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 | ₩7,953 | ₩8,154 | ₩7,953 | ₩8,047 | +1.18% | 2.3만 |
| 2026.10.08 | ₩8,047 | ₩8,221 | ₩7,966 | ₩8,033 | -0.17% | 3.2만 |
| 2026.10.07 | ₩8,047 | ₩8,261 | ₩8,000 | ₩8,047 | 0.00% | 2.5만 |
| 2026.10.06 | ₩8,087 | ₩8,261 | ₩8,020 | ₩8,100 | +0.17% | 3만 |
| 2026.10.05 | ₩8,060 | ₩8,288 | ₩7,939 | ₩8,087 | +0.33% | 2.8만 |
| 2026.10.02 | ₩8,368 | ₩8,402 | ₩8,033 | ₩8,140 | -2.72% | 4.9만 |
| 2026.10.01 | ₩8,462 | ₩8,583 | ₩8,208 | ₩8,368 | -1.11% | 3.6만 |
| 2026.09.30 | ₩8,476 | ₩8,503 | ₩8,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,449 |
| -0.32% |
| 1.8만 |
| 2026.09.29 | ₩8,328 | ₩8,583 | ₩8,221 | ₩8,476 | +1.77% | 2만 |
|---|
| 2026.09.28 | ₩8,395 | ₩8,529 | ₩8,275 | ₩8,301 | -1.12% | 3.2만 |
|---|
| 2026.09.25 | ₩8,436 | ₩8,610 | ₩8,382 | ₩8,395 | -0.48% | 1만 |
|---|
| 2026.09.24 | ₩8,315 | ₩8,436 | ₩8,194 | ₩8,436 | +1.45% | 2.4만 |
|---|
| 2026.09.23 | ₩8,208 | ₩8,315 | ₩8,047 | ₩8,315 | +1.31% | 7.6만 |
|---|
| 2026.09.22 | ₩8,261 | ₩8,476 | ₩8,248 | ₩8,342 | +0.97% | 3.8만 |
|---|
| 2026.09.21 | ₩8,462 | ₩8,583 | ₩8,261 | ₩8,342 | -1.43% | 3.4만 |
|---|
| 2026.09.18 | ₩8,462 | ₩8,771 | ₩8,234 | ₩8,516 | +0.63% | 5.1만 |
|---|
| 2026.09.17 | ₩8,442 | ₩8,556 | ₩8,221 | ₩8,315 | -1.51% | 2.2만 |
|---|
| 2026.09.16 | ₩8,449 | ₩8,551 | ₩8,248 | ₩8,288 | -1.90% | 3.7만 |
|---|
| 2026.09.15 | ₩8,382 | ₩8,476 | ₩8,216 | ₩8,288 | -1.12% | 2.8만 |
|---|
| 2026.09.14 | ₩8,167 | ₩8,460 | ₩8,167 | ₩8,382 | +2.63% | 4.1만 |
|---|
| 2026.09.11 | ₩8,516 | ₩8,932 | ₩8,033 | ₩8,275 | -2.83% | 7.3만 |
|---|
| 2026.09.10 | ₩8,811 | ₩8,824 | ₩8,398 | ₩8,543 | -3.04% | 3만 |
|---|
| 2026.09.09 | ₩8,503 | ₩8,972 | ₩8,449 | ₩8,731 | +2.68% | 6.8만 |
|---|
| 2026.09.08 | ₩8,315 | ₩9,066 | ₩8,315 | ₩8,503 | +2.26% | 10.6만 |
|---|
| 2026.09.04 | ₩8,194 | ₩8,436 | ₩8,194 | ₩8,382 | +2.29% | 1.2만 |
|---|
| 2026.09.03 | ₩8,301 | ₩8,509 | ₩8,174 | ₩8,187 | -1.37% | 1.9만 |
|---|
| 2026.09.02 | ₩8,248 | ₩8,543 | ₩8,194 | ₩8,221 | -0.33% | 5.1만 |
|---|
| 2026.09.01 | ₩8,301 | ₩8,704 | ₩8,181 | ₩8,355 | +0.65% | 6.3만 |
|---|
| 2026.08.31 | ₩8,422 | ₩8,556 | ₩8,080 | ₩8,489 | +0.80% | 5.5만 |
|---|
| 2026.08.28 | ₩8,047 | ₩8,885 | ₩7,859 | ₩8,523 | +5.92% | 11.3만 |
|---|
| 2026.08.27 | ₩8,824 | ₩8,878 | ₩8,368 | ₩8,650 | -1.98% | 10.1만 |
|---|
| 2026.08.26 | ₩9,160 | ₩9,173 | ₩8,717 | ₩8,865 | -3.22% | 5.4만 |
|---|
| 2026.08.25 | ₩9,093 | ₩9,254 | ₩8,811 | ₩9,173 | +0.88% | 3.9만 |
|---|
| 2026.08.24 | ₩8,891 | ₩9,187 | ₩8,824 | ₩9,173 | +3.17% | 3.9만 |
|---|
| 2026.08.21 | ₩8,878 | ₩9,119 | ₩8,708 | ₩8,972 | +1.06% | 4만 |
|---|
| 2026.08.20 | ₩8,784 | ₩8,985 | ₩8,637 | ₩8,918 | +1.53% | 4.6만 |
|---|
| 2026.08.19 | ₩8,543 | ₩8,851 | ₩8,543 | ₩8,717 | +2.04% | 5.2만 |
|---|
| 2026.08.18 | ₩8,704 | ₩8,851 | ₩8,529 | ₩8,543 | -1.85% | 3.2만 |
|---|
| 2026.08.17 | ₩8,838 | ₩8,891 | ₩8,576 | ₩8,744 | -1.06% | 4.2만 |
|---|
| 2026.08.14 | ₩8,650 | ₩8,972 | ₩8,543 | ₩8,811 | +1.86% | 4.4만 |
|---|
| 2026.08.13 | ₩8,704 | ₩8,964 | ₩8,543 | ₩8,704 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩8,972 | ₩8,972 | ₩8,476 | ₩8,731 | -2.69% | 8.2만 |
|---|
| 2026.08.11 | ₩8,959 | ₩9,187 | ₩8,798 | ₩8,932 | -0.30% | 7.2만 |
|---|
| 2026.08.10 | ₩9,066 | ₩9,066 | ₩8,784 | ₩8,959 | -1.18% | 5.4만 |
|---|
| 2026.08.07 | ₩8,824 | ₩9,347 | ₩8,824 | ₩9,066 | +2.74% | 5만 |
|---|
| 2026.08.06 | ₩8,865 | ₩8,932 | ₩8,650 | ₩8,824 | -0.45% | 4.7만 |
|---|
| 2026.08.05 | ₩9,187 | ₩9,254 | ₩8,851 | ₩8,932 | -2.77% | 5.4만 |
|---|
| 2026.08.04 | ₩8,824 | ₩9,173 | ₩8,623 | ₩9,160 | +3.80% | 6.8만 |
|---|
| 2026.08.03 | ₩8,623 | ₩8,851 | ₩8,422 | ₩8,824 | +2.33% | 6.4만 |
|---|
| 2026.07.31 | ₩8,476 | ₩8,684 | ₩8,301 | ₩8,623 | +1.74% | 6.7만 |
|---|
| 2026.07.30 | ₩8,368 | ₩8,476 | ₩8,315 | ₩8,436 | +0.80% | 4.3만 |
|---|
| 2026.07.29 | ₩8,623 | ₩8,623 | ₩8,395 | ₩8,516 | -1.24% | 6.7만 |
|---|
| 2026.07.28 | ₩8,476 | ₩8,650 | ₩8,368 | ₩8,623 | +1.74% | 7.8만 |
|---|
| 2026.07.27 | ₩8,690 | ₩8,838 | ₩8,328 | ₩8,543 | -1.70% | 7.5만 |
|---|
| 2026.07.24 | ₩8,395 | ₩8,865 | ₩8,382 | ₩8,757 | +4.31% | 5.8만 |
|---|
| 2026.07.23 | ₩8,489 | ₩8,610 | ₩8,382 | ₩8,409 | -0.95% | 6.4만 |
|---|
| 2026.07.22 | ₩8,395 | ₩8,583 | ₩8,368 | ₩8,516 | +1.44% | 8.4만 |
|---|
| 2026.07.21 | ₩8,382 | ₩8,583 | ₩8,288 | ₩8,583 | +2.40% | 7.2만 |
|---|
| 2026.07.20 | ₩8,315 | ₩8,422 | ₩8,254 | ₩8,395 | +0.97% | 6.1만 |
|---|
| 2026.07.17 | ₩8,315 | ₩8,503 | ₩8,248 | ₩8,315 | 0.00% | 9만 |
|---|
| 2026.07.16 | ₩8,234 | ₩8,402 | ₩8,047 | ₩8,288 | +0.65% | 12.3만 |
|---|
| 2026.07.15 | ₩8,409 | ₩8,489 | ₩8,301 | ₩8,315 | -1.12% | 19만 |
|---|
| 2026.07.14 | ₩8,301 | ₩8,449 | ₩8,181 | ₩8,315 | +0.16% | 13.8만 |
|---|
| 2026.07.13 | ₩8,422 | ₩8,516 | ₩7,805 | ₩8,301 | -1.43% | 25.4만 |
|---|
| 2026.07.10 | ₩8,382 | ₩8,543 | ₩8,261 | ₩8,368 | -0.16% | 11.8만 |
|---|
| 2026.07.09 | ₩8,288 | ₩8,456 | ₩8,167 | ₩8,382 | +1.13% | 12.6만 |
|---|
| 2026.07.08 | ₩8,301 | ₩8,516 | ₩8,127 | ₩8,368 | +0.81% | 22.2만 |
|---|
| 2026.07.07 | ₩8,368 | ₩8,650 | ₩8,275 | ₩8,368 | 0.00% | 13.1만 |
|---|
| 2026.07.06 | ₩8,261 | ₩8,503 | ₩8,194 | ₩8,422 | +1.95% | 14.2만 |
|---|
| 2026.07.02 | ₩8,301 | ₩8,603 | ₩8,033 | ₩8,342 | +0.48% | 35.3만 |
|---|
| 2026.07.01 | ₩8,288 | ₩8,570 | ₩8,261 | ₩8,382 | +1.13% | 19.1만 |
|---|
| 2026.06.30 | ₩8,315 | ₩8,650 | ₩8,258 | ₩8,368 | +0.65% | 15.2만 |
|---|
| 2026.06.29 | ₩8,865 | ₩8,959 | ₩8,275 | ₩8,315 | -6.20% | 18.8만 |
|---|
| 2026.06.26 | ₩8,891 | ₩9,388 | ₩8,596 | ₩8,878 | -0.15% | 170.2만 |
|---|
| 2026.06.25 | ₩8,234 | ₩8,932 | ₩8,234 | ₩8,918 | +8.31% | 17.3만 |
|---|
| 2026.06.24 | ₩8,221 | ₩8,516 | ₩8,053 | ₩8,355 | +1.63% | 14.4만 |
|---|
| 2026.06.23 | ₩8,181 | ₩8,987 | ₩8,140 | ₩8,288 | +1.31% | 23.3만 |
|---|
| 2026.06.22 | ₩8,409 | ₩8,638 | ₩7,778 | ₩8,154 | -3.03% | 32.4만 |
|---|
| 2026.06.18 | ₩8,248 | ₩8,918 | ₩7,778 | ₩8,596 | +4.23% | 46.7만 |
|---|
| 2026.06.17 | ₩7,912 | ₩8,368 | ₩7,725 | ₩8,127 | +2.71% | 27.2만 |
|---|
| 2026.06.16 | ₩8,382 | ₩9,052 | ₩7,403 | ₩8,100 | -3.36% | 85만 |
|---|
| 2026.06.15 | ₩12,016 | ₩12,056 | ₩8,073 | ₩8,865 | -26.23% | 187.3만 |
|---|
| 2026.06.12 | ₩12,271 | ₩12,875 | ₩11,802 | ₩12,137 | -1.09% | 50.4만 |
|---|
| 2026.06.11 | ₩12,620 | ₩14,082 | ₩12,070 | ₩12,727 | +0.85% | 71.4만 |
|---|
| 2026.06.10 | ₩12,553 | ₩13,076 | ₩9,052 | ₩12,714 | +1.28% | 101.6만 |
|---|
| 2026.06.09 | ₩14,149 | ₩15,242 | ₩12,512 | ₩12,740 | -9.95% | 93만 |
|---|
| 2026.06.08 | ₩14,739 | ₩14,859 | ₩12,816 | ₩14,350 | -2.64% | 144.9만 |
|---|
| 2026.06.05 | ₩12,150 | ₩13,478 | ₩11,802 | ₩13,371 | +10.04% | 97만 |
|---|
| 2026.06.04 | ₩11,252 | ₩14,752 | ₩11,252 | ₩12,486 | +10.97% | 230.7만 |
|---|
| 2026.06.03 | ₩12,284 | ₩12,284 | ₩10,729 | ₩11,158 | -9.17% | 89.4만 |
|---|
| 2026.06.02 | ₩15,704 | ₩15,704 | ₩10,058 | ₩11,560 | -26.39% | 255.8만 |
|---|
| 2026.06.01 | ₩11,178 | ₩12,740 | ₩10,410 | ₩12,647 | +13.14% | 123.4만 |
|---|
| 2026.05.29 | ₩10,648 | ₩11,399 | ₩9,656 | ₩10,554 | -0.88% | 44.8만 |
|---|
| 2026.05.28 | ₩11,118 | ₩11,480 | ₩9,522 | ₩10,286 | -7.48% | 75.9만 |
|---|
| 2026.05.27 | ₩10,836 | ₩11,869 | ₩9,160 | ₩10,796 | -0.37% | 122.1만 |
|---|
| 2026.05.26 | ₩7,819 | ₩9,307 | ₩7,749 | ₩9,294 | +18.87% | 42.4만 |
|---|
| 2026.05.22 | ₩7,135 | ₩7,671 | ₩7,135 | ₩7,524 | +5.45% | 11.1만 |
|---|
| 2026.05.21 | ₩6,947 | ₩7,269 | ₩6,920 | ₩7,202 | +3.67% | 6.7만 |
|---|
| 2026.05.20 | ₩7,041 | ₩7,336 | ₩6,917 | ₩7,041 | 0.00% | 8.3만 |
|---|
| 2026.05.19 | ₩6,880 | ₩7,376 | ₩6,880 | ₩7,054 | +2.53% | 11.6만 |
|---|
| 2026.05.18 | ₩7,014 | ₩7,014 | ₩6,773 | ₩6,960 | -0.76% | 8만 |
|---|
| 2026.05.15 | ₩6,732 | ₩7,094 | ₩6,732 | ₩6,933 | +2.99% | 8.1만 |
|---|
| 2026.05.14 | ₩7,068 | ₩7,108 | ₩6,773 | ₩6,866 | -2.85% | 9.8만 |
|---|
| 2026.05.13 | ₩6,826 | ₩7,208 | ₩6,826 | ₩7,068 | +3.54% | 17.1만 |
|---|
| 2026.05.12 | ₩6,933 | ₩6,947 | ₩6,571 | ₩6,907 | -0.39% | 16.4만 |
|---|
| 2026.05.11 | ₩7,094 | ₩7,363 | ₩6,638 | ₩6,893 | -2.84% | 17.6만 |
|---|
| 2026.05.08 | ₩6,799 | ₩7,202 | ₩6,109 | ₩7,161 | +5.33% | 29만 |
|---|
| 2026.05.07 | ₩6,692 | ₩6,907 | ₩6,571 | ₩6,732 | +0.60% | 48.7만 |
|---|
| 2026.05.06 | ₩8,181 | ₩8,248 | ₩7,188 | ₩8,047 | -1.64% | 84만 |
|---|
| 2026.05.05 | ₩6,987 | ₩7,497 | ₩6,947 | ₩7,363 | +5.37% | 22.3만 |
|---|
| 2026.05.04 | ₩7,403 | ₩7,497 | ₩6,732 | ₩6,880 | -7.07% | 20.4만 |
|---|
| 2026.05.01 | ₩6,840 | ₩7,443 | ₩6,813 | ₩7,282 | +6.47% | 16.9만 |
|---|
| 2026.04.30 | ₩6,732 | ₩6,893 | ₩6,612 | ₩6,773 | +0.60% | 10.8만 |
|---|
| 2026.04.29 | ₩6,920 | ₩6,967 | ₩6,571 | ₩6,773 | -2.13% | 17만 |
|---|
| 2026.04.28 | ₩7,376 | ₩7,497 | ₩6,585 | ₩6,960 | -5.64% | 18만 |
|---|
| 2026.04.27 | ₩7,121 | ₩7,993 | ₩7,054 | ₩7,389 | +3.77% | 51.3만 |
|---|
| 2026.04.24 | ₩6,665 | ₩7,175 | ₩6,665 | ₩6,813 | +2.21% | 24.1만 |
|---|
| 2026.04.23 | ₩6,598 | ₩7,571 | ₩6,317 | ₩6,652 | +0.81% | 93.2만 |
|---|
| 2026.04.22 | ₩6,598 | ₩6,752 | ₩6,504 | ₩6,571 | -0.41% | 5.5만 |
|---|
| 2026.04.21 | ₩6,907 | ₩7,338 | ₩6,455 | ₩6,585 | -4.66% | 18.7만 |
|---|
| 2026.04.20 | ₩6,397 | ₩6,947 | ₩6,317 | ₩6,880 | +7.55% | 22.4만 |
|---|
| 2026.04.17 | ₩6,142 | ₩6,451 | ₩6,142 | ₩6,410 | +4.37% | 17.3만 |
|---|
| 2026.04.16 | ₩5,968 | ₩6,156 | ₩5,881 | ₩6,129 | +2.70% | 12.3만 |
|---|
| 2026.04.15 | ₩5,512 | ₩6,022 | ₩5,472 | ₩5,834 | +5.84% | 13.8만 |
|---|
| 2026.04.14 | ₩5,686 | ₩5,794 | ₩5,512 | ₩5,545 | -2.48% | 17만 |
|---|
| 2026.04.13 | ₩5,552 | ₩5,874 | ₩5,431 | ₩5,592 | +0.72% | 13.1만 |
|---|
| 2026.04.10 | ₩5,405 | ₩5,619 | ₩5,331 | ₩5,566 | +2.98% | 10.8만 |
|---|
| 2026.04.09 | ₩5,499 | ₩5,618 | ₩5,230 | ₩5,391 | -1.95% | 7.7만 |
|---|
| 2026.04.08 | ₩5,566 | ₩5,747 | ₩5,230 | ₩5,458 | -1.93% | 17만 |
|---|
| 2026.04.07 | ₩5,633 | ₩5,633 | ₩5,405 | ₩5,418 | -3.81% | 7.6만 |
|---|
| 2026.04.06 | ₩5,700 | ₩5,826 | ₩5,592 | ₩5,606 | -1.65% | 7.2만 |
|---|
| 2026.04.02 | ₩5,633 | ₩5,726 | ₩5,532 | ₩5,700 | +1.19% | 6만 |
|---|
| 2026.04.01 | ₩5,820 | ₩5,847 | ₩5,633 | ₩5,633 | -3.23% | 8만 |
|---|
| 2026.03.31 | ₩5,968 | ₩5,968 | ₩5,753 | ₩5,794 | -2.92% | 5.9만 |
|---|
| 2026.03.30 | ₩5,740 | ₩5,928 | ₩5,673 | ₩5,901 | +2.80% | 5만 |
|---|
| 2026.03.27 | ₩5,767 | ₩5,820 | ₩5,633 | ₩5,767 | 0.00% | 5.9만 |
|---|
| 2026.03.26 | ₩5,713 | ₩5,874 | ₩5,713 | ₩5,753 | +0.70% | 4.5만 |
|---|
| 2026.03.25 | ₩6,035 | ₩6,035 | ₩5,673 | ₩5,753 | -4.67% | 8.6만 |
|---|
| 2026.03.24 | ₩6,089 | ₩6,102 | ₩5,794 | ₩5,807 | -4.63% | 6.3만 |
|---|
| 2026.03.23 | ₩6,424 | ₩6,538 | ₩5,458 | ₩6,089 | -5.22% | 16.5만 |
|---|
| 2026.03.20 | ₩6,303 | ₩6,431 | ₩6,169 | ₩6,263 | -0.64% | 10만 |
|---|
| 2026.03.19 | ₩6,370 | ₩6,437 | ₩6,236 | ₩6,343 | -0.42% | 7.7만 |
|---|
| 2026.03.18 | ₩6,276 | ₩6,389 | ₩6,156 | ₩6,236 | -0.64% | 12.9만 |
|---|
| 2026.03.17 | ₩6,933 | ₩7,014 | ₩6,276 | ₩6,397 | -7.74% | 8.6만 |
|---|
| 2026.03.16 | ₩6,974 | ₩7,168 | ₩6,799 | ₩6,907 | -0.96% | 7.9만 |
|---|
| 2026.03.13 | ₩6,974 | ₩7,269 | ₩6,893 | ₩6,960 | -0.19% | 11.8만 |
|---|
| 2026.03.12 | ₩6,933 | ₩7,135 | ₩6,852 | ₩6,907 | -0.39% | 6.8만 |
|---|
| 2026.03.11 | ₩6,840 | ₩7,242 | ₩6,638 | ₩7,081 | +3.53% | 14만 |
|---|
| 2026.03.10 | ₩6,813 | ₩7,148 | ₩6,813 | ₩6,974 | +2.36% | 9.5만 |
|---|
| 2026.03.09 | ₩6,504 | ₩6,880 | ₩6,317 | ₩6,826 | +4.95% | 8.8만 |
|---|
| 2026.03.06 | ₩6,169 | ₩6,625 | ₩6,169 | ₩6,545 | +6.09% | 12.7만 |
|---|
| 2026.03.05 | ₩6,585 | ₩6,645 | ₩6,223 | ₩6,303 | -4.28% | 12.2만 |
|---|
| 2026.03.04 | ₩6,464 | ₩6,732 | ₩6,397 | ₩6,585 | +1.87% | 16.2만 |
|---|
| 2026.03.03 | ₩6,102 | ₩6,545 | ₩5,794 | ₩6,437 | +5.49% | 27.7만 |
|---|
| 2026.03.02 | ₩6,062 | ₩6,209 | ₩5,914 | ₩6,062 | 0.00% | 15.6만 |
|---|
| 2026.02.27 | ₩6,250 | ₩6,323 | ₩6,102 | ₩6,236 | -0.21% | 11.8만 |
|---|
| 2026.02.26 | ₩6,290 | ₩6,484 | ₩6,089 | ₩6,276 | -0.21% | 11.4만 |
|---|
| 2026.02.25 | ₩6,129 | ₩6,382 | ₩5,901 | ₩6,263 | +2.19% | 15만 |
|---|
| 2026.02.24 | ₩6,169 | ₩6,410 | ₩5,968 | ₩6,075 | -1.52% | 10.3만 |
|---|
| 2026.02.23 | ₩6,437 | ₩6,451 | ₩6,022 | ₩6,156 | -4.38% | 17.3만 |
|---|
| 2026.02.20 | ₩6,759 | ₩6,779 | ₩6,437 | ₩6,504 | -3.77% | 10.7만 |
|---|
| 2026.02.19 | ₩6,585 | ₩6,840 | ₩6,478 | ₩6,786 | +3.05% | 11.2만 |
|---|
| 2026.02.18 | ₩6,612 | ₩6,719 | ₩6,350 | ₩6,612 | 0.00% | 14.3만 |
|---|
| 2026.02.17 | ₩6,746 | ₩6,773 | ₩6,390 | ₩6,625 | -1.79% | 20.7만 |
|---|
| 2026.02.13 | ₩6,598 | ₩6,853 | ₩6,504 | ₩6,746 | +2.24% | 13.4만 |
|---|
| 2026.02.12 | ₩7,027 | ₩7,128 | ₩6,504 | ₩6,598 | -6.11% | 15.6만 |
|---|
| 2026.02.11 | ₩6,652 | ₩6,974 | ₩6,573 | ₩6,826 | +2.62% | 35.7만 |
|---|
| 2026.02.10 | ₩6,746 | ₩6,746 | ₩6,243 | ₩6,612 | -1.99% | 38.4만 |
|---|
| 2026.02.09 | ₩6,732 | ₩7,054 | ₩6,500 | ₩6,799 | +1.00% | 25.1만 |
|---|
| 2026.02.06 | ₩6,142 | ₩6,866 | ₩6,142 | ₩6,746 | +9.83% | 49.7만 |
|---|
| 2026.02.05 | ₩5,324 | ₩6,330 | ₩5,230 | ₩6,196 | +16.37% | 100.1만 |
|---|
| 2026.02.04 | ₩7,202 | ₩7,537 | ₩7,041 | ₩7,443 | +3.35% | 33만 |
|---|
| 2026.02.03 | ₩7,322 | ₩7,376 | ₩6,947 | ₩7,188 | -1.83% | 29.7만 |
|---|
| 2026.02.02 | ₩7,188 | ₩7,604 | ₩6,907 | ₩7,389 | +2.80% | 38만 |
|---|
| 2026.01.30 | ₩7,322 | ₩7,685 | ₩6,907 | ₩7,108 | -2.93% | 35.8만 |
|---|
| 2026.01.29 | ₩7,805 | ₩7,906 | ₩7,202 | ₩7,322 | -6.19% | 45.3만 |
|---|
| 2026.01.28 | ₩8,020 | ₩8,234 | ₩7,698 | ₩7,765 | -3.18% | 10.4만 |
|---|
| 2026.01.27 | ₩7,819 | ₩7,980 | ₩7,389 | ₩7,980 | +2.06% | 25.6만 |
|---|
| 2026.01.26 | ₩8,194 | ₩8,194 | ₩7,376 | ₩7,859 | -4.09% | 38.5만 |
|---|
| 2026.01.23 | ₩8,006 | ₩8,275 | ₩7,993 | ₩8,234 | +2.85% | 12.6만 |
|---|
| 2026.01.22 | ₩7,778 | ₩8,100 | ₩7,644 | ₩8,006 | +2.93% | 14.6만 |
|---|
| 2026.01.21 | ₩8,100 | ₩8,315 | ₩7,337 | ₩7,644 | -5.63% | 37.3만 |
|---|
| 2026.01.20 | ₩8,436 | ₩8,744 | ₩7,926 | ₩8,060 | -4.45% | 46.1만 |
|---|
| 2026.01.16 | ₩8,476 | ₩8,563 | ₩8,167 | ₩8,503 | +0.32% | 17.6만 |
|---|
| 2026.01.15 | ₩8,221 | ₩8,543 | ₩8,100 | ₩8,489 | +3.26% | 16.5만 |
|---|
| 2026.01.14 | ₩8,248 | ₩8,462 | ₩8,087 | ₩8,181 | -0.81% | 30.1만 |
|---|
| 2026.01.13 | ₩9,119 | ₩9,173 | ₩8,248 | ₩8,315 | -8.82% | 32.9만 |
|---|
| 2026.01.12 | ₩8,717 | ₩9,160 | ₩8,523 | ₩9,106 | +4.46% | 15.3만 |
|---|
| 2026.01.09 | ₩8,596 | ₩8,811 | ₩8,442 | ₩8,704 | +1.25% | 11.4만 |
|---|
| 2026.01.08 | ₩8,301 | ₩8,637 | ₩8,301 | ₩8,503 | +2.42% | 3.8만 |
|---|
| 2026.01.07 | ₩8,221 | ₩8,453 | ₩8,221 | ₩8,368 | +1.79% | 7.1만 |
|---|
| 2026.01.06 | ₩8,154 | ₩8,489 | ₩8,087 | ₩8,328 | +2.14% | 10.7만 |
|---|
| 2026.01.05 | ₩8,087 | ₩8,415 | ₩8,047 | ₩8,167 | +1.00% | 14.9만 |
|---|
| 2026.01.02 | ₩8,382 | ₩8,395 | ₩8,047 | ₩8,087 | -3.52% | 11.2만 |
|---|
| 2025.12.31 | ₩8,060 | ₩8,322 | ₩8,047 | ₩8,261 | +2.50% | 18.7만 |
|---|
| 2025.12.30 | ₩8,543 | ₩8,543 | ₩8,073 | ₩8,114 | -5.02% | 16.8만 |
|---|
| 2025.12.29 | ₩8,127 | ₩8,596 | ₩8,047 | ₩8,382 | +3.14% | 25.9만 |
|---|
| 2025.12.26 | ₩8,489 | ₩8,489 | ₩7,778 | ₩8,140 | -4.11% | 35.9만 |
|---|
| 2025.12.24 | ₩8,382 | ₩8,529 | ₩8,194 | ₩8,489 | +1.28% | 11.7만 |
|---|
| 2025.12.23 | ₩8,020 | ₩8,355 | ₩7,892 | ₩8,355 | +4.18% | 16.2만 |
|---|
| 2025.12.22 | ₩8,355 | ₩8,355 | ₩7,953 | ₩8,033 | -3.85% | 22.8만 |
|---|
| 2025.12.19 | ₩8,395 | ₩8,529 | ₩8,167 | ₩8,315 | -0.96% | 19.1만 |
|---|
| 2025.12.18 | ₩8,583 | ₩8,677 | ₩7,631 | ₩8,395 | -2.19% | 33.6만 |
|---|
| 2025.12.17 | ₩8,529 | ₩8,704 | ₩8,386 | ₩8,543 | +0.16% | 15.1만 |
|---|
| 2025.12.16 | ₩8,704 | ₩8,704 | ₩8,328 | ₩8,489 | -2.47% | 17.1만 |
|---|
| 2025.12.15 | ₩8,784 | ₩9,003 | ₩8,543 | ₩8,650 | -1.53% | 28.2만 |
|---|
| 2025.12.12 | ₩8,784 | ₩8,878 | ₩8,650 | ₩8,717 | -0.76% | 14.6만 |
|---|
| 2025.12.11 | ₩8,905 | ₩8,972 | ₩8,710 | ₩8,744 | -1.81% | 16.1만 |
|---|
| 2025.12.10 | ₩8,838 | ₩9,012 | ₩8,503 | ₩8,918 | +0.91% | 29.4만 |
|---|
| 2025.12.09 | ₩8,811 | ₩9,093 | ₩8,664 | ₩8,811 | 0.00% | 19.2만 |
|---|
| 2025.12.08 | ₩8,851 | ₩9,039 | ₩8,744 | ₩8,865 | +0.15% | 8.7만 |
|---|
| 2025.12.05 | ₩9,388 | ₩9,435 | ₩8,798 | ₩8,851 | -5.71% | 10.9만 |
|---|
| 2025.12.04 | ₩9,133 | ₩9,589 | ₩9,039 | ₩9,347 | +2.35% | 14.3만 |
|---|
| 2025.12.03 | ₩8,704 | ₩9,307 | ₩8,704 | ₩9,200 | +5.70% | 9.7만 |
|---|
| 2025.12.02 | ₩8,945 | ₩8,964 | ₩8,650 | ₩8,690 | -2.85% | 8.8만 |
|---|
| 2025.12.01 | ₩9,133 | ₩9,247 | ₩8,824 | ₩8,891 | -2.64% | 14만 |
|---|
| 2025.11.28 | ₩9,106 | ₩9,347 | ₩9,106 | ₩9,213 | +1.18% | 6.6만 |
|---|
| 2025.11.26 | ₩9,079 | ₩9,086 | ₩8,717 | ₩9,066 | -0.15% | 13.4만 |
|---|
| 2025.11.25 | ₩8,798 | ₩9,146 | ₩8,677 | ₩9,079 | +3.20% | 10.9만 |
|---|
| 2025.11.24 | ₩8,623 | ₩8,932 | ₩8,556 | ₩8,771 | +1.71% | 11.6만 |
|---|
| 2025.11.21 | ₩8,489 | ₩8,959 | ₩8,422 | ₩8,623 | +1.58% | 13.9만 |
|---|
| 2025.11.20 | ₩8,583 | ₩8,959 | ₩8,422 | ₩8,462 | -1.41% | 10.2만 |
|---|
| 2025.11.19 | ₩8,757 | ₩8,811 | ₩8,368 | ₩8,583 | -1.99% | 14.1만 |
|---|
| 2025.11.18 | ₩8,275 | ₩8,811 | ₩8,241 | ₩8,690 | +5.02% | 19.1만 |
|---|
| 2025.11.17 | ₩8,959 | ₩8,959 | ₩8,020 | ₩8,436 | -5.84% | 42.2만 |
|---|
| 2025.11.14 | ₩8,637 | ₩8,999 | ₩8,556 | ₩8,878 | +2.80% | 10.3만 |
|---|
| 2025.11.13 | ₩8,851 | ₩9,026 | ₩8,637 | ₩8,677 | -1.97% | 9.4만 |
|---|
| 2025.11.12 | ₩9,106 | ₩9,200 | ₩8,791 | ₩8,905 | -2.21% | 13.1만 |
|---|
| 2025.11.11 | ₩9,723 | ₩9,763 | ₩8,744 | ₩8,824 | -9.24% | 38.3만 |
|---|
| 2025.11.10 | ₩9,991 | ₩10,018 | ₩9,307 | ₩9,736 | -2.55% | 18.6만 |
|---|
| 2025.11.07 | ₩9,052 | ₩9,964 | ₩8,851 | ₩9,924 | +9.63% | 39.2만 |
|---|
| 2025.11.06 | ₩10,072 | ₩10,072 | ₩8,932 | ₩9,052 | -10.12% | 14.9만 |
|---|
| 2025.11.05 | ₩10,192 | ₩10,192 | ₩9,172 | ₩9,803 | -3.82% | 20.5만 |
|---|
| 2025.11.04 | ₩9,844 | ₩10,172 | ₩9,341 | ₩9,388 | -4.63% | 33.1만 |
|---|
| 2025.11.03 | ₩10,997 | ₩10,997 | ₩9,522 | ₩9,844 | -10.49% | 34.9만 |
|---|
| 2025.10.31 | ₩10,796 | ₩11,145 | ₩10,796 | ₩10,984 | +1.74% | 8.3만 |
|---|
| 2025.10.30 | ₩10,849 | ₩11,305 | ₩10,796 | ₩10,823 | -0.25% | 11.1만 |
|---|
| 2025.10.29 | ₩11,399 | ₩11,989 | ₩10,863 | ₩10,930 | -4.12% | 21.7만 |
|---|
| 2025.10.28 | ₩11,413 | ₩11,729 | ₩11,265 | ₩11,413 | 0.00% | 10만 |
|---|
| 2025.10.27 | ₩11,708 | ₩11,779 | ₩11,399 | ₩11,440 | -2.29% | 7.6만 |
|---|
| 2025.10.24 | ₩11,896 | ₩11,976 | ₩11,493 | ₩11,627 | -2.25% | 8.5만 |
|---|
| 2025.10.23 | ₩11,721 | ₩12,070 | ₩11,641 | ₩11,829 | +0.92% | 12.4만 |
|---|
| 2025.10.22 | ₩11,587 | ₩11,708 | ₩11,393 | ₩11,627 | +0.35% | 11.7만 |
|---|
| 2025.10.21 | ₩11,466 | ₩11,855 | ₩11,426 | ₩11,574 | +0.94% | 16.6만 |
|---|
| 2025.10.20 | ₩11,896 | ₩11,976 | ₩11,426 | ₩11,453 | -3.72% | 6.5만 |
|---|
| 2025.10.17 | ₩11,989 | ₩12,311 | ₩11,574 | ₩11,815 | -1.45% | 24.2만 |
|---|
| 2025.10.16 | ₩12,204 | ₩12,512 | ₩11,949 | ₩12,030 | -1.43% | 10.4만 |
|---|
| 2025.10.15 | ₩12,204 | ₩12,472 | ₩12,070 | ₩12,124 | -0.66% | 7.7만 |
|---|
| 2025.10.14 | ₩12,097 | ₩12,499 | ₩12,043 | ₩12,124 | +0.22% | 9.9만 |
|---|
| 2025.10.13 | ₩12,150 | ₩12,346 | ₩11,802 | ₩12,150 | 0.00% | 10.8만 |
|---|
| 2025.10.10 | ₩12,673 | ₩12,740 | ₩11,896 | ₩12,016 | -5.19% | 9.1만 |
|---|