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 | ₩7,957 | ₩8,159 | ₩7,957 | ₩8,051 | +1.18% | 2.3만 |
| 2026.10.08 | ₩8,051 | ₩8,226 | ₩7,971 | ₩8,038 | -0.17% | 3.2만 |
| 2026.10.07 | ₩8,051 | ₩8,266 | ₩8,004 | ₩8,051 | 0.00% | 2.5만 |
| 2026.10.06 | ₩8,091 | ₩8,266 | ₩8,024 | ₩8,105 | +0.17% | 3만 |
| 2026.10.05 | ₩8,065 | ₩8,293 | ₩7,944 | ₩8,091 | +0.33% | 2.8만 |
| 2026.10.02 | ₩8,373 | ₩8,407 | ₩8,038 | ₩8,145 | -2.72% | 4.9만 |
| 2026.10.01 | ₩8,467 | ₩8,588 | ₩8,212 | ₩8,373 | -1.11% | 3.6만 |
| 2026.09.30 | ₩8,481 | ₩8,507 | ₩8,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,454 |
| -0.32% |
| 1.8만 |
| 2026.09.29 | ₩8,333 | ₩8,588 | ₩8,226 | ₩8,481 | +1.77% | 2만 |
|---|
| 2026.09.28 | ₩8,400 | ₩8,534 | ₩8,279 | ₩8,306 | -1.12% | 3.2만 |
|---|
| 2026.09.25 | ₩8,440 | ₩8,615 | ₩8,387 | ₩8,400 | -0.48% | 1만 |
|---|
| 2026.09.24 | ₩8,320 | ₩8,440 | ₩8,199 | ₩8,440 | +1.45% | 2.4만 |
|---|
| 2026.09.23 | ₩8,212 | ₩8,320 | ₩8,051 | ₩8,320 | +1.31% | 7.6만 |
|---|
| 2026.09.22 | ₩8,266 | ₩8,481 | ₩8,253 | ₩8,346 | +0.97% | 3.8만 |
|---|
| 2026.09.21 | ₩8,467 | ₩8,588 | ₩8,266 | ₩8,346 | -1.43% | 3.4만 |
|---|
| 2026.09.18 | ₩8,467 | ₩8,776 | ₩8,239 | ₩8,521 | +0.63% | 5.1만 |
|---|
| 2026.09.17 | ₩8,447 | ₩8,561 | ₩8,226 | ₩8,320 | -1.51% | 2.2만 |
|---|
| 2026.09.16 | ₩8,454 | ₩8,556 | ₩8,253 | ₩8,293 | -1.90% | 3.7만 |
|---|
| 2026.09.15 | ₩8,387 | ₩8,481 | ₩8,220 | ₩8,293 | -1.12% | 2.8만 |
|---|
| 2026.09.14 | ₩8,172 | ₩8,465 | ₩8,172 | ₩8,387 | +2.63% | 4.1만 |
|---|
| 2026.09.11 | ₩8,521 | ₩8,937 | ₩8,038 | ₩8,279 | -2.83% | 7.3만 |
|---|
| 2026.09.10 | ₩8,816 | ₩8,830 | ₩8,403 | ₩8,548 | -3.04% | 3만 |
|---|
| 2026.09.09 | ₩8,507 | ₩8,977 | ₩8,454 | ₩8,736 | +2.68% | 6.8만 |
|---|
| 2026.09.08 | ₩8,320 | ₩9,071 | ₩8,320 | ₩8,507 | +2.26% | 10.6만 |
|---|
| 2026.09.04 | ₩8,199 | ₩8,440 | ₩8,199 | ₩8,387 | +2.29% | 1.2만 |
|---|
| 2026.09.03 | ₩8,306 | ₩8,514 | ₩8,179 | ₩8,192 | -1.37% | 1.9만 |
|---|
| 2026.09.02 | ₩8,253 | ₩8,548 | ₩8,199 | ₩8,226 | -0.33% | 5.1만 |
|---|
| 2026.09.01 | ₩8,306 | ₩8,709 | ₩8,185 | ₩8,360 | +0.65% | 6.3만 |
|---|
| 2026.08.31 | ₩8,427 | ₩8,561 | ₩8,085 | ₩8,494 | +0.80% | 5.5만 |
|---|
| 2026.08.28 | ₩8,051 | ₩8,890 | ₩7,863 | ₩8,528 | +5.92% | 11.3만 |
|---|
| 2026.08.27 | ₩8,830 | ₩8,883 | ₩8,373 | ₩8,655 | -1.98% | 10.1만 |
|---|
| 2026.08.26 | ₩9,165 | ₩9,178 | ₩8,722 | ₩8,870 | -3.22% | 5.4만 |
|---|
| 2026.08.25 | ₩9,098 | ₩9,259 | ₩8,816 | ₩9,178 | +0.88% | 3.9만 |
|---|
| 2026.08.24 | ₩8,897 | ₩9,192 | ₩8,830 | ₩9,178 | +3.17% | 3.9만 |
|---|
| 2026.08.21 | ₩8,883 | ₩9,125 | ₩8,713 | ₩8,977 | +1.06% | 4만 |
|---|
| 2026.08.20 | ₩8,789 | ₩8,991 | ₩8,642 | ₩8,923 | +1.53% | 4.6만 |
|---|
| 2026.08.19 | ₩8,548 | ₩8,856 | ₩8,548 | ₩8,722 | +2.04% | 5.2만 |
|---|
| 2026.08.18 | ₩8,709 | ₩8,856 | ₩8,534 | ₩8,548 | -1.85% | 3.2만 |
|---|
| 2026.08.17 | ₩8,843 | ₩8,897 | ₩8,581 | ₩8,749 | -1.06% | 4.2만 |
|---|
| 2026.08.14 | ₩8,655 | ₩8,977 | ₩8,548 | ₩8,816 | +1.86% | 4.4만 |
|---|
| 2026.08.13 | ₩8,709 | ₩8,969 | ₩8,548 | ₩8,709 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩8,977 | ₩8,977 | ₩8,481 | ₩8,736 | -2.69% | 8.2만 |
|---|
| 2026.08.11 | ₩8,964 | ₩9,192 | ₩8,803 | ₩8,937 | -0.30% | 7.2만 |
|---|
| 2026.08.10 | ₩9,071 | ₩9,071 | ₩8,789 | ₩8,964 | -1.18% | 5.4만 |
|---|
| 2026.08.07 | ₩8,830 | ₩9,353 | ₩8,830 | ₩9,071 | +2.74% | 5만 |
|---|
| 2026.08.06 | ₩8,870 | ₩8,937 | ₩8,655 | ₩8,830 | -0.45% | 4.7만 |
|---|
| 2026.08.05 | ₩9,192 | ₩9,259 | ₩8,856 | ₩8,937 | -2.77% | 5.4만 |
|---|
| 2026.08.04 | ₩8,830 | ₩9,178 | ₩8,628 | ₩9,165 | +3.80% | 6.8만 |
|---|
| 2026.08.03 | ₩8,628 | ₩8,856 | ₩8,427 | ₩8,830 | +2.33% | 6.4만 |
|---|
| 2026.07.31 | ₩8,481 | ₩8,689 | ₩8,306 | ₩8,628 | +1.74% | 6.7만 |
|---|
| 2026.07.30 | ₩8,373 | ₩8,481 | ₩8,320 | ₩8,440 | +0.80% | 4.3만 |
|---|
| 2026.07.29 | ₩8,628 | ₩8,628 | ₩8,400 | ₩8,521 | -1.24% | 6.7만 |
|---|
| 2026.07.28 | ₩8,481 | ₩8,655 | ₩8,373 | ₩8,628 | +1.74% | 7.8만 |
|---|
| 2026.07.27 | ₩8,695 | ₩8,843 | ₩8,333 | ₩8,548 | -1.70% | 7.5만 |
|---|
| 2026.07.24 | ₩8,400 | ₩8,870 | ₩8,387 | ₩8,762 | +4.31% | 5.8만 |
|---|
| 2026.07.23 | ₩8,494 | ₩8,615 | ₩8,387 | ₩8,414 | -0.95% | 6.4만 |
|---|
| 2026.07.22 | ₩8,400 | ₩8,588 | ₩8,373 | ₩8,521 | +1.44% | 8.4만 |
|---|
| 2026.07.21 | ₩8,387 | ₩8,588 | ₩8,293 | ₩8,588 | +2.40% | 7.2만 |
|---|
| 2026.07.20 | ₩8,320 | ₩8,427 | ₩8,259 | ₩8,400 | +0.97% | 6.1만 |
|---|
| 2026.07.17 | ₩8,320 | ₩8,507 | ₩8,253 | ₩8,320 | 0.00% | 9만 |
|---|
| 2026.07.16 | ₩8,239 | ₩8,407 | ₩8,051 | ₩8,293 | +0.65% | 12.3만 |
|---|
| 2026.07.15 | ₩8,414 | ₩8,494 | ₩8,306 | ₩8,320 | -1.12% | 19만 |
|---|
| 2026.07.14 | ₩8,306 | ₩8,454 | ₩8,185 | ₩8,320 | +0.16% | 13.8만 |
|---|
| 2026.07.13 | ₩8,427 | ₩8,521 | ₩7,810 | ₩8,306 | -1.43% | 25.4만 |
|---|
| 2026.07.10 | ₩8,387 | ₩8,548 | ₩8,266 | ₩8,373 | -0.16% | 11.8만 |
|---|
| 2026.07.09 | ₩8,293 | ₩8,460 | ₩8,172 | ₩8,387 | +1.13% | 12.6만 |
|---|
| 2026.07.08 | ₩8,306 | ₩8,521 | ₩8,132 | ₩8,373 | +0.81% | 22.2만 |
|---|
| 2026.07.07 | ₩8,373 | ₩8,655 | ₩8,279 | ₩8,373 | 0.00% | 13.1만 |
|---|
| 2026.07.06 | ₩8,266 | ₩8,507 | ₩8,199 | ₩8,427 | +1.95% | 14.2만 |
|---|
| 2026.07.02 | ₩8,306 | ₩8,608 | ₩8,038 | ₩8,346 | +0.48% | 35.3만 |
|---|
| 2026.07.01 | ₩8,293 | ₩8,575 | ₩8,266 | ₩8,387 | +1.13% | 19.1만 |
|---|
| 2026.06.30 | ₩8,320 | ₩8,655 | ₩8,263 | ₩8,373 | +0.65% | 15.2만 |
|---|
| 2026.06.29 | ₩8,870 | ₩8,964 | ₩8,279 | ₩8,320 | -6.20% | 18.8만 |
|---|
| 2026.06.26 | ₩8,897 | ₩9,393 | ₩8,601 | ₩8,883 | -0.15% | 170.2만 |
|---|
| 2026.06.25 | ₩8,239 | ₩8,937 | ₩8,239 | ₩8,923 | +8.31% | 17.3만 |
|---|
| 2026.06.24 | ₩8,226 | ₩8,521 | ₩8,058 | ₩8,360 | +1.63% | 14.4만 |
|---|
| 2026.06.23 | ₩8,185 | ₩8,992 | ₩8,145 | ₩8,293 | +1.31% | 23.3만 |
|---|
| 2026.06.22 | ₩8,414 | ₩8,643 | ₩7,783 | ₩8,159 | -3.03% | 32.4만 |
|---|
| 2026.06.18 | ₩8,253 | ₩8,923 | ₩7,783 | ₩8,601 | +4.23% | 46.7만 |
|---|
| 2026.06.17 | ₩7,917 | ₩8,373 | ₩7,729 | ₩8,132 | +2.71% | 27.2만 |
|---|
| 2026.06.16 | ₩8,387 | ₩9,058 | ₩7,407 | ₩8,105 | -3.36% | 85만 |
|---|
| 2026.06.15 | ₩12,023 | ₩12,063 | ₩8,078 | ₩8,870 | -26.23% | 187.3만 |
|---|
| 2026.06.12 | ₩12,278 | ₩12,882 | ₩11,808 | ₩12,144 | -1.09% | 50.4만 |
|---|
| 2026.06.11 | ₩12,627 | ₩14,090 | ₩12,077 | ₩12,734 | +0.85% | 71.4만 |
|---|
| 2026.06.10 | ₩12,560 | ₩13,083 | ₩9,058 | ₩12,721 | +1.28% | 101.6만 |
|---|
| 2026.06.09 | ₩14,157 | ₩15,250 | ₩12,520 | ₩12,748 | -9.95% | 93만 |
|---|
| 2026.06.08 | ₩14,747 | ₩14,868 | ₩12,823 | ₩14,358 | -2.64% | 144.9만 |
|---|
| 2026.06.05 | ₩12,157 | ₩13,486 | ₩11,808 | ₩13,378 | +10.04% | 97만 |
|---|
| 2026.06.04 | ₩11,258 | ₩14,761 | ₩11,258 | ₩12,493 | +10.97% | 230.7만 |
|---|
| 2026.06.03 | ₩12,292 | ₩12,292 | ₩10,735 | ₩11,164 | -9.17% | 89.4만 |
|---|
| 2026.06.02 | ₩15,713 | ₩15,713 | ₩10,064 | ₩11,567 | -26.39% | 255.8만 |
|---|
| 2026.06.01 | ₩11,184 | ₩12,748 | ₩10,416 | ₩12,654 | +13.14% | 123.4만 |
|---|
| 2026.05.29 | ₩10,654 | ₩11,406 | ₩9,661 | ₩10,561 | -0.88% | 44.8만 |
|---|
| 2026.05.28 | ₩11,124 | ₩11,486 | ₩9,527 | ₩10,292 | -7.48% | 75.9만 |
|---|
| 2026.05.27 | ₩10,842 | ₩11,876 | ₩9,165 | ₩10,802 | -0.37% | 122.1만 |
|---|
| 2026.05.26 | ₩7,823 | ₩9,313 | ₩7,753 | ₩9,299 | +18.87% | 42.4만 |
|---|
| 2026.05.22 | ₩7,139 | ₩7,675 | ₩7,139 | ₩7,528 | +5.45% | 11.1만 |
|---|
| 2026.05.21 | ₩6,951 | ₩7,273 | ₩6,924 | ₩7,206 | +3.67% | 6.7만 |
|---|
| 2026.05.20 | ₩7,045 | ₩7,340 | ₩6,921 | ₩7,045 | 0.00% | 8.3만 |
|---|
| 2026.05.19 | ₩6,884 | ₩7,380 | ₩6,884 | ₩7,058 | +2.53% | 11.6만 |
|---|
| 2026.05.18 | ₩7,018 | ₩7,018 | ₩6,776 | ₩6,964 | -0.76% | 8만 |
|---|
| 2026.05.15 | ₩6,736 | ₩7,098 | ₩6,736 | ₩6,937 | +2.99% | 8.1만 |
|---|
| 2026.05.14 | ₩7,072 | ₩7,112 | ₩6,776 | ₩6,870 | -2.85% | 9.8만 |
|---|
| 2026.05.13 | ₩6,830 | ₩7,213 | ₩6,830 | ₩7,072 | +3.54% | 17.1만 |
|---|
| 2026.05.12 | ₩6,937 | ₩6,951 | ₩6,575 | ₩6,911 | -0.39% | 16.4만 |
|---|
| 2026.05.11 | ₩7,098 | ₩7,367 | ₩6,642 | ₩6,897 | -2.84% | 17.6만 |
|---|
| 2026.05.08 | ₩6,803 | ₩7,206 | ₩6,112 | ₩7,166 | +5.33% | 29만 |
|---|
| 2026.05.07 | ₩6,696 | ₩6,911 | ₩6,575 | ₩6,736 | +0.60% | 48.7만 |
|---|
| 2026.05.06 | ₩8,185 | ₩8,253 | ₩7,192 | ₩8,051 | -1.64% | 84만 |
|---|
| 2026.05.05 | ₩6,991 | ₩7,501 | ₩6,951 | ₩7,367 | +5.37% | 22.3만 |
|---|
| 2026.05.04 | ₩7,407 | ₩7,501 | ₩6,736 | ₩6,884 | -7.07% | 20.4만 |
|---|
| 2026.05.01 | ₩6,844 | ₩7,447 | ₩6,817 | ₩7,286 | +6.47% | 16.9만 |
|---|
| 2026.04.30 | ₩6,736 | ₩6,897 | ₩6,615 | ₩6,776 | +0.60% | 10.8만 |
|---|
| 2026.04.29 | ₩6,924 | ₩6,971 | ₩6,575 | ₩6,776 | -2.13% | 17만 |
|---|
| 2026.04.28 | ₩7,380 | ₩7,501 | ₩6,589 | ₩6,964 | -5.64% | 18만 |
|---|
| 2026.04.27 | ₩7,125 | ₩7,998 | ₩7,058 | ₩7,394 | +3.77% | 51.3만 |
|---|
| 2026.04.24 | ₩6,669 | ₩7,179 | ₩6,669 | ₩6,817 | +2.21% | 24.1만 |
|---|
| 2026.04.23 | ₩6,602 | ₩7,575 | ₩6,320 | ₩6,656 | +0.81% | 93.2만 |
|---|
| 2026.04.22 | ₩6,602 | ₩6,756 | ₩6,508 | ₩6,575 | -0.41% | 5.5만 |
|---|
| 2026.04.21 | ₩6,911 | ₩7,343 | ₩6,458 | ₩6,589 | -4.66% | 18.7만 |
|---|
| 2026.04.20 | ₩6,401 | ₩6,951 | ₩6,320 | ₩6,884 | +7.55% | 22.4만 |
|---|
| 2026.04.17 | ₩6,146 | ₩6,454 | ₩6,146 | ₩6,414 | +4.37% | 17.3만 |
|---|
| 2026.04.16 | ₩5,971 | ₩6,159 | ₩5,884 | ₩6,132 | +2.70% | 12.3만 |
|---|
| 2026.04.15 | ₩5,515 | ₩6,025 | ₩5,475 | ₩5,837 | +5.84% | 13.8만 |
|---|
| 2026.04.14 | ₩5,690 | ₩5,797 | ₩5,515 | ₩5,549 | -2.48% | 17만 |
|---|
| 2026.04.13 | ₩5,555 | ₩5,877 | ₩5,435 | ₩5,596 | +0.72% | 13.1만 |
|---|
| 2026.04.10 | ₩5,408 | ₩5,622 | ₩5,334 | ₩5,569 | +2.98% | 10.8만 |
|---|
| 2026.04.09 | ₩5,502 | ₩5,621 | ₩5,233 | ₩5,394 | -1.95% | 7.7만 |
|---|
| 2026.04.08 | ₩5,569 | ₩5,750 | ₩5,233 | ₩5,461 | -1.93% | 17만 |
|---|
| 2026.04.07 | ₩5,636 | ₩5,636 | ₩5,408 | ₩5,421 | -3.81% | 7.6만 |
|---|
| 2026.04.06 | ₩5,703 | ₩5,829 | ₩5,596 | ₩5,609 | -1.65% | 7.2만 |
|---|
| 2026.04.02 | ₩5,636 | ₩5,730 | ₩5,535 | ₩5,703 | +1.19% | 6만 |
|---|
| 2026.04.01 | ₩5,824 | ₩5,851 | ₩5,636 | ₩5,636 | -3.23% | 8만 |
|---|
| 2026.03.31 | ₩5,971 | ₩5,971 | ₩5,757 | ₩5,797 | -2.92% | 5.9만 |
|---|
| 2026.03.30 | ₩5,743 | ₩5,931 | ₩5,676 | ₩5,904 | +2.80% | 5만 |
|---|
| 2026.03.27 | ₩5,770 | ₩5,824 | ₩5,636 | ₩5,770 | 0.00% | 5.9만 |
|---|
| 2026.03.26 | ₩5,716 | ₩5,877 | ₩5,716 | ₩5,757 | +0.70% | 4.5만 |
|---|
| 2026.03.25 | ₩6,038 | ₩6,038 | ₩5,676 | ₩5,757 | -4.67% | 8.6만 |
|---|
| 2026.03.24 | ₩6,092 | ₩6,106 | ₩5,797 | ₩5,810 | -4.63% | 6.3만 |
|---|
| 2026.03.23 | ₩6,428 | ₩6,542 | ₩5,461 | ₩6,092 | -5.22% | 16.5만 |
|---|
| 2026.03.20 | ₩6,307 | ₩6,434 | ₩6,173 | ₩6,267 | -0.64% | 10만 |
|---|
| 2026.03.19 | ₩6,374 | ₩6,441 | ₩6,240 | ₩6,347 | -0.42% | 7.7만 |
|---|
| 2026.03.18 | ₩6,280 | ₩6,393 | ₩6,159 | ₩6,240 | -0.64% | 12.9만 |
|---|
| 2026.03.17 | ₩6,937 | ₩7,018 | ₩6,280 | ₩6,401 | -7.74% | 8.6만 |
|---|
| 2026.03.16 | ₩6,978 | ₩7,172 | ₩6,803 | ₩6,911 | -0.96% | 7.9만 |
|---|
| 2026.03.13 | ₩6,978 | ₩7,273 | ₩6,897 | ₩6,964 | -0.19% | 11.8만 |
|---|
| 2026.03.12 | ₩6,937 | ₩7,139 | ₩6,856 | ₩6,911 | -0.39% | 6.8만 |
|---|
| 2026.03.11 | ₩6,844 | ₩7,246 | ₩6,642 | ₩7,085 | +3.53% | 14만 |
|---|
| 2026.03.10 | ₩6,817 | ₩7,152 | ₩6,817 | ₩6,978 | +2.36% | 9.5만 |
|---|
| 2026.03.09 | ₩6,508 | ₩6,884 | ₩6,320 | ₩6,830 | +4.95% | 8.8만 |
|---|
| 2026.03.06 | ₩6,173 | ₩6,629 | ₩6,173 | ₩6,548 | +6.09% | 12.7만 |
|---|
| 2026.03.05 | ₩6,589 | ₩6,649 | ₩6,226 | ₩6,307 | -4.28% | 12.2만 |
|---|
| 2026.03.04 | ₩6,468 | ₩6,736 | ₩6,401 | ₩6,589 | +1.87% | 16.2만 |
|---|
| 2026.03.03 | ₩6,106 | ₩6,548 | ₩5,797 | ₩6,441 | +5.49% | 27.7만 |
|---|
| 2026.03.02 | ₩6,065 | ₩6,213 | ₩5,918 | ₩6,065 | 0.00% | 15.6만 |
|---|
| 2026.02.27 | ₩6,253 | ₩6,327 | ₩6,106 | ₩6,240 | -0.21% | 11.8만 |
|---|
| 2026.02.26 | ₩6,293 | ₩6,488 | ₩6,092 | ₩6,280 | -0.21% | 11.4만 |
|---|
| 2026.02.25 | ₩6,132 | ₩6,386 | ₩5,904 | ₩6,267 | +2.19% | 15만 |
|---|
| 2026.02.24 | ₩6,173 | ₩6,414 | ₩5,971 | ₩6,079 | -1.52% | 10.3만 |
|---|
| 2026.02.23 | ₩6,441 | ₩6,454 | ₩6,025 | ₩6,159 | -4.38% | 17.3만 |
|---|
| 2026.02.20 | ₩6,763 | ₩6,783 | ₩6,441 | ₩6,508 | -3.77% | 10.7만 |
|---|
| 2026.02.19 | ₩6,589 | ₩6,844 | ₩6,481 | ₩6,790 | +3.05% | 11.2만 |
|---|
| 2026.02.18 | ₩6,615 | ₩6,723 | ₩6,354 | ₩6,615 | 0.00% | 14.3만 |
|---|
| 2026.02.17 | ₩6,750 | ₩6,776 | ₩6,394 | ₩6,629 | -1.79% | 20.7만 |
|---|
| 2026.02.13 | ₩6,602 | ₩6,857 | ₩6,508 | ₩6,750 | +2.24% | 13.4만 |
|---|
| 2026.02.12 | ₩7,031 | ₩7,132 | ₩6,508 | ₩6,602 | -6.11% | 15.6만 |
|---|
| 2026.02.11 | ₩6,656 | ₩6,978 | ₩6,577 | ₩6,830 | +2.62% | 35.7만 |
|---|
| 2026.02.10 | ₩6,750 | ₩6,750 | ₩6,246 | ₩6,615 | -1.99% | 38.4만 |
|---|
| 2026.02.09 | ₩6,736 | ₩7,058 | ₩6,504 | ₩6,803 | +1.00% | 25.1만 |
|---|
| 2026.02.06 | ₩6,146 | ₩6,870 | ₩6,146 | ₩6,750 | +9.83% | 49.7만 |
|---|
| 2026.02.05 | ₩5,327 | ₩6,334 | ₩5,233 | ₩6,199 | +16.37% | 100.1만 |
|---|
| 2026.02.04 | ₩7,206 | ₩7,541 | ₩7,045 | ₩7,447 | +3.35% | 33만 |
|---|
| 2026.02.03 | ₩7,327 | ₩7,380 | ₩6,951 | ₩7,192 | -1.83% | 29.7만 |
|---|
| 2026.02.02 | ₩7,192 | ₩7,608 | ₩6,911 | ₩7,394 | +2.80% | 38만 |
|---|
| 2026.01.30 | ₩7,327 | ₩7,689 | ₩6,911 | ₩7,112 | -2.93% | 35.8만 |
|---|
| 2026.01.29 | ₩7,810 | ₩7,910 | ₩7,206 | ₩7,327 | -6.19% | 45.3만 |
|---|
| 2026.01.28 | ₩8,024 | ₩8,239 | ₩7,702 | ₩7,769 | -3.18% | 10.4만 |
|---|
| 2026.01.27 | ₩7,823 | ₩7,984 | ₩7,394 | ₩7,984 | +2.06% | 25.6만 |
|---|
| 2026.01.26 | ₩8,199 | ₩8,199 | ₩7,380 | ₩7,863 | -4.09% | 38.5만 |
|---|
| 2026.01.23 | ₩8,011 | ₩8,279 | ₩7,998 | ₩8,239 | +2.85% | 12.6만 |
|---|
| 2026.01.22 | ₩7,783 | ₩8,105 | ₩7,649 | ₩8,011 | +2.93% | 14.6만 |
|---|
| 2026.01.21 | ₩8,105 | ₩8,320 | ₩7,341 | ₩7,649 | -5.63% | 37.3만 |
|---|
| 2026.01.20 | ₩8,440 | ₩8,749 | ₩7,930 | ₩8,065 | -4.45% | 46.1만 |
|---|
| 2026.01.16 | ₩8,481 | ₩8,568 | ₩8,172 | ₩8,507 | +0.32% | 17.6만 |
|---|
| 2026.01.15 | ₩8,226 | ₩8,548 | ₩8,105 | ₩8,494 | +3.26% | 16.5만 |
|---|
| 2026.01.14 | ₩8,253 | ₩8,467 | ₩8,091 | ₩8,185 | -0.81% | 30.1만 |
|---|
| 2026.01.13 | ₩9,125 | ₩9,178 | ₩8,253 | ₩8,320 | -8.82% | 32.9만 |
|---|
| 2026.01.12 | ₩8,722 | ₩9,165 | ₩8,528 | ₩9,111 | +4.46% | 15.3만 |
|---|
| 2026.01.09 | ₩8,601 | ₩8,816 | ₩8,447 | ₩8,709 | +1.25% | 11.4만 |
|---|
| 2026.01.08 | ₩8,306 | ₩8,642 | ₩8,306 | ₩8,507 | +2.42% | 3.8만 |
|---|
| 2026.01.07 | ₩8,226 | ₩8,458 | ₩8,226 | ₩8,373 | +1.79% | 7.1만 |
|---|
| 2026.01.06 | ₩8,159 | ₩8,494 | ₩8,091 | ₩8,333 | +2.14% | 10.7만 |
|---|
| 2026.01.05 | ₩8,091 | ₩8,420 | ₩8,051 | ₩8,172 | +1.00% | 14.9만 |
|---|
| 2026.01.02 | ₩8,387 | ₩8,400 | ₩8,051 | ₩8,091 | -3.52% | 11.2만 |
|---|
| 2025.12.31 | ₩8,065 | ₩8,326 | ₩8,051 | ₩8,266 | +2.50% | 18.7만 |
|---|
| 2025.12.30 | ₩8,548 | ₩8,548 | ₩8,078 | ₩8,118 | -5.02% | 16.8만 |
|---|
| 2025.12.29 | ₩8,132 | ₩8,601 | ₩8,051 | ₩8,387 | +3.14% | 25.9만 |
|---|
| 2025.12.26 | ₩8,494 | ₩8,494 | ₩7,783 | ₩8,145 | -4.11% | 35.9만 |
|---|
| 2025.12.24 | ₩8,387 | ₩8,534 | ₩8,199 | ₩8,494 | +1.28% | 11.7만 |
|---|
| 2025.12.23 | ₩8,024 | ₩8,360 | ₩7,897 | ₩8,360 | +4.18% | 16.2만 |
|---|
| 2025.12.22 | ₩8,360 | ₩8,360 | ₩7,957 | ₩8,038 | -3.85% | 22.8만 |
|---|
| 2025.12.19 | ₩8,400 | ₩8,534 | ₩8,172 | ₩8,320 | -0.96% | 19.1만 |
|---|
| 2025.12.18 | ₩8,588 | ₩8,682 | ₩7,635 | ₩8,400 | -2.19% | 33.6만 |
|---|
| 2025.12.17 | ₩8,534 | ₩8,709 | ₩8,391 | ₩8,548 | +0.16% | 15.1만 |
|---|
| 2025.12.16 | ₩8,709 | ₩8,709 | ₩8,333 | ₩8,494 | -2.47% | 17.1만 |
|---|
| 2025.12.15 | ₩8,789 | ₩9,008 | ₩8,548 | ₩8,655 | -1.53% | 28.2만 |
|---|
| 2025.12.12 | ₩8,789 | ₩8,883 | ₩8,655 | ₩8,722 | -0.76% | 14.6만 |
|---|
| 2025.12.11 | ₩8,910 | ₩8,977 | ₩8,715 | ₩8,749 | -1.81% | 16.1만 |
|---|
| 2025.12.10 | ₩8,843 | ₩9,017 | ₩8,507 | ₩8,923 | +0.91% | 29.4만 |
|---|
| 2025.12.09 | ₩8,816 | ₩9,098 | ₩8,668 | ₩8,816 | 0.00% | 19.2만 |
|---|
| 2025.12.08 | ₩8,856 | ₩9,044 | ₩8,749 | ₩8,870 | +0.15% | 8.7만 |
|---|
| 2025.12.05 | ₩9,393 | ₩9,440 | ₩8,803 | ₩8,856 | -5.71% | 10.9만 |
|---|
| 2025.12.04 | ₩9,138 | ₩9,594 | ₩9,044 | ₩9,353 | +2.35% | 14.3만 |
|---|
| 2025.12.03 | ₩8,709 | ₩9,313 | ₩8,709 | ₩9,205 | +5.70% | 9.7만 |
|---|
| 2025.12.02 | ₩8,950 | ₩8,969 | ₩8,655 | ₩8,695 | -2.85% | 8.8만 |
|---|
| 2025.12.01 | ₩9,138 | ₩9,252 | ₩8,830 | ₩8,897 | -2.64% | 14만 |
|---|
| 2025.11.28 | ₩9,111 | ₩9,353 | ₩9,111 | ₩9,219 | +1.18% | 6.6만 |
|---|
| 2025.11.26 | ₩9,084 | ₩9,091 | ₩8,722 | ₩9,071 | -0.15% | 13.4만 |
|---|
| 2025.11.25 | ₩8,803 | ₩9,152 | ₩8,682 | ₩9,084 | +3.20% | 10.9만 |
|---|
| 2025.11.24 | ₩8,628 | ₩8,937 | ₩8,561 | ₩8,776 | +1.71% | 11.6만 |
|---|
| 2025.11.21 | ₩8,494 | ₩8,964 | ₩8,427 | ₩8,628 | +1.58% | 13.9만 |
|---|
| 2025.11.20 | ₩8,588 | ₩8,964 | ₩8,427 | ₩8,467 | -1.41% | 10.2만 |
|---|
| 2025.11.19 | ₩8,762 | ₩8,816 | ₩8,373 | ₩8,588 | -1.99% | 14.1만 |
|---|
| 2025.11.18 | ₩8,279 | ₩8,816 | ₩8,246 | ₩8,695 | +5.02% | 19.1만 |
|---|
| 2025.11.17 | ₩8,964 | ₩8,964 | ₩8,024 | ₩8,440 | -5.84% | 42.2만 |
|---|
| 2025.11.14 | ₩8,642 | ₩9,004 | ₩8,561 | ₩8,883 | +2.80% | 10.3만 |
|---|
| 2025.11.13 | ₩8,856 | ₩9,031 | ₩8,642 | ₩8,682 | -1.97% | 9.4만 |
|---|
| 2025.11.12 | ₩9,111 | ₩9,205 | ₩8,796 | ₩8,910 | -2.21% | 13.1만 |
|---|
| 2025.11.11 | ₩9,729 | ₩9,769 | ₩8,749 | ₩8,830 | -9.24% | 38.3만 |
|---|
| 2025.11.10 | ₩9,997 | ₩10,024 | ₩9,313 | ₩9,742 | -2.55% | 18.6만 |
|---|
| 2025.11.07 | ₩9,058 | ₩9,970 | ₩8,856 | ₩9,930 | +9.63% | 39.2만 |
|---|
| 2025.11.06 | ₩10,077 | ₩10,077 | ₩8,937 | ₩9,058 | -10.12% | 14.9만 |
|---|
| 2025.11.05 | ₩10,198 | ₩10,198 | ₩9,177 | ₩9,809 | -3.82% | 20.5만 |
|---|
| 2025.11.04 | ₩9,849 | ₩10,178 | ₩9,346 | ₩9,393 | -4.63% | 33.1만 |
|---|
| 2025.11.03 | ₩11,003 | ₩11,003 | ₩9,527 | ₩9,849 | -10.49% | 34.9만 |
|---|
| 2025.10.31 | ₩10,802 | ₩11,151 | ₩10,802 | ₩10,990 | +1.74% | 8.3만 |
|---|
| 2025.10.30 | ₩10,856 | ₩11,312 | ₩10,802 | ₩10,829 | -0.25% | 11.1만 |
|---|
| 2025.10.29 | ₩11,406 | ₩11,996 | ₩10,869 | ₩10,936 | -4.12% | 21.7만 |
|---|
| 2025.10.28 | ₩11,419 | ₩11,736 | ₩11,272 | ₩11,419 | 0.00% | 10만 |
|---|
| 2025.10.27 | ₩11,715 | ₩11,786 | ₩11,406 | ₩11,446 | -2.29% | 7.6만 |
|---|
| 2025.10.24 | ₩11,902 | ₩11,983 | ₩11,500 | ₩11,634 | -2.25% | 8.5만 |
|---|
| 2025.10.23 | ₩11,728 | ₩12,077 | ₩11,647 | ₩11,835 | +0.92% | 12.4만 |
|---|
| 2025.10.22 | ₩11,594 | ₩11,715 | ₩11,399 | ₩11,634 | +0.35% | 11.7만 |
|---|
| 2025.10.21 | ₩11,473 | ₩11,862 | ₩11,433 | ₩11,580 | +0.94% | 16.6만 |
|---|
| 2025.10.20 | ₩11,902 | ₩11,983 | ₩11,433 | ₩11,460 | -3.72% | 6.5만 |
|---|
| 2025.10.17 | ₩11,996 | ₩12,318 | ₩11,580 | ₩11,822 | -1.45% | 24.2만 |
|---|
| 2025.10.16 | ₩12,211 | ₩12,520 | ₩11,956 | ₩12,037 | -1.43% | 10.4만 |
|---|
| 2025.10.15 | ₩12,211 | ₩12,479 | ₩12,077 | ₩12,131 | -0.66% | 7.7만 |
|---|
| 2025.10.14 | ₩12,104 | ₩12,506 | ₩12,050 | ₩12,131 | +0.22% | 9.9만 |
|---|
| 2025.10.13 | ₩12,157 | ₩12,353 | ₩11,808 | ₩12,157 | 0.00% | 10.8만 |
|---|
| 2025.10.10 | ₩12,681 | ₩12,748 | ₩11,902 | ₩12,023 | -5.19% | 9.1만 |
|---|