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 | ₩7,913 | ₩8,113 | ₩7,913 | ₩8,006 | +1.18% | 2.3만 |
| 2026.10.08 | ₩8,006 | ₩8,180 | ₩7,926 | ₩7,993 | -0.17% | 3.2만 |
| 2026.10.07 | ₩8,006 | ₩8,220 | ₩7,960 | ₩8,006 | 0.00% | 2.5만 |
| 2026.10.06 | ₩8,046 | ₩8,220 | ₩7,980 | ₩8,060 | +0.17% | 3만 |
| 2026.10.05 | ₩8,020 | ₩8,246 | ₩7,900 | ₩8,046 | +0.33% | 2.8만 |
| 2026.10.02 | ₩8,327 | ₩8,360 | ₩7,993 | ₩8,100 | -2.72% | 4.9만 |
| 2026.10.01 | ₩8,420 | ₩8,540 | ₩8,166 | ₩8,327 | -1.11% | 3.6만 |
| 2026.09.30 | ₩8,433 | ₩8,460 | ₩8,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,407 |
| -0.32% |
| 1.8만 |
| 2026.09.29 | ₩8,286 | ₩8,540 | ₩8,180 | ₩8,433 | +1.77% | 2만 |
|---|
| 2026.09.28 | ₩8,353 | ₩8,487 | ₩8,233 | ₩8,260 | -1.12% | 3.2만 |
|---|
| 2026.09.25 | ₩8,393 | ₩8,567 | ₩8,340 | ₩8,353 | -0.48% | 1만 |
|---|
| 2026.09.24 | ₩8,273 | ₩8,393 | ₩8,153 | ₩8,393 | +1.45% | 2.4만 |
|---|
| 2026.09.23 | ₩8,166 | ₩8,273 | ₩8,006 | ₩8,273 | +1.31% | 7.6만 |
|---|
| 2026.09.22 | ₩8,220 | ₩8,433 | ₩8,206 | ₩8,300 | +0.97% | 3.8만 |
|---|
| 2026.09.21 | ₩8,420 | ₩8,540 | ₩8,220 | ₩8,300 | -1.43% | 3.4만 |
|---|
| 2026.09.18 | ₩8,420 | ₩8,727 | ₩8,193 | ₩8,473 | +0.63% | 5.1만 |
|---|
| 2026.09.17 | ₩8,400 | ₩8,513 | ₩8,180 | ₩8,273 | -1.51% | 2.2만 |
|---|
| 2026.09.16 | ₩8,407 | ₩8,508 | ₩8,206 | ₩8,246 | -1.90% | 3.7만 |
|---|
| 2026.09.15 | ₩8,340 | ₩8,433 | ₩8,174 | ₩8,246 | -1.12% | 2.8만 |
|---|
| 2026.09.14 | ₩8,126 | ₩8,417 | ₩8,126 | ₩8,340 | +2.63% | 4.1만 |
|---|
| 2026.09.11 | ₩8,473 | ₩8,887 | ₩7,993 | ₩8,233 | -2.83% | 7.3만 |
|---|
| 2026.09.10 | ₩8,767 | ₩8,780 | ₩8,356 | ₩8,500 | -3.04% | 3만 |
|---|
| 2026.09.09 | ₩8,460 | ₩8,927 | ₩8,407 | ₩8,687 | +2.68% | 6.8만 |
|---|
| 2026.09.08 | ₩8,273 | ₩9,020 | ₩8,273 | ₩8,460 | +2.26% | 10.6만 |
|---|
| 2026.09.04 | ₩8,153 | ₩8,393 | ₩8,153 | ₩8,340 | +2.29% | 1.2만 |
|---|
| 2026.09.03 | ₩8,260 | ₩8,467 | ₩8,133 | ₩8,146 | -1.37% | 1.9만 |
|---|
| 2026.09.02 | ₩8,206 | ₩8,500 | ₩8,153 | ₩8,180 | -0.33% | 5.1만 |
|---|
| 2026.09.01 | ₩8,260 | ₩8,660 | ₩8,140 | ₩8,313 | +0.65% | 6.3만 |
|---|
| 2026.08.31 | ₩8,380 | ₩8,513 | ₩8,040 | ₩8,447 | +0.80% | 5.5만 |
|---|
| 2026.08.28 | ₩8,006 | ₩8,840 | ₩7,819 | ₩8,480 | +5.92% | 11.3만 |
|---|
| 2026.08.27 | ₩8,780 | ₩8,834 | ₩8,327 | ₩8,607 | -1.98% | 10.1만 |
|---|
| 2026.08.26 | ₩9,114 | ₩9,127 | ₩8,673 | ₩8,820 | -3.22% | 5.4만 |
|---|
| 2026.08.25 | ₩9,047 | ₩9,207 | ₩8,767 | ₩9,127 | +0.88% | 3.9만 |
|---|
| 2026.08.24 | ₩8,847 | ₩9,141 | ₩8,780 | ₩9,127 | +3.17% | 3.9만 |
|---|
| 2026.08.21 | ₩8,834 | ₩9,074 | ₩8,664 | ₩8,927 | +1.06% | 4만 |
|---|
| 2026.08.20 | ₩8,740 | ₩8,940 | ₩8,593 | ₩8,874 | +1.53% | 4.6만 |
|---|
| 2026.08.19 | ₩8,500 | ₩8,807 | ₩8,500 | ₩8,673 | +2.04% | 5.2만 |
|---|
| 2026.08.18 | ₩8,660 | ₩8,807 | ₩8,487 | ₩8,500 | -1.85% | 3.2만 |
|---|
| 2026.08.17 | ₩8,794 | ₩8,847 | ₩8,533 | ₩8,700 | -1.06% | 4.2만 |
|---|
| 2026.08.14 | ₩8,607 | ₩8,927 | ₩8,500 | ₩8,767 | +1.86% | 4.4만 |
|---|
| 2026.08.13 | ₩8,660 | ₩8,919 | ₩8,500 | ₩8,660 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩8,927 | ₩8,927 | ₩8,433 | ₩8,687 | -2.69% | 8.2만 |
|---|
| 2026.08.11 | ₩8,914 | ₩9,141 | ₩8,754 | ₩8,887 | -0.30% | 7.2만 |
|---|
| 2026.08.10 | ₩9,020 | ₩9,020 | ₩8,740 | ₩8,914 | -1.18% | 5.4만 |
|---|
| 2026.08.07 | ₩8,780 | ₩9,301 | ₩8,780 | ₩9,020 | +2.74% | 5만 |
|---|
| 2026.08.06 | ₩8,820 | ₩8,887 | ₩8,607 | ₩8,780 | -0.45% | 4.7만 |
|---|
| 2026.08.05 | ₩9,141 | ₩9,207 | ₩8,807 | ₩8,887 | -2.77% | 5.4만 |
|---|
| 2026.08.04 | ₩8,780 | ₩9,127 | ₩8,580 | ₩9,114 | +3.80% | 6.8만 |
|---|
| 2026.08.03 | ₩8,580 | ₩8,807 | ₩8,380 | ₩8,780 | +2.33% | 6.4만 |
|---|
| 2026.07.31 | ₩8,433 | ₩8,640 | ₩8,260 | ₩8,580 | +1.74% | 6.7만 |
|---|
| 2026.07.30 | ₩8,327 | ₩8,433 | ₩8,273 | ₩8,393 | +0.80% | 4.3만 |
|---|
| 2026.07.29 | ₩8,580 | ₩8,580 | ₩8,353 | ₩8,473 | -1.24% | 6.7만 |
|---|
| 2026.07.28 | ₩8,433 | ₩8,607 | ₩8,327 | ₩8,580 | +1.74% | 7.8만 |
|---|
| 2026.07.27 | ₩8,647 | ₩8,794 | ₩8,286 | ₩8,500 | -1.70% | 7.5만 |
|---|
| 2026.07.24 | ₩8,353 | ₩8,820 | ₩8,340 | ₩8,714 | +4.31% | 5.8만 |
|---|
| 2026.07.23 | ₩8,447 | ₩8,567 | ₩8,340 | ₩8,367 | -0.95% | 6.4만 |
|---|
| 2026.07.22 | ₩8,353 | ₩8,540 | ₩8,327 | ₩8,473 | +1.44% | 8.4만 |
|---|
| 2026.07.21 | ₩8,340 | ₩8,540 | ₩8,246 | ₩8,540 | +2.40% | 7.2만 |
|---|
| 2026.07.20 | ₩8,273 | ₩8,380 | ₩8,213 | ₩8,353 | +0.97% | 6.1만 |
|---|
| 2026.07.17 | ₩8,273 | ₩8,460 | ₩8,206 | ₩8,273 | 0.00% | 9만 |
|---|
| 2026.07.16 | ₩8,193 | ₩8,360 | ₩8,006 | ₩8,246 | +0.65% | 12.3만 |
|---|
| 2026.07.15 | ₩8,367 | ₩8,447 | ₩8,260 | ₩8,273 | -1.12% | 19만 |
|---|
| 2026.07.14 | ₩8,260 | ₩8,407 | ₩8,140 | ₩8,273 | +0.16% | 13.8만 |
|---|
| 2026.07.13 | ₩8,380 | ₩8,473 | ₩7,766 | ₩8,260 | -1.43% | 25.4만 |
|---|
| 2026.07.10 | ₩8,340 | ₩8,500 | ₩8,220 | ₩8,327 | -0.16% | 11.8만 |
|---|
| 2026.07.09 | ₩8,246 | ₩8,413 | ₩8,126 | ₩8,340 | +1.13% | 12.6만 |
|---|
| 2026.07.08 | ₩8,260 | ₩8,473 | ₩8,086 | ₩8,327 | +0.81% | 22.2만 |
|---|
| 2026.07.07 | ₩8,327 | ₩8,607 | ₩8,233 | ₩8,327 | 0.00% | 13.1만 |
|---|
| 2026.07.06 | ₩8,220 | ₩8,460 | ₩8,153 | ₩8,380 | +1.95% | 14.2만 |
|---|
| 2026.07.02 | ₩8,260 | ₩8,560 | ₩7,993 | ₩8,300 | +0.48% | 35.3만 |
|---|
| 2026.07.01 | ₩8,246 | ₩8,527 | ₩8,220 | ₩8,340 | +1.13% | 19.1만 |
|---|
| 2026.06.30 | ₩8,273 | ₩8,607 | ₩8,217 | ₩8,327 | +0.65% | 15.2만 |
|---|
| 2026.06.29 | ₩8,820 | ₩8,914 | ₩8,233 | ₩8,273 | -6.20% | 18.8만 |
|---|
| 2026.06.26 | ₩8,847 | ₩9,341 | ₩8,553 | ₩8,834 | -0.15% | 170.2만 |
|---|
| 2026.06.25 | ₩8,193 | ₩8,887 | ₩8,193 | ₩8,874 | +8.31% | 17.3만 |
|---|
| 2026.06.24 | ₩8,180 | ₩8,473 | ₩8,013 | ₩8,313 | +1.63% | 14.4만 |
|---|
| 2026.06.23 | ₩8,140 | ₩8,942 | ₩8,100 | ₩8,246 | +1.31% | 23.3만 |
|---|
| 2026.06.22 | ₩8,367 | ₩8,595 | ₩7,739 | ₩8,113 | -3.03% | 32.4만 |
|---|
| 2026.06.18 | ₩8,206 | ₩8,874 | ₩7,739 | ₩8,553 | +4.23% | 46.7만 |
|---|
| 2026.06.17 | ₩7,873 | ₩8,327 | ₩7,686 | ₩8,086 | +2.71% | 27.2만 |
|---|
| 2026.06.16 | ₩8,340 | ₩9,007 | ₩7,366 | ₩8,060 | -3.36% | 85만 |
|---|
| 2026.06.15 | ₩11,956 | ₩11,996 | ₩8,033 | ₩8,820 | -26.23% | 187.3만 |
|---|
| 2026.06.12 | ₩12,210 | ₩12,810 | ₩11,743 | ₩12,076 | -1.09% | 50.4만 |
|---|
| 2026.06.11 | ₩12,557 | ₩14,011 | ₩12,009 | ₩12,663 | +0.85% | 71.4만 |
|---|
| 2026.06.10 | ₩12,490 | ₩13,010 | ₩9,007 | ₩12,650 | +1.28% | 101.6만 |
|---|
| 2026.06.09 | ₩14,078 | ₩15,165 | ₩12,450 | ₩12,677 | -9.95% | 93만 |
|---|
| 2026.06.08 | ₩14,665 | ₩14,785 | ₩12,751 | ₩14,278 | -2.64% | 144.9만 |
|---|
| 2026.06.05 | ₩12,089 | ₩13,411 | ₩11,743 | ₩13,304 | +10.04% | 97만 |
|---|
| 2026.06.04 | ₩11,195 | ₩14,678 | ₩11,195 | ₩12,423 | +10.97% | 230.7만 |
|---|
| 2026.06.03 | ₩12,223 | ₩12,223 | ₩10,675 | ₩11,102 | -9.17% | 89.4만 |
|---|
| 2026.06.02 | ₩15,626 | ₩15,626 | ₩10,008 | ₩11,502 | -26.39% | 255.8만 |
|---|
| 2026.06.01 | ₩11,122 | ₩12,677 | ₩10,357 | ₩12,583 | +13.14% | 123.4만 |
|---|
| 2026.05.29 | ₩10,595 | ₩11,342 | ₩9,608 | ₩10,502 | -0.88% | 44.8만 |
|---|
| 2026.05.28 | ₩11,062 | ₩11,422 | ₩9,474 | ₩10,235 | -7.48% | 75.9만 |
|---|
| 2026.05.27 | ₩10,782 | ₩11,809 | ₩9,114 | ₩10,742 | -0.37% | 122.1만 |
|---|
| 2026.05.26 | ₩7,779 | ₩9,261 | ₩7,710 | ₩9,247 | +18.87% | 42.4만 |
|---|
| 2026.05.22 | ₩7,099 | ₩7,633 | ₩7,099 | ₩7,486 | +5.45% | 11.1만 |
|---|
| 2026.05.21 | ₩6,912 | ₩7,232 | ₩6,885 | ₩7,166 | +3.67% | 6.7만 |
|---|
| 2026.05.20 | ₩7,005 | ₩7,299 | ₩6,883 | ₩7,005 | 0.00% | 8.3만 |
|---|
| 2026.05.19 | ₩6,845 | ₩7,339 | ₩6,845 | ₩7,019 | +2.53% | 11.6만 |
|---|
| 2026.05.18 | ₩6,979 | ₩6,979 | ₩6,739 | ₩6,925 | -0.76% | 8만 |
|---|
| 2026.05.15 | ₩6,699 | ₩7,059 | ₩6,699 | ₩6,899 | +2.99% | 8.1만 |
|---|
| 2026.05.14 | ₩7,032 | ₩7,072 | ₩6,739 | ₩6,832 | -2.85% | 9.8만 |
|---|
| 2026.05.13 | ₩6,792 | ₩7,172 | ₩6,792 | ₩7,032 | +3.54% | 17.1만 |
|---|
| 2026.05.12 | ₩6,899 | ₩6,912 | ₩6,538 | ₩6,872 | -0.39% | 16.4만 |
|---|
| 2026.05.11 | ₩7,059 | ₩7,326 | ₩6,605 | ₩6,859 | -2.84% | 17.6만 |
|---|
| 2026.05.08 | ₩6,765 | ₩7,166 | ₩6,078 | ₩7,126 | +5.33% | 29만 |
|---|
| 2026.05.07 | ₩6,659 | ₩6,872 | ₩6,538 | ₩6,699 | +0.60% | 48.7만 |
|---|
| 2026.05.06 | ₩8,140 | ₩8,206 | ₩7,152 | ₩8,006 | -1.64% | 84만 |
|---|
| 2026.05.05 | ₩6,952 | ₩7,459 | ₩6,912 | ₩7,326 | +5.37% | 22.3만 |
|---|
| 2026.05.04 | ₩7,366 | ₩7,459 | ₩6,699 | ₩6,845 | -7.07% | 20.4만 |
|---|
| 2026.05.01 | ₩6,805 | ₩7,406 | ₩6,779 | ₩7,246 | +6.47% | 16.9만 |
|---|
| 2026.04.30 | ₩6,699 | ₩6,859 | ₩6,578 | ₩6,739 | +0.60% | 10.8만 |
|---|
| 2026.04.29 | ₩6,885 | ₩6,932 | ₩6,538 | ₩6,739 | -2.13% | 17만 |
|---|
| 2026.04.28 | ₩7,339 | ₩7,459 | ₩6,552 | ₩6,925 | -5.64% | 18만 |
|---|
| 2026.04.27 | ₩7,086 | ₩7,953 | ₩7,019 | ₩7,352 | +3.77% | 51.3만 |
|---|
| 2026.04.24 | ₩6,632 | ₩7,139 | ₩6,632 | ₩6,779 | +2.21% | 24.1만 |
|---|
| 2026.04.23 | ₩6,565 | ₩7,533 | ₩6,285 | ₩6,619 | +0.81% | 93.2만 |
|---|
| 2026.04.22 | ₩6,565 | ₩6,719 | ₩6,472 | ₩6,538 | -0.41% | 5.5만 |
|---|
| 2026.04.21 | ₩6,872 | ₩7,302 | ₩6,422 | ₩6,552 | -4.66% | 18.7만 |
|---|
| 2026.04.20 | ₩6,365 | ₩6,912 | ₩6,285 | ₩6,845 | +7.55% | 22.4만 |
|---|
| 2026.04.17 | ₩6,111 | ₩6,418 | ₩6,111 | ₩6,378 | +4.37% | 17.3만 |
|---|
| 2026.04.16 | ₩5,938 | ₩6,125 | ₩5,851 | ₩6,098 | +2.70% | 12.3만 |
|---|
| 2026.04.15 | ₩5,484 | ₩5,991 | ₩5,444 | ₩5,805 | +5.84% | 13.8만 |
|---|
| 2026.04.14 | ₩5,658 | ₩5,765 | ₩5,484 | ₩5,518 | -2.48% | 17만 |
|---|
| 2026.04.13 | ₩5,524 | ₩5,845 | ₩5,404 | ₩5,564 | +0.72% | 13.1만 |
|---|
| 2026.04.10 | ₩5,378 | ₩5,591 | ₩5,304 | ₩5,538 | +2.98% | 10.8만 |
|---|
| 2026.04.09 | ₩5,471 | ₩5,590 | ₩5,204 | ₩5,364 | -1.95% | 7.7만 |
|---|
| 2026.04.08 | ₩5,538 | ₩5,718 | ₩5,204 | ₩5,431 | -1.93% | 17만 |
|---|
| 2026.04.07 | ₩5,604 | ₩5,604 | ₩5,378 | ₩5,391 | -3.81% | 7.6만 |
|---|
| 2026.04.06 | ₩5,671 | ₩5,797 | ₩5,564 | ₩5,578 | -1.65% | 7.2만 |
|---|
| 2026.04.02 | ₩5,604 | ₩5,698 | ₩5,504 | ₩5,671 | +1.19% | 6만 |
|---|
| 2026.04.01 | ₩5,791 | ₩5,818 | ₩5,604 | ₩5,604 | -3.23% | 8만 |
|---|
| 2026.03.31 | ₩5,938 | ₩5,938 | ₩5,724 | ₩5,765 | -2.92% | 5.9만 |
|---|
| 2026.03.30 | ₩5,711 | ₩5,898 | ₩5,644 | ₩5,871 | +2.80% | 5만 |
|---|
| 2026.03.27 | ₩5,738 | ₩5,791 | ₩5,604 | ₩5,738 | 0.00% | 5.9만 |
|---|
| 2026.03.26 | ₩5,684 | ₩5,845 | ₩5,684 | ₩5,724 | +0.70% | 4.5만 |
|---|
| 2026.03.25 | ₩6,005 | ₩6,005 | ₩5,644 | ₩5,724 | -4.67% | 8.6만 |
|---|
| 2026.03.24 | ₩6,058 | ₩6,071 | ₩5,765 | ₩5,778 | -4.63% | 6.3만 |
|---|
| 2026.03.23 | ₩6,392 | ₩6,505 | ₩5,431 | ₩6,058 | -5.22% | 16.5만 |
|---|
| 2026.03.20 | ₩6,272 | ₩6,398 | ₩6,138 | ₩6,232 | -0.64% | 10만 |
|---|
| 2026.03.19 | ₩6,338 | ₩6,405 | ₩6,205 | ₩6,312 | -0.42% | 7.7만 |
|---|
| 2026.03.18 | ₩6,245 | ₩6,357 | ₩6,125 | ₩6,205 | -0.64% | 12.9만 |
|---|
| 2026.03.17 | ₩6,899 | ₩6,979 | ₩6,245 | ₩6,365 | -7.74% | 8.6만 |
|---|
| 2026.03.16 | ₩6,939 | ₩7,132 | ₩6,765 | ₩6,872 | -0.96% | 7.9만 |
|---|
| 2026.03.13 | ₩6,939 | ₩7,232 | ₩6,859 | ₩6,925 | -0.19% | 11.8만 |
|---|
| 2026.03.12 | ₩6,899 | ₩7,099 | ₩6,817 | ₩6,872 | -0.39% | 6.8만 |
|---|
| 2026.03.11 | ₩6,805 | ₩7,206 | ₩6,605 | ₩7,046 | +3.53% | 14만 |
|---|
| 2026.03.10 | ₩6,779 | ₩7,112 | ₩6,779 | ₩6,939 | +2.36% | 9.5만 |
|---|
| 2026.03.09 | ₩6,472 | ₩6,845 | ₩6,285 | ₩6,792 | +4.95% | 8.8만 |
|---|
| 2026.03.06 | ₩6,138 | ₩6,592 | ₩6,138 | ₩6,512 | +6.09% | 12.7만 |
|---|
| 2026.03.05 | ₩6,552 | ₩6,612 | ₩6,192 | ₩6,272 | -4.28% | 12.2만 |
|---|
| 2026.03.04 | ₩6,432 | ₩6,699 | ₩6,365 | ₩6,552 | +1.87% | 16.2만 |
|---|
| 2026.03.03 | ₩6,071 | ₩6,512 | ₩5,765 | ₩6,405 | +5.49% | 27.7만 |
|---|
| 2026.03.02 | ₩6,031 | ₩6,178 | ₩5,885 | ₩6,031 | 0.00% | 15.6만 |
|---|
| 2026.02.27 | ₩6,218 | ₩6,292 | ₩6,071 | ₩6,205 | -0.21% | 11.8만 |
|---|
| 2026.02.26 | ₩6,258 | ₩6,452 | ₩6,058 | ₩6,245 | -0.21% | 11.4만 |
|---|
| 2026.02.25 | ₩6,098 | ₩6,350 | ₩5,871 | ₩6,232 | +2.19% | 15만 |
|---|
| 2026.02.24 | ₩6,138 | ₩6,378 | ₩5,938 | ₩6,045 | -1.52% | 10.3만 |
|---|
| 2026.02.23 | ₩6,405 | ₩6,418 | ₩5,991 | ₩6,125 | -4.38% | 17.3만 |
|---|
| 2026.02.20 | ₩6,725 | ₩6,745 | ₩6,405 | ₩6,472 | -3.77% | 10.7만 |
|---|
| 2026.02.19 | ₩6,552 | ₩6,805 | ₩6,445 | ₩6,752 | +3.05% | 11.2만 |
|---|
| 2026.02.18 | ₩6,578 | ₩6,685 | ₩6,318 | ₩6,578 | 0.00% | 14.3만 |
|---|
| 2026.02.17 | ₩6,712 | ₩6,739 | ₩6,358 | ₩6,592 | -1.79% | 20.7만 |
|---|
| 2026.02.13 | ₩6,565 | ₩6,819 | ₩6,472 | ₩6,712 | +2.24% | 13.4만 |
|---|
| 2026.02.12 | ₩6,992 | ₩7,092 | ₩6,472 | ₩6,565 | -6.11% | 15.6만 |
|---|
| 2026.02.11 | ₩6,619 | ₩6,939 | ₩6,540 | ₩6,792 | +2.62% | 35.7만 |
|---|
| 2026.02.10 | ₩6,712 | ₩6,712 | ₩6,212 | ₩6,578 | -1.99% | 38.4만 |
|---|
| 2026.02.09 | ₩6,699 | ₩7,019 | ₩6,468 | ₩6,765 | +1.00% | 25.1만 |
|---|
| 2026.02.06 | ₩6,111 | ₩6,832 | ₩6,111 | ₩6,712 | +9.83% | 49.7만 |
|---|
| 2026.02.05 | ₩5,297 | ₩6,298 | ₩5,204 | ₩6,165 | +16.37% | 100.1만 |
|---|
| 2026.02.04 | ₩7,166 | ₩7,499 | ₩7,005 | ₩7,406 | +3.35% | 33만 |
|---|
| 2026.02.03 | ₩7,286 | ₩7,339 | ₩6,912 | ₩7,152 | -1.83% | 29.7만 |
|---|
| 2026.02.02 | ₩7,152 | ₩7,566 | ₩6,872 | ₩7,352 | +2.80% | 38만 |
|---|
| 2026.01.30 | ₩7,286 | ₩7,646 | ₩6,872 | ₩7,072 | -2.93% | 35.8만 |
|---|
| 2026.01.29 | ₩7,766 | ₩7,866 | ₩7,166 | ₩7,286 | -6.19% | 45.3만 |
|---|
| 2026.01.28 | ₩7,980 | ₩8,193 | ₩7,659 | ₩7,726 | -3.18% | 10.4만 |
|---|
| 2026.01.27 | ₩7,779 | ₩7,940 | ₩7,352 | ₩7,940 | +2.06% | 25.6만 |
|---|
| 2026.01.26 | ₩8,153 | ₩8,153 | ₩7,339 | ₩7,819 | -4.09% | 38.5만 |
|---|
| 2026.01.23 | ₩7,966 | ₩8,233 | ₩7,953 | ₩8,193 | +2.85% | 12.6만 |
|---|
| 2026.01.22 | ₩7,739 | ₩8,060 | ₩7,606 | ₩7,966 | +2.93% | 14.6만 |
|---|
| 2026.01.21 | ₩8,060 | ₩8,273 | ₩7,300 | ₩7,606 | -5.63% | 37.3만 |
|---|
| 2026.01.20 | ₩8,393 | ₩8,700 | ₩7,886 | ₩8,020 | -4.45% | 46.1만 |
|---|
| 2026.01.16 | ₩8,433 | ₩8,520 | ₩8,126 | ₩8,460 | +0.32% | 17.6만 |
|---|
| 2026.01.15 | ₩8,180 | ₩8,500 | ₩8,060 | ₩8,447 | +3.26% | 16.5만 |
|---|
| 2026.01.14 | ₩8,206 | ₩8,420 | ₩8,046 | ₩8,140 | -0.81% | 30.1만 |
|---|
| 2026.01.13 | ₩9,074 | ₩9,127 | ₩8,206 | ₩8,273 | -8.82% | 32.9만 |
|---|
| 2026.01.12 | ₩8,673 | ₩9,114 | ₩8,480 | ₩9,060 | +4.46% | 15.3만 |
|---|
| 2026.01.09 | ₩8,553 | ₩8,767 | ₩8,400 | ₩8,660 | +1.25% | 11.4만 |
|---|
| 2026.01.08 | ₩8,260 | ₩8,593 | ₩8,260 | ₩8,460 | +2.42% | 3.8만 |
|---|
| 2026.01.07 | ₩8,180 | ₩8,411 | ₩8,180 | ₩8,327 | +1.79% | 7.1만 |
|---|
| 2026.01.06 | ₩8,113 | ₩8,447 | ₩8,046 | ₩8,286 | +2.14% | 10.7만 |
|---|
| 2026.01.05 | ₩8,046 | ₩8,373 | ₩8,006 | ₩8,126 | +1.00% | 14.9만 |
|---|
| 2026.01.02 | ₩8,340 | ₩8,353 | ₩8,006 | ₩8,046 | -3.52% | 11.2만 |
|---|
| 2025.12.31 | ₩8,020 | ₩8,280 | ₩8,006 | ₩8,220 | +2.50% | 18.7만 |
|---|
| 2025.12.30 | ₩8,500 | ₩8,500 | ₩8,033 | ₩8,073 | -5.02% | 16.8만 |
|---|
| 2025.12.29 | ₩8,086 | ₩8,553 | ₩8,006 | ₩8,340 | +3.14% | 25.9만 |
|---|
| 2025.12.26 | ₩8,447 | ₩8,447 | ₩7,739 | ₩8,100 | -4.11% | 35.9만 |
|---|
| 2025.12.24 | ₩8,340 | ₩8,487 | ₩8,153 | ₩8,447 | +1.28% | 11.7만 |
|---|
| 2025.12.23 | ₩7,980 | ₩8,313 | ₩7,853 | ₩8,313 | +4.18% | 16.2만 |
|---|
| 2025.12.22 | ₩8,313 | ₩8,313 | ₩7,913 | ₩7,993 | -3.85% | 22.8만 |
|---|
| 2025.12.19 | ₩8,353 | ₩8,487 | ₩8,126 | ₩8,273 | -0.96% | 19.1만 |
|---|
| 2025.12.18 | ₩8,540 | ₩8,633 | ₩7,593 | ₩8,353 | -2.19% | 33.6만 |
|---|
| 2025.12.17 | ₩8,487 | ₩8,660 | ₩8,344 | ₩8,500 | +0.16% | 15.1만 |
|---|
| 2025.12.16 | ₩8,660 | ₩8,660 | ₩8,286 | ₩8,447 | -2.47% | 17.1만 |
|---|
| 2025.12.15 | ₩8,740 | ₩8,958 | ₩8,500 | ₩8,607 | -1.53% | 28.2만 |
|---|
| 2025.12.12 | ₩8,740 | ₩8,834 | ₩8,607 | ₩8,673 | -0.76% | 14.6만 |
|---|
| 2025.12.11 | ₩8,860 | ₩8,927 | ₩8,667 | ₩8,700 | -1.81% | 16.1만 |
|---|
| 2025.12.10 | ₩8,794 | ₩8,967 | ₩8,460 | ₩8,874 | +0.91% | 29.4만 |
|---|
| 2025.12.09 | ₩8,767 | ₩9,047 | ₩8,620 | ₩8,767 | 0.00% | 19.2만 |
|---|
| 2025.12.08 | ₩8,807 | ₩8,994 | ₩8,700 | ₩8,820 | +0.15% | 8.7만 |
|---|
| 2025.12.05 | ₩9,341 | ₩9,387 | ₩8,754 | ₩8,807 | -5.71% | 10.9만 |
|---|
| 2025.12.04 | ₩9,087 | ₩9,541 | ₩8,994 | ₩9,301 | +2.35% | 14.3만 |
|---|
| 2025.12.03 | ₩8,660 | ₩9,261 | ₩8,660 | ₩9,154 | +5.70% | 9.7만 |
|---|
| 2025.12.02 | ₩8,900 | ₩8,919 | ₩8,607 | ₩8,647 | -2.85% | 8.8만 |
|---|
| 2025.12.01 | ₩9,087 | ₩9,201 | ₩8,780 | ₩8,847 | -2.64% | 14만 |
|---|
| 2025.11.28 | ₩9,060 | ₩9,301 | ₩9,060 | ₩9,167 | +1.18% | 6.6만 |
|---|
| 2025.11.26 | ₩9,034 | ₩9,040 | ₩8,673 | ₩9,020 | -0.15% | 13.4만 |
|---|
| 2025.11.25 | ₩8,754 | ₩9,100 | ₩8,633 | ₩9,034 | +3.20% | 10.9만 |
|---|
| 2025.11.24 | ₩8,580 | ₩8,887 | ₩8,513 | ₩8,727 | +1.71% | 11.6만 |
|---|
| 2025.11.21 | ₩8,447 | ₩8,914 | ₩8,380 | ₩8,580 | +1.58% | 13.9만 |
|---|
| 2025.11.20 | ₩8,540 | ₩8,914 | ₩8,380 | ₩8,420 | -1.41% | 10.2만 |
|---|
| 2025.11.19 | ₩8,714 | ₩8,767 | ₩8,327 | ₩8,540 | -1.99% | 14.1만 |
|---|
| 2025.11.18 | ₩8,233 | ₩8,767 | ₩8,200 | ₩8,647 | +5.02% | 19.1만 |
|---|
| 2025.11.17 | ₩8,914 | ₩8,914 | ₩7,980 | ₩8,393 | -5.84% | 42.2만 |
|---|
| 2025.11.14 | ₩8,593 | ₩8,954 | ₩8,513 | ₩8,834 | +2.80% | 10.3만 |
|---|
| 2025.11.13 | ₩8,807 | ₩8,980 | ₩8,593 | ₩8,633 | -1.97% | 9.4만 |
|---|
| 2025.11.12 | ₩9,060 | ₩9,154 | ₩8,747 | ₩8,860 | -2.21% | 13.1만 |
|---|
| 2025.11.11 | ₩9,674 | ₩9,714 | ₩8,700 | ₩8,780 | -9.24% | 38.3만 |
|---|
| 2025.11.10 | ₩9,941 | ₩9,968 | ₩9,261 | ₩9,688 | -2.55% | 18.6만 |
|---|
| 2025.11.07 | ₩9,007 | ₩9,914 | ₩8,807 | ₩9,874 | +9.63% | 39.2만 |
|---|
| 2025.11.06 | ₩10,021 | ₩10,021 | ₩8,887 | ₩9,007 | -10.12% | 14.9만 |
|---|
| 2025.11.05 | ₩10,141 | ₩10,141 | ₩9,126 | ₩9,754 | -3.82% | 20.5만 |
|---|
| 2025.11.04 | ₩9,794 | ₩10,121 | ₩9,294 | ₩9,341 | -4.63% | 33.1만 |
|---|
| 2025.11.03 | ₩10,942 | ₩10,942 | ₩9,474 | ₩9,794 | -10.49% | 34.9만 |
|---|
| 2025.10.31 | ₩10,742 | ₩11,089 | ₩10,742 | ₩10,929 | +1.74% | 8.3만 |
|---|
| 2025.10.30 | ₩10,795 | ₩11,249 | ₩10,742 | ₩10,768 | -0.25% | 11.1만 |
|---|
| 2025.10.29 | ₩11,342 | ₩11,929 | ₩10,808 | ₩10,875 | -4.12% | 21.7만 |
|---|
| 2025.10.28 | ₩11,356 | ₩11,670 | ₩11,209 | ₩11,356 | 0.00% | 10만 |
|---|
| 2025.10.27 | ₩11,649 | ₩11,720 | ₩11,342 | ₩11,382 | -2.29% | 7.6만 |
|---|
| 2025.10.24 | ₩11,836 | ₩11,916 | ₩11,436 | ₩11,569 | -2.25% | 8.5만 |
|---|
| 2025.10.23 | ₩11,662 | ₩12,009 | ₩11,582 | ₩11,769 | +0.92% | 12.4만 |
|---|
| 2025.10.22 | ₩11,529 | ₩11,649 | ₩11,336 | ₩11,569 | +0.35% | 11.7만 |
|---|
| 2025.10.21 | ₩11,409 | ₩11,796 | ₩11,369 | ₩11,516 | +0.94% | 16.6만 |
|---|
| 2025.10.20 | ₩11,836 | ₩11,916 | ₩11,369 | ₩11,396 | -3.72% | 6.5만 |
|---|
| 2025.10.17 | ₩11,929 | ₩12,250 | ₩11,516 | ₩11,756 | -1.45% | 24.2만 |
|---|
| 2025.10.16 | ₩12,143 | ₩12,450 | ₩11,889 | ₩11,969 | -1.43% | 10.4만 |
|---|
| 2025.10.15 | ₩12,143 | ₩12,410 | ₩12,009 | ₩12,063 | -0.66% | 7.7만 |
|---|
| 2025.10.14 | ₩12,036 | ₩12,436 | ₩11,983 | ₩12,063 | +0.22% | 9.9만 |
|---|
| 2025.10.13 | ₩12,089 | ₩12,284 | ₩11,743 | ₩12,089 | 0.00% | 10.8만 |
|---|
| 2025.10.10 | ₩12,610 | ₩12,677 | ₩11,836 | ₩11,956 | -5.19% | 9.1만 |
|---|