시장 데이터를 불러오는 중
전체 종목
리간드 파마슈티컬스 과거 주가
Ligand Pharmaceuticals Incorporated - Common Stock · LGND · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ligand Pharmaceuticals Incorporated - Common Stock · LGND · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩394,246 | ₩407,607 | ₩393,618 | ₩403,635 | +2.38% | 18.3만 |
| 2026.10.08 | ₩388,389 | ₩396,506 | ₩376,793 | ₩394,527 | +1.58% | 31.9만 |
| 2026.10.07 | ₩392,695 | ₩402,912 | ₩391,144 | ₩392,200 | -0.13% | 30.9만 |
| 2026.10.06 | ₩413,799 | ₩413,799 | ₩392,829 | ₩397,122 | -4.03% | 16.4만 |
| 2026.10.05 | ₩406,497 | ₩414,280 | ₩402,271 | ₩410,268 | +0.93% | 16.4만 |
| 2026.10.02 | ₩411,311 | ₩411,418 | ₩402,979 | ₩405,173 | -1.49% | 17.9만 |
| 2026.10.01 | ₩414,347 | ₩417,329 | ₩403,193 | ₩404,878 | -2.29% | 37.4만 |
| 2026.09.30 | ₩415,283 | ₩424,257 | ₩410,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩417,757 |
| +0.60% |
| 50.6만 |
| 2026.09.29 | ₩419,442 | ₩424,083 | ₩407,045 | ₩415,069 | -1.04% | 43.1만 |
|---|
| 2026.09.28 | ₩400,920 | ₩421,194 | ₩400,813 | ₩420,071 | +4.78% | 24만 |
|---|
| 2026.09.25 | ₩405,454 | ₩408,369 | ₩393,056 | ₩403,247 | -0.54% | 30.6만 |
|---|
| 2026.09.24 | ₩397,135 | ₩405,774 | ₩396,359 | ₩399,930 | +0.70% | 20.9만 |
|---|
| 2026.09.23 | ₩401,802 | ₩404,477 | ₩395,971 | ₩399,088 | -0.68% | 24.2만 |
|---|
| 2026.09.22 | ₩389,178 | ₩401,856 | ₩386,503 | ₩399,208 | +2.58% | 30.9만 |
|---|
| 2026.09.21 | ₩379,375 | ₩388,522 | ₩377,743 | ₩387,934 | +2.26% | 23.7만 |
|---|
| 2026.09.18 | ₩381,996 | ₩382,009 | ₩375,122 | ₩379,134 | -0.75% | 37.3만 |
|---|
| 2026.09.17 | ₩373,811 | ₩381,835 | ₩365,238 | ₩380,752 | +1.86% | 24.9만 |
|---|
| 2026.09.16 | ₩371,752 | ₩372,781 | ₩362,724 | ₩368,047 | -1.00% | 29.9만 |
|---|
| 2026.09.15 | ₩375,175 | ₩375,175 | ₩362,122 | ₩370,428 | -1.27% | 18만 |
|---|
| 2026.09.14 | ₩381,060 | ₩384,015 | ₩374,627 | ₩375,336 | -1.50% | 15.9만 |
|---|
| 2026.09.11 | ₩389,820 | ₩393,190 | ₩379,508 | ₩380,444 | -2.40% | 26.1만 |
|---|
| 2026.09.10 | ₩381,153 | ₩389,525 | ₩378,532 | ₩386,837 | +1.49% | 14.7만 |
|---|
| 2026.09.09 | ₩385,206 | ₩390,274 | ₩381,795 | ₩385,232 | +0.01% | 31만 |
|---|
| 2026.09.08 | ₩381,220 | ₩386,877 | ₩372,327 | ₩386,275 | +1.33% | 21.6만 |
|---|
| 2026.09.04 | ₩384,376 | ₩387,840 | ₩381,782 | ₩381,956 | -0.63% | 13.2만 |
|---|
| 2026.09.03 | ₩383,721 | ₩387,961 | ₩376,981 | ₩387,492 | +0.98% | 19만 |
|---|
| 2026.09.02 | ₩382,130 | ₩388,282 | ₩376,727 | ₩383,721 | +0.42% | 19만 |
|---|
| 2026.09.01 | ₩382,865 | ₩388,389 | ₩377,128 | ₩380,177 | -0.70% | 18.5만 |
|---|
| 2026.08.31 | ₩370,147 | ₩382,357 | ₩368,582 | ₩379,950 | +2.65% | 20.4만 |
|---|
| 2026.08.28 | ₩379,415 | ₩379,816 | ₩370,936 | ₩375,122 | -1.13% | 12.8만 |
|---|
| 2026.08.27 | ₩380,765 | ₩386,770 | ₩377,676 | ₩380,511 | -0.07% | 20.6만 |
|---|
| 2026.08.26 | ₩376,767 | ₩387,385 | ₩370,468 | ₩384,965 | +2.18% | 14.8만 |
|---|
| 2026.08.25 | ₩380,110 | ₩385,032 | ₩372,166 | ₩376,767 | -0.88% | 19.7만 |
|---|
| 2026.08.24 | ₩382,852 | ₩382,852 | ₩374,293 | ₩374,707 | -2.13% | 15.8만 |
|---|
| 2026.08.21 | ₩385,286 | ₩387,813 | ₩381,434 | ₩382,879 | -0.62% | 15.3만 |
|---|
| 2026.08.20 | ₩386,650 | ₩392,347 | ₩380,979 | ₩384,350 | -0.59% | 13.9만 |
|---|
| 2026.08.19 | ₩389,204 | ₩394,006 | ₩377,476 | ₩388,790 | -0.11% | 23.1만 |
|---|
| 2026.08.18 | ₩389,178 | ₩392,534 | ₩380,364 | ₩384,617 | -1.17% | 24.8만 |
|---|
| 2026.08.17 | ₩391,144 | ₩398,927 | ₩390,154 | ₩390,207 | -0.24% | 14.6만 |
|---|
| 2026.08.14 | ₩384,644 | ₩394,781 | ₩384,096 | ₩393,992 | +2.43% | 19.7만 |
|---|
| 2026.08.13 | ₩394,514 | ₩394,514 | ₩381,474 | ₩386,262 | -2.09% | 25.5만 |
|---|
| 2026.08.12 | ₩388,348 | ₩394,193 | ₩384,911 | ₩392,213 | +1.00% | 38만 |
|---|
| 2026.08.11 | ₩394,540 | ₩400,331 | ₩385,968 | ₩386,168 | -2.12% | 36.9만 |
|---|
| 2026.08.10 | ₩395,209 | ₩400,398 | ₩385,781 | ₩395,463 | +0.06% | 19.2만 |
|---|
| 2026.08.07 | ₩407,058 | ₩407,366 | ₩383,360 | ₩392,053 | -3.69% | 31.4만 |
|---|
| 2026.08.06 | ₩409,345 | ₩424,605 | ₩397,616 | ₩401,401 | -1.94% | 39.4만 |
|---|
| 2026.08.05 | ₩408,249 | ₩412,662 | ₩401,308 | ₩404,651 | -0.88% | 19.7만 |
|---|
| 2026.08.04 | ₩400,438 | ₩403,447 | ₩392,869 | ₩402,271 | +0.46% | 32.9만 |
|---|
| 2026.08.03 | ₩383,828 | ₩392,160 | ₩379,508 | ₩390,568 | +1.76% | 19.2만 |
|---|
| 2026.07.31 | ₩394,313 | ₩403,795 | ₩382,785 | ₩384,550 | -2.48% | 27.2만 |
|---|
| 2026.07.30 | ₩384,871 | ₩405,226 | ₩383,093 | ₩396,252 | +2.96% | 28.3만 |
|---|
| 2026.07.29 | ₩394,032 | ₩398,927 | ₩384,082 | ₩385,179 | -2.25% | 35.7만 |
|---|
| 2026.07.28 | ₩402,926 | ₩402,939 | ₩392,561 | ₩396,239 | -1.66% | 35.4만 |
|---|
| 2026.07.27 | ₩402,618 | ₩407,861 | ₩391,879 | ₩397,871 | -1.18% | 37.8만 |
|---|
| 2026.07.24 | ₩404,852 | ₩411,659 | ₩397,443 | ₩401,923 | -0.72% | 27.7만 |
|---|
| 2026.07.23 | ₩401,843 | ₩411,218 | ₩401,214 | ₩404,089 | +0.56% | 35.6만 |
|---|
| 2026.07.22 | ₩412,154 | ₩412,662 | ₩404,156 | ₩406,911 | -1.27% | 20.6만 |
|---|
| 2026.07.21 | ₩397,162 | ₩408,529 | ₩394,995 | ₩408,529 | +2.86% | 16.3만 |
|---|
| 2026.07.20 | ₩406,644 | ₩412,662 | ₩392,775 | ₩393,176 | -3.31% | 39.6만 |
|---|
| 2026.07.17 | ₩393,711 | ₩408,703 | ₩388,108 | ₩405,748 | +3.06% | 27.8만 |
|---|
| 2026.07.16 | ₩394,674 | ₩406,002 | ₩392,748 | ₩396,466 | +0.45% | 24.2만 |
|---|
| 2026.07.15 | ₩403,875 | ₩406,510 | ₩390,742 | ₩396,212 | -1.90% | 29.1만 |
|---|
| 2026.07.14 | ₩413,585 | ₩413,585 | ₩401,214 | ₩402,511 | -2.68% | 64.9만 |
|---|
| 2026.07.13 | ₩421,395 | ₩423,174 | ₩407,593 | ₩413,585 | -1.85% | 24.6만 |
|---|
| 2026.07.10 | ₩430,944 | ₩431,720 | ₩415,484 | ₩422,933 | -1.86% | 14.9만 |
|---|
| 2026.07.09 | ₩428,069 | ₩432,415 | ₩421,301 | ₩431,452 | +0.79% | 58.3만 |
|---|
| 2026.07.08 | ₩430,516 | ₩436,828 | ₩416,901 | ₩421,114 | -2.18% | 40.5만 |
|---|
| 2026.07.07 | ₩425,247 | ₩432,375 | ₩418,252 | ₩427,199 | +0.46% | 31.7만 |
|---|
| 2026.07.06 | ₩427,881 | ₩431,051 | ₩422,291 | ₩428,523 | +0.15% | 34.9만 |
|---|
| 2026.07.02 | ₩421,021 | ₩427,962 | ₩412,929 | ₩427,360 | +1.51% | 36.8만 |
|---|
| 2026.07.01 | ₩421,542 | ₩425,835 | ₩408,315 | ₩417,276 | -1.01% | 52.2만 |
|---|
| 2026.06.30 | ₩421,275 | ₩429,286 | ₩417,182 | ₩422,732 | +0.35% | 87.9만 |
|---|
| 2026.06.29 | ₩406,122 | ₩421,007 | ₩397,750 | ₩419,991 | +3.41% | 53.9만 |
|---|
| 2026.06.26 | ₩393,939 | ₩408,850 | ₩382,491 | ₩406,015 | +3.07% | 125.1만 |
|---|
| 2026.06.25 | ₩385,620 | ₩401,374 | ₩385,620 | ₩395,758 | +2.63% | 71.1만 |
|---|
| 2026.06.24 | ₩378,947 | ₩385,781 | ₩372,661 | ₩381,033 | +0.55% | 54.9만 |
|---|
| 2026.06.23 | ₩346,850 | ₩377,850 | ₩345,044 | ₩373,717 | +7.75% | 229.8만 |
|---|
| 2026.06.22 | ₩358,057 | ₩364,824 | ₩327,658 | ₩350,621 | -2.08% | 82만 |
|---|
| 2026.06.18 | ₩357,161 | ₩369,384 | ₩355,583 | ₩367,619 | +2.93% | 61만 |
|---|
| 2026.06.17 | ₩343,640 | ₩357,442 | ₩341,032 | ₩351,918 | +2.41% | 35.5만 |
|---|
| 2026.06.16 | ₩341,179 | ₩345,325 | ₩334,840 | ₩341,366 | +0.05% | 22.1만 |
|---|
| 2026.06.15 | ₩340,042 | ₩344,148 | ₩337,889 | ₩338,691 | -0.40% | 15.9만 |
|---|
| 2026.06.12 | ₩341,019 | ₩346,422 | ₩335,000 | ₩341,754 | +0.22% | 24.7만 |
|---|
| 2026.06.11 | ₩335,736 | ₩345,806 | ₩330,333 | ₩340,457 | +1.41% | 27.5만 |
|---|
| 2026.06.10 | ₩327,658 | ₩343,961 | ₩327,658 | ₩331,991 | +1.32% | 24만 |
|---|
| 2026.06.09 | ₩323,619 | ₩327,658 | ₩316,959 | ₩325,358 | +0.54% | 17.4만 |
|---|
| 2026.06.08 | ₩320,650 | ₩321,907 | ₩315,742 | ₩317,962 | -0.84% | 21.9만 |
|---|
| 2026.06.05 | ₩315,287 | ₩321,680 | ₩315,154 | ₩316,959 | +0.53% | 17.5만 |
|---|
| 2026.06.04 | ₩314,445 | ₩322,442 | ₩313,509 | ₩315,501 | +0.34% | 21만 |
|---|
| 2026.06.03 | ₩311,034 | ₩314,124 | ₩309,349 | ₩313,482 | +0.79% | 15.7만 |
|---|
| 2026.06.02 | ₩306,835 | ₩313,067 | ₩304,602 | ₩311,289 | +1.45% | 18.5만 |
|---|
| 2026.06.01 | ₩305,832 | ₩308,574 | ₩297,915 | ₩307,303 | +0.48% | 20.4만 |
|---|
| 2026.05.29 | ₩314,003 | ₩317,160 | ₩307,571 | ₩310,219 | -1.21% | 15.4만 |
|---|
| 2026.05.28 | ₩312,492 | ₩318,082 | ₩309,817 | ₩313,830 | +0.43% | 12.6만 |
|---|
| 2026.05.27 | ₩314,726 | ₩319,313 | ₩309,336 | ₩315,475 | +0.24% | 19만 |
|---|
| 2026.05.26 | ₩308,935 | ₩316,090 | ₩305,792 | ₩314,726 | +1.87% | 22.2만 |
|---|
| 2026.05.22 | ₩298,851 | ₩307,049 | ₩296,724 | ₩306,701 | +2.63% | 36.8만 |
|---|
| 2026.05.21 | ₩288,553 | ₩298,236 | ₩288,433 | ₩297,139 | +2.98% | 15.4만 |
|---|
| 2026.05.20 | ₩282,883 | ₩295,066 | ₩280,021 | ₩291,214 | +2.95% | 26만 |
|---|
| 2026.05.19 | ₩277,493 | ₩281,933 | ₩274,417 | ₩277,881 | +0.14% | 19.9만 |
|---|
| 2026.05.18 | ₩286,440 | ₩288,861 | ₩277,827 | ₩278,028 | -2.94% | 14.4만 |
|---|
| 2026.05.15 | ₩289,757 | ₩291,723 | ₩284,461 | ₩285,143 | -1.59% | 12.8만 |
|---|
| 2026.05.14 | ₩295,360 | ₩296,618 | ₩288,861 | ₩292,859 | -0.85% | 15.1만 |
|---|
| 2026.05.13 | ₩296,350 | ₩302,622 | ₩292,846 | ₩295,842 | -0.17% | 21.9만 |
|---|
| 2026.05.12 | ₩295,267 | ₩300,295 | ₩290,305 | ₩296,898 | +0.55% | 16.3만 |
|---|
| 2026.05.11 | ₩296,109 | ₩302,007 | ₩291,549 | ₩294,866 | -0.42% | 20.4만 |
|---|
| 2026.05.08 | ₩283,792 | ₩299,292 | ₩275,527 | ₩296,109 | +4.34% | 25만 |
|---|
| 2026.05.07 | ₩274,163 | ₩301,766 | ₩267,489 | ₩281,291 | +2.60% | 64.4만 |
|---|
| 2026.05.06 | ₩314,405 | ₩316,050 | ₩306,835 | ₩311,008 | -1.08% | 18.5만 |
|---|
| 2026.05.05 | ₩305,404 | ₩311,690 | ₩305,404 | ₩310,673 | +1.73% | 10.6만 |
|---|
| 2026.05.04 | ₩302,876 | ₩312,920 | ₩302,515 | ₩305,404 | +0.83% | 22.1만 |
|---|
| 2026.05.01 | ₩307,424 | ₩315,916 | ₩302,876 | ₩304,174 | -1.06% | 23.5만 |
|---|
| 2026.04.30 | ₩300,723 | ₩307,638 | ₩294,304 | ₩306,862 | +2.04% | 26.6만 |
|---|
| 2026.04.29 | ₩307,317 | ₩311,208 | ₩299,252 | ₩300,723 | -2.15% | 25.2만 |
|---|
| 2026.04.28 | ₩325,866 | ₩326,508 | ₩305,845 | ₩310,700 | -4.65% | 16.8만 |
|---|
| 2026.04.27 | ₩321,520 | ₩330,841 | ₩308,707 | ₩323,365 | +0.57% | 28.1만 |
|---|
| 2026.04.24 | ₩304,107 | ₩309,938 | ₩300,911 | ₩309,296 | +1.71% | 17.1만 |
|---|
| 2026.04.23 | ₩306,247 | ₩308,948 | ₩302,542 | ₩305,565 | -0.22% | 17.2만 |
|---|
| 2026.04.22 | ₩304,976 | ₩306,140 | ₩300,911 | ₩303,411 | -0.51% | 11.4만 |
|---|
| 2026.04.21 | ₩309,603 | ₩313,067 | ₩298,851 | ₩303,144 | -2.09% | 12.8만 |
|---|
| 2026.04.20 | ₩310,031 | ₩318,711 | ₩299,921 | ₩309,978 | -0.02% | 11.3만 |
|---|
| 2026.04.17 | ₩302,248 | ₩313,362 | ₩301,031 | ₩310,031 | +2.58% | 16.9만 |
|---|
| 2026.04.16 | ₩296,618 | ₩302,261 | ₩291,803 | ₩298,557 | +0.65% | 19.2만 |
|---|
| 2026.04.15 | ₩308,172 | ₩308,172 | ₩296,591 | ₩301,031 | -2.32% | 30.7만 |
|---|
| 2026.04.14 | ₩294,224 | ₩313,963 | ₩294,197 | ₩310,727 | +5.61% | 57.1만 |
|---|
| 2026.04.13 | ₩273,173 | ₩285,557 | ₩265,550 | ₩285,450 | +4.49% | 16.9만 |
|---|
| 2026.04.10 | ₩275,367 | ₩275,714 | ₩265,537 | ₩274,056 | -0.48% | 27.7만 |
|---|
| 2026.04.09 | ₩276,410 | ₩280,689 | ₩271,756 | ₩275,019 | -0.50% | 25.8만 |
|---|
| 2026.04.08 | ₩276,945 | ₩281,264 | ₩274,016 | ₩278,295 | +0.49% | 23.3만 |
|---|
| 2026.04.07 | ₩271,608 | ₩275,286 | ₩267,797 | ₩274,297 | +0.99% | 16.5만 |
|---|
| 2026.04.06 | ₩266,834 | ₩275,246 | ₩266,834 | ₩272,304 | +2.05% | 23.5만 |
|---|
| 2026.04.02 | ₩264,186 | ₩269,375 | ₩260,348 | ₩266,928 | +1.04% | 22.2만 |
|---|
| 2026.04.01 | ₩272,157 | ₩274,832 | ₩264,815 | ₩266,968 | -1.91% | 26.2만 |
|---|
| 2026.03.31 | ₩262,100 | ₩270,097 | ₩258,061 | ₩267,008 | +1.87% | 19.6만 |
|---|
| 2026.03.30 | ₩261,658 | ₩264,574 | ₩252,323 | ₩257,633 | -1.54% | 21.5만 |
|---|
| 2026.03.27 | ₩270,378 | ₩275,326 | ₩260,040 | ₩261,431 | -3.31% | 26.8만 |
|---|
| 2026.03.26 | ₩274,150 | ₩278,028 | ₩270,552 | ₩272,424 | -0.63% | 21.4만 |
|---|
| 2026.03.25 | ₩271,715 | ₩279,365 | ₩269,188 | ₩273,574 | +0.68% | 14만 |
|---|
| 2026.03.24 | ₩268,653 | ₩270,244 | ₩261,391 | ₩269,696 | +0.39% | 21.5만 |
|---|
| 2026.03.23 | ₩278,616 | ₩286,587 | ₩267,128 | ₩267,957 | -3.83% | 26.4만 |
|---|
| 2026.03.20 | ₩285,129 | ₩286,560 | ₩272,852 | ₩273,909 | -3.94% | 46.8만 |
|---|
| 2026.03.19 | ₩277,413 | ₩286,801 | ₩276,731 | ₩281,505 | +1.48% | 14.9만 |
|---|
| 2026.03.18 | ₩280,622 | ₩285,143 | ₩270,071 | ₩280,208 | -0.15% | 19.3만 |
|---|
| 2026.03.17 | ₩278,175 | ₩285,277 | ₩274,791 | ₩282,174 | +1.44% | 27.5만 |
|---|
| 2026.03.16 | ₩273,227 | ₩281,411 | ₩273,227 | ₩277,908 | +1.71% | 21.2만 |
|---|
| 2026.03.13 | ₩282,829 | ₩287,269 | ₩268,399 | ₩271,368 | -4.05% | 27.3만 |
|---|
| 2026.03.12 | ₩292,619 | ₩294,344 | ₩262,354 | ₩282,829 | -3.35% | 45.1만 |
|---|
| 2026.03.11 | ₩290,760 | ₩304,816 | ₩282,187 | ₩295,882 | +1.76% | 38.6만 |
|---|
| 2026.03.10 | ₩275,179 | ₩289,155 | ₩274,818 | ₩283,912 | +3.17% | 27.5만 |
|---|
| 2026.03.09 | ₩269,723 | ₩280,315 | ₩265,778 | ₩278,389 | +3.21% | 16.7만 |
|---|
| 2026.03.06 | ₩270,860 | ₩273,173 | ₩262,608 | ₩270,017 | -0.31% | 18.9만 |
|---|
| 2026.03.05 | ₩276,075 | ₩279,339 | ₩266,139 | ₩275,861 | -0.08% | 26만 |
|---|
| 2026.03.04 | ₩273,962 | ₩279,820 | ₩265,296 | ₩279,446 | +2.00% | 18.9만 |
|---|
| 2026.03.03 | ₩264,801 | ₩275,607 | ₩261,899 | ₩273,146 | +3.15% | 17.6만 |
|---|
| 2026.03.02 | ₩263,731 | ₩273,588 | ₩263,731 | ₩270,886 | +2.71% | 18.4만 |
|---|
| 2026.02.27 | ₩262,354 | ₩270,164 | ₩260,308 | ₩265,216 | +1.09% | 20.9만 |
|---|
| 2026.02.26 | ₩255,480 | ₩266,219 | ₩239,017 | ₩262,354 | +2.69% | 25.7만 |
|---|
| 2026.02.25 | ₩253,928 | ₩258,569 | ₩252,818 | ₩255,961 | +0.80% | 12.8만 |
|---|
| 2026.02.24 | ₩250,090 | ₩255,854 | ₩245,543 | ₩252,765 | +1.07% | 16.1만 |
|---|
| 2026.02.23 | ₩245,048 | ₩247,656 | ₩240,006 | ₩245,610 | +0.23% | 16만 |
|---|
| 2026.02.20 | ₩248,619 | ₩249,488 | ₩244,085 | ₩246,051 | -1.03% | 16.4만 |
|---|
| 2026.02.19 | ₩253,487 | ₩253,487 | ₩245,971 | ₩249,181 | -1.70% | 13.5만 |
|---|
| 2026.02.18 | ₩249,649 | ₩257,392 | ₩248,993 | ₩254,022 | +1.75% | 18.1만 |
|---|
| 2026.02.17 | ₩246,105 | ₩253,768 | ₩246,105 | ₩250,772 | +1.90% | 12.3만 |
|---|
| 2026.02.13 | ₩245,944 | ₩249,742 | ₩244,246 | ₩245,851 | -0.04% | 12.9만 |
|---|
| 2026.02.12 | ₩251,708 | ₩256,068 | ₩241,049 | ₩242,935 | -3.49% | 27.1만 |
|---|
| 2026.02.11 | ₩251,454 | ₩251,855 | ₩239,658 | ₩248,699 | -1.10% | 17.6만 |
|---|
| 2026.02.10 | ₩250,037 | ₩251,267 | ₩244,272 | ₩250,117 | +0.03% | 25.4만 |
|---|
| 2026.02.09 | ₩254,691 | ₩256,429 | ₩241,357 | ₩249,996 | -1.84% | 25만 |
|---|
| 2026.02.06 | ₩260,268 | ₩263,464 | ₩252,992 | ₩254,691 | -2.14% | 27.3만 |
|---|
| 2026.02.05 | ₩262,461 | ₩271,207 | ₩252,497 | ₩256,362 | -2.32% | 21.9만 |
|---|
| 2026.02.04 | ₩267,904 | ₩270,137 | ₩262,220 | ₩265,243 | -0.99% | 11.8만 |
|---|
| 2026.02.03 | ₩265,978 | ₩268,519 | ₩260,161 | ₩265,925 | -0.02% | 16.3만 |
|---|
| 2026.02.02 | ₩257,018 | ₩265,042 | ₩256,108 | ₩264,708 | +2.99% | 15.3만 |
|---|
| 2026.01.30 | ₩258,569 | ₩262,715 | ₩253,420 | ₩256,911 | -0.64% | 18.5만 |
|---|
| 2026.01.29 | ₩254,383 | ₩261,337 | ₩253,166 | ₩261,016 | +2.61% | 18.7만 |
|---|
| 2026.01.28 | ₩261,592 | ₩261,939 | ₩253,861 | ₩254,396 | -2.75% | 17.6만 |
|---|
| 2026.01.27 | ₩264,761 | ₩268,466 | ₩260,695 | ₩261,444 | -1.25% | 15.5만 |
|---|
| 2026.01.26 | ₩267,703 | ₩272,197 | ₩264,413 | ₩265,095 | -0.97% | 19만 |
|---|
| 2026.01.23 | ₩272,652 | ₩275,326 | ₩264,694 | ₩269,014 | -1.33% | 19.9만 |
|---|
| 2026.01.22 | ₩266,821 | ₩276,918 | ₩266,821 | ₩272,585 | +2.16% | 31.1만 |
|---|
| 2026.01.21 | ₩264,561 | ₩270,686 | ₩260,749 | ₩266,821 | +0.85% | 19.7만 |
|---|
| 2026.01.20 | ₩254,116 | ₩263,584 | ₩253,113 | ₩262,875 | +3.45% | 18.4만 |
|---|
| 2026.01.16 | ₩260,802 | ₩262,193 | ₩251,601 | ₩258,074 | -1.05% | 22만 |
|---|
| 2026.01.15 | ₩264,226 | ₩266,607 | ₩255,413 | ₩262,233 | -0.75% | 33만 |
|---|
| 2026.01.14 | ₩251,936 | ₩264,119 | ₩249,100 | ₩262,849 | +4.33% | 28.6만 |
|---|
| 2026.01.13 | ₩263,410 | ₩266,139 | ₩235,232 | ₩252,471 | -4.15% | 94만 |
|---|
| 2026.01.12 | ₩277,934 | ₩281,211 | ₩274,497 | ₩276,584 | -0.49% | 29.1만 |
|---|
| 2026.01.09 | ₩267,489 | ₩276,757 | ₩264,681 | ₩276,370 | +3.32% | 18.9만 |
|---|
| 2026.01.08 | ₩267,797 | ₩273,976 | ₩263,517 | ₩267,570 | -0.08% | 11.8만 |
|---|
| 2026.01.07 | ₩264,026 | ₩276,089 | ₩260,495 | ₩267,423 | +1.29% | 18.2만 |
|---|
| 2026.01.06 | ₩256,804 | ₩263,504 | ₩253,942 | ₩262,153 | +2.08% | 14.5만 |
|---|
| 2026.01.05 | ₩253,340 | ₩258,114 | ₩250,197 | ₩256,817 | +1.37% | 12.6만 |
|---|
| 2026.01.02 | ₩252,230 | ₩257,419 | ₩249,395 | ₩254,249 | +0.80% | 20.6만 |
|---|
| 2025.12.31 | ₩253,982 | ₩258,837 | ₩251,655 | ₩252,858 | -0.44% | 8.8만 |
|---|
| 2025.12.30 | ₩261,190 | ₩261,190 | ₩252,310 | ₩254,370 | -2.61% | 23.1만 |
|---|
| 2025.12.29 | ₩262,126 | ₩262,180 | ₩258,984 | ₩261,003 | -0.43% | 9.7만 |
|---|
| 2025.12.26 | ₩265,082 | ₩265,871 | ₩260,120 | ₩261,899 | -1.20% | 9.8만 |
|---|
| 2025.12.24 | ₩263,130 | ₩264,293 | ₩260,040 | ₩263,651 | +0.20% | 7.5만 |
|---|
| 2025.12.23 | ₩265,216 | ₩270,512 | ₩262,434 | ₩263,985 | -0.46% | 11.5만 |
|---|
| 2025.12.22 | ₩268,666 | ₩271,448 | ₩263,905 | ₩264,748 | -1.46% | 14.3만 |
|---|
| 2025.12.19 | ₩264,627 | ₩270,819 | ₩264,547 | ₩267,917 | +1.24% | 43만 |
|---|
| 2025.12.18 | ₩260,829 | ₩267,476 | ₩259,452 | ₩265,350 | +1.73% | 30.6만 |
|---|
| 2025.12.17 | ₩257,446 | ₩262,126 | ₩252,805 | ₩260,241 | +1.09% | 18.3만 |
|---|
| 2025.12.16 | ₩256,349 | ₩262,126 | ₩252,350 | ₩257,620 | +0.50% | 26.2만 |
|---|
| 2025.12.15 | ₩254,691 | ₩260,642 | ₩254,691 | ₩257,954 | +1.28% | 27.1만 |
|---|
| 2025.12.12 | ₩245,142 | ₩254,477 | ₩242,975 | ₩253,500 | +3.41% | 28.5만 |
|---|
| 2025.12.11 | ₩248,659 | ₩249,595 | ₩240,260 | ₩244,914 | -1.51% | 22.1만 |
|---|
| 2025.12.10 | ₩251,120 | ₩252,150 | ₩245,329 | ₩246,118 | -1.99% | 23.7만 |
|---|
| 2025.12.09 | ₩253,153 | ₩257,365 | ₩247,723 | ₩248,525 | -1.83% | 16.2만 |
|---|
| 2025.12.08 | ₩249,689 | ₩253,781 | ₩245,048 | ₩246,974 | -1.09% | 20.4만 |
|---|
| 2025.12.05 | ₩252,203 | ₩253,380 | ₩246,372 | ₩247,241 | -1.97% | 30.3만 |
|---|
| 2025.12.04 | ₩257,780 | ₩260,655 | ₩251,254 | ₩252,096 | -2.20% | 19.4만 |
|---|
| 2025.12.03 | ₩263,384 | ₩263,464 | ₩255,801 | ₩258,154 | -1.99% | 21.8만 |
|---|
| 2025.12.02 | ₩263,424 | ₩269,469 | ₩259,733 | ₩260,923 | -0.95% | 22.7만 |
|---|
| 2025.12.01 | ₩267,316 | ₩268,278 | ₩257,727 | ₩263,424 | -1.46% | 22.4만 |
|---|
| 2025.11.28 | ₩275,741 | ₩276,396 | ₩268,466 | ₩271,729 | -1.46% | 12.2만 |
|---|
| 2025.11.26 | ₩273,521 | ₩277,159 | ₩271,796 | ₩275,714 | +0.80% | 28.6만 |
|---|
| 2025.11.25 | ₩277,841 | ₩279,646 | ₩270,860 | ₩272,184 | -2.04% | 21.2만 |
|---|
| 2025.11.24 | ₩266,446 | ₩276,878 | ₩266,379 | ₩276,691 | +3.84% | 25.4만 |
|---|
| 2025.11.21 | ₩266,794 | ₩273,187 | ₩266,005 | ₩266,446 | -0.13% | 26.5만 |
|---|
| 2025.11.20 | ₩279,686 | ₩281,866 | ₩265,898 | ₩266,179 | -4.83% | 23.5만 |
|---|
| 2025.11.19 | ₩276,905 | ₩278,242 | ₩272,117 | ₩275,567 | -0.48% | 24.3만 |
|---|
| 2025.11.18 | ₩269,843 | ₩279,272 | ₩266,139 | ₩276,905 | +2.62% | 24.7만 |
|---|
| 2025.11.17 | ₩269,683 | ₩277,266 | ₩268,573 | ₩269,281 | -0.15% | 23.3만 |
|---|
| 2025.11.14 | ₩266,045 | ₩274,591 | ₩265,497 | ₩268,626 | +0.97% | 13.2만 |
|---|
| 2025.11.13 | ₩272,505 | ₩278,616 | ₩265,764 | ₩269,174 | -1.22% | 22.1만 |
|---|
| 2025.11.12 | ₩278,683 | ₩280,836 | ₩269,536 | ₩274,979 | -1.33% | 23만 |
|---|
| 2025.11.11 | ₩279,900 | ₩284,180 | ₩276,222 | ₩279,111 | -0.28% | 22.6만 |
|---|
| 2025.11.10 | ₩273,414 | ₩279,914 | ₩269,482 | ₩279,900 | +2.37% | 27.9만 |
|---|
| 2025.11.07 | ₩274,765 | ₩277,172 | ₩269,977 | ₩270,793 | -1.45% | 20.9만 |
|---|
| 2025.11.06 | ₩262,126 | ₩283,418 | ₩250,037 | ₩278,469 | +6.23% | 47.2만 |
|---|
| 2025.11.05 | ₩252,765 | ₩258,208 | ₩251,307 | ₩254,610 | +0.73% | 21.1만 |
|---|
| 2025.11.04 | ₩251,695 | ₩256,055 | ₩249,127 | ₩253,367 | +0.66% | 24.9만 |
|---|
| 2025.11.03 | ₩258,074 | ₩258,141 | ₩245,958 | ₩255,761 | -0.90% | 27만 |
|---|
| 2025.10.31 | ₩251,133 | ₩257,887 | ₩249,354 | ₩255,854 | +1.88% | 38.3만 |
|---|
| 2025.10.30 | ₩246,666 | ₩252,457 | ₩246,666 | ₩250,170 | +1.42% | 10.4만 |
|---|
| 2025.10.29 | ₩251,160 | ₩256,616 | ₩244,567 | ₩246,773 | -1.75% | 17.3만 |
|---|
| 2025.10.28 | ₩252,832 | ₩260,040 | ₩251,387 | ₩252,591 | -0.10% | 25.9만 |
|---|
| 2025.10.27 | ₩250,251 | ₩255,480 | ₩250,251 | ₩254,062 | +1.52% | 7.2만 |
|---|
| 2025.10.24 | ₩250,237 | ₩253,567 | ₩249,047 | ₩250,063 | -0.07% | 5.8만 |
|---|
| 2025.10.23 | ₩248,031 | ₩249,074 | ₩245,530 | ₩247,750 | -0.11% | 5.8만 |
|---|
| 2025.10.22 | ₩249,248 | ₩251,173 | ₩241,517 | ₩248,178 | -0.43% | 18.3만 |
|---|
| 2025.10.21 | ₩248,753 | ₩250,491 | ₩239,391 | ₩249,635 | +0.35% | 13.5만 |
|---|
| 2025.10.20 | ₩243,711 | ₩251,106 | ₩242,721 | ₩249,742 | +2.47% | 11.7만 |
|---|
| 2025.10.17 | ₩240,541 | ₩246,706 | ₩240,541 | ₩242,935 | +1.00% | 15.7만 |
|---|
| 2025.10.16 | ₩246,319 | ₩249,395 | ₩238,508 | ₩241,758 | -1.85% | 15만 |
|---|
| 2025.10.15 | ₩242,413 | ₩248,351 | ₩238,963 | ₩245,142 | +1.13% | 10.8만 |
|---|
| 2025.10.14 | ₩239,765 | ₩243,577 | ₩237,733 | ₩241,959 | +0.91% | 8.4만 |
|---|
| 2025.10.13 | ₩238,963 | ₩242,534 | ₩237,853 | ₩240,581 | +0.68% | 7.4만 |
|---|
| 2025.10.10 | ₩242,948 | ₩243,564 | ₩237,184 | ₩237,693 | -2.16% | 11.6만 |
|---|