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 | ₩393,804 | ₩407,150 | ₩393,176 | ₩403,182 | +2.38% | 18.3만 |
| 2026.10.08 | ₩387,953 | ₩396,062 | ₩376,371 | ₩394,085 | +1.58% | 31.9만 |
| 2026.10.07 | ₩392,254 | ₩402,461 | ₩390,705 | ₩391,760 | -0.13% | 30.9만 |
| 2026.10.06 | ₩413,335 | ₩413,335 | ₩392,388 | ₩396,676 | -4.03% | 16.4만 |
| 2026.10.05 | ₩406,041 | ₩413,816 | ₩401,819 | ₩409,808 | +0.93% | 16.4만 |
| 2026.10.02 | ₩410,850 | ₩410,957 | ₩402,527 | ₩404,718 | -1.49% | 17.9만 |
| 2026.10.01 | ₩413,882 | ₩416,861 | ₩402,741 | ₩404,424 | -2.29% | 37.4만 |
| 2026.09.30 | ₩414,817 | ₩423,781 | ₩410,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩417,289 |
| +0.60% |
| 50.6만 |
| 2026.09.29 | ₩418,972 | ₩423,608 | ₩406,588 | ₩414,604 | -1.04% | 43.1만 |
|---|
| 2026.09.28 | ₩400,470 | ₩420,722 | ₩400,363 | ₩419,600 | +4.78% | 24만 |
|---|
| 2026.09.25 | ₩404,999 | ₩407,911 | ₩392,615 | ₩402,795 | -0.54% | 30.6만 |
|---|
| 2026.09.24 | ₩396,690 | ₩405,319 | ₩395,915 | ₩399,482 | +0.70% | 20.9만 |
|---|
| 2026.09.23 | ₩401,352 | ₩404,024 | ₩395,527 | ₩398,640 | -0.68% | 24.2만 |
|---|
| 2026.09.22 | ₩388,741 | ₩401,405 | ₩386,069 | ₩398,760 | +2.58% | 30.9만 |
|---|
| 2026.09.21 | ₩378,949 | ₩388,087 | ₩377,319 | ₩387,499 | +2.26% | 23.7만 |
|---|
| 2026.09.18 | ₩381,567 | ₩381,581 | ₩374,701 | ₩378,709 | -0.75% | 37.3만 |
|---|
| 2026.09.17 | ₩373,392 | ₩381,407 | ₩364,829 | ₩380,325 | +1.86% | 24.9만 |
|---|
| 2026.09.16 | ₩371,335 | ₩372,363 | ₩362,317 | ₩367,634 | -1.00% | 29.9만 |
|---|
| 2026.09.15 | ₩374,754 | ₩374,754 | ₩361,716 | ₩370,012 | -1.27% | 18만 |
|---|
| 2026.09.14 | ₩380,632 | ₩383,585 | ₩374,207 | ₩374,915 | -1.50% | 15.9만 |
|---|
| 2026.09.11 | ₩389,382 | ₩392,749 | ₩379,083 | ₩380,018 | -2.40% | 26.1만 |
|---|
| 2026.09.10 | ₩380,726 | ₩389,088 | ₩378,107 | ₩386,403 | +1.49% | 14.7만 |
|---|
| 2026.09.09 | ₩384,774 | ₩389,837 | ₩381,367 | ₩384,800 | +0.01% | 31만 |
|---|
| 2026.09.08 | ₩380,793 | ₩386,443 | ₩371,909 | ₩385,842 | +1.33% | 21.6만 |
|---|
| 2026.09.04 | ₩383,945 | ₩387,405 | ₩381,354 | ₩381,527 | -0.63% | 13.2만 |
|---|
| 2026.09.03 | ₩383,291 | ₩387,525 | ₩376,558 | ₩387,058 | +0.98% | 19만 |
|---|
| 2026.09.02 | ₩381,701 | ₩387,846 | ₩376,304 | ₩383,291 | +0.42% | 19만 |
|---|
| 2026.09.01 | ₩382,436 | ₩387,953 | ₩376,705 | ₩379,751 | -0.70% | 18.5만 |
|---|
| 2026.08.31 | ₩369,731 | ₩381,928 | ₩368,169 | ₩379,524 | +2.65% | 20.4만 |
|---|
| 2026.08.28 | ₩378,989 | ₩379,390 | ₩370,520 | ₩374,701 | -1.13% | 12.8만 |
|---|
| 2026.08.27 | ₩380,338 | ₩386,337 | ₩377,253 | ₩380,085 | -0.07% | 20.6만 |
|---|
| 2026.08.26 | ₩376,344 | ₩386,951 | ₩370,052 | ₩384,533 | +2.18% | 14.8만 |
|---|
| 2026.08.25 | ₩379,684 | ₩384,600 | ₩371,749 | ₩376,344 | -0.88% | 19.7만 |
|---|
| 2026.08.24 | ₩382,422 | ₩382,422 | ₩373,873 | ₩374,287 | -2.13% | 15.8만 |
|---|
| 2026.08.21 | ₩384,854 | ₩387,378 | ₩381,006 | ₩382,449 | -0.62% | 15.3만 |
|---|
| 2026.08.20 | ₩386,216 | ₩391,907 | ₩380,552 | ₩383,919 | -0.59% | 13.9만 |
|---|
| 2026.08.19 | ₩388,768 | ₩393,564 | ₩377,052 | ₩388,354 | -0.11% | 23.1만 |
|---|
| 2026.08.18 | ₩388,741 | ₩392,094 | ₩379,938 | ₩384,186 | -1.17% | 24.8만 |
|---|
| 2026.08.17 | ₩390,705 | ₩398,480 | ₩389,716 | ₩389,770 | -0.24% | 14.6만 |
|---|
| 2026.08.14 | ₩384,212 | ₩394,338 | ₩383,665 | ₩393,550 | +2.43% | 19.7만 |
|---|
| 2026.08.13 | ₩394,071 | ₩394,071 | ₩381,046 | ₩385,829 | -2.09% | 25.5만 |
|---|
| 2026.08.12 | ₩387,913 | ₩393,751 | ₩384,480 | ₩391,774 | +1.00% | 38만 |
|---|
| 2026.08.11 | ₩394,098 | ₩399,882 | ₩385,535 | ₩385,735 | -2.12% | 36.9만 |
|---|
| 2026.08.10 | ₩394,766 | ₩399,949 | ₩385,348 | ₩395,020 | +0.06% | 19.2만 |
|---|
| 2026.08.07 | ₩406,602 | ₩406,909 | ₩382,930 | ₩391,613 | -3.69% | 31.4만 |
|---|
| 2026.08.06 | ₩408,886 | ₩424,129 | ₩397,170 | ₩400,951 | -1.94% | 39.4만 |
|---|
| 2026.08.05 | ₩407,791 | ₩412,199 | ₩400,858 | ₩404,197 | -0.88% | 19.7만 |
|---|
| 2026.08.04 | ₩399,989 | ₩402,995 | ₩392,428 | ₩401,819 | +0.46% | 32.9만 |
|---|
| 2026.08.03 | ₩383,398 | ₩391,720 | ₩379,083 | ₩390,130 | +1.76% | 19.2만 |
|---|
| 2026.07.31 | ₩393,871 | ₩403,342 | ₩382,356 | ₩384,119 | -2.48% | 27.2만 |
|---|
| 2026.07.30 | ₩384,440 | ₩404,772 | ₩382,663 | ₩395,808 | +2.96% | 28.3만 |
|---|
| 2026.07.29 | ₩393,590 | ₩398,480 | ₩383,651 | ₩384,747 | -2.25% | 35.7만 |
|---|
| 2026.07.28 | ₩402,474 | ₩402,487 | ₩392,121 | ₩395,795 | -1.66% | 35.4만 |
|---|
| 2026.07.27 | ₩402,167 | ₩407,403 | ₩391,440 | ₩397,424 | -1.18% | 37.8만 |
|---|
| 2026.07.24 | ₩404,398 | ₩411,197 | ₩396,997 | ₩401,472 | -0.72% | 27.7만 |
|---|
| 2026.07.23 | ₩401,392 | ₩410,756 | ₩400,764 | ₩403,636 | +0.56% | 35.6만 |
|---|
| 2026.07.22 | ₩411,691 | ₩412,199 | ₩403,703 | ₩406,455 | -1.27% | 20.6만 |
|---|
| 2026.07.21 | ₩396,716 | ₩408,071 | ₩394,552 | ₩408,071 | +2.86% | 16.3만 |
|---|
| 2026.07.20 | ₩406,188 | ₩412,199 | ₩392,335 | ₩392,735 | -3.31% | 39.6만 |
|---|
| 2026.07.17 | ₩393,270 | ₩408,245 | ₩387,672 | ₩405,293 | +3.06% | 27.8만 |
|---|
| 2026.07.16 | ₩394,232 | ₩405,546 | ₩392,308 | ₩396,022 | +0.45% | 24.2만 |
|---|
| 2026.07.15 | ₩403,422 | ₩406,054 | ₩390,304 | ₩395,768 | -1.90% | 29.1만 |
|---|
| 2026.07.14 | ₩413,121 | ₩413,121 | ₩400,764 | ₩402,060 | -2.68% | 64.9만 |
|---|
| 2026.07.13 | ₩420,922 | ₩422,699 | ₩407,136 | ₩413,121 | -1.85% | 24.6만 |
|---|
| 2026.07.10 | ₩430,461 | ₩431,235 | ₩415,018 | ₩422,459 | -1.86% | 14.9만 |
|---|
| 2026.07.09 | ₩427,588 | ₩431,930 | ₩420,829 | ₩430,968 | +0.79% | 58.3만 |
|---|
| 2026.07.08 | ₩430,033 | ₩436,338 | ₩416,434 | ₩420,642 | -2.18% | 40.5만 |
|---|
| 2026.07.07 | ₩424,770 | ₩431,890 | ₩417,783 | ₩426,720 | +0.46% | 31.7만 |
|---|
| 2026.07.06 | ₩427,401 | ₩430,567 | ₩421,817 | ₩428,043 | +0.15% | 34.9만 |
|---|
| 2026.07.02 | ₩420,548 | ₩427,482 | ₩412,466 | ₩426,880 | +1.51% | 36.8만 |
|---|
| 2026.07.01 | ₩421,069 | ₩425,358 | ₩407,858 | ₩416,808 | -1.01% | 52.2만 |
|---|
| 2026.06.30 | ₩420,802 | ₩428,804 | ₩416,714 | ₩422,258 | +0.35% | 87.9만 |
|---|
| 2026.06.29 | ₩405,667 | ₩420,535 | ₩397,304 | ₩419,520 | +3.41% | 53.9만 |
|---|
| 2026.06.26 | ₩393,497 | ₩408,392 | ₩382,062 | ₩405,560 | +3.07% | 125.1만 |
|---|
| 2026.06.25 | ₩385,188 | ₩400,924 | ₩385,188 | ₩395,314 | +2.63% | 71.1만 |
|---|
| 2026.06.24 | ₩378,522 | ₩385,348 | ₩372,243 | ₩380,606 | +0.55% | 54.9만 |
|---|
| 2026.06.23 | ₩346,460 | ₩377,426 | ₩344,657 | ₩373,298 | +7.75% | 229.8만 |
|---|
| 2026.06.22 | ₩357,655 | ₩364,415 | ₩327,291 | ₩350,228 | -2.08% | 82만 |
|---|
| 2026.06.18 | ₩356,760 | ₩368,970 | ₩355,184 | ₩367,207 | +2.93% | 61만 |
|---|
| 2026.06.17 | ₩343,254 | ₩357,041 | ₩340,649 | ₩351,523 | +2.41% | 35.5만 |
|---|
| 2026.06.16 | ₩340,796 | ₩344,938 | ₩334,464 | ₩340,983 | +0.05% | 22.1만 |
|---|
| 2026.06.15 | ₩339,661 | ₩343,762 | ₩337,510 | ₩338,312 | -0.40% | 15.9만 |
|---|
| 2026.06.12 | ₩340,636 | ₩346,033 | ₩334,625 | ₩341,371 | +0.22% | 24.7만 |
|---|
| 2026.06.11 | ₩335,359 | ₩345,419 | ₩329,962 | ₩340,075 | +1.41% | 27.5만 |
|---|
| 2026.06.10 | ₩327,291 | ₩343,575 | ₩327,291 | ₩331,619 | +1.32% | 24만 |
|---|
| 2026.06.09 | ₩323,256 | ₩327,291 | ₩316,604 | ₩324,993 | +0.54% | 17.4만 |
|---|
| 2026.06.08 | ₩320,291 | ₩321,546 | ₩315,388 | ₩317,605 | -0.84% | 21.9만 |
|---|
| 2026.06.05 | ₩314,934 | ₩321,319 | ₩314,800 | ₩316,604 | +0.53% | 17.5만 |
|---|
| 2026.06.04 | ₩314,092 | ₩322,081 | ₩313,157 | ₩315,147 | +0.34% | 21만 |
|---|
| 2026.06.03 | ₩310,686 | ₩313,772 | ₩309,002 | ₩313,130 | +0.79% | 15.7만 |
|---|
| 2026.06.02 | ₩306,491 | ₩312,716 | ₩304,260 | ₩310,939 | +1.45% | 18.5만 |
|---|
| 2026.06.01 | ₩305,489 | ₩308,228 | ₩297,581 | ₩306,959 | +0.48% | 20.4만 |
|---|
| 2026.05.29 | ₩313,651 | ₩316,804 | ₩307,226 | ₩309,871 | -1.21% | 15.4만 |
|---|
| 2026.05.28 | ₩312,142 | ₩317,726 | ₩309,470 | ₩313,478 | +0.43% | 12.6만 |
|---|
| 2026.05.27 | ₩314,373 | ₩318,955 | ₩308,989 | ₩315,121 | +0.24% | 19만 |
|---|
| 2026.05.26 | ₩308,588 | ₩315,735 | ₩305,449 | ₩314,373 | +1.87% | 22.2만 |
|---|
| 2026.05.22 | ₩298,516 | ₩306,705 | ₩296,392 | ₩306,357 | +2.63% | 36.8만 |
|---|
| 2026.05.21 | ₩288,229 | ₩297,901 | ₩288,109 | ₩296,806 | +2.98% | 15.4만 |
|---|
| 2026.05.20 | ₩282,565 | ₩294,735 | ₩279,707 | ₩290,888 | +2.95% | 26만 |
|---|
| 2026.05.19 | ₩277,182 | ₩281,617 | ₩274,109 | ₩277,569 | +0.14% | 19.9만 |
|---|
| 2026.05.18 | ₩286,119 | ₩288,537 | ₩277,516 | ₩277,716 | -2.94% | 14.4만 |
|---|
| 2026.05.15 | ₩289,432 | ₩291,396 | ₩284,142 | ₩284,823 | -1.59% | 12.8만 |
|---|
| 2026.05.14 | ₩295,029 | ₩296,285 | ₩288,537 | ₩292,531 | -0.85% | 15.1만 |
|---|
| 2026.05.13 | ₩296,018 | ₩302,283 | ₩292,518 | ₩295,510 | -0.17% | 21.9만 |
|---|
| 2026.05.12 | ₩294,936 | ₩299,958 | ₩289,979 | ₩296,565 | +0.55% | 16.3만 |
|---|
| 2026.05.11 | ₩295,777 | ₩301,668 | ₩291,222 | ₩294,535 | -0.42% | 20.4만 |
|---|
| 2026.05.08 | ₩283,474 | ₩298,957 | ₩275,218 | ₩295,777 | +4.34% | 25만 |
|---|
| 2026.05.07 | ₩273,855 | ₩301,428 | ₩267,189 | ₩280,976 | +2.60% | 64.4만 |
|---|
| 2026.05.06 | ₩314,052 | ₩315,695 | ₩306,491 | ₩310,659 | -1.08% | 18.5만 |
|---|
| 2026.05.05 | ₩305,062 | ₩311,340 | ₩305,062 | ₩310,325 | +1.73% | 10.6만 |
|---|
| 2026.05.04 | ₩302,537 | ₩312,569 | ₩302,176 | ₩305,062 | +0.83% | 22.1만 |
|---|
| 2026.05.01 | ₩307,079 | ₩315,562 | ₩302,537 | ₩303,833 | -1.06% | 23.5만 |
|---|
| 2026.04.30 | ₩300,386 | ₩307,292 | ₩293,974 | ₩306,518 | +2.04% | 26.6만 |
|---|
| 2026.04.29 | ₩306,972 | ₩310,859 | ₩298,917 | ₩300,386 | -2.15% | 25.2만 |
|---|
| 2026.04.28 | ₩325,501 | ₩326,142 | ₩305,502 | ₩310,352 | -4.65% | 16.8만 |
|---|
| 2026.04.27 | ₩321,159 | ₩330,470 | ₩308,361 | ₩323,002 | +0.57% | 28.1만 |
|---|
| 2026.04.24 | ₩303,766 | ₩309,590 | ₩300,573 | ₩308,949 | +1.71% | 17.1만 |
|---|
| 2026.04.23 | ₩305,903 | ₩308,602 | ₩302,203 | ₩305,222 | -0.22% | 17.2만 |
|---|
| 2026.04.22 | ₩304,634 | ₩305,796 | ₩300,573 | ₩303,071 | -0.51% | 11.4만 |
|---|
| 2026.04.21 | ₩309,256 | ₩312,716 | ₩298,516 | ₩302,804 | -2.09% | 12.8만 |
|---|
| 2026.04.20 | ₩309,684 | ₩318,354 | ₩299,584 | ₩309,630 | -0.02% | 11.3만 |
|---|
| 2026.04.17 | ₩301,909 | ₩313,010 | ₩300,693 | ₩309,684 | +2.58% | 16.9만 |
|---|
| 2026.04.16 | ₩296,285 | ₩301,922 | ₩291,476 | ₩298,222 | +0.65% | 19.2만 |
|---|
| 2026.04.15 | ₩307,827 | ₩307,827 | ₩296,258 | ₩300,693 | -2.32% | 30.7만 |
|---|
| 2026.04.14 | ₩293,894 | ₩313,611 | ₩293,867 | ₩310,378 | +5.61% | 57.1만 |
|---|
| 2026.04.13 | ₩272,867 | ₩285,237 | ₩265,252 | ₩285,130 | +4.49% | 16.9만 |
|---|
| 2026.04.10 | ₩275,058 | ₩275,405 | ₩265,239 | ₩273,749 | -0.48% | 27.7만 |
|---|
| 2026.04.09 | ₩276,100 | ₩280,375 | ₩271,451 | ₩274,710 | -0.50% | 25.8만 |
|---|
| 2026.04.08 | ₩276,634 | ₩280,949 | ₩273,708 | ₩277,983 | +0.49% | 23.3만 |
|---|
| 2026.04.07 | ₩271,304 | ₩274,978 | ₩267,497 | ₩273,989 | +0.99% | 16.5만 |
|---|
| 2026.04.06 | ₩266,535 | ₩274,937 | ₩266,535 | ₩271,999 | +2.05% | 23.5만 |
|---|
| 2026.04.02 | ₩263,890 | ₩269,073 | ₩260,056 | ₩266,628 | +1.04% | 22.2만 |
|---|
| 2026.04.01 | ₩271,852 | ₩274,523 | ₩264,518 | ₩266,668 | -1.91% | 26.2만 |
|---|
| 2026.03.31 | ₩261,806 | ₩269,794 | ₩257,771 | ₩266,708 | +1.87% | 19.6만 |
|---|
| 2026.03.30 | ₩261,365 | ₩264,277 | ₩252,040 | ₩257,344 | -1.54% | 21.5만 |
|---|
| 2026.03.27 | ₩270,075 | ₩275,018 | ₩259,749 | ₩261,138 | -3.31% | 26.8만 |
|---|
| 2026.03.26 | ₩273,842 | ₩277,716 | ₩270,249 | ₩272,119 | -0.63% | 21.4만 |
|---|
| 2026.03.25 | ₩271,411 | ₩279,052 | ₩268,886 | ₩273,268 | +0.68% | 14만 |
|---|
| 2026.03.24 | ₩268,352 | ₩269,941 | ₩261,098 | ₩269,394 | +0.39% | 21.5만 |
|---|
| 2026.03.23 | ₩278,304 | ₩286,266 | ₩266,829 | ₩267,657 | -3.83% | 26.4만 |
|---|
| 2026.03.20 | ₩284,810 | ₩286,239 | ₩272,546 | ₩273,602 | -3.94% | 46.8만 |
|---|
| 2026.03.19 | ₩277,102 | ₩286,479 | ₩276,420 | ₩281,189 | +1.48% | 14.9만 |
|---|
| 2026.03.18 | ₩280,308 | ₩284,823 | ₩269,768 | ₩279,894 | -0.15% | 19.3만 |
|---|
| 2026.03.17 | ₩277,863 | ₩284,957 | ₩274,483 | ₩281,857 | +1.44% | 27.5만 |
|---|
| 2026.03.16 | ₩272,920 | ₩281,096 | ₩272,920 | ₩277,596 | +1.71% | 21.2만 |
|---|
| 2026.03.13 | ₩282,512 | ₩286,947 | ₩268,098 | ₩271,063 | -4.05% | 27.3만 |
|---|
| 2026.03.12 | ₩292,291 | ₩294,014 | ₩262,060 | ₩282,512 | -3.35% | 45.1만 |
|---|
| 2026.03.11 | ₩290,434 | ₩304,474 | ₩281,871 | ₩295,550 | +1.76% | 38.6만 |
|---|
| 2026.03.10 | ₩274,871 | ₩288,831 | ₩274,510 | ₩283,594 | +3.17% | 27.5만 |
|---|
| 2026.03.09 | ₩269,420 | ₩280,000 | ₩265,479 | ₩278,077 | +3.21% | 16.7만 |
|---|
| 2026.03.06 | ₩270,556 | ₩272,867 | ₩262,313 | ₩269,714 | -0.31% | 18.9만 |
|---|
| 2026.03.05 | ₩275,766 | ₩279,025 | ₩265,840 | ₩275,552 | -0.08% | 26만 |
|---|
| 2026.03.04 | ₩273,655 | ₩279,506 | ₩264,999 | ₩279,132 | +2.00% | 18.9만 |
|---|
| 2026.03.03 | ₩264,504 | ₩275,298 | ₩261,605 | ₩272,840 | +3.15% | 17.6만 |
|---|
| 2026.03.02 | ₩263,436 | ₩273,281 | ₩263,436 | ₩270,582 | +2.71% | 18.4만 |
|---|
| 2026.02.27 | ₩262,060 | ₩269,861 | ₩260,016 | ₩264,918 | +1.09% | 20.9만 |
|---|
| 2026.02.26 | ₩255,193 | ₩265,920 | ₩238,748 | ₩262,060 | +2.69% | 25.7만 |
|---|
| 2026.02.25 | ₩253,644 | ₩258,279 | ₩252,535 | ₩255,674 | +0.80% | 12.8만 |
|---|
| 2026.02.24 | ₩249,810 | ₩255,567 | ₩245,268 | ₩252,481 | +1.07% | 16.1만 |
|---|
| 2026.02.23 | ₩244,773 | ₩247,378 | ₩239,737 | ₩245,334 | +0.23% | 16만 |
|---|
| 2026.02.20 | ₩248,340 | ₩249,208 | ₩243,811 | ₩245,775 | -1.03% | 16.4만 |
|---|
| 2026.02.19 | ₩253,203 | ₩253,203 | ₩245,695 | ₩248,901 | -1.70% | 13.5만 |
|---|
| 2026.02.18 | ₩249,369 | ₩257,103 | ₩248,714 | ₩253,737 | +1.75% | 18.1만 |
|---|
| 2026.02.17 | ₩245,829 | ₩253,483 | ₩245,829 | ₩250,491 | +1.90% | 12.3만 |
|---|
| 2026.02.13 | ₩245,668 | ₩249,462 | ₩243,972 | ₩245,575 | -0.04% | 12.9만 |
|---|
| 2026.02.12 | ₩251,426 | ₩255,781 | ₩240,779 | ₩242,663 | -3.49% | 27.1만 |
|---|
| 2026.02.11 | ₩251,172 | ₩251,573 | ₩239,390 | ₩248,420 | -1.10% | 17.6만 |
|---|
| 2026.02.10 | ₩249,756 | ₩250,985 | ₩243,998 | ₩249,836 | +0.03% | 25.4만 |
|---|
| 2026.02.09 | ₩254,405 | ₩256,142 | ₩241,086 | ₩249,716 | -1.84% | 25만 |
|---|
| 2026.02.06 | ₩259,976 | ₩263,168 | ₩252,708 | ₩254,405 | -2.14% | 27.3만 |
|---|
| 2026.02.05 | ₩262,166 | ₩270,903 | ₩252,214 | ₩256,075 | -2.32% | 21.9만 |
|---|
| 2026.02.04 | ₩267,603 | ₩269,834 | ₩261,926 | ₩264,945 | -0.99% | 11.8만 |
|---|
| 2026.02.03 | ₩265,680 | ₩268,218 | ₩259,869 | ₩265,626 | -0.02% | 16.3만 |
|---|
| 2026.02.02 | ₩256,729 | ₩264,745 | ₩255,821 | ₩264,411 | +2.99% | 15.3만 |
|---|
| 2026.01.30 | ₩258,279 | ₩262,420 | ₩253,136 | ₩256,623 | -0.64% | 18.5만 |
|---|
| 2026.01.29 | ₩254,098 | ₩261,044 | ₩252,882 | ₩260,724 | +2.61% | 18.7만 |
|---|
| 2026.01.28 | ₩261,298 | ₩261,645 | ₩253,577 | ₩254,111 | -2.75% | 17.6만 |
|---|
| 2026.01.27 | ₩264,464 | ₩268,165 | ₩260,403 | ₩261,151 | -1.25% | 15.5만 |
|---|
| 2026.01.26 | ₩267,403 | ₩271,892 | ₩264,117 | ₩264,798 | -0.97% | 19만 |
|---|
| 2026.01.23 | ₩272,346 | ₩275,018 | ₩264,397 | ₩268,712 | -1.33% | 19.9만 |
|---|
| 2026.01.22 | ₩266,521 | ₩276,607 | ₩266,521 | ₩272,279 | +2.16% | 31.1만 |
|---|
| 2026.01.21 | ₩264,264 | ₩270,382 | ₩260,457 | ₩266,521 | +0.85% | 19.7만 |
|---|
| 2026.01.20 | ₩253,831 | ₩263,289 | ₩252,829 | ₩262,581 | +3.45% | 18.4만 |
|---|
| 2026.01.16 | ₩260,510 | ₩261,899 | ₩251,319 | ₩257,785 | -1.05% | 22만 |
|---|
| 2026.01.15 | ₩263,930 | ₩266,308 | ₩255,126 | ₩261,939 | -0.75% | 33만 |
|---|
| 2026.01.14 | ₩251,653 | ₩263,823 | ₩248,821 | ₩262,554 | +4.33% | 28.6만 |
|---|
| 2026.01.13 | ₩263,115 | ₩265,840 | ₩234,968 | ₩252,187 | -4.15% | 94만 |
|---|
| 2026.01.12 | ₩277,623 | ₩280,895 | ₩274,189 | ₩276,273 | -0.49% | 29.1만 |
|---|
| 2026.01.09 | ₩267,189 | ₩276,447 | ₩264,384 | ₩276,060 | +3.32% | 18.9만 |
|---|
| 2026.01.08 | ₩267,497 | ₩273,668 | ₩263,222 | ₩267,270 | -0.08% | 11.8만 |
|---|
| 2026.01.07 | ₩263,729 | ₩275,779 | ₩260,203 | ₩267,123 | +1.29% | 18.2만 |
|---|
| 2026.01.06 | ₩256,516 | ₩263,208 | ₩253,657 | ₩261,859 | +2.08% | 14.5만 |
|---|
| 2026.01.05 | ₩253,056 | ₩257,825 | ₩249,916 | ₩256,529 | +1.37% | 12.6만 |
|---|
| 2026.01.02 | ₩251,947 | ₩257,130 | ₩249,115 | ₩253,964 | +0.80% | 20.6만 |
|---|
| 2025.12.31 | ₩253,697 | ₩258,546 | ₩251,373 | ₩252,575 | -0.44% | 8.8만 |
|---|
| 2025.12.30 | ₩260,897 | ₩260,897 | ₩252,027 | ₩254,084 | -2.61% | 23.1만 |
|---|
| 2025.12.29 | ₩261,832 | ₩261,886 | ₩258,693 | ₩260,710 | -0.43% | 9.7만 |
|---|
| 2025.12.26 | ₩264,785 | ₩265,573 | ₩259,829 | ₩261,605 | -1.20% | 9.8만 |
|---|
| 2025.12.24 | ₩262,834 | ₩263,997 | ₩259,749 | ₩263,355 | +0.20% | 7.5만 |
|---|
| 2025.12.23 | ₩264,918 | ₩270,208 | ₩262,140 | ₩263,689 | -0.46% | 11.5만 |
|---|
| 2025.12.22 | ₩268,365 | ₩271,144 | ₩263,609 | ₩264,451 | -1.46% | 14.3만 |
|---|
| 2025.12.19 | ₩264,331 | ₩270,516 | ₩264,250 | ₩267,617 | +1.24% | 43만 |
|---|
| 2025.12.18 | ₩260,537 | ₩267,176 | ₩259,161 | ₩265,052 | +1.73% | 30.6만 |
|---|
| 2025.12.17 | ₩257,157 | ₩261,832 | ₩252,521 | ₩259,949 | +1.09% | 18.3만 |
|---|
| 2025.12.16 | ₩256,061 | ₩261,832 | ₩252,067 | ₩257,331 | +0.50% | 26.2만 |
|---|
| 2025.12.15 | ₩254,405 | ₩260,350 | ₩254,405 | ₩257,665 | +1.28% | 27.1만 |
|---|
| 2025.12.12 | ₩244,867 | ₩254,191 | ₩242,703 | ₩253,216 | +3.41% | 28.5만 |
|---|
| 2025.12.11 | ₩248,380 | ₩249,315 | ₩239,991 | ₩244,640 | -1.51% | 22.1만 |
|---|
| 2025.12.10 | ₩250,838 | ₩251,867 | ₩245,054 | ₩245,842 | -1.99% | 23.7만 |
|---|
| 2025.12.09 | ₩252,869 | ₩257,077 | ₩247,445 | ₩248,247 | -1.83% | 16.2만 |
|---|
| 2025.12.08 | ₩249,409 | ₩253,497 | ₩244,773 | ₩246,697 | -1.09% | 20.4만 |
|---|
| 2025.12.05 | ₩251,920 | ₩253,096 | ₩246,096 | ₩246,964 | -1.97% | 30.3만 |
|---|
| 2025.12.04 | ₩257,491 | ₩260,363 | ₩250,972 | ₩251,813 | -2.20% | 19.4만 |
|---|
| 2025.12.03 | ₩263,088 | ₩263,168 | ₩255,514 | ₩257,865 | -1.99% | 21.8만 |
|---|
| 2025.12.02 | ₩263,128 | ₩269,166 | ₩259,441 | ₩260,630 | -0.95% | 22.7만 |
|---|
| 2025.12.01 | ₩267,016 | ₩267,978 | ₩257,437 | ₩263,128 | -1.46% | 22.4만 |
|---|
| 2025.11.28 | ₩275,432 | ₩276,086 | ₩268,165 | ₩271,424 | -1.46% | 12.2만 |
|---|
| 2025.11.26 | ₩273,214 | ₩276,848 | ₩271,491 | ₩275,405 | +0.80% | 28.6만 |
|---|
| 2025.11.25 | ₩277,529 | ₩279,333 | ₩270,556 | ₩271,878 | -2.04% | 21.2만 |
|---|
| 2025.11.24 | ₩266,147 | ₩276,567 | ₩266,081 | ₩276,380 | +3.84% | 25.4만 |
|---|
| 2025.11.21 | ₩266,495 | ₩272,880 | ₩265,707 | ₩266,147 | -0.13% | 26.5만 |
|---|
| 2025.11.20 | ₩279,373 | ₩281,550 | ₩265,600 | ₩265,880 | -4.83% | 23.5만 |
|---|
| 2025.11.19 | ₩276,594 | ₩277,930 | ₩271,812 | ₩275,258 | -0.48% | 24.3만 |
|---|
| 2025.11.18 | ₩269,541 | ₩278,958 | ₩265,840 | ₩276,594 | +2.62% | 24.7만 |
|---|
| 2025.11.17 | ₩269,380 | ₩276,955 | ₩268,271 | ₩268,979 | -0.15% | 23.3만 |
|---|
| 2025.11.14 | ₩265,747 | ₩274,283 | ₩265,199 | ₩268,325 | +0.97% | 13.2만 |
|---|
| 2025.11.13 | ₩272,199 | ₩278,304 | ₩265,466 | ₩268,873 | -1.22% | 22.1만 |
|---|
| 2025.11.12 | ₩278,371 | ₩280,521 | ₩269,233 | ₩274,670 | -1.33% | 23만 |
|---|
| 2025.11.11 | ₩279,586 | ₩283,861 | ₩275,913 | ₩278,798 | -0.28% | 22.6만 |
|---|
| 2025.11.10 | ₩273,107 | ₩279,600 | ₩269,180 | ₩279,586 | +2.37% | 27.9만 |
|---|
| 2025.11.07 | ₩274,457 | ₩276,861 | ₩269,674 | ₩270,489 | -1.45% | 20.9만 |
|---|
| 2025.11.06 | ₩261,832 | ₩283,100 | ₩249,756 | ₩278,157 | +6.23% | 47.2만 |
|---|
| 2025.11.05 | ₩252,481 | ₩257,918 | ₩251,025 | ₩254,325 | +0.73% | 21.1만 |
|---|
| 2025.11.04 | ₩251,413 | ₩255,768 | ₩248,848 | ₩253,082 | +0.66% | 24.9만 |
|---|
| 2025.11.03 | ₩257,785 | ₩257,852 | ₩245,682 | ₩255,474 | -0.90% | 27만 |
|---|
| 2025.10.31 | ₩250,852 | ₩257,598 | ₩249,075 | ₩255,567 | +1.88% | 38.3만 |
|---|
| 2025.10.30 | ₩246,390 | ₩252,174 | ₩246,390 | ₩249,890 | +1.42% | 10.4만 |
|---|
| 2025.10.29 | ₩250,878 | ₩256,329 | ₩244,292 | ₩246,497 | -1.75% | 17.3만 |
|---|
| 2025.10.28 | ₩252,548 | ₩259,749 | ₩251,105 | ₩252,308 | -0.10% | 25.9만 |
|---|
| 2025.10.27 | ₩249,970 | ₩255,193 | ₩249,970 | ₩253,777 | +1.52% | 7.2만 |
|---|
| 2025.10.24 | ₩249,957 | ₩253,283 | ₩248,768 | ₩249,783 | -0.07% | 5.8만 |
|---|
| 2025.10.23 | ₩247,752 | ₩248,794 | ₩245,254 | ₩247,472 | -0.11% | 5.8만 |
|---|
| 2025.10.22 | ₩248,968 | ₩250,892 | ₩241,247 | ₩247,899 | -0.43% | 18.3만 |
|---|
| 2025.10.21 | ₩248,474 | ₩250,210 | ₩239,123 | ₩249,355 | +0.35% | 13.5만 |
|---|
| 2025.10.20 | ₩243,437 | ₩250,825 | ₩242,449 | ₩249,462 | +2.47% | 11.7만 |
|---|
| 2025.10.17 | ₩240,271 | ₩246,430 | ₩240,271 | ₩242,663 | +1.00% | 15.7만 |
|---|
| 2025.10.16 | ₩246,042 | ₩249,115 | ₩238,241 | ₩241,487 | -1.85% | 15만 |
|---|
| 2025.10.15 | ₩242,142 | ₩248,073 | ₩238,695 | ₩244,867 | +1.13% | 10.8만 |
|---|
| 2025.10.14 | ₩239,497 | ₩243,304 | ₩237,466 | ₩241,687 | +0.91% | 8.4만 |
|---|
| 2025.10.13 | ₩238,695 | ₩242,262 | ₩237,586 | ₩240,311 | +0.68% | 7.4만 |
|---|
| 2025.10.10 | ₩242,676 | ₩243,290 | ₩236,918 | ₩237,426 | -2.16% | 11.6만 |
|---|