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 | ₩7,937 | ₩8,138 | ₩7,937 | ₩8,031 | +1.18% | 2.3만 |
| 2026.10.08 | ₩8,031 | ₩8,205 | ₩7,951 | ₩8,018 | -0.17% | 3.2만 |
| 2026.10.07 | ₩8,031 | ₩8,245 | ₩7,984 | ₩8,031 | 0.00% | 2.5만 |
| 2026.10.06 | ₩8,071 | ₩8,245 | ₩8,004 | ₩8,084 | +0.17% | 3만 |
| 2026.10.05 | ₩8,044 | ₩8,272 | ₩7,924 | ₩8,071 | +0.33% | 2.8만 |
| 2026.10.02 | ₩8,352 | ₩8,386 | ₩8,018 | ₩8,125 | -2.72% | 4.9만 |
| 2026.10.01 | ₩8,446 | ₩8,566 | ₩8,192 | ₩8,352 | -1.11% | 3.6만 |
| 2026.09.30 | ₩8,459 | ₩8,486 | ₩8,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,432 |
| -0.32% |
| 1.8만 |
| 2026.09.29 | ₩8,312 | ₩8,566 | ₩8,205 | ₩8,459 | +1.77% | 2만 |
|---|
| 2026.09.28 | ₩8,379 | ₩8,513 | ₩8,258 | ₩8,285 | -1.12% | 3.2만 |
|---|
| 2026.09.25 | ₩8,419 | ₩8,593 | ₩8,366 | ₩8,379 | -0.48% | 1만 |
|---|
| 2026.09.24 | ₩8,299 | ₩8,419 | ₩8,178 | ₩8,419 | +1.45% | 2.4만 |
|---|
| 2026.09.23 | ₩8,192 | ₩8,299 | ₩8,031 | ₩8,299 | +1.31% | 7.6만 |
|---|
| 2026.09.22 | ₩8,245 | ₩8,459 | ₩8,232 | ₩8,325 | +0.97% | 3.8만 |
|---|
| 2026.09.21 | ₩8,446 | ₩8,566 | ₩8,245 | ₩8,325 | -1.43% | 3.4만 |
|---|
| 2026.09.18 | ₩8,446 | ₩8,754 | ₩8,218 | ₩8,499 | +0.63% | 5.1만 |
|---|
| 2026.09.17 | ₩8,426 | ₩8,540 | ₩8,205 | ₩8,299 | -1.51% | 2.2만 |
|---|
| 2026.09.16 | ₩8,432 | ₩8,534 | ₩8,232 | ₩8,272 | -1.90% | 3.7만 |
|---|
| 2026.09.15 | ₩8,366 | ₩8,459 | ₩8,200 | ₩8,272 | -1.12% | 2.8만 |
|---|
| 2026.09.14 | ₩8,151 | ₩8,443 | ₩8,151 | ₩8,366 | +2.63% | 4.1만 |
|---|
| 2026.09.11 | ₩8,499 | ₩8,914 | ₩8,018 | ₩8,258 | -2.83% | 7.3만 |
|---|
| 2026.09.10 | ₩8,794 | ₩8,807 | ₩8,382 | ₩8,526 | -3.04% | 3만 |
|---|
| 2026.09.09 | ₩8,486 | ₩8,954 | ₩8,432 | ₩8,714 | +2.68% | 6.8만 |
|---|
| 2026.09.08 | ₩8,299 | ₩9,048 | ₩8,299 | ₩8,486 | +2.26% | 10.6만 |
|---|
| 2026.09.04 | ₩8,178 | ₩8,419 | ₩8,178 | ₩8,366 | +2.29% | 1.2만 |
|---|
| 2026.09.03 | ₩8,285 | ₩8,493 | ₩8,158 | ₩8,171 | -1.37% | 1.9만 |
|---|
| 2026.09.02 | ₩8,232 | ₩8,526 | ₩8,178 | ₩8,205 | -0.33% | 5.1만 |
|---|
| 2026.09.01 | ₩8,285 | ₩8,687 | ₩8,165 | ₩8,339 | +0.65% | 6.3만 |
|---|
| 2026.08.31 | ₩8,406 | ₩8,540 | ₩8,064 | ₩8,473 | +0.80% | 5.5만 |
|---|
| 2026.08.28 | ₩8,031 | ₩8,867 | ₩7,844 | ₩8,506 | +5.92% | 11.3만 |
|---|
| 2026.08.27 | ₩8,807 | ₩8,861 | ₩8,352 | ₩8,633 | -1.98% | 10.1만 |
|---|
| 2026.08.26 | ₩9,142 | ₩9,155 | ₩8,700 | ₩8,847 | -3.22% | 5.4만 |
|---|
| 2026.08.25 | ₩9,075 | ₩9,236 | ₩8,794 | ₩9,155 | +0.88% | 3.9만 |
|---|
| 2026.08.24 | ₩8,874 | ₩9,169 | ₩8,807 | ₩9,155 | +3.17% | 3.9만 |
|---|
| 2026.08.21 | ₩8,861 | ₩9,102 | ₩8,691 | ₩8,954 | +1.06% | 4만 |
|---|
| 2026.08.20 | ₩8,767 | ₩8,968 | ₩8,620 | ₩8,901 | +1.53% | 4.6만 |
|---|
| 2026.08.19 | ₩8,526 | ₩8,834 | ₩8,526 | ₩8,700 | +2.04% | 5.2만 |
|---|
| 2026.08.18 | ₩8,687 | ₩8,834 | ₩8,513 | ₩8,526 | -1.85% | 3.2만 |
|---|
| 2026.08.17 | ₩8,821 | ₩8,874 | ₩8,560 | ₩8,727 | -1.06% | 4.2만 |
|---|
| 2026.08.14 | ₩8,633 | ₩8,954 | ₩8,526 | ₩8,794 | +1.86% | 4.4만 |
|---|
| 2026.08.13 | ₩8,687 | ₩8,946 | ₩8,526 | ₩8,687 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩8,954 | ₩8,954 | ₩8,459 | ₩8,714 | -2.69% | 8.2만 |
|---|
| 2026.08.11 | ₩8,941 | ₩9,169 | ₩8,780 | ₩8,914 | -0.30% | 7.2만 |
|---|
| 2026.08.10 | ₩9,048 | ₩9,048 | ₩8,767 | ₩8,941 | -1.18% | 5.4만 |
|---|
| 2026.08.07 | ₩8,807 | ₩9,329 | ₩8,807 | ₩9,048 | +2.74% | 5만 |
|---|
| 2026.08.06 | ₩8,847 | ₩8,914 | ₩8,633 | ₩8,807 | -0.45% | 4.7만 |
|---|
| 2026.08.05 | ₩9,169 | ₩9,236 | ₩8,834 | ₩8,914 | -2.77% | 5.4만 |
|---|
| 2026.08.04 | ₩8,807 | ₩9,155 | ₩8,606 | ₩9,142 | +3.80% | 6.8만 |
|---|
| 2026.08.03 | ₩8,606 | ₩8,834 | ₩8,406 | ₩8,807 | +2.33% | 6.4만 |
|---|
| 2026.07.31 | ₩8,459 | ₩8,667 | ₩8,285 | ₩8,606 | +1.74% | 6.7만 |
|---|
| 2026.07.30 | ₩8,352 | ₩8,459 | ₩8,299 | ₩8,419 | +0.80% | 4.3만 |
|---|
| 2026.07.29 | ₩8,606 | ₩8,606 | ₩8,379 | ₩8,499 | -1.24% | 6.7만 |
|---|
| 2026.07.28 | ₩8,459 | ₩8,633 | ₩8,352 | ₩8,606 | +1.74% | 7.8만 |
|---|
| 2026.07.27 | ₩8,673 | ₩8,821 | ₩8,312 | ₩8,526 | -1.70% | 7.5만 |
|---|
| 2026.07.24 | ₩8,379 | ₩8,847 | ₩8,366 | ₩8,740 | +4.31% | 5.8만 |
|---|
| 2026.07.23 | ₩8,473 | ₩8,593 | ₩8,366 | ₩8,392 | -0.95% | 6.4만 |
|---|
| 2026.07.22 | ₩8,379 | ₩8,566 | ₩8,352 | ₩8,499 | +1.44% | 8.4만 |
|---|
| 2026.07.21 | ₩8,366 | ₩8,566 | ₩8,272 | ₩8,566 | +2.40% | 7.2만 |
|---|
| 2026.07.20 | ₩8,299 | ₩8,406 | ₩8,238 | ₩8,379 | +0.97% | 6.1만 |
|---|
| 2026.07.17 | ₩8,299 | ₩8,486 | ₩8,232 | ₩8,299 | 0.00% | 9만 |
|---|
| 2026.07.16 | ₩8,218 | ₩8,386 | ₩8,031 | ₩8,272 | +0.65% | 12.3만 |
|---|
| 2026.07.15 | ₩8,392 | ₩8,473 | ₩8,285 | ₩8,299 | -1.12% | 19만 |
|---|
| 2026.07.14 | ₩8,285 | ₩8,432 | ₩8,165 | ₩8,299 | +0.16% | 13.8만 |
|---|
| 2026.07.13 | ₩8,406 | ₩8,499 | ₩7,790 | ₩8,285 | -1.43% | 25.4만 |
|---|
| 2026.07.10 | ₩8,366 | ₩8,526 | ₩8,245 | ₩8,352 | -0.16% | 11.8만 |
|---|
| 2026.07.09 | ₩8,272 | ₩8,439 | ₩8,151 | ₩8,366 | +1.13% | 12.6만 |
|---|
| 2026.07.08 | ₩8,285 | ₩8,499 | ₩8,111 | ₩8,352 | +0.81% | 22.2만 |
|---|
| 2026.07.07 | ₩8,352 | ₩8,633 | ₩8,258 | ₩8,352 | 0.00% | 13.1만 |
|---|
| 2026.07.06 | ₩8,245 | ₩8,486 | ₩8,178 | ₩8,406 | +1.95% | 14.2만 |
|---|
| 2026.07.02 | ₩8,285 | ₩8,586 | ₩8,018 | ₩8,325 | +0.48% | 35.3만 |
|---|
| 2026.07.01 | ₩8,272 | ₩8,553 | ₩8,245 | ₩8,366 | +1.13% | 19.1만 |
|---|
| 2026.06.30 | ₩8,299 | ₩8,633 | ₩8,242 | ₩8,352 | +0.65% | 15.2만 |
|---|
| 2026.06.29 | ₩8,847 | ₩8,941 | ₩8,258 | ₩8,299 | -6.20% | 18.8만 |
|---|
| 2026.06.26 | ₩8,874 | ₩9,369 | ₩8,580 | ₩8,861 | -0.15% | 170.2만 |
|---|
| 2026.06.25 | ₩8,218 | ₩8,914 | ₩8,218 | ₩8,901 | +8.31% | 17.3만 |
|---|
| 2026.06.24 | ₩8,205 | ₩8,499 | ₩8,038 | ₩8,339 | +1.63% | 14.4만 |
|---|
| 2026.06.23 | ₩8,165 | ₩8,969 | ₩8,125 | ₩8,272 | +1.31% | 23.3만 |
|---|
| 2026.06.22 | ₩8,392 | ₩8,621 | ₩7,763 | ₩8,138 | -3.03% | 32.4만 |
|---|
| 2026.06.18 | ₩8,232 | ₩8,901 | ₩7,763 | ₩8,580 | +4.23% | 46.7만 |
|---|
| 2026.06.17 | ₩7,897 | ₩8,352 | ₩7,710 | ₩8,111 | +2.71% | 27.2만 |
|---|
| 2026.06.16 | ₩8,366 | ₩9,035 | ₩7,388 | ₩8,084 | -3.36% | 85만 |
|---|
| 2026.06.15 | ₩11,993 | ₩12,033 | ₩8,058 | ₩8,847 | -26.23% | 187.3만 |
|---|
| 2026.06.12 | ₩12,247 | ₩12,850 | ₩11,779 | ₩12,113 | -1.09% | 50.4만 |
|---|
| 2026.06.11 | ₩12,595 | ₩14,054 | ₩12,046 | ₩12,702 | +0.85% | 71.4만 |
|---|
| 2026.06.10 | ₩12,528 | ₩13,050 | ₩9,035 | ₩12,689 | +1.28% | 101.6만 |
|---|
| 2026.06.09 | ₩14,121 | ₩15,212 | ₩12,488 | ₩12,716 | -9.95% | 93만 |
|---|
| 2026.06.08 | ₩14,710 | ₩14,830 | ₩12,791 | ₩14,322 | -2.64% | 144.9만 |
|---|
| 2026.06.05 | ₩12,127 | ₩13,452 | ₩11,779 | ₩13,345 | +10.04% | 97만 |
|---|
| 2026.06.04 | ₩11,230 | ₩14,723 | ₩11,230 | ₩12,461 | +10.97% | 230.7만 |
|---|
| 2026.06.03 | ₩12,261 | ₩12,261 | ₩10,708 | ₩11,136 | -9.17% | 89.4만 |
|---|
| 2026.06.02 | ₩15,674 | ₩15,674 | ₩10,039 | ₩11,538 | -26.39% | 255.8만 |
|---|
| 2026.06.01 | ₩11,156 | ₩12,716 | ₩10,389 | ₩12,622 | +13.14% | 123.4만 |
|---|
| 2026.05.29 | ₩10,628 | ₩11,377 | ₩9,637 | ₩10,534 | -0.88% | 44.8만 |
|---|
| 2026.05.28 | ₩11,096 | ₩11,457 | ₩9,503 | ₩10,266 | -7.48% | 75.9만 |
|---|
| 2026.05.27 | ₩10,815 | ₩11,846 | ₩9,142 | ₩10,775 | -0.37% | 122.1만 |
|---|
| 2026.05.26 | ₩7,803 | ₩9,289 | ₩7,734 | ₩9,276 | +18.87% | 42.4만 |
|---|
| 2026.05.22 | ₩7,121 | ₩7,656 | ₩7,121 | ₩7,509 | +5.45% | 11.1만 |
|---|
| 2026.05.21 | ₩6,933 | ₩7,255 | ₩6,907 | ₩7,188 | +3.67% | 6.7만 |
|---|
| 2026.05.20 | ₩7,027 | ₩7,322 | ₩6,904 | ₩7,027 | 0.00% | 8.3만 |
|---|
| 2026.05.19 | ₩6,866 | ₩7,362 | ₩6,866 | ₩7,040 | +2.53% | 11.6만 |
|---|
| 2026.05.18 | ₩7,000 | ₩7,000 | ₩6,759 | ₩6,947 | -0.76% | 8만 |
|---|
| 2026.05.15 | ₩6,719 | ₩7,081 | ₩6,719 | ₩6,920 | +2.99% | 8.1만 |
|---|
| 2026.05.14 | ₩7,054 | ₩7,094 | ₩6,759 | ₩6,853 | -2.85% | 9.8만 |
|---|
| 2026.05.13 | ₩6,813 | ₩7,194 | ₩6,813 | ₩7,054 | +3.54% | 17.1만 |
|---|
| 2026.05.12 | ₩6,920 | ₩6,933 | ₩6,559 | ₩6,893 | -0.39% | 16.4만 |
|---|
| 2026.05.11 | ₩7,081 | ₩7,348 | ₩6,626 | ₩6,880 | -2.84% | 17.6만 |
|---|
| 2026.05.08 | ₩6,786 | ₩7,188 | ₩6,097 | ₩7,148 | +5.33% | 29만 |
|---|
| 2026.05.07 | ₩6,679 | ₩6,893 | ₩6,559 | ₩6,719 | +0.60% | 48.7만 |
|---|
| 2026.05.06 | ₩8,165 | ₩8,232 | ₩7,174 | ₩8,031 | -1.64% | 84만 |
|---|
| 2026.05.05 | ₩6,974 | ₩7,482 | ₩6,933 | ₩7,348 | +5.37% | 22.3만 |
|---|
| 2026.05.04 | ₩7,388 | ₩7,482 | ₩6,719 | ₩6,866 | -7.07% | 20.4만 |
|---|
| 2026.05.01 | ₩6,826 | ₩7,429 | ₩6,800 | ₩7,268 | +6.47% | 16.9만 |
|---|
| 2026.04.30 | ₩6,719 | ₩6,880 | ₩6,599 | ₩6,759 | +0.60% | 10.8만 |
|---|
| 2026.04.29 | ₩6,907 | ₩6,953 | ₩6,559 | ₩6,759 | -2.13% | 17만 |
|---|
| 2026.04.28 | ₩7,362 | ₩7,482 | ₩6,572 | ₩6,947 | -5.64% | 18만 |
|---|
| 2026.04.27 | ₩7,107 | ₩7,977 | ₩7,040 | ₩7,375 | +3.77% | 51.3만 |
|---|
| 2026.04.24 | ₩6,652 | ₩7,161 | ₩6,652 | ₩6,800 | +2.21% | 24.1만 |
|---|
| 2026.04.23 | ₩6,585 | ₩7,556 | ₩6,304 | ₩6,639 | +0.81% | 93.2만 |
|---|
| 2026.04.22 | ₩6,585 | ₩6,739 | ₩6,492 | ₩6,559 | -0.41% | 5.5만 |
|---|
| 2026.04.21 | ₩6,893 | ₩7,324 | ₩6,442 | ₩6,572 | -4.66% | 18.7만 |
|---|
| 2026.04.20 | ₩6,385 | ₩6,933 | ₩6,304 | ₩6,866 | +7.55% | 22.4만 |
|---|
| 2026.04.17 | ₩6,130 | ₩6,438 | ₩6,130 | ₩6,398 | +4.37% | 17.3만 |
|---|
| 2026.04.16 | ₩5,956 | ₩6,144 | ₩5,869 | ₩6,117 | +2.70% | 12.3만 |
|---|
| 2026.04.15 | ₩5,501 | ₩6,010 | ₩5,461 | ₩5,822 | +5.84% | 13.8만 |
|---|
| 2026.04.14 | ₩5,675 | ₩5,782 | ₩5,501 | ₩5,535 | -2.48% | 17만 |
|---|
| 2026.04.13 | ₩5,541 | ₩5,863 | ₩5,421 | ₩5,582 | +0.72% | 13.1만 |
|---|
| 2026.04.10 | ₩5,394 | ₩5,608 | ₩5,320 | ₩5,555 | +2.98% | 10.8만 |
|---|
| 2026.04.09 | ₩5,488 | ₩5,607 | ₩5,220 | ₩5,381 | -1.95% | 7.7만 |
|---|
| 2026.04.08 | ₩5,555 | ₩5,735 | ₩5,220 | ₩5,448 | -1.93% | 17만 |
|---|
| 2026.04.07 | ₩5,622 | ₩5,622 | ₩5,394 | ₩5,407 | -3.81% | 7.6만 |
|---|
| 2026.04.06 | ₩5,689 | ₩5,814 | ₩5,582 | ₩5,595 | -1.65% | 7.2만 |
|---|
| 2026.04.02 | ₩5,622 | ₩5,715 | ₩5,521 | ₩5,689 | +1.19% | 6만 |
|---|
| 2026.04.01 | ₩5,809 | ₩5,836 | ₩5,622 | ₩5,622 | -3.23% | 8만 |
|---|
| 2026.03.31 | ₩5,956 | ₩5,956 | ₩5,742 | ₩5,782 | -2.92% | 5.9만 |
|---|
| 2026.03.30 | ₩5,729 | ₩5,916 | ₩5,662 | ₩5,889 | +2.80% | 5만 |
|---|
| 2026.03.27 | ₩5,756 | ₩5,809 | ₩5,622 | ₩5,756 | 0.00% | 5.9만 |
|---|
| 2026.03.26 | ₩5,702 | ₩5,863 | ₩5,702 | ₩5,742 | +0.70% | 4.5만 |
|---|
| 2026.03.25 | ₩6,023 | ₩6,023 | ₩5,662 | ₩5,742 | -4.67% | 8.6만 |
|---|
| 2026.03.24 | ₩6,077 | ₩6,090 | ₩5,782 | ₩5,796 | -4.63% | 6.3만 |
|---|
| 2026.03.23 | ₩6,411 | ₩6,525 | ₩5,448 | ₩6,077 | -5.22% | 16.5만 |
|---|
| 2026.03.20 | ₩6,291 | ₩6,418 | ₩6,157 | ₩6,251 | -0.64% | 10만 |
|---|
| 2026.03.19 | ₩6,358 | ₩6,425 | ₩6,224 | ₩6,331 | -0.42% | 7.7만 |
|---|
| 2026.03.18 | ₩6,264 | ₩6,377 | ₩6,144 | ₩6,224 | -0.64% | 12.9만 |
|---|
| 2026.03.17 | ₩6,920 | ₩7,000 | ₩6,264 | ₩6,385 | -7.74% | 8.6만 |
|---|
| 2026.03.16 | ₩6,960 | ₩7,154 | ₩6,786 | ₩6,893 | -0.96% | 7.9만 |
|---|
| 2026.03.13 | ₩6,960 | ₩7,255 | ₩6,880 | ₩6,947 | -0.19% | 11.8만 |
|---|
| 2026.03.12 | ₩6,920 | ₩7,121 | ₩6,838 | ₩6,893 | -0.39% | 6.8만 |
|---|
| 2026.03.11 | ₩6,826 | ₩7,228 | ₩6,626 | ₩7,067 | +3.53% | 14만 |
|---|
| 2026.03.10 | ₩6,800 | ₩7,134 | ₩6,800 | ₩6,960 | +2.36% | 9.5만 |
|---|
| 2026.03.09 | ₩6,492 | ₩6,866 | ₩6,304 | ₩6,813 | +4.95% | 8.8만 |
|---|
| 2026.03.06 | ₩6,157 | ₩6,612 | ₩6,157 | ₩6,532 | +6.09% | 12.7만 |
|---|
| 2026.03.05 | ₩6,572 | ₩6,632 | ₩6,211 | ₩6,291 | -4.28% | 12.2만 |
|---|
| 2026.03.04 | ₩6,452 | ₩6,719 | ₩6,385 | ₩6,572 | +1.87% | 16.2만 |
|---|
| 2026.03.03 | ₩6,090 | ₩6,532 | ₩5,782 | ₩6,425 | +5.49% | 27.7만 |
|---|
| 2026.03.02 | ₩6,050 | ₩6,197 | ₩5,903 | ₩6,050 | 0.00% | 15.6만 |
|---|
| 2026.02.27 | ₩6,237 | ₩6,311 | ₩6,090 | ₩6,224 | -0.21% | 11.8만 |
|---|
| 2026.02.26 | ₩6,278 | ₩6,472 | ₩6,077 | ₩6,264 | -0.21% | 11.4만 |
|---|
| 2026.02.25 | ₩6,117 | ₩6,370 | ₩5,889 | ₩6,251 | +2.19% | 15만 |
|---|
| 2026.02.24 | ₩6,157 | ₩6,398 | ₩5,956 | ₩6,063 | -1.52% | 10.3만 |
|---|
| 2026.02.23 | ₩6,425 | ₩6,438 | ₩6,010 | ₩6,144 | -4.38% | 17.3만 |
|---|
| 2026.02.20 | ₩6,746 | ₩6,766 | ₩6,425 | ₩6,492 | -3.77% | 10.7만 |
|---|
| 2026.02.19 | ₩6,572 | ₩6,826 | ₩6,465 | ₩6,773 | +3.05% | 11.2만 |
|---|
| 2026.02.18 | ₩6,599 | ₩6,706 | ₩6,338 | ₩6,599 | 0.00% | 14.3만 |
|---|
| 2026.02.17 | ₩6,733 | ₩6,759 | ₩6,378 | ₩6,612 | -1.79% | 20.7만 |
|---|
| 2026.02.13 | ₩6,585 | ₩6,840 | ₩6,492 | ₩6,733 | +2.24% | 13.4만 |
|---|
| 2026.02.12 | ₩7,014 | ₩7,114 | ₩6,492 | ₩6,585 | -6.11% | 15.6만 |
|---|
| 2026.02.11 | ₩6,639 | ₩6,960 | ₩6,560 | ₩6,813 | +2.62% | 35.7만 |
|---|
| 2026.02.10 | ₩6,733 | ₩6,733 | ₩6,231 | ₩6,599 | -1.99% | 38.4만 |
|---|
| 2026.02.09 | ₩6,719 | ₩7,040 | ₩6,488 | ₩6,786 | +1.00% | 25.1만 |
|---|
| 2026.02.06 | ₩6,130 | ₩6,853 | ₩6,130 | ₩6,733 | +9.83% | 49.7만 |
|---|
| 2026.02.05 | ₩5,314 | ₩6,318 | ₩5,220 | ₩6,184 | +16.37% | 100.1만 |
|---|
| 2026.02.04 | ₩7,188 | ₩7,522 | ₩7,027 | ₩7,429 | +3.35% | 33만 |
|---|
| 2026.02.03 | ₩7,308 | ₩7,362 | ₩6,933 | ₩7,174 | -1.83% | 29.7만 |
|---|
| 2026.02.02 | ₩7,174 | ₩7,589 | ₩6,893 | ₩7,375 | +2.80% | 38만 |
|---|
| 2026.01.30 | ₩7,308 | ₩7,670 | ₩6,893 | ₩7,094 | -2.93% | 35.8만 |
|---|
| 2026.01.29 | ₩7,790 | ₩7,890 | ₩7,188 | ₩7,308 | -6.19% | 45.3만 |
|---|
| 2026.01.28 | ₩8,004 | ₩8,218 | ₩7,683 | ₩7,750 | -3.18% | 10.4만 |
|---|
| 2026.01.27 | ₩7,803 | ₩7,964 | ₩7,375 | ₩7,964 | +2.06% | 25.6만 |
|---|
| 2026.01.26 | ₩8,178 | ₩8,178 | ₩7,362 | ₩7,844 | -4.09% | 38.5만 |
|---|
| 2026.01.23 | ₩7,991 | ₩8,258 | ₩7,977 | ₩8,218 | +2.85% | 12.6만 |
|---|
| 2026.01.22 | ₩7,763 | ₩8,084 | ₩7,629 | ₩7,991 | +2.93% | 14.6만 |
|---|
| 2026.01.21 | ₩8,084 | ₩8,299 | ₩7,323 | ₩7,629 | -5.63% | 37.3만 |
|---|
| 2026.01.20 | ₩8,419 | ₩8,727 | ₩7,910 | ₩8,044 | -4.45% | 46.1만 |
|---|
| 2026.01.16 | ₩8,459 | ₩8,546 | ₩8,151 | ₩8,486 | +0.32% | 17.6만 |
|---|
| 2026.01.15 | ₩8,205 | ₩8,526 | ₩8,084 | ₩8,473 | +3.26% | 16.5만 |
|---|
| 2026.01.14 | ₩8,232 | ₩8,446 | ₩8,071 | ₩8,165 | -0.81% | 30.1만 |
|---|
| 2026.01.13 | ₩9,102 | ₩9,155 | ₩8,232 | ₩8,299 | -8.82% | 32.9만 |
|---|
| 2026.01.12 | ₩8,700 | ₩9,142 | ₩8,506 | ₩9,088 | +4.46% | 15.3만 |
|---|
| 2026.01.09 | ₩8,580 | ₩8,794 | ₩8,426 | ₩8,687 | +1.25% | 11.4만 |
|---|
| 2026.01.08 | ₩8,285 | ₩8,620 | ₩8,285 | ₩8,486 | +2.42% | 3.8만 |
|---|
| 2026.01.07 | ₩8,205 | ₩8,437 | ₩8,205 | ₩8,352 | +1.79% | 7.1만 |
|---|
| 2026.01.06 | ₩8,138 | ₩8,473 | ₩8,071 | ₩8,312 | +2.14% | 10.7만 |
|---|
| 2026.01.05 | ₩8,071 | ₩8,399 | ₩8,031 | ₩8,151 | +1.00% | 14.9만 |
|---|
| 2026.01.02 | ₩8,366 | ₩8,379 | ₩8,031 | ₩8,071 | -3.52% | 11.2만 |
|---|
| 2025.12.31 | ₩8,044 | ₩8,305 | ₩8,031 | ₩8,245 | +2.50% | 18.7만 |
|---|
| 2025.12.30 | ₩8,526 | ₩8,526 | ₩8,058 | ₩8,098 | -5.02% | 16.8만 |
|---|
| 2025.12.29 | ₩8,111 | ₩8,580 | ₩8,031 | ₩8,366 | +3.14% | 25.9만 |
|---|
| 2025.12.26 | ₩8,473 | ₩8,473 | ₩7,763 | ₩8,125 | -4.11% | 35.9만 |
|---|
| 2025.12.24 | ₩8,366 | ₩8,513 | ₩8,178 | ₩8,473 | +1.28% | 11.7만 |
|---|
| 2025.12.23 | ₩8,004 | ₩8,339 | ₩7,877 | ₩8,339 | +4.18% | 16.2만 |
|---|
| 2025.12.22 | ₩8,339 | ₩8,339 | ₩7,937 | ₩8,018 | -3.85% | 22.8만 |
|---|
| 2025.12.19 | ₩8,379 | ₩8,513 | ₩8,151 | ₩8,299 | -0.96% | 19.1만 |
|---|
| 2025.12.18 | ₩8,566 | ₩8,660 | ₩7,616 | ₩8,379 | -2.19% | 33.6만 |
|---|
| 2025.12.17 | ₩8,513 | ₩8,687 | ₩8,370 | ₩8,526 | +0.16% | 15.1만 |
|---|
| 2025.12.16 | ₩8,687 | ₩8,687 | ₩8,312 | ₩8,473 | -2.47% | 17.1만 |
|---|
| 2025.12.15 | ₩8,767 | ₩8,985 | ₩8,526 | ₩8,633 | -1.53% | 28.2만 |
|---|
| 2025.12.12 | ₩8,767 | ₩8,861 | ₩8,633 | ₩8,700 | -0.76% | 14.6만 |
|---|
| 2025.12.11 | ₩8,888 | ₩8,954 | ₩8,693 | ₩8,727 | -1.81% | 16.1만 |
|---|
| 2025.12.10 | ₩8,821 | ₩8,995 | ₩8,486 | ₩8,901 | +0.91% | 29.4만 |
|---|
| 2025.12.09 | ₩8,794 | ₩9,075 | ₩8,647 | ₩8,794 | 0.00% | 19.2만 |
|---|
| 2025.12.08 | ₩8,834 | ₩9,021 | ₩8,727 | ₩8,847 | +0.15% | 8.7만 |
|---|
| 2025.12.05 | ₩9,369 | ₩9,416 | ₩8,780 | ₩8,834 | -5.71% | 10.9만 |
|---|
| 2025.12.04 | ₩9,115 | ₩9,570 | ₩9,021 | ₩9,329 | +2.35% | 14.3만 |
|---|
| 2025.12.03 | ₩8,687 | ₩9,289 | ₩8,687 | ₩9,182 | +5.70% | 9.7만 |
|---|
| 2025.12.02 | ₩8,928 | ₩8,946 | ₩8,633 | ₩8,673 | -2.85% | 8.8만 |
|---|
| 2025.12.01 | ₩9,115 | ₩9,229 | ₩8,807 | ₩8,874 | -2.64% | 14만 |
|---|
| 2025.11.28 | ₩9,088 | ₩9,329 | ₩9,088 | ₩9,195 | +1.18% | 6.6만 |
|---|
| 2025.11.26 | ₩9,062 | ₩9,068 | ₩8,700 | ₩9,048 | -0.15% | 13.4만 |
|---|
| 2025.11.25 | ₩8,780 | ₩9,129 | ₩8,660 | ₩9,062 | +3.20% | 10.9만 |
|---|
| 2025.11.24 | ₩8,606 | ₩8,914 | ₩8,540 | ₩8,754 | +1.71% | 11.6만 |
|---|
| 2025.11.21 | ₩8,473 | ₩8,941 | ₩8,406 | ₩8,606 | +1.58% | 13.9만 |
|---|
| 2025.11.20 | ₩8,566 | ₩8,941 | ₩8,406 | ₩8,446 | -1.41% | 10.2만 |
|---|
| 2025.11.19 | ₩8,740 | ₩8,794 | ₩8,352 | ₩8,566 | -1.99% | 14.1만 |
|---|
| 2025.11.18 | ₩8,258 | ₩8,794 | ₩8,225 | ₩8,673 | +5.02% | 19.1만 |
|---|
| 2025.11.17 | ₩8,941 | ₩8,941 | ₩8,004 | ₩8,419 | -5.84% | 42.2만 |
|---|
| 2025.11.14 | ₩8,620 | ₩8,981 | ₩8,540 | ₩8,861 | +2.80% | 10.3만 |
|---|
| 2025.11.13 | ₩8,834 | ₩9,008 | ₩8,620 | ₩8,660 | -1.97% | 9.4만 |
|---|
| 2025.11.12 | ₩9,088 | ₩9,182 | ₩8,774 | ₩8,888 | -2.21% | 13.1만 |
|---|
| 2025.11.11 | ₩9,704 | ₩9,744 | ₩8,727 | ₩8,807 | -9.24% | 38.3만 |
|---|
| 2025.11.10 | ₩9,972 | ₩9,999 | ₩9,289 | ₩9,717 | -2.55% | 18.6만 |
|---|
| 2025.11.07 | ₩9,035 | ₩9,945 | ₩8,834 | ₩9,905 | +9.63% | 39.2만 |
|---|
| 2025.11.06 | ₩10,052 | ₩10,052 | ₩8,914 | ₩9,035 | -10.12% | 14.9만 |
|---|
| 2025.11.05 | ₩10,173 | ₩10,173 | ₩9,154 | ₩9,784 | -3.82% | 20.5만 |
|---|
| 2025.11.04 | ₩9,825 | ₩10,152 | ₩9,323 | ₩9,369 | -4.63% | 33.1만 |
|---|
| 2025.11.03 | ₩10,976 | ₩10,976 | ₩9,503 | ₩9,825 | -10.49% | 34.9만 |
|---|
| 2025.10.31 | ₩10,775 | ₩11,123 | ₩10,775 | ₩10,962 | +1.74% | 8.3만 |
|---|
| 2025.10.30 | ₩10,828 | ₩11,283 | ₩10,775 | ₩10,802 | -0.25% | 11.1만 |
|---|
| 2025.10.29 | ₩11,377 | ₩11,966 | ₩10,842 | ₩10,909 | -4.12% | 21.7만 |
|---|
| 2025.10.28 | ₩11,391 | ₩11,706 | ₩11,243 | ₩11,391 | 0.00% | 10만 |
|---|
| 2025.10.27 | ₩11,685 | ₩11,756 | ₩11,377 | ₩11,417 | -2.29% | 7.6만 |
|---|
| 2025.10.24 | ₩11,872 | ₩11,953 | ₩11,471 | ₩11,605 | -2.25% | 8.5만 |
|---|
| 2025.10.23 | ₩11,698 | ₩12,046 | ₩11,618 | ₩11,805 | +0.92% | 12.4만 |
|---|
| 2025.10.22 | ₩11,565 | ₩11,685 | ₩11,370 | ₩11,605 | +0.35% | 11.7만 |
|---|
| 2025.10.21 | ₩11,444 | ₩11,832 | ₩11,404 | ₩11,551 | +0.94% | 16.6만 |
|---|
| 2025.10.20 | ₩11,872 | ₩11,953 | ₩11,404 | ₩11,431 | -3.72% | 6.5만 |
|---|
| 2025.10.17 | ₩11,966 | ₩12,287 | ₩11,551 | ₩11,792 | -1.45% | 24.2만 |
|---|
| 2025.10.16 | ₩12,180 | ₩12,488 | ₩11,926 | ₩12,006 | -1.43% | 10.4만 |
|---|
| 2025.10.15 | ₩12,180 | ₩12,448 | ₩12,046 | ₩12,100 | -0.66% | 7.7만 |
|---|
| 2025.10.14 | ₩12,073 | ₩12,475 | ₩12,020 | ₩12,100 | +0.22% | 9.9만 |
|---|
| 2025.10.13 | ₩12,127 | ₩12,322 | ₩11,779 | ₩12,127 | 0.00% | 10.8만 |
|---|
| 2025.10.10 | ₩12,649 | ₩12,716 | ₩11,872 | ₩11,993 | -5.19% | 9.1만 |
|---|