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 | ₩8,137 | ₩7,937 | ₩8,030 | +1.18% | 2.3만 |
| 2026.10.08 | ₩8,030 | ₩8,204 | ₩7,950 | ₩8,017 | -0.17% | 3.2만 |
| 2026.10.07 | ₩8,030 | ₩8,244 | ₩7,983 | ₩8,030 | 0.00% | 2.5만 |
| 2026.10.06 | ₩8,070 | ₩8,244 | ₩8,004 | ₩8,084 | +0.17% | 3만 |
| 2026.10.05 | ₩8,044 | ₩8,271 | ₩7,923 | ₩8,070 | +0.33% | 2.8만 |
| 2026.10.02 | ₩8,351 | ₩8,385 | ₩8,017 | ₩8,124 | -2.72% | 4.9만 |
| 2026.10.01 | ₩8,445 | ₩8,566 | ₩8,191 | ₩8,351 | -1.11% | 3.6만 |
| 2026.09.30 | ₩8,459 | ₩8,485 | ₩8,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,432 |
| -0.32% |
| 1.8만 |
| 2026.09.29 | ₩8,311 | ₩8,566 | ₩8,204 | ₩8,459 | +1.77% | 2만 |
|---|
| 2026.09.28 | ₩8,378 | ₩8,512 | ₩8,258 | ₩8,285 | -1.12% | 3.2만 |
|---|
| 2026.09.25 | ₩8,418 | ₩8,592 | ₩8,365 | ₩8,378 | -0.48% | 1만 |
|---|
| 2026.09.24 | ₩8,298 | ₩8,418 | ₩8,178 | ₩8,418 | +1.45% | 2.4만 |
|---|
| 2026.09.23 | ₩8,191 | ₩8,298 | ₩8,030 | ₩8,298 | +1.31% | 7.6만 |
|---|
| 2026.09.22 | ₩8,244 | ₩8,459 | ₩8,231 | ₩8,325 | +0.97% | 3.8만 |
|---|
| 2026.09.21 | ₩8,445 | ₩8,566 | ₩8,244 | ₩8,325 | -1.43% | 3.4만 |
|---|
| 2026.09.18 | ₩8,445 | ₩8,753 | ₩8,218 | ₩8,499 | +0.63% | 5.1만 |
|---|
| 2026.09.17 | ₩8,425 | ₩8,539 | ₩8,204 | ₩8,298 | -1.51% | 2.2만 |
|---|
| 2026.09.16 | ₩8,432 | ₩8,534 | ₩8,231 | ₩8,271 | -1.90% | 3.7만 |
|---|
| 2026.09.15 | ₩8,365 | ₩8,459 | ₩8,199 | ₩8,271 | -1.12% | 2.8만 |
|---|
| 2026.09.14 | ₩8,151 | ₩8,443 | ₩8,151 | ₩8,365 | +2.63% | 4.1만 |
|---|
| 2026.09.11 | ₩8,499 | ₩8,914 | ₩8,017 | ₩8,258 | -2.83% | 7.3만 |
|---|
| 2026.09.10 | ₩8,793 | ₩8,807 | ₩8,381 | ₩8,525 | -3.04% | 3만 |
|---|
| 2026.09.09 | ₩8,485 | ₩8,954 | ₩8,432 | ₩8,713 | +2.68% | 6.8만 |
|---|
| 2026.09.08 | ₩8,298 | ₩9,047 | ₩8,298 | ₩8,485 | +2.26% | 10.6만 |
|---|
| 2026.09.04 | ₩8,178 | ₩8,418 | ₩8,178 | ₩8,365 | +2.29% | 1.2만 |
|---|
| 2026.09.03 | ₩8,285 | ₩8,492 | ₩8,157 | ₩8,171 | -1.37% | 1.9만 |
|---|
| 2026.09.02 | ₩8,231 | ₩8,525 | ₩8,178 | ₩8,204 | -0.33% | 5.1만 |
|---|
| 2026.09.01 | ₩8,285 | ₩8,686 | ₩8,164 | ₩8,338 | +0.65% | 6.3만 |
|---|
| 2026.08.31 | ₩8,405 | ₩8,539 | ₩8,064 | ₩8,472 | +0.80% | 5.5만 |
|---|
| 2026.08.28 | ₩8,030 | ₩8,867 | ₩7,843 | ₩8,505 | +5.92% | 11.3만 |
|---|
| 2026.08.27 | ₩8,807 | ₩8,860 | ₩8,351 | ₩8,633 | -1.98% | 10.1만 |
|---|
| 2026.08.26 | ₩9,141 | ₩9,155 | ₩8,699 | ₩8,847 | -3.22% | 5.4만 |
|---|
| 2026.08.25 | ₩9,074 | ₩9,235 | ₩8,793 | ₩9,155 | +0.88% | 3.9만 |
|---|
| 2026.08.24 | ₩8,873 | ₩9,168 | ₩8,807 | ₩9,155 | +3.17% | 3.9만 |
|---|
| 2026.08.21 | ₩8,860 | ₩9,101 | ₩8,690 | ₩8,954 | +1.06% | 4만 |
|---|
| 2026.08.20 | ₩8,766 | ₩8,967 | ₩8,619 | ₩8,900 | +1.53% | 4.6만 |
|---|
| 2026.08.19 | ₩8,525 | ₩8,833 | ₩8,525 | ₩8,699 | +2.04% | 5.2만 |
|---|
| 2026.08.18 | ₩8,686 | ₩8,833 | ₩8,512 | ₩8,525 | -1.85% | 3.2만 |
|---|
| 2026.08.17 | ₩8,820 | ₩8,873 | ₩8,559 | ₩8,726 | -1.06% | 4.2만 |
|---|
| 2026.08.14 | ₩8,633 | ₩8,954 | ₩8,525 | ₩8,793 | +1.86% | 4.4만 |
|---|
| 2026.08.13 | ₩8,686 | ₩8,946 | ₩8,525 | ₩8,686 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩8,954 | ₩8,954 | ₩8,459 | ₩8,713 | -2.69% | 8.2만 |
|---|
| 2026.08.11 | ₩8,940 | ₩9,168 | ₩8,780 | ₩8,914 | -0.30% | 7.2만 |
|---|
| 2026.08.10 | ₩9,047 | ₩9,047 | ₩8,766 | ₩8,940 | -1.18% | 5.4만 |
|---|
| 2026.08.07 | ₩8,807 | ₩9,329 | ₩8,807 | ₩9,047 | +2.74% | 5만 |
|---|
| 2026.08.06 | ₩8,847 | ₩8,914 | ₩8,633 | ₩8,807 | -0.45% | 4.7만 |
|---|
| 2026.08.05 | ₩9,168 | ₩9,235 | ₩8,833 | ₩8,914 | -2.77% | 5.4만 |
|---|
| 2026.08.04 | ₩8,807 | ₩9,155 | ₩8,606 | ₩9,141 | +3.80% | 6.8만 |
|---|
| 2026.08.03 | ₩8,606 | ₩8,833 | ₩8,405 | ₩8,807 | +2.33% | 6.4만 |
|---|
| 2026.07.31 | ₩8,459 | ₩8,666 | ₩8,285 | ₩8,606 | +1.74% | 6.7만 |
|---|
| 2026.07.30 | ₩8,351 | ₩8,459 | ₩8,298 | ₩8,418 | +0.80% | 4.3만 |
|---|
| 2026.07.29 | ₩8,606 | ₩8,606 | ₩8,378 | ₩8,499 | -1.24% | 6.7만 |
|---|
| 2026.07.28 | ₩8,459 | ₩8,633 | ₩8,351 | ₩8,606 | +1.74% | 7.8만 |
|---|
| 2026.07.27 | ₩8,673 | ₩8,820 | ₩8,311 | ₩8,525 | -1.70% | 7.5만 |
|---|
| 2026.07.24 | ₩8,378 | ₩8,847 | ₩8,365 | ₩8,740 | +4.31% | 5.8만 |
|---|
| 2026.07.23 | ₩8,472 | ₩8,592 | ₩8,365 | ₩8,392 | -0.95% | 6.4만 |
|---|
| 2026.07.22 | ₩8,378 | ₩8,566 | ₩8,351 | ₩8,499 | +1.44% | 8.4만 |
|---|
| 2026.07.21 | ₩8,365 | ₩8,566 | ₩8,271 | ₩8,566 | +2.40% | 7.2만 |
|---|
| 2026.07.20 | ₩8,298 | ₩8,405 | ₩8,238 | ₩8,378 | +0.97% | 6.1만 |
|---|
| 2026.07.17 | ₩8,298 | ₩8,485 | ₩8,231 | ₩8,298 | 0.00% | 9만 |
|---|
| 2026.07.16 | ₩8,218 | ₩8,385 | ₩8,030 | ₩8,271 | +0.65% | 12.3만 |
|---|
| 2026.07.15 | ₩8,392 | ₩8,472 | ₩8,285 | ₩8,298 | -1.12% | 19만 |
|---|
| 2026.07.14 | ₩8,285 | ₩8,432 | ₩8,164 | ₩8,298 | +0.16% | 13.8만 |
|---|
| 2026.07.13 | ₩8,405 | ₩8,499 | ₩7,789 | ₩8,285 | -1.43% | 25.4만 |
|---|
| 2026.07.10 | ₩8,365 | ₩8,525 | ₩8,244 | ₩8,351 | -0.16% | 11.8만 |
|---|
| 2026.07.09 | ₩8,271 | ₩8,438 | ₩8,151 | ₩8,365 | +1.13% | 12.6만 |
|---|
| 2026.07.08 | ₩8,285 | ₩8,499 | ₩8,111 | ₩8,351 | +0.81% | 22.2만 |
|---|
| 2026.07.07 | ₩8,351 | ₩8,633 | ₩8,258 | ₩8,351 | 0.00% | 13.1만 |
|---|
| 2026.07.06 | ₩8,244 | ₩8,485 | ₩8,178 | ₩8,405 | +1.95% | 14.2만 |
|---|
| 2026.07.02 | ₩8,285 | ₩8,586 | ₩8,017 | ₩8,325 | +0.48% | 35.3만 |
|---|
| 2026.07.01 | ₩8,271 | ₩8,552 | ₩8,244 | ₩8,365 | +1.13% | 19.1만 |
|---|
| 2026.06.30 | ₩8,298 | ₩8,633 | ₩8,242 | ₩8,351 | +0.65% | 15.2만 |
|---|
| 2026.06.29 | ₩8,847 | ₩8,940 | ₩8,258 | ₩8,298 | -6.20% | 18.8만 |
|---|
| 2026.06.26 | ₩8,873 | ₩9,369 | ₩8,579 | ₩8,860 | -0.15% | 170.2만 |
|---|
| 2026.06.25 | ₩8,218 | ₩8,914 | ₩8,218 | ₩8,900 | +8.31% | 17.3만 |
|---|
| 2026.06.24 | ₩8,204 | ₩8,499 | ₩8,037 | ₩8,338 | +1.63% | 14.4만 |
|---|
| 2026.06.23 | ₩8,164 | ₩8,968 | ₩8,124 | ₩8,271 | +1.31% | 23.3만 |
|---|
| 2026.06.22 | ₩8,392 | ₩8,621 | ₩7,763 | ₩8,137 | -3.03% | 32.4만 |
|---|
| 2026.06.18 | ₩8,231 | ₩8,900 | ₩7,763 | ₩8,579 | +4.23% | 46.7만 |
|---|
| 2026.06.17 | ₩7,896 | ₩8,351 | ₩7,709 | ₩8,111 | +2.71% | 27.2만 |
|---|
| 2026.06.16 | ₩8,365 | ₩9,034 | ₩7,388 | ₩8,084 | -3.36% | 85만 |
|---|
| 2026.06.15 | ₩11,992 | ₩12,032 | ₩8,057 | ₩8,847 | -26.23% | 187.3만 |
|---|
| 2026.06.12 | ₩12,246 | ₩12,848 | ₩11,778 | ₩12,112 | -1.09% | 50.4만 |
|---|
| 2026.06.11 | ₩12,594 | ₩14,053 | ₩12,045 | ₩12,701 | +0.85% | 71.4만 |
|---|
| 2026.06.10 | ₩12,527 | ₩13,049 | ₩9,034 | ₩12,688 | +1.28% | 101.6만 |
|---|
| 2026.06.09 | ₩14,120 | ₩15,211 | ₩12,487 | ₩12,715 | -9.95% | 93만 |
|---|
| 2026.06.08 | ₩14,709 | ₩14,829 | ₩12,790 | ₩14,321 | -2.64% | 144.9만 |
|---|
| 2026.06.05 | ₩12,126 | ₩13,451 | ₩11,778 | ₩13,344 | +10.04% | 97만 |
|---|
| 2026.06.04 | ₩11,229 | ₩14,722 | ₩11,229 | ₩12,460 | +10.97% | 230.7만 |
|---|
| 2026.06.03 | ₩12,260 | ₩12,260 | ₩10,707 | ₩11,135 | -9.17% | 89.4만 |
|---|
| 2026.06.02 | ₩15,672 | ₩15,672 | ₩10,038 | ₩11,537 | -26.39% | 255.8만 |
|---|
| 2026.06.01 | ₩11,155 | ₩12,715 | ₩10,389 | ₩12,621 | +13.14% | 123.4만 |
|---|
| 2026.05.29 | ₩10,627 | ₩11,376 | ₩9,636 | ₩10,533 | -0.88% | 44.8만 |
|---|
| 2026.05.28 | ₩11,095 | ₩11,457 | ₩9,502 | ₩10,265 | -7.48% | 75.9만 |
|---|
| 2026.05.27 | ₩10,814 | ₩11,845 | ₩9,141 | ₩10,774 | -0.37% | 122.1만 |
|---|
| 2026.05.26 | ₩7,803 | ₩9,288 | ₩7,733 | ₩9,275 | +18.87% | 42.4만 |
|---|
| 2026.05.22 | ₩7,120 | ₩7,656 | ₩7,120 | ₩7,508 | +5.45% | 11.1만 |
|---|
| 2026.05.21 | ₩6,933 | ₩7,254 | ₩6,906 | ₩7,187 | +3.67% | 6.7만 |
|---|
| 2026.05.20 | ₩7,026 | ₩7,321 | ₩6,903 | ₩7,026 | 0.00% | 8.3만 |
|---|
| 2026.05.19 | ₩6,866 | ₩7,361 | ₩6,866 | ₩7,040 | +2.53% | 11.6만 |
|---|
| 2026.05.18 | ₩7,000 | ₩7,000 | ₩6,759 | ₩6,946 | -0.76% | 8만 |
|---|
| 2026.05.15 | ₩6,719 | ₩7,080 | ₩6,719 | ₩6,919 | +2.99% | 8.1만 |
|---|
| 2026.05.14 | ₩7,053 | ₩7,093 | ₩6,759 | ₩6,853 | -2.85% | 9.8만 |
|---|
| 2026.05.13 | ₩6,812 | ₩7,194 | ₩6,812 | ₩7,053 | +3.54% | 17.1만 |
|---|
| 2026.05.12 | ₩6,919 | ₩6,933 | ₩6,558 | ₩6,893 | -0.39% | 16.4만 |
|---|
| 2026.05.11 | ₩7,080 | ₩7,348 | ₩6,625 | ₩6,879 | -2.84% | 17.6만 |
|---|
| 2026.05.08 | ₩6,786 | ₩7,187 | ₩6,096 | ₩7,147 | +5.33% | 29만 |
|---|
| 2026.05.07 | ₩6,679 | ₩6,893 | ₩6,558 | ₩6,719 | +0.60% | 48.7만 |
|---|
| 2026.05.06 | ₩8,164 | ₩8,231 | ₩7,174 | ₩8,030 | -1.64% | 84만 |
|---|
| 2026.05.05 | ₩6,973 | ₩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 | ₩7,428 | ₩6,799 | ₩7,267 | +6.47% | 16.9만 |
|---|
| 2026.04.30 | ₩6,719 | ₩6,879 | ₩6,598 | ₩6,759 | +0.60% | 10.8만 |
|---|
| 2026.04.29 | ₩6,906 | ₩6,953 | ₩6,558 | ₩6,759 | -2.13% | 17만 |
|---|
| 2026.04.28 | ₩7,361 | ₩7,482 | ₩6,571 | ₩6,946 | -5.64% | 18만 |
|---|
| 2026.04.27 | ₩7,107 | ₩7,977 | ₩7,040 | ₩7,374 | +3.77% | 51.3만 |
|---|
| 2026.04.24 | ₩6,652 | ₩7,160 | ₩6,652 | ₩6,799 | +2.21% | 24.1만 |
|---|
| 2026.04.23 | ₩6,585 | ₩7,555 | ₩6,304 | ₩6,638 | +0.81% | 93.2만 |
|---|
| 2026.04.22 | ₩6,585 | ₩6,739 | ₩6,491 | ₩6,558 | -0.41% | 5.5만 |
|---|
| 2026.04.21 | ₩6,893 | ₩7,324 | ₩6,442 | ₩6,571 | -4.66% | 18.7만 |
|---|
| 2026.04.20 | ₩6,384 | ₩6,933 | ₩6,304 | ₩6,866 | +7.55% | 22.4만 |
|---|
| 2026.04.17 | ₩6,130 | ₩6,438 | ₩6,130 | ₩6,397 | +4.37% | 17.3만 |
|---|
| 2026.04.16 | ₩5,956 | ₩6,143 | ₩5,869 | ₩6,116 | +2.70% | 12.3만 |
|---|
| 2026.04.15 | ₩5,501 | ₩6,009 | ₩5,461 | ₩5,822 | +5.84% | 13.8만 |
|---|
| 2026.04.14 | ₩5,675 | ₩5,782 | ₩5,501 | ₩5,534 | -2.48% | 17만 |
|---|
| 2026.04.13 | ₩5,541 | ₩5,862 | ₩5,420 | ₩5,581 | +0.72% | 13.1만 |
|---|
| 2026.04.10 | ₩5,394 | ₩5,608 | ₩5,320 | ₩5,554 | +2.98% | 10.8만 |
|---|
| 2026.04.09 | ₩5,487 | ₩5,606 | ₩5,220 | ₩5,380 | -1.95% | 7.7만 |
|---|
| 2026.04.08 | ₩5,554 | ₩5,735 | ₩5,220 | ₩5,447 | -1.93% | 17만 |
|---|
| 2026.04.07 | ₩5,621 | ₩5,621 | ₩5,394 | ₩5,407 | -3.81% | 7.6만 |
|---|
| 2026.04.06 | ₩5,688 | ₩5,814 | ₩5,581 | ₩5,594 | -1.65% | 7.2만 |
|---|
| 2026.04.02 | ₩5,621 | ₩5,715 | ₩5,521 | ₩5,688 | +1.19% | 6만 |
|---|
| 2026.04.01 | ₩5,809 | ₩5,835 | ₩5,621 | ₩5,621 | -3.23% | 8만 |
|---|
| 2026.03.31 | ₩5,956 | ₩5,956 | ₩5,742 | ₩5,782 | -2.92% | 5.9만 |
|---|
| 2026.03.30 | ₩5,728 | ₩5,916 | ₩5,661 | ₩5,889 | +2.80% | 5만 |
|---|
| 2026.03.27 | ₩5,755 | ₩5,809 | ₩5,621 | ₩5,755 | 0.00% | 5.9만 |
|---|
| 2026.03.26 | ₩5,701 | ₩5,862 | ₩5,701 | ₩5,742 | +0.70% | 4.5만 |
|---|
| 2026.03.25 | ₩6,023 | ₩6,023 | ₩5,661 | ₩5,742 | -4.67% | 8.6만 |
|---|
| 2026.03.24 | ₩6,076 | ₩6,090 | ₩5,782 | ₩5,795 | -4.63% | 6.3만 |
|---|
| 2026.03.23 | ₩6,411 | ₩6,525 | ₩5,447 | ₩6,076 | -5.22% | 16.5만 |
|---|
| 2026.03.20 | ₩6,290 | ₩6,418 | ₩6,157 | ₩6,250 | -0.64% | 10만 |
|---|
| 2026.03.19 | ₩6,357 | ₩6,424 | ₩6,223 | ₩6,331 | -0.42% | 7.7만 |
|---|
| 2026.03.18 | ₩6,264 | ₩6,376 | ₩6,143 | ₩6,223 | -0.64% | 12.9만 |
|---|
| 2026.03.17 | ₩6,919 | ₩7,000 | ₩6,264 | ₩6,384 | -7.74% | 8.6만 |
|---|
| 2026.03.16 | ₩6,960 | ₩7,154 | ₩6,786 | ₩6,893 | -0.96% | 7.9만 |
|---|
| 2026.03.13 | ₩6,960 | ₩7,254 | ₩6,879 | ₩6,946 | -0.19% | 11.8만 |
|---|
| 2026.03.12 | ₩6,919 | ₩7,120 | ₩6,838 | ₩6,893 | -0.39% | 6.8만 |
|---|
| 2026.03.11 | ₩6,826 | ₩7,227 | ₩6,625 | ₩7,067 | +3.53% | 14만 |
|---|
| 2026.03.10 | ₩6,799 | ₩7,134 | ₩6,799 | ₩6,960 | +2.36% | 9.5만 |
|---|
| 2026.03.09 | ₩6,491 | ₩6,866 | ₩6,304 | ₩6,812 | +4.95% | 8.8만 |
|---|
| 2026.03.06 | ₩6,157 | ₩6,612 | ₩6,157 | ₩6,531 | +6.09% | 12.7만 |
|---|
| 2026.03.05 | ₩6,571 | ₩6,632 | ₩6,210 | ₩6,290 | -4.28% | 12.2만 |
|---|
| 2026.03.04 | ₩6,451 | ₩6,719 | ₩6,384 | ₩6,571 | +1.87% | 16.2만 |
|---|
| 2026.03.03 | ₩6,090 | ₩6,531 | ₩5,782 | ₩6,424 | +5.49% | 27.7만 |
|---|
| 2026.03.02 | ₩6,049 | ₩6,197 | ₩5,902 | ₩6,049 | 0.00% | 15.6만 |
|---|
| 2026.02.27 | ₩6,237 | ₩6,310 | ₩6,090 | ₩6,223 | -0.21% | 11.8만 |
|---|
| 2026.02.26 | ₩6,277 | ₩6,471 | ₩6,076 | ₩6,264 | -0.21% | 11.4만 |
|---|
| 2026.02.25 | ₩6,116 | ₩6,369 | ₩5,889 | ₩6,250 | +2.19% | 15만 |
|---|
| 2026.02.24 | ₩6,157 | ₩6,397 | ₩5,956 | ₩6,063 | -1.52% | 10.3만 |
|---|
| 2026.02.23 | ₩6,424 | ₩6,438 | ₩6,009 | ₩6,143 | -4.38% | 17.3만 |
|---|
| 2026.02.20 | ₩6,745 | ₩6,766 | ₩6,424 | ₩6,491 | -3.77% | 10.7만 |
|---|
| 2026.02.19 | ₩6,571 | ₩6,826 | ₩6,464 | ₩6,772 | +3.05% | 11.2만 |
|---|
| 2026.02.18 | ₩6,598 | ₩6,705 | ₩6,337 | ₩6,598 | 0.00% | 14.3만 |
|---|
| 2026.02.17 | ₩6,732 | ₩6,759 | ₩6,377 | ₩6,612 | -1.79% | 20.7만 |
|---|
| 2026.02.13 | ₩6,585 | ₩6,839 | ₩6,491 | ₩6,732 | +2.24% | 13.4만 |
|---|
| 2026.02.12 | ₩7,013 | ₩7,113 | ₩6,491 | ₩6,585 | -6.11% | 15.6만 |
|---|
| 2026.02.11 | ₩6,638 | ₩6,960 | ₩6,559 | ₩6,812 | +2.62% | 35.7만 |
|---|
| 2026.02.10 | ₩6,732 | ₩6,732 | ₩6,230 | ₩6,598 | -1.99% | 38.4만 |
|---|
| 2026.02.09 | ₩6,719 | ₩7,040 | ₩6,487 | ₩6,786 | +1.00% | 25.1만 |
|---|
| 2026.02.06 | ₩6,130 | ₩6,853 | ₩6,130 | ₩6,732 | +9.83% | 49.7만 |
|---|
| 2026.02.05 | ₩5,313 | ₩6,317 | ₩5,220 | ₩6,183 | +16.37% | 100.1만 |
|---|
| 2026.02.04 | ₩7,187 | ₩7,522 | ₩7,026 | ₩7,428 | +3.35% | 33만 |
|---|
| 2026.02.03 | ₩7,308 | ₩7,361 | ₩6,933 | ₩7,174 | -1.83% | 29.7만 |
|---|
| 2026.02.02 | ₩7,174 | ₩7,589 | ₩6,893 | ₩7,374 | +2.80% | 38만 |
|---|
| 2026.01.30 | ₩7,308 | ₩7,669 | ₩6,893 | ₩7,093 | -2.93% | 35.8만 |
|---|
| 2026.01.29 | ₩7,789 | ₩7,890 | ₩7,187 | ₩7,308 | -6.19% | 45.3만 |
|---|
| 2026.01.28 | ₩8,004 | ₩8,218 | ₩7,682 | ₩7,749 | -3.18% | 10.4만 |
|---|
| 2026.01.27 | ₩7,803 | ₩7,963 | ₩7,374 | ₩7,963 | +2.06% | 25.6만 |
|---|
| 2026.01.26 | ₩8,178 | ₩8,178 | ₩7,361 | ₩7,843 | -4.09% | 38.5만 |
|---|
| 2026.01.23 | ₩7,990 | ₩8,258 | ₩7,977 | ₩8,218 | +2.85% | 12.6만 |
|---|
| 2026.01.22 | ₩7,763 | ₩8,084 | ₩7,629 | ₩7,990 | +2.93% | 14.6만 |
|---|
| 2026.01.21 | ₩8,084 | ₩8,298 | ₩7,322 | ₩7,629 | -5.63% | 37.3만 |
|---|
| 2026.01.20 | ₩8,418 | ₩8,726 | ₩7,910 | ₩8,044 | -4.45% | 46.1만 |
|---|
| 2026.01.16 | ₩8,459 | ₩8,546 | ₩8,151 | ₩8,485 | +0.32% | 17.6만 |
|---|
| 2026.01.15 | ₩8,204 | ₩8,525 | ₩8,084 | ₩8,472 | +3.26% | 16.5만 |
|---|
| 2026.01.14 | ₩8,231 | ₩8,445 | ₩8,070 | ₩8,164 | -0.81% | 30.1만 |
|---|
| 2026.01.13 | ₩9,101 | ₩9,155 | ₩8,231 | ₩8,298 | -8.82% | 32.9만 |
|---|
| 2026.01.12 | ₩8,699 | ₩9,141 | ₩8,505 | ₩9,088 | +4.46% | 15.3만 |
|---|
| 2026.01.09 | ₩8,579 | ₩8,793 | ₩8,425 | ₩8,686 | +1.25% | 11.4만 |
|---|
| 2026.01.08 | ₩8,285 | ₩8,619 | ₩8,285 | ₩8,485 | +2.42% | 3.8만 |
|---|
| 2026.01.07 | ₩8,204 | ₩8,436 | ₩8,204 | ₩8,351 | +1.79% | 7.1만 |
|---|
| 2026.01.06 | ₩8,137 | ₩8,472 | ₩8,070 | ₩8,311 | +2.14% | 10.7만 |
|---|
| 2026.01.05 | ₩8,070 | ₩8,398 | ₩8,030 | ₩8,151 | +1.00% | 14.9만 |
|---|
| 2026.01.02 | ₩8,365 | ₩8,378 | ₩8,030 | ₩8,070 | -3.52% | 11.2만 |
|---|
| 2025.12.31 | ₩8,044 | ₩8,305 | ₩8,030 | ₩8,244 | +2.50% | 18.7만 |
|---|
| 2025.12.30 | ₩8,525 | ₩8,525 | ₩8,057 | ₩8,097 | -5.02% | 16.8만 |
|---|
| 2025.12.29 | ₩8,111 | ₩8,579 | ₩8,030 | ₩8,365 | +3.14% | 25.9만 |
|---|
| 2025.12.26 | ₩8,472 | ₩8,472 | ₩7,763 | ₩8,124 | -4.11% | 35.9만 |
|---|
| 2025.12.24 | ₩8,365 | ₩8,512 | ₩8,178 | ₩8,472 | +1.28% | 11.7만 |
|---|
| 2025.12.23 | ₩8,004 | ₩8,338 | ₩7,876 | ₩8,338 | +4.18% | 16.2만 |
|---|
| 2025.12.22 | ₩8,338 | ₩8,338 | ₩7,937 | ₩8,017 | -3.85% | 22.8만 |
|---|
| 2025.12.19 | ₩8,378 | ₩8,512 | ₩8,151 | ₩8,298 | -0.96% | 19.1만 |
|---|
| 2025.12.18 | ₩8,566 | ₩8,659 | ₩7,615 | ₩8,378 | -2.19% | 33.6만 |
|---|
| 2025.12.17 | ₩8,512 | ₩8,686 | ₩8,369 | ₩8,525 | +0.16% | 15.1만 |
|---|
| 2025.12.16 | ₩8,686 | ₩8,686 | ₩8,311 | ₩8,472 | -2.47% | 17.1만 |
|---|
| 2025.12.15 | ₩8,766 | ₩8,985 | ₩8,525 | ₩8,633 | -1.53% | 28.2만 |
|---|
| 2025.12.12 | ₩8,766 | ₩8,860 | ₩8,633 | ₩8,699 | -0.76% | 14.6만 |
|---|
| 2025.12.11 | ₩8,887 | ₩8,954 | ₩8,693 | ₩8,726 | -1.81% | 16.1만 |
|---|
| 2025.12.10 | ₩8,820 | ₩8,994 | ₩8,485 | ₩8,900 | +0.91% | 29.4만 |
|---|
| 2025.12.09 | ₩8,793 | ₩9,074 | ₩8,646 | ₩8,793 | 0.00% | 19.2만 |
|---|
| 2025.12.08 | ₩8,833 | ₩9,021 | ₩8,726 | ₩8,847 | +0.15% | 8.7만 |
|---|
| 2025.12.05 | ₩9,369 | ₩9,416 | ₩8,780 | ₩8,833 | -5.71% | 10.9만 |
|---|
| 2025.12.04 | ₩9,114 | ₩9,569 | ₩9,021 | ₩9,329 | +2.35% | 14.3만 |
|---|
| 2025.12.03 | ₩8,686 | ₩9,288 | ₩8,686 | ₩9,181 | +5.70% | 9.7만 |
|---|
| 2025.12.02 | ₩8,927 | ₩8,946 | ₩8,633 | ₩8,673 | -2.85% | 8.8만 |
|---|
| 2025.12.01 | ₩9,114 | ₩9,228 | ₩8,807 | ₩8,873 | -2.64% | 14만 |
|---|
| 2025.11.28 | ₩9,088 | ₩9,329 | ₩9,088 | ₩9,195 | +1.18% | 6.6만 |
|---|
| 2025.11.26 | ₩9,061 | ₩9,068 | ₩8,699 | ₩9,047 | -0.15% | 13.4만 |
|---|
| 2025.11.25 | ₩8,780 | ₩9,128 | ₩8,659 | ₩9,061 | +3.20% | 10.9만 |
|---|
| 2025.11.24 | ₩8,606 | ₩8,914 | ₩8,539 | ₩8,753 | +1.71% | 11.6만 |
|---|
| 2025.11.21 | ₩8,472 | ₩8,940 | ₩8,405 | ₩8,606 | +1.58% | 13.9만 |
|---|
| 2025.11.20 | ₩8,566 | ₩8,940 | ₩8,405 | ₩8,445 | -1.41% | 10.2만 |
|---|
| 2025.11.19 | ₩8,740 | ₩8,793 | ₩8,351 | ₩8,566 | -1.99% | 14.1만 |
|---|
| 2025.11.18 | ₩8,258 | ₩8,793 | ₩8,224 | ₩8,673 | +5.02% | 19.1만 |
|---|
| 2025.11.17 | ₩8,940 | ₩8,940 | ₩8,004 | ₩8,418 | -5.84% | 42.2만 |
|---|
| 2025.11.14 | ₩8,619 | ₩8,981 | ₩8,539 | ₩8,860 | +2.80% | 10.3만 |
|---|
| 2025.11.13 | ₩8,833 | ₩9,007 | ₩8,619 | ₩8,659 | -1.97% | 9.4만 |
|---|
| 2025.11.12 | ₩9,088 | ₩9,181 | ₩8,773 | ₩8,887 | -2.21% | 13.1만 |
|---|
| 2025.11.11 | ₩9,703 | ₩9,743 | ₩8,726 | ₩8,807 | -9.24% | 38.3만 |
|---|
| 2025.11.10 | ₩9,971 | ₩9,998 | ₩9,288 | ₩9,717 | -2.55% | 18.6만 |
|---|
| 2025.11.07 | ₩9,034 | ₩9,944 | ₩8,833 | ₩9,904 | +9.63% | 39.2만 |
|---|
| 2025.11.06 | ₩10,051 | ₩10,051 | ₩8,914 | ₩9,034 | -10.12% | 14.9만 |
|---|
| 2025.11.05 | ₩10,172 | ₩10,172 | ₩9,153 | ₩9,784 | -3.82% | 20.5만 |
|---|
| 2025.11.04 | ₩9,824 | ₩10,152 | ₩9,322 | ₩9,369 | -4.63% | 33.1만 |
|---|
| 2025.11.03 | ₩10,975 | ₩10,975 | ₩9,502 | ₩9,824 | -10.49% | 34.9만 |
|---|
| 2025.10.31 | ₩10,774 | ₩11,122 | ₩10,774 | ₩10,961 | +1.74% | 8.3만 |
|---|
| 2025.10.30 | ₩10,827 | ₩11,283 | ₩10,774 | ₩10,801 | -0.25% | 11.1만 |
|---|
| 2025.10.29 | ₩11,376 | ₩11,965 | ₩10,841 | ₩10,908 | -4.12% | 21.7만 |
|---|
| 2025.10.28 | ₩11,390 | ₩11,705 | ₩11,242 | ₩11,390 | 0.00% | 10만 |
|---|
| 2025.10.27 | ₩11,684 | ₩11,755 | ₩11,376 | ₩11,416 | -2.29% | 7.6만 |
|---|
| 2025.10.24 | ₩11,871 | ₩11,952 | ₩11,470 | ₩11,604 | -2.25% | 8.5만 |
|---|
| 2025.10.23 | ₩11,697 | ₩12,045 | ₩11,617 | ₩11,805 | +0.92% | 12.4만 |
|---|
| 2025.10.22 | ₩11,564 | ₩11,684 | ₩11,370 | ₩11,604 | +0.35% | 11.7만 |
|---|
| 2025.10.21 | ₩11,443 | ₩11,831 | ₩11,403 | ₩11,550 | +0.94% | 16.6만 |
|---|
| 2025.10.20 | ₩11,871 | ₩11,952 | ₩11,403 | ₩11,430 | -3.72% | 6.5만 |
|---|
| 2025.10.17 | ₩11,965 | ₩12,286 | ₩11,550 | ₩11,791 | -1.45% | 24.2만 |
|---|
| 2025.10.16 | ₩12,179 | ₩12,487 | ₩11,925 | ₩12,005 | -1.43% | 10.4만 |
|---|
| 2025.10.15 | ₩12,179 | ₩12,447 | ₩12,045 | ₩12,099 | -0.66% | 7.7만 |
|---|
| 2025.10.14 | ₩12,072 | ₩12,474 | ₩12,019 | ₩12,099 | +0.22% | 9.9만 |
|---|
| 2025.10.13 | ₩12,126 | ₩12,321 | ₩11,778 | ₩12,126 | 0.00% | 10.8만 |
|---|
| 2025.10.10 | ₩12,648 | ₩12,715 | ₩11,871 | ₩11,992 | -5.19% | 9.1만 |
|---|