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 | ₩7,956 | ₩8,157 | ₩7,956 | ₩8,050 | +1.18% | 2.3만 |
| 2026.10.08 | ₩8,050 | ₩8,224 | ₩7,969 | ₩8,036 | -0.17% | 3.2만 |
| 2026.10.07 | ₩8,050 | ₩8,264 | ₩8,003 | ₩8,050 | 0.00% | 2.5만 |
| 2026.10.06 | ₩8,090 | ₩8,264 | ₩8,023 | ₩8,103 | +0.17% | 3만 |
| 2026.10.05 | ₩8,063 | ₩8,291 | ₩7,942 | ₩8,090 | +0.33% | 2.8만 |
| 2026.10.02 | ₩8,372 | ₩8,405 | ₩8,036 | ₩8,143 | -2.72% | 4.9만 |
| 2026.10.01 | ₩8,465 | ₩8,586 | ₩8,211 | ₩8,372 | -1.11% | 3.6만 |
| 2026.09.30 | ₩8,479 | ₩8,506 | ₩8,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,452 |
| -0.32% |
| 1.8만 |
| 2026.09.29 | ₩8,331 | ₩8,586 | ₩8,224 | ₩8,479 | +1.77% | 2만 |
|---|
| 2026.09.28 | ₩8,398 | ₩8,533 | ₩8,278 | ₩8,304 | -1.12% | 3.2만 |
|---|
| 2026.09.25 | ₩8,439 | ₩8,613 | ₩8,385 | ₩8,398 | -0.48% | 1만 |
|---|
| 2026.09.24 | ₩8,318 | ₩8,439 | ₩8,197 | ₩8,439 | +1.45% | 2.4만 |
|---|
| 2026.09.23 | ₩8,211 | ₩8,318 | ₩8,050 | ₩8,318 | +1.31% | 7.6만 |
|---|
| 2026.09.22 | ₩8,264 | ₩8,479 | ₩8,251 | ₩8,345 | +0.97% | 3.8만 |
|---|
| 2026.09.21 | ₩8,465 | ₩8,586 | ₩8,264 | ₩8,345 | -1.43% | 3.4만 |
|---|
| 2026.09.18 | ₩8,465 | ₩8,774 | ₩8,237 | ₩8,519 | +0.63% | 5.1만 |
|---|
| 2026.09.17 | ₩8,445 | ₩8,559 | ₩8,224 | ₩8,318 | -1.51% | 2.2만 |
|---|
| 2026.09.16 | ₩8,452 | ₩8,554 | ₩8,251 | ₩8,291 | -1.90% | 3.7만 |
|---|
| 2026.09.15 | ₩8,385 | ₩8,479 | ₩8,219 | ₩8,291 | -1.12% | 2.8만 |
|---|
| 2026.09.14 | ₩8,170 | ₩8,463 | ₩8,170 | ₩8,385 | +2.63% | 4.1만 |
|---|
| 2026.09.11 | ₩8,519 | ₩8,935 | ₩8,036 | ₩8,278 | -2.83% | 7.3만 |
|---|
| 2026.09.10 | ₩8,814 | ₩8,828 | ₩8,401 | ₩8,546 | -3.04% | 3만 |
|---|
| 2026.09.09 | ₩8,506 | ₩8,975 | ₩8,452 | ₩8,734 | +2.68% | 6.8만 |
|---|
| 2026.09.08 | ₩8,318 | ₩9,069 | ₩8,318 | ₩8,506 | +2.26% | 10.6만 |
|---|
| 2026.09.04 | ₩8,197 | ₩8,439 | ₩8,197 | ₩8,385 | +2.29% | 1.2만 |
|---|
| 2026.09.03 | ₩8,304 | ₩8,512 | ₩8,177 | ₩8,190 | -1.37% | 1.9만 |
|---|
| 2026.09.02 | ₩8,251 | ₩8,546 | ₩8,197 | ₩8,224 | -0.33% | 5.1만 |
|---|
| 2026.09.01 | ₩8,304 | ₩8,707 | ₩8,184 | ₩8,358 | +0.65% | 6.3만 |
|---|
| 2026.08.31 | ₩8,425 | ₩8,559 | ₩8,083 | ₩8,492 | +0.80% | 5.5만 |
|---|
| 2026.08.28 | ₩8,050 | ₩8,888 | ₩7,862 | ₩8,526 | +5.92% | 11.3만 |
|---|
| 2026.08.27 | ₩8,828 | ₩8,881 | ₩8,372 | ₩8,653 | -1.98% | 10.1만 |
|---|
| 2026.08.26 | ₩9,163 | ₩9,176 | ₩8,720 | ₩8,868 | -3.22% | 5.4만 |
|---|
| 2026.08.25 | ₩9,096 | ₩9,257 | ₩8,814 | ₩9,176 | +0.88% | 3.9만 |
|---|
| 2026.08.24 | ₩8,895 | ₩9,190 | ₩8,828 | ₩9,176 | +3.17% | 3.9만 |
|---|
| 2026.08.21 | ₩8,881 | ₩9,123 | ₩8,711 | ₩8,975 | +1.06% | 4만 |
|---|
| 2026.08.20 | ₩8,787 | ₩8,989 | ₩8,640 | ₩8,922 | +1.53% | 4.6만 |
|---|
| 2026.08.19 | ₩8,546 | ₩8,854 | ₩8,546 | ₩8,720 | +2.04% | 5.2만 |
|---|
| 2026.08.18 | ₩8,707 | ₩8,854 | ₩8,533 | ₩8,546 | -1.85% | 3.2만 |
|---|
| 2026.08.17 | ₩8,841 | ₩8,895 | ₩8,579 | ₩8,747 | -1.06% | 4.2만 |
|---|
| 2026.08.14 | ₩8,653 | ₩8,975 | ₩8,546 | ₩8,814 | +1.86% | 4.4만 |
|---|
| 2026.08.13 | ₩8,707 | ₩8,967 | ₩8,546 | ₩8,707 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩8,975 | ₩8,975 | ₩8,479 | ₩8,734 | -2.69% | 8.2만 |
|---|
| 2026.08.11 | ₩8,962 | ₩9,190 | ₩8,801 | ₩8,935 | -0.30% | 7.2만 |
|---|
| 2026.08.10 | ₩9,069 | ₩9,069 | ₩8,787 | ₩8,962 | -1.18% | 5.4만 |
|---|
| 2026.08.07 | ₩8,828 | ₩9,351 | ₩8,828 | ₩9,069 | +2.74% | 5만 |
|---|
| 2026.08.06 | ₩8,868 | ₩8,935 | ₩8,653 | ₩8,828 | -0.45% | 4.7만 |
|---|
| 2026.08.05 | ₩9,190 | ₩9,257 | ₩8,854 | ₩8,935 | -2.77% | 5.4만 |
|---|
| 2026.08.04 | ₩8,828 | ₩9,176 | ₩8,626 | ₩9,163 | +3.80% | 6.8만 |
|---|
| 2026.08.03 | ₩8,626 | ₩8,854 | ₩8,425 | ₩8,828 | +2.33% | 6.4만 |
|---|
| 2026.07.31 | ₩8,479 | ₩8,687 | ₩8,304 | ₩8,626 | +1.74% | 6.7만 |
|---|
| 2026.07.30 | ₩8,372 | ₩8,479 | ₩8,318 | ₩8,439 | +0.80% | 4.3만 |
|---|
| 2026.07.29 | ₩8,626 | ₩8,626 | ₩8,398 | ₩8,519 | -1.24% | 6.7만 |
|---|
| 2026.07.28 | ₩8,479 | ₩8,653 | ₩8,372 | ₩8,626 | +1.74% | 7.8만 |
|---|
| 2026.07.27 | ₩8,694 | ₩8,841 | ₩8,331 | ₩8,546 | -1.70% | 7.5만 |
|---|
| 2026.07.24 | ₩8,398 | ₩8,868 | ₩8,385 | ₩8,761 | +4.31% | 5.8만 |
|---|
| 2026.07.23 | ₩8,492 | ₩8,613 | ₩8,385 | ₩8,412 | -0.95% | 6.4만 |
|---|
| 2026.07.22 | ₩8,398 | ₩8,586 | ₩8,372 | ₩8,519 | +1.44% | 8.4만 |
|---|
| 2026.07.21 | ₩8,385 | ₩8,586 | ₩8,291 | ₩8,586 | +2.40% | 7.2만 |
|---|
| 2026.07.20 | ₩8,318 | ₩8,425 | ₩8,257 | ₩8,398 | +0.97% | 6.1만 |
|---|
| 2026.07.17 | ₩8,318 | ₩8,506 | ₩8,251 | ₩8,318 | 0.00% | 9만 |
|---|
| 2026.07.16 | ₩8,237 | ₩8,405 | ₩8,050 | ₩8,291 | +0.65% | 12.3만 |
|---|
| 2026.07.15 | ₩8,412 | ₩8,492 | ₩8,304 | ₩8,318 | -1.12% | 19만 |
|---|
| 2026.07.14 | ₩8,304 | ₩8,452 | ₩8,184 | ₩8,318 | +0.16% | 13.8만 |
|---|
| 2026.07.13 | ₩8,425 | ₩8,519 | ₩7,808 | ₩8,304 | -1.43% | 25.4만 |
|---|
| 2026.07.10 | ₩8,385 | ₩8,546 | ₩8,264 | ₩8,372 | -0.16% | 11.8만 |
|---|
| 2026.07.09 | ₩8,291 | ₩8,459 | ₩8,170 | ₩8,385 | +1.13% | 12.6만 |
|---|
| 2026.07.08 | ₩8,304 | ₩8,519 | ₩8,130 | ₩8,372 | +0.81% | 22.2만 |
|---|
| 2026.07.07 | ₩8,372 | ₩8,653 | ₩8,278 | ₩8,372 | 0.00% | 13.1만 |
|---|
| 2026.07.06 | ₩8,264 | ₩8,506 | ₩8,197 | ₩8,425 | +1.95% | 14.2만 |
|---|
| 2026.07.02 | ₩8,304 | ₩8,606 | ₩8,036 | ₩8,345 | +0.48% | 35.3만 |
|---|
| 2026.07.01 | ₩8,291 | ₩8,573 | ₩8,264 | ₩8,385 | +1.13% | 19.1만 |
|---|
| 2026.06.30 | ₩8,318 | ₩8,653 | ₩8,262 | ₩8,372 | +0.65% | 15.2만 |
|---|
| 2026.06.29 | ₩8,868 | ₩8,962 | ₩8,278 | ₩8,318 | -6.20% | 18.8만 |
|---|
| 2026.06.26 | ₩8,895 | ₩9,391 | ₩8,600 | ₩8,881 | -0.15% | 170.2만 |
|---|
| 2026.06.25 | ₩8,237 | ₩8,935 | ₩8,237 | ₩8,922 | +8.31% | 17.3만 |
|---|
| 2026.06.24 | ₩8,224 | ₩8,519 | ₩8,056 | ₩8,358 | +1.63% | 14.4만 |
|---|
| 2026.06.23 | ₩8,184 | ₩8,990 | ₩8,143 | ₩8,291 | +1.31% | 23.3만 |
|---|
| 2026.06.22 | ₩8,412 | ₩8,641 | ₩7,781 | ₩8,157 | -3.03% | 32.4만 |
|---|
| 2026.06.18 | ₩8,251 | ₩8,922 | ₩7,781 | ₩8,600 | +4.23% | 46.7만 |
|---|
| 2026.06.17 | ₩7,915 | ₩8,372 | ₩7,728 | ₩8,130 | +2.71% | 27.2만 |
|---|
| 2026.06.16 | ₩8,385 | ₩9,056 | ₩7,406 | ₩8,103 | -3.36% | 85만 |
|---|
| 2026.06.15 | ₩12,021 | ₩12,061 | ₩8,076 | ₩8,868 | -26.23% | 187.3만 |
|---|
| 2026.06.12 | ₩12,276 | ₩12,879 | ₩11,806 | ₩12,141 | -1.09% | 50.4만 |
|---|
| 2026.06.11 | ₩12,624 | ₩14,087 | ₩12,074 | ₩12,732 | +0.85% | 71.4만 |
|---|
| 2026.06.10 | ₩12,557 | ₩13,081 | ₩9,056 | ₩12,718 | +1.28% | 101.6만 |
|---|
| 2026.06.09 | ₩14,154 | ₩15,247 | ₩12,517 | ₩12,745 | -9.95% | 93만 |
|---|
| 2026.06.08 | ₩14,744 | ₩14,865 | ₩12,820 | ₩14,355 | -2.64% | 144.9만 |
|---|
| 2026.06.05 | ₩12,155 | ₩13,483 | ₩11,806 | ₩13,376 | +10.04% | 97만 |
|---|
| 2026.06.04 | ₩11,256 | ₩14,757 | ₩11,256 | ₩12,490 | +10.97% | 230.7만 |
|---|
| 2026.06.03 | ₩12,289 | ₩12,289 | ₩10,733 | ₩11,162 | -9.17% | 89.4만 |
|---|
| 2026.06.02 | ₩15,710 | ₩15,710 | ₩10,062 | ₩11,565 | -26.39% | 255.8만 |
|---|
| 2026.06.01 | ₩11,182 | ₩12,745 | ₩10,413 | ₩12,651 | +13.14% | 123.4만 |
|---|
| 2026.05.29 | ₩10,652 | ₩11,404 | ₩9,659 | ₩10,558 | -0.88% | 44.8만 |
|---|
| 2026.05.28 | ₩11,122 | ₩11,484 | ₩9,525 | ₩10,290 | -7.48% | 75.9만 |
|---|
| 2026.05.27 | ₩10,840 | ₩11,873 | ₩9,163 | ₩10,800 | -0.37% | 122.1만 |
|---|
| 2026.05.26 | ₩7,821 | ₩9,311 | ₩7,752 | ₩9,297 | +18.87% | 42.4만 |
|---|
| 2026.05.22 | ₩7,137 | ₩7,674 | ₩7,137 | ₩7,526 | +5.45% | 11.1만 |
|---|
| 2026.05.21 | ₩6,949 | ₩7,271 | ₩6,923 | ₩7,204 | +3.67% | 6.7만 |
|---|
| 2026.05.20 | ₩7,043 | ₩7,338 | ₩6,920 | ₩7,043 | 0.00% | 8.3만 |
|---|
| 2026.05.19 | ₩6,882 | ₩7,379 | ₩6,882 | ₩7,057 | +2.53% | 11.6만 |
|---|
| 2026.05.18 | ₩7,017 | ₩7,017 | ₩6,775 | ₩6,963 | -0.76% | 8만 |
|---|
| 2026.05.15 | ₩6,735 | ₩7,097 | ₩6,735 | ₩6,936 | +2.99% | 8.1만 |
|---|
| 2026.05.14 | ₩7,070 | ₩7,110 | ₩6,775 | ₩6,869 | -2.85% | 9.8만 |
|---|
| 2026.05.13 | ₩6,829 | ₩7,211 | ₩6,829 | ₩7,070 | +3.54% | 17.1만 |
|---|
| 2026.05.12 | ₩6,936 | ₩6,949 | ₩6,574 | ₩6,909 | -0.39% | 16.4만 |
|---|
| 2026.05.11 | ₩7,097 | ₩7,365 | ₩6,641 | ₩6,896 | -2.84% | 17.6만 |
|---|
| 2026.05.08 | ₩6,802 | ₩7,204 | ₩6,111 | ₩7,164 | +5.33% | 29만 |
|---|
| 2026.05.07 | ₩6,695 | ₩6,909 | ₩6,574 | ₩6,735 | +0.60% | 48.7만 |
|---|
| 2026.05.06 | ₩8,184 | ₩8,251 | ₩7,191 | ₩8,050 | -1.64% | 84만 |
|---|
| 2026.05.05 | ₩6,990 | ₩7,499 | ₩6,949 | ₩7,365 | +5.37% | 22.3만 |
|---|
| 2026.05.04 | ₩7,406 | ₩7,499 | ₩6,735 | ₩6,882 | -7.07% | 20.4만 |
|---|
| 2026.05.01 | ₩6,842 | ₩7,446 | ₩6,815 | ₩7,285 | +6.47% | 16.9만 |
|---|
| 2026.04.30 | ₩6,735 | ₩6,896 | ₩6,614 | ₩6,775 | +0.60% | 10.8만 |
|---|
| 2026.04.29 | ₩6,923 | ₩6,970 | ₩6,574 | ₩6,775 | -2.13% | 17만 |
|---|
| 2026.04.28 | ₩7,379 | ₩7,499 | ₩6,587 | ₩6,963 | -5.64% | 18만 |
|---|
| 2026.04.27 | ₩7,124 | ₩7,996 | ₩7,057 | ₩7,392 | +3.77% | 51.3만 |
|---|
| 2026.04.24 | ₩6,668 | ₩7,178 | ₩6,668 | ₩6,815 | +2.21% | 24.1만 |
|---|
| 2026.04.23 | ₩6,601 | ₩7,573 | ₩6,319 | ₩6,654 | +0.81% | 93.2만 |
|---|
| 2026.04.22 | ₩6,601 | ₩6,755 | ₩6,507 | ₩6,574 | -0.41% | 5.5만 |
|---|
| 2026.04.21 | ₩6,909 | ₩7,341 | ₩6,457 | ₩6,587 | -4.66% | 18.7만 |
|---|
| 2026.04.20 | ₩6,399 | ₩6,949 | ₩6,319 | ₩6,882 | +7.55% | 22.4만 |
|---|
| 2026.04.17 | ₩6,144 | ₩6,453 | ₩6,144 | ₩6,413 | +4.37% | 17.3만 |
|---|
| 2026.04.16 | ₩5,970 | ₩6,158 | ₩5,883 | ₩6,131 | +2.70% | 12.3만 |
|---|
| 2026.04.15 | ₩5,514 | ₩6,024 | ₩5,474 | ₩5,836 | +5.84% | 13.8만 |
|---|
| 2026.04.14 | ₩5,688 | ₩5,796 | ₩5,514 | ₩5,547 | -2.48% | 17만 |
|---|
| 2026.04.13 | ₩5,554 | ₩5,876 | ₩5,433 | ₩5,594 | +0.72% | 13.1만 |
|---|
| 2026.04.10 | ₩5,407 | ₩5,621 | ₩5,333 | ₩5,568 | +2.98% | 10.8만 |
|---|
| 2026.04.09 | ₩5,501 | ₩5,620 | ₩5,232 | ₩5,393 | -1.95% | 7.7만 |
|---|
| 2026.04.08 | ₩5,568 | ₩5,749 | ₩5,232 | ₩5,460 | -1.93% | 17만 |
|---|
| 2026.04.07 | ₩5,635 | ₩5,635 | ₩5,407 | ₩5,420 | -3.81% | 7.6만 |
|---|
| 2026.04.06 | ₩5,702 | ₩5,828 | ₩5,594 | ₩5,608 | -1.65% | 7.2만 |
|---|
| 2026.04.02 | ₩5,635 | ₩5,729 | ₩5,534 | ₩5,702 | +1.19% | 6만 |
|---|
| 2026.04.01 | ₩5,823 | ₩5,849 | ₩5,635 | ₩5,635 | -3.23% | 8만 |
|---|
| 2026.03.31 | ₩5,970 | ₩5,970 | ₩5,755 | ₩5,796 | -2.92% | 5.9만 |
|---|
| 2026.03.30 | ₩5,742 | ₩5,930 | ₩5,675 | ₩5,903 | +2.80% | 5만 |
|---|
| 2026.03.27 | ₩5,769 | ₩5,823 | ₩5,635 | ₩5,769 | 0.00% | 5.9만 |
|---|
| 2026.03.26 | ₩5,715 | ₩5,876 | ₩5,715 | ₩5,755 | +0.70% | 4.5만 |
|---|
| 2026.03.25 | ₩6,037 | ₩6,037 | ₩5,675 | ₩5,755 | -4.67% | 8.6만 |
|---|
| 2026.03.24 | ₩6,091 | ₩6,104 | ₩5,796 | ₩5,809 | -4.63% | 6.3만 |
|---|
| 2026.03.23 | ₩6,426 | ₩6,540 | ₩5,460 | ₩6,091 | -5.22% | 16.5만 |
|---|
| 2026.03.20 | ₩6,305 | ₩6,433 | ₩6,171 | ₩6,265 | -0.64% | 10만 |
|---|
| 2026.03.19 | ₩6,373 | ₩6,440 | ₩6,238 | ₩6,346 | -0.42% | 7.7만 |
|---|
| 2026.03.18 | ₩6,279 | ₩6,391 | ₩6,158 | ₩6,238 | -0.64% | 12.9만 |
|---|
| 2026.03.17 | ₩6,936 | ₩7,017 | ₩6,279 | ₩6,399 | -7.74% | 8.6만 |
|---|
| 2026.03.16 | ₩6,976 | ₩7,171 | ₩6,802 | ₩6,909 | -0.96% | 7.9만 |
|---|
| 2026.03.13 | ₩6,976 | ₩7,271 | ₩6,896 | ₩6,963 | -0.19% | 11.8만 |
|---|
| 2026.03.12 | ₩6,936 | ₩7,137 | ₩6,854 | ₩6,909 | -0.39% | 6.8만 |
|---|
| 2026.03.11 | ₩6,842 | ₩7,245 | ₩6,641 | ₩7,084 | +3.53% | 14만 |
|---|
| 2026.03.10 | ₩6,815 | ₩7,151 | ₩6,815 | ₩6,976 | +2.36% | 9.5만 |
|---|
| 2026.03.09 | ₩6,507 | ₩6,882 | ₩6,319 | ₩6,829 | +4.95% | 8.8만 |
|---|
| 2026.03.06 | ₩6,171 | ₩6,627 | ₩6,171 | ₩6,547 | +6.09% | 12.7만 |
|---|
| 2026.03.05 | ₩6,587 | ₩6,648 | ₩6,225 | ₩6,305 | -4.28% | 12.2만 |
|---|
| 2026.03.04 | ₩6,466 | ₩6,735 | ₩6,399 | ₩6,587 | +1.87% | 16.2만 |
|---|
| 2026.03.03 | ₩6,104 | ₩6,547 | ₩5,796 | ₩6,440 | +5.49% | 27.7만 |
|---|
| 2026.03.02 | ₩6,064 | ₩6,212 | ₩5,916 | ₩6,064 | 0.00% | 15.6만 |
|---|
| 2026.02.27 | ₩6,252 | ₩6,326 | ₩6,104 | ₩6,238 | -0.21% | 11.8만 |
|---|
| 2026.02.26 | ₩6,292 | ₩6,487 | ₩6,091 | ₩6,279 | -0.21% | 11.4만 |
|---|
| 2026.02.25 | ₩6,131 | ₩6,385 | ₩5,903 | ₩6,265 | +2.19% | 15만 |
|---|
| 2026.02.24 | ₩6,171 | ₩6,413 | ₩5,970 | ₩6,077 | -1.52% | 10.3만 |
|---|
| 2026.02.23 | ₩6,440 | ₩6,453 | ₩6,024 | ₩6,158 | -4.38% | 17.3만 |
|---|
| 2026.02.20 | ₩6,762 | ₩6,782 | ₩6,440 | ₩6,507 | -3.77% | 10.7만 |
|---|
| 2026.02.19 | ₩6,587 | ₩6,842 | ₩6,480 | ₩6,788 | +3.05% | 11.2만 |
|---|
| 2026.02.18 | ₩6,614 | ₩6,721 | ₩6,352 | ₩6,614 | 0.00% | 14.3만 |
|---|
| 2026.02.17 | ₩6,748 | ₩6,775 | ₩6,393 | ₩6,627 | -1.79% | 20.7만 |
|---|
| 2026.02.13 | ₩6,601 | ₩6,856 | ₩6,507 | ₩6,748 | +2.24% | 13.4만 |
|---|
| 2026.02.12 | ₩7,030 | ₩7,131 | ₩6,507 | ₩6,601 | -6.11% | 15.6만 |
|---|
| 2026.02.11 | ₩6,654 | ₩6,976 | ₩6,575 | ₩6,829 | +2.62% | 35.7만 |
|---|
| 2026.02.10 | ₩6,748 | ₩6,748 | ₩6,245 | ₩6,614 | -1.99% | 38.4만 |
|---|
| 2026.02.09 | ₩6,735 | ₩7,057 | ₩6,503 | ₩6,802 | +1.00% | 25.1만 |
|---|
| 2026.02.06 | ₩6,144 | ₩6,869 | ₩6,144 | ₩6,748 | +9.83% | 49.7만 |
|---|
| 2026.02.05 | ₩5,326 | ₩6,332 | ₩5,232 | ₩6,198 | +16.37% | 100.1만 |
|---|
| 2026.02.04 | ₩7,204 | ₩7,540 | ₩7,043 | ₩7,446 | +3.35% | 33만 |
|---|
| 2026.02.03 | ₩7,325 | ₩7,379 | ₩6,949 | ₩7,191 | -1.83% | 29.7만 |
|---|
| 2026.02.02 | ₩7,191 | ₩7,607 | ₩6,909 | ₩7,392 | +2.80% | 38만 |
|---|
| 2026.01.30 | ₩7,325 | ₩7,687 | ₩6,909 | ₩7,110 | -2.93% | 35.8만 |
|---|
| 2026.01.29 | ₩7,808 | ₩7,909 | ₩7,204 | ₩7,325 | -6.19% | 45.3만 |
|---|
| 2026.01.28 | ₩8,023 | ₩8,237 | ₩7,701 | ₩7,768 | -3.18% | 10.4만 |
|---|
| 2026.01.27 | ₩7,821 | ₩7,982 | ₩7,392 | ₩7,982 | +2.06% | 25.6만 |
|---|
| 2026.01.26 | ₩8,197 | ₩8,197 | ₩7,379 | ₩7,862 | -4.09% | 38.5만 |
|---|
| 2026.01.23 | ₩8,009 | ₩8,278 | ₩7,996 | ₩8,237 | +2.85% | 12.6만 |
|---|
| 2026.01.22 | ₩7,781 | ₩8,103 | ₩7,647 | ₩8,009 | +2.93% | 14.6만 |
|---|
| 2026.01.21 | ₩8,103 | ₩8,318 | ₩7,340 | ₩7,647 | -5.63% | 37.3만 |
|---|
| 2026.01.20 | ₩8,439 | ₩8,747 | ₩7,929 | ₩8,063 | -4.45% | 46.1만 |
|---|
| 2026.01.16 | ₩8,479 | ₩8,566 | ₩8,170 | ₩8,506 | +0.32% | 17.6만 |
|---|
| 2026.01.15 | ₩8,224 | ₩8,546 | ₩8,103 | ₩8,492 | +3.26% | 16.5만 |
|---|
| 2026.01.14 | ₩8,251 | ₩8,465 | ₩8,090 | ₩8,184 | -0.81% | 30.1만 |
|---|
| 2026.01.13 | ₩9,123 | ₩9,176 | ₩8,251 | ₩8,318 | -8.82% | 32.9만 |
|---|
| 2026.01.12 | ₩8,720 | ₩9,163 | ₩8,526 | ₩9,109 | +4.46% | 15.3만 |
|---|
| 2026.01.09 | ₩8,600 | ₩8,814 | ₩8,445 | ₩8,707 | +1.25% | 11.4만 |
|---|
| 2026.01.08 | ₩8,304 | ₩8,640 | ₩8,304 | ₩8,506 | +2.42% | 3.8만 |
|---|
| 2026.01.07 | ₩8,224 | ₩8,456 | ₩8,224 | ₩8,372 | +1.79% | 7.1만 |
|---|
| 2026.01.06 | ₩8,157 | ₩8,492 | ₩8,090 | ₩8,331 | +2.14% | 10.7만 |
|---|
| 2026.01.05 | ₩8,090 | ₩8,418 | ₩8,050 | ₩8,170 | +1.00% | 14.9만 |
|---|
| 2026.01.02 | ₩8,385 | ₩8,398 | ₩8,050 | ₩8,090 | -3.52% | 11.2만 |
|---|
| 2025.12.31 | ₩8,063 | ₩8,325 | ₩8,050 | ₩8,264 | +2.50% | 18.7만 |
|---|
| 2025.12.30 | ₩8,546 | ₩8,546 | ₩8,076 | ₩8,117 | -5.02% | 16.8만 |
|---|
| 2025.12.29 | ₩8,130 | ₩8,600 | ₩8,050 | ₩8,385 | +3.14% | 25.9만 |
|---|
| 2025.12.26 | ₩8,492 | ₩8,492 | ₩7,781 | ₩8,143 | -4.11% | 35.9만 |
|---|
| 2025.12.24 | ₩8,385 | ₩8,533 | ₩8,197 | ₩8,492 | +1.28% | 11.7만 |
|---|
| 2025.12.23 | ₩8,023 | ₩8,358 | ₩7,895 | ₩8,358 | +4.18% | 16.2만 |
|---|
| 2025.12.22 | ₩8,358 | ₩8,358 | ₩7,956 | ₩8,036 | -3.85% | 22.8만 |
|---|
| 2025.12.19 | ₩8,398 | ₩8,533 | ₩8,170 | ₩8,318 | -0.96% | 19.1만 |
|---|
| 2025.12.18 | ₩8,586 | ₩8,680 | ₩7,634 | ₩8,398 | -2.19% | 33.6만 |
|---|
| 2025.12.17 | ₩8,533 | ₩8,707 | ₩8,389 | ₩8,546 | +0.16% | 15.1만 |
|---|
| 2025.12.16 | ₩8,707 | ₩8,707 | ₩8,331 | ₩8,492 | -2.47% | 17.1만 |
|---|
| 2025.12.15 | ₩8,787 | ₩9,006 | ₩8,546 | ₩8,653 | -1.53% | 28.2만 |
|---|
| 2025.12.12 | ₩8,787 | ₩8,881 | ₩8,653 | ₩8,720 | -0.76% | 14.6만 |
|---|
| 2025.12.11 | ₩8,908 | ₩8,975 | ₩8,714 | ₩8,747 | -1.81% | 16.1만 |
|---|
| 2025.12.10 | ₩8,841 | ₩9,015 | ₩8,506 | ₩8,922 | +0.91% | 29.4만 |
|---|
| 2025.12.09 | ₩8,814 | ₩9,096 | ₩8,667 | ₩8,814 | 0.00% | 19.2만 |
|---|
| 2025.12.08 | ₩8,854 | ₩9,042 | ₩8,747 | ₩8,868 | +0.15% | 8.7만 |
|---|
| 2025.12.05 | ₩9,391 | ₩9,438 | ₩8,801 | ₩8,854 | -5.71% | 10.9만 |
|---|
| 2025.12.04 | ₩9,136 | ₩9,592 | ₩9,042 | ₩9,351 | +2.35% | 14.3만 |
|---|
| 2025.12.03 | ₩8,707 | ₩9,311 | ₩8,707 | ₩9,203 | +5.70% | 9.7만 |
|---|
| 2025.12.02 | ₩8,948 | ₩8,967 | ₩8,653 | ₩8,694 | -2.85% | 8.8만 |
|---|
| 2025.12.01 | ₩9,136 | ₩9,250 | ₩8,828 | ₩8,895 | -2.64% | 14만 |
|---|
| 2025.11.28 | ₩9,109 | ₩9,351 | ₩9,109 | ₩9,217 | +1.18% | 6.6만 |
|---|
| 2025.11.26 | ₩9,083 | ₩9,089 | ₩8,720 | ₩9,069 | -0.15% | 13.4만 |
|---|
| 2025.11.25 | ₩8,801 | ₩9,150 | ₩8,680 | ₩9,083 | +3.20% | 10.9만 |
|---|
| 2025.11.24 | ₩8,626 | ₩8,935 | ₩8,559 | ₩8,774 | +1.71% | 11.6만 |
|---|
| 2025.11.21 | ₩8,492 | ₩8,962 | ₩8,425 | ₩8,626 | +1.58% | 13.9만 |
|---|
| 2025.11.20 | ₩8,586 | ₩8,962 | ₩8,425 | ₩8,465 | -1.41% | 10.2만 |
|---|
| 2025.11.19 | ₩8,761 | ₩8,814 | ₩8,372 | ₩8,586 | -1.99% | 14.1만 |
|---|
| 2025.11.18 | ₩8,278 | ₩8,814 | ₩8,244 | ₩8,694 | +5.02% | 19.1만 |
|---|
| 2025.11.17 | ₩8,962 | ₩8,962 | ₩8,023 | ₩8,439 | -5.84% | 42.2만 |
|---|
| 2025.11.14 | ₩8,640 | ₩9,002 | ₩8,559 | ₩8,881 | +2.80% | 10.3만 |
|---|
| 2025.11.13 | ₩8,854 | ₩9,029 | ₩8,640 | ₩8,680 | -1.97% | 9.4만 |
|---|
| 2025.11.12 | ₩9,109 | ₩9,203 | ₩8,794 | ₩8,908 | -2.21% | 13.1만 |
|---|
| 2025.11.11 | ₩9,727 | ₩9,767 | ₩8,747 | ₩8,828 | -9.24% | 38.3만 |
|---|
| 2025.11.10 | ₩9,995 | ₩10,022 | ₩9,311 | ₩9,740 | -2.55% | 18.6만 |
|---|
| 2025.11.07 | ₩9,056 | ₩9,968 | ₩8,854 | ₩9,928 | +9.63% | 39.2만 |
|---|
| 2025.11.06 | ₩10,075 | ₩10,075 | ₩8,935 | ₩9,056 | -10.12% | 14.9만 |
|---|
| 2025.11.05 | ₩10,196 | ₩10,196 | ₩9,175 | ₩9,807 | -3.82% | 20.5만 |
|---|
| 2025.11.04 | ₩9,847 | ₩10,176 | ₩9,344 | ₩9,391 | -4.63% | 33.1만 |
|---|
| 2025.11.03 | ₩11,001 | ₩11,001 | ₩9,525 | ₩9,847 | -10.49% | 34.9만 |
|---|
| 2025.10.31 | ₩10,800 | ₩11,149 | ₩10,800 | ₩10,988 | +1.74% | 8.3만 |
|---|
| 2025.10.30 | ₩10,853 | ₩11,310 | ₩10,800 | ₩10,827 | -0.25% | 11.1만 |
|---|
| 2025.10.29 | ₩11,404 | ₩11,994 | ₩10,867 | ₩10,934 | -4.12% | 21.7만 |
|---|
| 2025.10.28 | ₩11,417 | ₩11,734 | ₩11,269 | ₩11,417 | 0.00% | 10만 |
|---|
| 2025.10.27 | ₩11,712 | ₩11,783 | ₩11,404 | ₩11,444 | -2.29% | 7.6만 |
|---|
| 2025.10.24 | ₩11,900 | ₩11,980 | ₩11,497 | ₩11,632 | -2.25% | 8.5만 |
|---|
| 2025.10.23 | ₩11,725 | ₩12,074 | ₩11,645 | ₩11,833 | +0.92% | 12.4만 |
|---|
| 2025.10.22 | ₩11,591 | ₩11,712 | ₩11,397 | ₩11,632 | +0.35% | 11.7만 |
|---|
| 2025.10.21 | ₩11,471 | ₩11,860 | ₩11,430 | ₩11,578 | +0.94% | 16.6만 |
|---|
| 2025.10.20 | ₩11,900 | ₩11,980 | ₩11,430 | ₩11,457 | -3.72% | 6.5만 |
|---|
| 2025.10.17 | ₩11,994 | ₩12,316 | ₩11,578 | ₩11,819 | -1.45% | 24.2만 |
|---|
| 2025.10.16 | ₩12,208 | ₩12,517 | ₩11,954 | ₩12,034 | -1.43% | 10.4만 |
|---|
| 2025.10.15 | ₩12,208 | ₩12,477 | ₩12,074 | ₩12,128 | -0.66% | 7.7만 |
|---|
| 2025.10.14 | ₩12,101 | ₩12,504 | ₩12,047 | ₩12,128 | +0.22% | 9.9만 |
|---|
| 2025.10.13 | ₩12,155 | ₩12,351 | ₩11,806 | ₩12,155 | 0.00% | 10.8만 |
|---|
| 2025.10.10 | ₩12,678 | ₩12,745 | ₩11,900 | ₩12,021 | -5.19% | 9.1만 |
|---|