.13 | ₩8,697 | ₩8,957 | ₩8,536 | ₩8,697 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩8,965 | ₩8,965 | ₩8,469 | ₩8,724 | -2.69% | 8.2만 |
|---|
| 2026.08.11 | ₩8,951 | ₩9,179 | ₩8,791 | ₩8,925 | -0.30% | 7.2만 |
|---|
| 2026.08.10 | ₩9,059 | ₩9,059 | ₩8,777 | ₩8,951 | -1.18% | 5.4만 |
|---|
| 2026.08.07 | ₩8,817 | ₩9,340 | ₩8,817 | ₩9,059 | +2.74% | 5만 |
|---|
| 2026.08.06 | ₩8,858 | ₩8,925 | ₩8,643 | ₩8,817 | -0.45% | 4.7만 |
|---|
| 2026.08.05 | ₩9,179 | ₩9,246 | ₩8,844 | ₩8,925 | -2.77% | 5.4만 |
|---|
| 2026.08.04 | ₩8,817 | ₩9,166 | ₩8,616 | ₩9,152 | +3.80% | 6.8만 |
|---|
| 2026.08.03 | ₩8,616 | ₩8,844 | ₩8,415 | ₩8,817 | +2.33% | 6.4만 |
|---|
| 2026.07.31 | ₩8,469 | ₩8,677 | ₩8,295 | ₩8,616 | +1.74% | 6.7만 |
|---|
| 2026.07.30 | ₩8,362 | ₩8,469 | ₩8,308 | ₩8,429 | +0.80% | 4.3만 |
|---|
| 2026.07.29 | ₩8,616 | ₩8,616 | ₩8,389 | ₩8,509 | -1.24% | 6.7만 |
|---|
| 2026.07.28 | ₩8,469 | ₩8,643 | ₩8,362 | ₩8,616 | +1.74% | 7.8만 |
|---|
| 2026.07.27 | ₩8,683 | ₩8,831 | ₩8,322 | ₩8,536 | -1.70% | 7.5만 |
|---|
| 2026.07.24 | ₩8,389 | ₩8,858 | ₩8,375 | ₩8,750 | +4.31% | 5.8만 |
|---|
| 2026.07.23 | ₩8,482 | ₩8,603 | ₩8,375 | ₩8,402 | -0.95% | 6.4만 |
|---|
| 2026.07.22 | ₩8,389 | ₩8,576 | ₩8,362 | ₩8,509 | +1.44% | 8.4만 |
|---|
| 2026.07.21 | ₩8,375 | ₩8,576 | ₩8,281 | ₩8,576 | +2.40% | 7.2만 |
|---|
| 2026.07.20 | ₩8,308 | ₩8,415 | ₩8,248 | ₩8,389 | +0.97% | 6.1만 |
|---|
| 2026.07.17 | ₩8,308 | ₩8,496 | ₩8,241 | ₩8,308 | 0.00% | 9만 |
|---|
| 2026.07.16 | ₩8,228 | ₩8,395 | ₩8,040 | ₩8,281 | +0.65% | 12.3만 |
|---|
| 2026.07.15 | ₩8,402 | ₩8,482 | ₩8,295 | ₩8,308 | -1.12% | 19만 |
|---|
| 2026.07.14 | ₩8,295 | ₩8,442 | ₩8,174 | ₩8,308 | +0.16% | 13.8만 |
|---|
| 2026.07.13 | ₩8,415 | ₩8,509 | ₩7,799 | ₩8,295 | -1.43% | 25.4만 |
|---|
| 2026.07.10 | ₩8,375 | ₩8,536 | ₩8,255 | ₩8,362 | -0.16% | 11.8만 |
|---|
| 2026.07.09 | ₩8,281 | ₩8,449 | ₩8,161 | ₩8,375 | +1.13% | 12.6만 |
|---|
| 2026.07.08 | ₩8,295 | ₩8,509 | ₩8,121 | ₩8,362 | +0.81% | 22.2만 |
|---|
| 2026.07.07 | ₩8,362 | ₩8,643 | ₩8,268 | ₩8,362 | 0.00% | 13.1만 |
|---|
| 2026.07.06 | ₩8,255 | ₩8,496 | ₩8,188 | ₩8,415 | +1.95% | 14.2만 |
|---|
| 2026.07.02 | ₩8,295 | ₩8,596 | ₩8,027 | ₩8,335 | +0.48% | 35.3만 |
|---|
| 2026.07.01 | ₩8,281 | ₩8,563 | ₩8,255 | ₩8,375 | +1.13% | 19.1만 |
|---|
| 2026.06.30 | ₩8,308 | ₩8,643 | ₩8,252 | ₩8,362 | +0.65% | 15.2만 |
|---|
| 2026.06.29 | ₩8,858 | ₩8,951 | ₩8,268 | ₩8,308 | -6.20% | 18.8만 |
|---|
| 2026.06.26 | ₩8,884 | ₩9,380 | ₩8,590 | ₩8,871 | -0.15% | 170.2만 |
|---|
| 2026.06.25 | ₩8,228 | ₩8,925 | ₩8,228 | ₩8,911 | +8.31% | 17.3만 |
|---|
| 2026.06.24 | ₩8,214 | ₩8,509 | ₩8,047 | ₩8,348 | +1.63% | 14.4만 |
|---|
| 2026.06.23 | ₩8,174 | ₩8,979 | ₩8,134 | ₩8,281 | +1.31% | 23.3만 |
|---|
| 2026.06.22 | ₩8,402 | ₩8,631 | ₩7,772 | ₩8,147 | -3.03% | 32.4만 |
|---|
| 2026.06.18 | ₩8,241 | ₩8,911 | ₩7,772 | ₩8,590 | +4.23% | 46.7만 |
|---|
| 2026.06.17 | ₩7,906 | ₩8,362 | ₩7,719 | ₩8,121 | +2.71% | 27.2만 |
|---|
| 2026.06.16 | ₩8,375 | ₩9,045 | ₩7,397 | ₩8,094 | -3.36% | 85만 |
|---|
| 2026.06.15 | ₩12,007 | ₩12,047 | ₩8,067 | ₩8,858 | -26.23% | 187.3만 |
|---|
| 2026.06.12 | ₩12,261 | ₩12,864 | ₩11,792 | ₩12,127 | -1.09% | 50.4만 |
|---|
| 2026.06.11 | ₩12,610 | ₩14,070 | ₩12,060 | ₩12,717 | +0.85% | 71.4만 |
|---|
| 2026.06.10 | ₩12,543 | ₩13,065 | ₩9,045 | ₩12,703 | +1.28% | 101.6만 |
|---|
| 2026.06.09 | ₩14,137 | ₩15,229 | ₩12,502 | ₩12,730 | -9.95% | 93만 |
|---|
| 2026.06.08 | ₩14,727 | ₩14,847 | ₩12,805 | ₩14,338 | -2.64% | 144.9만 |
|---|
| 2026.06.05 | ₩12,141 | ₩13,467 | ₩11,792 | ₩13,360 | +10.04% | 97만 |
|---|
| 2026.06.04 | ₩11,243 | ₩14,740 | ₩11,243 | ₩12,476 | +10.97% | 230.7만 |
|---|
| 2026.06.03 | ₩12,275 | ₩12,275 | ₩10,720 | ₩11,149 | -9.17% | 89.4만 |
|---|
| 2026.06.02 | ₩15,692 | ₩15,692 | ₩10,050 | ₩11,551 | -26.39% | 255.8만 |
|---|
| 2026.06.01 | ₩11,169 | ₩12,730 | ₩10,401 | ₩12,636 | +13.14% | 123.4만 |
|---|
| 2026.05.29 | ₩10,640 | ₩11,390 | ₩9,648 | ₩10,546 | -0.88% | 44.8만 |
|---|
| 2026.05.28 | ₩11,109 | ₩11,471 | ₩9,514 | ₩10,278 | -7.48% | 75.9만 |
|---|
| 2026.05.27 | ₩10,827 | ₩11,859 | ₩9,152 | ₩10,787 | -0.37% | 122.1만 |
|---|
| 2026.05.26 | ₩7,812 | ₩9,300 | ₩7,743 | ₩9,286 | +18.87% | 42.4만 |
|---|
| 2026.05.22 | ₩7,129 | ₩7,665 | ₩7,129 | ₩7,518 | +5.45% | 11.1만 |
|---|
| 2026.05.21 | ₩6,941 | ₩7,263 | ₩6,915 | ₩7,196 | +3.67% | 6.7만 |
|---|
| 2026.05.20 | ₩7,035 | ₩7,330 | ₩6,912 | ₩7,035 | 0.00% | 8.3만 |
|---|
| 2026.05.19 | ₩6,874 | ₩7,370 | ₩6,874 | ₩7,049 | +2.53% | 11.6만 |
|---|
| 2026.05.18 | ₩7,008 | ₩7,008 | ₩6,767 | ₩6,955 | -0.76% | 8만 |
|---|
| 2026.05.15 | ₩6,727 | ₩7,089 | ₩6,727 | ₩6,928 | +2.99% | 8.1만 |
|---|
| 2026.05.14 | ₩7,062 | ₩7,102 | ₩6,767 | ₩6,861 | -2.85% | 9.8만 |
|---|
| 2026.05.13 | ₩6,821 | ₩7,203 | ₩6,821 | ₩7,062 | +3.54% | 17.1만 |
|---|
| 2026.05.12 | ₩6,928 | ₩6,941 | ₩6,566 | ₩6,901 | -0.39% | 16.4만 |
|---|
| 2026.05.11 | ₩7,089 | ₩7,357 | ₩6,633 | ₩6,888 | -2.84% | 17.6만 |
|---|
| 2026.05.08 | ₩6,794 | ₩7,196 | ₩6,104 | ₩7,156 | +5.33% | 29만 |
|---|
| 2026.05.07 | ₩6,687 | ₩6,901 | ₩6,566 | ₩6,727 | +0.60% | 48.7만 |
|---|
| 2026.05.06 | ₩8,174 | ₩8,241 | ₩7,183 | ₩8,040 | -1.64% | 84만 |
|---|
| 2026.05.05 | ₩6,982 | ₩7,491 | ₩6,941 | ₩7,357 | +5.37% | 22.3만 |
|---|
| 2026.05.04 | ₩7,397 | ₩7,491 | ₩6,727 | ₩6,874 | -7.07% | 20.4만 |
|---|
| 2026.05.01 | ₩6,834 | ₩7,437 | ₩6,807 | ₩7,276 | +6.47% | 16.9만 |
|---|
| 2026.04.30 | ₩6,727 | ₩6,888 | ₩6,606 | ₩6,767 | +0.60% | 10.8만 |
|---|
| 2026.04.29 | ₩6,915 | ₩6,961 | ₩6,566 | ₩6,767 | -2.13% | 17만 |
|---|
| 2026.04.28 | ₩7,370 | ₩7,491 | ₩6,579 | ₩6,955 | -5.64% | 18만 |
|---|
| 2026.04.27 | ₩7,116 | ₩7,987 | ₩7,049 | ₩7,384 | +3.77% | 51.3만 |
|---|
| 2026.04.24 | ₩6,660 | ₩7,169 | ₩6,660 | ₩6,807 | +2.21% | 24.1만 |
|---|
| 2026.04.23 | ₩6,593 | ₩7,564 | ₩6,311 | ₩6,646 | +0.81% | 93.2만 |
|---|
| 2026.04.22 | ₩6,593 | ₩6,747 | ₩6,499 | ₩6,566 | -0.41% | 5.5만 |
|---|
| 2026.04.21 | ₩6,901 | ₩7,333 | ₩6,450 | ₩6,579 | -4.66% | 18.7만 |
|---|
| 2026.04.20 | ₩6,392 | ₩6,941 | ₩6,311 | ₩6,874 | +7.55% | 22.4만 |
|---|
| 2026.04.17 | ₩6,137 | ₩6,445 | ₩6,137 | ₩6,405 | +4.37% | 17.3만 |
|---|
| 2026.04.16 | ₩5,963 | ₩6,151 | ₩5,876 | ₩6,124 | +2.70% | 12.3만 |
|---|
| 2026.04.15 | ₩5,507 | ₩6,017 | ₩5,467 | ₩5,829 | +5.84% | 13.8만 |
|---|
| 2026.04.14 | ₩5,682 | ₩5,789 | ₩5,507 | ₩5,541 | -2.48% | 17만 |
|---|
| 2026.04.13 | ₩5,548 | ₩5,869 | ₩5,427 | ₩5,588 | +0.72% | 13.1만 |
|---|
| 2026.04.10 | ₩5,400 | ₩5,615 | ₩5,327 | ₩5,561 | +2.98% | 10.8만 |
|---|
| 2026.04.09 | ₩5,494 | ₩5,613 | ₩5,226 | ₩5,387 | -1.95% | 7.7만 |
|---|
| 2026.04.08 | ₩5,561 | ₩5,742 | ₩5,226 | ₩5,454 | -1.93% | 17만 |
|---|
| 2026.04.07 | ₩5,628 | ₩5,628 | ₩5,400 | ₩5,414 | -3.81% | 7.6만 |
|---|
| 2026.04.06 | ₩5,695 | ₩5,821 | ₩5,588 | ₩5,601 | -1.65% | 7.2만 |
|---|
| 2026.04.02 | ₩5,628 | ₩5,722 | ₩5,528 | ₩5,695 | +1.19% | 6만 |
|---|
| 2026.04.01 | ₩5,816 | ₩5,842 | ₩5,628 | ₩5,628 | -3.23% | 8만 |
|---|
| 2026.03.31 | ₩5,963 | ₩5,963 | ₩5,749 | ₩5,789 | -2.92% | 5.9만 |
|---|
| 2026.03.30 | ₩5,735 | ₩5,923 | ₩5,668 | ₩5,896 | +2.80% | 5만 |
|---|
| 2026.03.27 | ₩5,762 | ₩5,816 | ₩5,628 | ₩5,762 | 0.00% | 5.9만 |
|---|
| 2026.03.26 | ₩5,708 | ₩5,869 | ₩5,708 | ₩5,749 | +0.70% | 4.5만 |
|---|
| 2026.03.25 | ₩6,030 | ₩6,030 | ₩5,668 | ₩5,749 | -4.67% | 8.6만 |
|---|
| 2026.03.24 | ₩6,084 | ₩6,097 | ₩5,789 | ₩5,802 | -4.63% | 6.3만 |
|---|
| 2026.03.23 | ₩6,419 | ₩6,533 | ₩5,454 | ₩6,084 | -5.22% | 16.5만 |
|---|
| 2026.03.20 | ₩6,298 | ₩6,425 | ₩6,164 | ₩6,258 | -0.64% | 10만 |
|---|
| 2026.03.19 | ₩6,365 | ₩6,432 | ₩6,231 | ₩6,338 | -0.42% | 7.7만 |
|---|
| 2026.03.18 | ₩6,271 | ₩6,384 | ₩6,151 | ₩6,231 | -0.64% | 12.9만 |
|---|
| 2026.03.17 | ₩6,928 | ₩7,008 | ₩6,271 | ₩6,392 | -7.74% | 8.6만 |
|---|
| 2026.03.16 | ₩6,968 | ₩7,162 | ₩6,794 | ₩6,901 | -0.96% | 7.9만 |
|---|
| 2026.03.13 | ₩6,968 | ₩7,263 | ₩6,888 | ₩6,955 | -0.19% | 11.8만 |
|---|
| 2026.03.12 | ₩6,928 | ₩7,129 | ₩6,846 | ₩6,901 | -0.39% | 6.8만 |
|---|
| 2026.03.11 | ₩6,834 | ₩7,236 | ₩6,633 | ₩7,075 | +3.53% | 14만 |
|---|
| 2026.03.10 | ₩6,807 | ₩7,142 | ₩6,807 | ₩6,968 | +2.36% | 9.5만 |
|---|
| 2026.03.09 | ₩6,499 | ₩6,874 | ₩6,311 | ₩6,821 | +4.95% | 8.8만 |
|---|
| 2026.03.06 | ₩6,164 | ₩6,620 | ₩6,164 | ₩6,539 | +6.09% | 12.7만 |
|---|
| 2026.03.05 | ₩6,579 | ₩6,640 | ₩6,218 | ₩6,298 | -4.28% | 12.2만 |
|---|
| 2026.03.04 | ₩6,459 | ₩6,727 | ₩6,392 | ₩6,579 | +1.87% | 16.2만 |
|---|
| 2026.03.03 | ₩6,097 | ₩6,539 | ₩5,789 | ₩6,432 | +5.49% | 27.7만 |
|---|
| 2026.03.02 | ₩6,057 | ₩6,204 | ₩5,909 | ₩6,057 | 0.00% | 15.6만 |
|---|
| 2026.02.27 | ₩6,244 | ₩6,318 | ₩6,097 | ₩6,231 | -0.21% | 11.8만 |
|---|
| 2026.02.26 | ₩6,285 | ₩6,479 | ₩6,084 | ₩6,271 | -0.21% | 11.4만 |
|---|
| 2026.02.25 | ₩6,124 | ₩6,377 | ₩5,896 | ₩6,258 | +2.19% | 15만 |
|---|
| 2026.02.24 | ₩6,164 | ₩6,405 | ₩5,963 | ₩6,070 | -1.52% | 10.3만 |
|---|
| 2026.02.23 | ₩6,432 | ₩6,445 | ₩6,017 | ₩6,151 | -4.38% | 17.3만 |
|---|
| 2026.02.20 | ₩6,754 | ₩6,774 | ₩6,432 | ₩6,499 | -3.77% | 10.7만 |
|---|
| 2026.02.19 | ₩6,579 | ₩6,834 | ₩6,472 | ₩6,781 | +3.05% | 11.2만 |
|---|
| 2026.02.18 | ₩6,606 | ₩6,714 | ₩6,345 | ₩6,606 | 0.00% | 14.3만 |
|---|
| 2026.02.17 | ₩6,740 | ₩6,767 | ₩6,385 | ₩6,620 | -1.79% | 20.7만 |
|---|
| 2026.02.13 | ₩6,593 | ₩6,848 | ₩6,499 | ₩6,740 | +2.24% | 13.4만 |
|---|
| 2026.02.12 | ₩7,022 | ₩7,122 | ₩6,499 | ₩6,593 | -6.11% | 15.6만 |
|---|
| 2026.02.11 | ₩6,646 | ₩6,968 | ₩6,567 | ₩6,821 | +2.62% | 35.7만 |
|---|
| 2026.02.10 | ₩6,740 | ₩6,740 | ₩6,238 | ₩6,606 | -1.99% | 38.4만 |
|---|
| 2026.02.09 | ₩6,727 | ₩7,049 | ₩6,495 | ₩6,794 | +1.00% | 25.1만 |
|---|
| 2026.02.06 | ₩6,137 | ₩6,861 | ₩6,137 | ₩6,740 | +9.83% | 49.7만 |
|---|
| 2026.02.05 | ₩5,320 | ₩6,325 | ₩5,226 | ₩6,191 | +16.37% | 100.1만 |
|---|
| 2026.02.04 | ₩7,196 | ₩7,531 | ₩7,035 | ₩7,437 | +3.35% | 33만 |
|---|
| 2026.02.03 | ₩7,317 | ₩7,370 | ₩6,941 | ₩7,183 | -1.83% | 29.7만 |
|---|
| 2026.02.02 | ₩7,183 | ₩7,598 | ₩6,901 | ₩7,384 | +2.80% | 38만 |
|---|
| 2026.01.30 | ₩7,317 | ₩7,678 | ₩6,901 | ₩7,102 | -2.93% | 35.8만 |
|---|
| 2026.01.29 | ₩7,799 | ₩7,899 | ₩7,196 | ₩7,317 | -6.19% | 45.3만 |
|---|
| 2026.01.28 | ₩8,013 | ₩8,228 | ₩7,692 | ₩7,759 | -3.18% | 10.4만 |
|---|
| 2026.01.27 | ₩7,812 | ₩7,973 | ₩7,384 | ₩7,973 | +2.06% | 25.6만 |
|---|
| 2026.01.26 | ₩8,188 | ₩8,188 | ₩7,370 | ₩7,853 | -4.09% | 38.5만 |
|---|
| 2026.01.23 | ₩8,000 | ₩8,268 | ₩7,987 | ₩8,228 | +2.85% | 12.6만 |
|---|
| 2026.01.22 | ₩7,772 | ₩8,094 | ₩7,638 | ₩8,000 | +2.93% | 14.6만 |
|---|
| 2026.01.21 | ₩8,094 | ₩8,308 | ₩7,331 | ₩7,638 | -5.63% | 37.3만 |
|---|
| 2026.01.20 | ₩8,429 | ₩8,737 | ₩7,920 | ₩8,054 | -4.45% | 46.1만 |
|---|
| 2026.01.16 | ₩8,469 | ₩8,556 | ₩8,161 | ₩8,496 | +0.32% | 17.6만 |
|---|
| 2026.01.15 | ₩8,214 | ₩8,536 | ₩8,094 | ₩8,482 | +3.26% | 16.5만 |
|---|
| 2026.01.14 | ₩8,241 | ₩8,456 | ₩8,080 | ₩8,174 | -0.81% | 30.1만 |
|---|
| 2026.01.13 | ₩9,112 | ₩9,166 | ₩8,241 | ₩8,308 | -8.82% | 32.9만 |
|---|
| 2026.01.12 | ₩8,710 | ₩9,152 | ₩8,516 | ₩9,099 | +4.46% | 15.3만 |
|---|
| 2026.01.09 | ₩8,590 | ₩8,804 | ₩8,435 | ₩8,697 | +1.25% | 11.4만 |
|---|
| 2026.01.08 | ₩8,295 | ₩8,630 | ₩8,295 | ₩8,496 | +2.42% | 3.8만 |
|---|
| 2026.01.07 | ₩8,214 | ₩8,446 | ₩8,214 | ₩8,362 | +1.79% | 7.1만 |
|---|
| 2026.01.06 | ₩8,147 | ₩8,482 | ₩8,080 | ₩8,322 | +2.14% | 10.7만 |
|---|
| 2026.01.05 | ₩8,080 | ₩8,409 | ₩8,040 | ₩8,161 | +1.00% | 14.9만 |
|---|
| 2026.01.02 | ₩8,375 | ₩8,389 | ₩8,040 | ₩8,080 | -3.52% | 11.2만 |
|---|
| 2025.12.31 | ₩8,054 | ₩8,315 | ₩8,040 | ₩8,255 | +2.50% | 18.7만 |
|---|
| 2025.12.30 | ₩8,536 | ₩8,536 | ₩8,067 | ₩8,107 | -5.02% | 16.8만 |
|---|
| 2025.12.29 | ₩8,121 | ₩8,590 | ₩8,040 | ₩8,375 | +3.14% | 25.9만 |
|---|
| 2025.12.26 | ₩8,482 | ₩8,482 | ₩7,772 | ₩8,134 | -4.11% | 35.9만 |
|---|
| 2025.12.24 | ₩8,375 | ₩8,523 | ₩8,188 | ₩8,482 | +1.28% | 11.7만 |
|---|
| 2025.12.23 | ₩8,013 | ₩8,348 | ₩7,886 | ₩8,348 | +4.18% | 16.2만 |
|---|
| 2025.12.22 | ₩8,348 | ₩8,348 | ₩7,946 | ₩8,027 | -3.85% | 22.8만 |
|---|
| 2025.12.19 | ₩8,389 | ₩8,523 | ₩8,161 | ₩8,308 | -0.96% | 19.1만 |
|---|
| 2025.12.18 | ₩8,576 | ₩8,670 | ₩7,625 | ₩8,389 | -2.19% | 33.6만 |
|---|
| 2025.12.17 | ₩8,523 | ₩8,697 | ₩8,379 | ₩8,536 | +0.16% | 15.1만 |
|---|
| 2025.12.16 | ₩8,697 | ₩8,697 | ₩8,322 | ₩8,482 | -2.47% | 17.1만 |
|---|
| 2025.12.15 | ₩8,777 | ₩8,996 | ₩8,536 | ₩8,643 | -1.53% | 28.2만 |
|---|
| 2025.12.12 | ₩8,777 | ₩8,871 | ₩8,643 | ₩8,710 | -0.76% | 14.6만 |
|---|
| 2025.12.11 | ₩8,898 | ₩8,965 | ₩8,703 | ₩8,737 | -1.81% | 16.1만 |
|---|
| 2025.12.10 | ₩8,831 | ₩9,005 | ₩8,496 | ₩8,911 | +0.91% | 29.4만 |
|---|
| 2025.12.09 | ₩8,804 | ₩9,085 | ₩8,657 | ₩8,804 | 0.00% | 19.2만 |
|---|
| 2025.12.08 | ₩8,844 | ₩9,032 | ₩8,737 | ₩8,858 | +0.15% | 8.7만 |
|---|
| 2025.12.05 | ₩9,380 | ₩9,427 | ₩8,791 | ₩8,844 | -5.71% | 10.9만 |
|---|
| 2025.12.04 | ₩9,126 | ₩9,581 | ₩9,032 | ₩9,340 | +2.35% | 14.3만 |
|---|
| 2025.12.03 | ₩8,697 | ₩9,300 | ₩8,697 | ₩9,193 | +5.70% | 9.7만 |
|---|
| 2025.12.02 | ₩8,938 | ₩8,957 | ₩8,643 | ₩8,683 | -2.85% | 8.8만 |
|---|
| 2025.12.01 | ₩9,126 | ₩9,239 | ₩8,817 | ₩8,884 | -2.64% | 14만 |
|---|
| 2025.11.28 | ₩9,099 | ₩9,340 | ₩9,099 | ₩9,206 | +1.18% | 6.6만 |
|---|
| 2025.11.26 | ₩9,072 | ₩9,079 | ₩8,710 | ₩9,059 | -0.15% | 13.4만 |
|---|
| 2025.11.25 | ₩8,791 | ₩9,139 | ₩8,670 | ₩9,072 | +3.20% | 10.9만 |
|---|
| 2025.11.24 | ₩8,616 | ₩8,925 | ₩8,549 | ₩8,764 | +1.71% | 11.6만 |
|---|
| 2025.11.21 | ₩8,482 | ₩8,951 | ₩8,415 | ₩8,616 | +1.58% | 13.9만 |
|---|
| 2025.11.20 | ₩8,576 | ₩8,951 | ₩8,415 | ₩8,456 | -1.41% | 10.2만 |
|---|
| 2025.11.19 | ₩8,750 | ₩8,804 | ₩8,362 | ₩8,576 | -1.99% | 14.1만 |
|---|
| 2025.11.18 | ₩8,268 | ₩8,804 | ₩8,234 | ₩8,683 | +5.02% | 19.1만 |
|---|
| 2025.11.17 | ₩8,951 | ₩8,951 | ₩8,013 | ₩8,429 | -5.84% | 42.2만 |
|---|
| 2025.11.14 | ₩8,630 | ₩8,992 | ₩8,549 | ₩8,871 | +2.80% | 10.3만 |
|---|
| 2025.11.13 | ₩8,844 | ₩9,018 | ₩8,630 | ₩8,670 | -1.97% | 9.4만 |
|---|
| 2025.11.12 | ₩9,099 | ₩9,193 | ₩8,784 | ₩8,898 | -2.21% | 13.1만 |
|---|
| 2025.11.11 | ₩9,715 | ₩9,755 | ₩8,737 | ₩8,817 | -9.24% | 38.3만 |
|---|
| 2025.11.10 | ₩9,983 | ₩10,010 | ₩9,300 | ₩9,729 | -2.55% | 18.6만 |
|---|
| 2025.11.07 | ₩9,045 | ₩9,956 | ₩8,844 | ₩9,916 | +9.63% | 39.2만 |
|---|
| 2025.11.06 | ₩10,064 | ₩10,064 | ₩8,925 | ₩9,045 | -10.12% | 14.9만 |
|---|
| 2025.11.05 | ₩10,184 | ₩10,184 | ₩9,164 | ₩9,796 | -3.82% | 20.5만 |
|---|
| 2025.11.04 | ₩9,836 | ₩10,164 | ₩9,333 | ₩9,380 | -4.63% | 33.1만 |
|---|
| 2025.11.03 | ₩10,988 | ₩10,988 | ₩9,514 | ₩9,836 | -10.49% | 34.9만 |
|---|
| 2025.10.31 | ₩10,787 | ₩11,136 | ₩10,787 | ₩10,975 | +1.74% | 8.3만 |
|---|
| 2025.10.30 | ₩10,841 | ₩11,296 | ₩10,787 | ₩10,814 | -0.25% | 11.1만 |
|---|
| 2025.10.29 | ₩11,390 | ₩11,980 | ₩10,854 | ₩10,921 | -4.12% | 21.7만 |
|---|
| 2025.10.28 | ₩11,404 | ₩11,720 | ₩11,256 | ₩11,404 | 0.00% | 10만 |
|---|
| 2025.10.27 | ₩11,698 | ₩11,769 | ₩11,390 | ₩11,430 | -2.29% | 7.6만 |
|---|
| 2025.10.24 | ₩11,886 | ₩11,966 | ₩11,484 | ₩11,618 | -2.25% | 8.5만 |
|---|
| 2025.10.23 | ₩11,712 | ₩12,060 | ₩11,631 | ₩11,819 | +0.92% | 12.4만 |
|---|
| 2025.10.22 | ₩11,578 | ₩11,698 | ₩11,383 | ₩11,618 | +0.35% | 11.7만 |
|---|
| 2025.10.21 | ₩11,457 | ₩11,846 | ₩11,417 | ₩11,564 | +0.94% | 16.6만 |
|---|
| 2025.10.20 | ₩11,886 | ₩11,966 | ₩11,417 | ₩11,444 | -3.72% | 6.5만 |
|---|
| 2025.10.17 | ₩11,980 | ₩12,301 | ₩11,564 | ₩11,806 | -1.45% | 24.2만 |
|---|
| 2025.10.16 | ₩12,194 | ₩12,502 | ₩11,940 | ₩12,020 | -1.43% | 10.4만 |
|---|
| 2025.10.15 | ₩12,194 | ₩12,462 | ₩12,060 | ₩12,114 | -0.66% | 7.7만 |
|---|
| 2025.10.14 | ₩12,087 | ₩12,489 | ₩12,033 | ₩12,114 | +0.22% | 9.9만 |
|---|
| 2025.10.13 | ₩12,141 | ₩12,336 | ₩11,792 | ₩12,141 | 0.00% | 10.8만 |
|---|
| 2025.10.10 | ₩12,663 | ₩12,730 | ₩11,886 | ₩12,007 | -5.19% | 9.1만 |
|---|