시장 데이터를 불러오는 중
전체 종목
롱에버론 과거 주가
Longeveron Inc. - Class A Common stock · LGVN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Longeveron Inc. - Class A Common stock · LGVN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,218 | ₩3,486 | ₩3,138 | ₩3,325 | +3.33% | 5.8만 |
| 2026.10.08 | ₩3,285 | ₩3,446 | ₩3,111 | ₩3,178 | -3.27% | 7.7만 |
| 2026.10.07 | ₩3,124 | ₩3,325 | ₩3,124 | ₩3,272 | +4.72% | 5.8만 |
| 2026.10.06 | ₩3,352 | ₩3,352 | ₩3,138 | ₩3,151 | -6.00% | 8.4만 |
| 2026.10.05 | ₩3,473 | ₩3,610 | ₩3,366 | ₩3,366 | -3.09% | 4.4만 |
| 2026.10.02 | ₩3,433 | ₩3,587 | ₩3,406 | ₩3,460 | +0.78% | 2.1만 |
| 2026.10.01 | ₩3,647 | ₩3,674 | ₩3,379 | ₩3,473 | -4.78% | 7.3만 |
| 2026.09.30 | ₩3,661 | ₩3,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,607 |
| -1.47% |
| 5.5만 |
| 2026.09.29 | ₩3,594 | ₩3,674 | ₩3,492 | ₩3,647 | +1.49% | 5.5만 |
|---|
| 2026.09.28 | ₩3,741 | ₩3,741 | ₩3,516 | ₩3,527 | -5.73% | 9.7만 |
|---|
| 2026.09.25 | ₩3,875 | ₩3,956 | ₩3,701 | ₩3,768 | -2.77% | 5만 |
|---|
| 2026.09.24 | ₩3,406 | ₩3,982 | ₩3,352 | ₩3,902 | +14.57% | 17.2만 |
|---|
| 2026.09.23 | ₩3,594 | ₩3,701 | ₩3,392 | ₩3,486 | -2.99% | 6.2만 |
|---|
| 2026.09.22 | ₩3,312 | ₩3,795 | ₩3,111 | ₩3,647 | +10.12% | 23.4만 |
|---|
| 2026.09.21 | ₩3,339 | ₩3,406 | ₩3,124 | ₩3,285 | -1.61% | 17.2만 |
|---|
| 2026.09.18 | ₩3,755 | ₩3,755 | ₩3,084 | ₩3,339 | -11.07% | 52.3만 |
|---|
| 2026.09.17 | ₩4,331 | ₩4,492 | ₩3,620 | ₩3,634 | -16.10% | 143.6만 |
|---|
| 2026.09.16 | ₩9,158 | ₩9,587 | ₩8,743 | ₩8,957 | -2.20% | 31.7만 |
|---|
| 2026.09.15 | ₩9,239 | ₩9,520 | ₩8,917 | ₩9,199 | -0.44% | 4.4만 |
|---|
| 2026.09.14 | ₩9,648 | ₩10,191 | ₩9,279 | ₩9,279 | -3.82% | 6.2만 |
|---|
| 2026.09.11 | ₩9,105 | ₩9,869 | ₩8,904 | ₩9,829 | +7.95% | 6.7만 |
|---|
| 2026.09.10 | ₩8,743 | ₩9,118 | ₩8,716 | ₩8,904 | +1.84% | 6만 |
|---|
| 2026.09.09 | ₩8,823 | ₩9,051 | ₩8,729 | ₩8,823 | 0.00% | 2.9만 |
|---|
| 2026.09.08 | ₩9,091 | ₩9,252 | ₩8,796 | ₩8,917 | -1.92% | 5만 |
|---|
| 2026.09.04 | ₩8,769 | ₩9,225 | ₩8,756 | ₩9,132 | +4.13% | 4만 |
|---|
| 2026.09.03 | ₩9,145 | ₩9,440 | ₩8,783 | ₩8,823 | -3.52% | 4.4만 |
|---|
| 2026.09.02 | ₩8,944 | ₩9,317 | ₩8,917 | ₩9,091 | +1.65% | 3.6만 |
|---|
| 2026.09.01 | ₩9,199 | ₩9,447 | ₩8,863 | ₩9,051 | -1.60% | 3.3만 |
|---|
| 2026.08.31 | ₩9,051 | ₩9,787 | ₩8,729 | ₩9,252 | +2.22% | 10.5만 |
|---|
| 2026.08.28 | ₩9,118 | ₩9,722 | ₩8,783 | ₩9,011 | -1.18% | 8만 |
|---|
| 2026.08.27 | ₩9,467 | ₩9,762 | ₩8,837 | ₩9,118 | -3.68% | 13만 |
|---|
| 2026.08.26 | ₩9,199 | ₩9,923 | ₩9,064 | ₩9,427 | +2.48% | 6.6만 |
|---|
| 2026.08.25 | ₩9,789 | ₩9,856 | ₩8,716 | ₩9,118 | -6.85% | 15.9만 |
|---|
| 2026.08.24 | ₩11,398 | ₩11,666 | ₩10,794 | ₩11,237 | -1.41% | 9.4만 |
|---|
| 2026.08.21 | ₩11,532 | ₩11,666 | ₩11,036 | ₩11,331 | -1.74% | 7.7만 |
|---|
| 2026.08.20 | ₩11,264 | ₩11,934 | ₩10,969 | ₩11,103 | -1.43% | 6.2만 |
|---|
| 2026.08.19 | ₩10,888 | ₩11,800 | ₩10,727 | ₩11,022 | +1.23% | 11.1만 |
|---|
| 2026.08.18 | ₩10,727 | ₩11,129 | ₩10,271 | ₩10,553 | -1.63% | 5만 |
|---|
| 2026.08.17 | ₩10,057 | ₩11,264 | ₩9,923 | ₩10,995 | +9.33% | 12.3만 |
|---|
| 2026.08.14 | ₩9,413 | ₩10,124 | ₩9,386 | ₩9,923 | +5.41% | 3만 |
|---|
| 2026.08.13 | ₩8,984 | ₩9,789 | ₩8,984 | ₩9,359 | +4.18% | 5.3만 |
|---|
| 2026.08.12 | ₩9,587 | ₩10,593 | ₩9,453 | ₩10,017 | +4.48% | 9.2만 |
|---|
| 2026.08.11 | ₩9,923 | ₩10,566 | ₩9,145 | ₩9,279 | -6.49% | 9.1만 |
|---|
| 2026.08.10 | ₩10,325 | ₩10,700 | ₩9,668 | ₩9,869 | -4.42% | 5.2만 |
|---|
| 2026.08.07 | ₩10,419 | ₩10,727 | ₩10,057 | ₩10,271 | -1.42% | 4.2만 |
|---|
| 2026.08.06 | ₩10,137 | ₩10,593 | ₩10,057 | ₩10,379 | +2.38% | 2.2만 |
|---|
| 2026.08.05 | ₩10,057 | ₩10,499 | ₩9,654 | ₩9,748 | -3.07% | 2.3만 |
|---|
| 2026.08.04 | ₩10,057 | ₩10,727 | ₩9,856 | ₩9,949 | -1.07% | 7.8만 |
|---|
| 2026.08.03 | ₩9,654 | ₩10,151 | ₩9,520 | ₩9,815 | +1.67% | 2.9만 |
|---|
| 2026.07.31 | ₩9,386 | ₩10,298 | ₩9,185 | ₩9,413 | +0.29% | 6.5만 |
|---|
| 2026.07.30 | ₩7,978 | ₩9,292 | ₩7,858 | ₩9,051 | +13.45% | 4.8만 |
|---|
| 2026.07.29 | ₩8,139 | ₩8,179 | ₩7,911 | ₩7,978 | -1.98% | 1.7만 |
|---|
| 2026.07.28 | ₩8,059 | ₩8,448 | ₩8,005 | ₩8,059 | 0.00% | 7.2천 |
|---|
| 2026.07.27 | ₩7,710 | ₩8,314 | ₩7,710 | ₩8,193 | +6.26% | 1.7만 |
|---|
| 2026.07.24 | ₩8,300 | ₩8,448 | ₩7,911 | ₩8,045 | -3.07% | 1.6만 |
|---|
| 2026.07.23 | ₩8,501 | ₩8,823 | ₩8,072 | ₩8,139 | -4.26% | 1.1만 |
|---|
| 2026.07.22 | ₩8,314 | ₩8,582 | ₩8,273 | ₩8,407 | +1.13% | 1.5만 |
|---|
| 2026.07.21 | ₩8,086 | ₩8,314 | ₩8,045 | ₩8,206 | +1.49% | 8.3천 |
|---|
| 2026.07.20 | ₩8,314 | ₩8,582 | ₩7,992 | ₩8,072 | -2.90% | 2.5만 |
|---|
| 2026.07.17 | ₩8,220 | ₩8,407 | ₩7,978 | ₩8,340 | +1.47% | 2만 |
|---|
| 2026.07.16 | ₩8,407 | ₩8,515 | ₩8,045 | ₩8,220 | -2.23% | 8.7천 |
|---|
| 2026.07.15 | ₩8,421 | ₩8,716 | ₩8,327 | ₩8,515 | +1.11% | 1.4만 |
|---|
| 2026.07.14 | ₩8,609 | ₩9,011 | ₩8,314 | ₩8,340 | -3.12% | 1.9만 |
|---|
| 2026.07.13 | ₩9,199 | ₩9,386 | ₩8,448 | ₩8,461 | -8.02% | 4.5만 |
|---|
| 2026.07.10 | ₩8,917 | ₩9,118 | ₩8,850 | ₩9,051 | +1.50% | 1.1만 |
|---|
| 2026.07.09 | ₩8,716 | ₩9,105 | ₩8,340 | ₩8,729 | +0.15% | 2만 |
|---|
| 2026.07.08 | ₩8,568 | ₩8,850 | ₩8,314 | ₩8,622 | +0.63% | 1만 |
|---|
| 2026.07.07 | ₩8,716 | ₩8,997 | ₩8,448 | ₩8,474 | -2.77% | 8.6천 |
|---|
| 2026.07.06 | ₩8,314 | ₩9,252 | ₩8,045 | ₩8,716 | +4.84% | 9.8만 |
|---|
| 2026.07.02 | ₩9,668 | ₩10,057 | ₩9,118 | ₩9,266 | -4.16% | 3.6만 |
|---|
| 2026.07.01 | ₩9,681 | ₩10,593 | ₩9,467 | ₩9,775 | +0.97% | 6.1만 |
|---|
| 2026.06.30 | ₩9,856 | ₩10,057 | ₩9,212 | ₩9,427 | -4.35% | 3.9만 |
|---|
| 2026.06.29 | ₩9,440 | ₩9,520 | ₩9,266 | ₩9,520 | +0.85% | 4.5만 |
|---|
| 2026.06.26 | ₩9,775 | ₩10,057 | ₩9,386 | ₩9,601 | -1.78% | 3만 |
|---|
| 2026.06.25 | ₩9,923 | ₩10,861 | ₩9,654 | ₩9,775 | -1.49% | 1.9만 |
|---|
| 2026.06.24 | ₩10,995 | ₩10,995 | ₩9,923 | ₩9,923 | -9.76% | 2.6만 |
|---|
| 2026.06.23 | ₩10,727 | ₩11,384 | ₩10,727 | ₩10,727 | 0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩11,264 | ₩11,371 | ₩10,727 | ₩10,727 | -4.76% | 3.9만 |
|---|
| 2026.06.18 | ₩11,264 | ₩11,599 | ₩10,942 | ₩10,995 | -2.38% | 2.4만 |
|---|
| 2026.06.17 | ₩10,392 | ₩11,398 | ₩10,231 | ₩11,264 | +8.39% | 3.1만 |
|---|
| 2026.06.16 | ₩10,687 | ₩10,727 | ₩10,218 | ₩10,325 | -3.39% | 8.4천 |
|---|
| 2026.06.15 | ₩10,995 | ₩10,995 | ₩10,459 | ₩10,593 | -3.66% | 1.6만 |
|---|
| 2026.06.12 | ₩10,459 | ₩10,995 | ₩10,459 | ₩10,499 | +0.38% | 1.4만 |
|---|
| 2026.06.11 | ₩10,204 | ₩10,727 | ₩10,110 | ₩10,338 | +1.31% | 2.3만 |
|---|
| 2026.06.10 | ₩10,459 | ₩10,526 | ₩10,191 | ₩10,325 | -1.28% | 1.3만 |
|---|
| 2026.06.09 | ₩10,070 | ₩10,499 | ₩9,936 | ₩10,365 | +2.93% | 1.2만 |
|---|
| 2026.06.08 | ₩9,829 | ₩10,727 | ₩9,829 | ₩10,110 | +2.86% | 1.1만 |
|---|
| 2026.06.05 | ₩10,727 | ₩10,727 | ₩9,654 | ₩9,789 | -8.75% | 3.1만 |
|---|
| 2026.06.04 | ₩10,593 | ₩11,009 | ₩10,593 | ₩10,727 | +1.27% | 1.8만 |
|---|
| 2026.06.03 | ₩10,325 | ₩11,129 | ₩10,164 | ₩10,727 | +3.90% | 3.3만 |
|---|
| 2026.06.02 | ₩10,593 | ₩10,593 | ₩10,043 | ₩10,191 | -3.80% | 2.1만 |
|---|
| 2026.06.01 | ₩10,727 | ₩10,727 | ₩10,097 | ₩10,325 | -3.75% | 2.9만 |
|---|
| 2026.05.29 | ₩10,794 | ₩10,969 | ₩10,191 | ₩10,352 | -4.10% | 1.8만 |
|---|
| 2026.05.28 | ₩10,727 | ₩11,116 | ₩10,526 | ₩10,928 | +1.87% | 1.7만 |
|---|
| 2026.05.27 | ₩11,264 | ₩11,264 | ₩10,459 | ₩10,660 | -5.36% | 3.4만 |
|---|
| 2026.05.26 | ₩11,183 | ₩11,398 | ₩10,379 | ₩10,875 | -2.76% | 5.1만 |
|---|
| 2026.05.22 | ₩9,654 | ₩11,398 | ₩9,507 | ₩10,995 | +13.89% | 3.8만 |
|---|
| 2026.05.21 | ₩9,695 | ₩10,057 | ₩9,386 | ₩9,668 | -0.28% | 8.2만 |
|---|
| 2026.05.20 | ₩9,024 | ₩10,057 | ₩8,984 | ₩9,480 | +5.05% | 6.1만 |
|---|
| 2026.05.19 | ₩8,984 | ₩9,869 | ₩8,850 | ₩9,024 | +0.45% | 3.1만 |
|---|
| 2026.05.18 | ₩8,850 | ₩9,064 | ₩8,716 | ₩9,064 | +2.42% | 3.9만 |
|---|
| 2026.05.15 | ₩9,185 | ₩9,386 | ₩8,716 | ₩8,997 | -2.04% | 8.8만 |
|---|
| 2026.05.14 | ₩10,124 | ₩10,379 | ₩9,185 | ₩9,427 | -6.89% | 8.6만 |
|---|
| 2026.05.13 | ₩10,057 | ₩10,325 | ₩10,057 | ₩10,124 | +0.67% | 4.5만 |
|---|
| 2026.05.12 | ₩11,398 | ₩11,572 | ₩10,057 | ₩10,057 | -11.76% | 5.7만 |
|---|
| 2026.05.11 | ₩10,995 | ₩12,068 | ₩10,995 | ₩11,237 | +2.20% | 4.9만 |
|---|
| 2026.05.08 | ₩11,666 | ₩11,854 | ₩11,264 | ₩11,331 | -2.87% | 4.7만 |
|---|
| 2026.05.07 | ₩12,041 | ₩12,041 | ₩11,398 | ₩11,424 | -5.12% | 2.1만 |
|---|
| 2026.05.06 | ₩11,532 | ₩11,974 | ₩11,398 | ₩11,719 | +1.63% | 4만 |
|---|
| 2026.05.05 | ₩11,424 | ₩11,800 | ₩11,398 | ₩11,478 | +0.47% | 2.2만 |
|---|
| 2026.05.04 | ₩11,800 | ₩11,800 | ₩11,398 | ₩11,572 | -1.93% | 2.6만 |
|---|
| 2026.05.01 | ₩11,652 | ₩11,800 | ₩11,398 | ₩11,411 | -2.07% | 2.1만 |
|---|
| 2026.04.30 | ₩11,787 | ₩11,787 | ₩11,331 | ₩11,398 | -3.30% | 2.7만 |
|---|
| 2026.04.29 | ₩12,068 | ₩12,068 | ₩11,599 | ₩11,612 | -3.78% | 1.3만 |
|---|
| 2026.04.28 | ₩12,604 | ₩12,604 | ₩11,813 | ₩11,854 | -5.96% | 1.9만 |
|---|
| 2026.04.27 | ₩12,470 | ₩12,604 | ₩11,907 | ₩12,068 | -3.23% | 3만 |
|---|
| 2026.04.24 | ₩13,543 | ₩13,543 | ₩12,604 | ₩12,604 | -6.93% | 1.7만 |
|---|
| 2026.04.23 | ₩13,811 | ₩13,811 | ₩12,403 | ₩13,087 | -5.24% | 5.4만 |
|---|
| 2026.04.22 | ₩13,543 | ₩14,348 | ₩13,543 | ₩13,811 | +1.98% | 4만 |
|---|
| 2026.04.21 | ₩14,214 | ₩14,214 | ₩13,275 | ₩13,677 | -3.77% | 8.2만 |
|---|
| 2026.04.20 | ₩14,750 | ₩15,018 | ₩13,543 | ₩13,945 | -5.45% | 11.2만 |
|---|
| 2026.04.17 | ₩14,884 | ₩15,286 | ₩14,482 | ₩14,750 | -0.90% | 9.2만 |
|---|
| 2026.04.16 | ₩14,616 | ₩14,991 | ₩14,214 | ₩14,750 | +0.92% | 10만 |
|---|
| 2026.04.15 | ₩14,750 | ₩15,286 | ₩14,348 | ₩15,018 | +1.82% | 8.4만 |
|---|
| 2026.04.14 | ₩15,018 | ₩15,689 | ₩14,482 | ₩15,018 | 0.00% | 8만 |
|---|
| 2026.04.13 | ₩15,018 | ₩15,689 | ₩14,348 | ₩15,018 | 0.00% | 8.2만 |
|---|
| 2026.04.10 | ₩15,689 | ₩15,823 | ₩14,549 | ₩15,554 | -0.85% | 7.9만 |
|---|
| 2026.04.09 | ₩15,286 | ₩15,554 | ₩14,616 | ₩14,884 | -2.63% | 7.4만 |
|---|
| 2026.04.08 | ₩15,957 | ₩16,359 | ₩14,415 | ₩15,152 | -5.04% | 13.8만 |
|---|
| 2026.04.07 | ₩14,884 | ₩16,493 | ₩14,294 | ₩15,554 | +4.50% | 21.9만 |
|---|
| 2026.04.06 | ₩14,348 | ₩15,018 | ₩14,079 | ₩14,750 | +2.80% | 6.3만 |
|---|
| 2026.04.02 | ₩14,817 | ₩15,420 | ₩13,945 | ₩14,348 | -3.17% | 12만 |
|---|
| 2026.04.01 | ₩13,945 | ₩15,420 | ₩13,744 | ₩15,018 | +7.69% | 15.2만 |
|---|
| 2026.03.31 | ₩12,578 | ₩14,012 | ₩12,336 | ₩13,945 | +10.87% | 5.6만 |
|---|
| 2026.03.30 | ₩11,934 | ₩12,739 | ₩11,827 | ₩12,470 | +4.49% | 4.6만 |
|---|
| 2026.03.27 | ₩13,007 | ₩13,007 | ₩11,746 | ₩12,336 | -5.15% | 5.8만 |
|---|
| 2026.03.26 | ₩12,886 | ₩13,275 | ₩12,604 | ₩13,047 | +1.25% | 5.5만 |
|---|
| 2026.03.25 | ₩11,934 | ₩13,114 | ₩11,800 | ₩13,047 | +9.33% | 5.7만 |
|---|
| 2026.03.24 | ₩12,672 | ₩12,672 | ₩11,532 | ₩11,988 | -5.40% | 14.4만 |
|---|
| 2026.03.23 | ₩12,470 | ₩13,262 | ₩12,202 | ₩12,779 | +2.47% | 6.2만 |
|---|
| 2026.03.20 | ₩14,482 | ₩14,750 | ₩12,873 | ₩13,141 | -9.26% | 15.7만 |
|---|
| 2026.03.19 | ₩12,819 | ₩15,286 | ₩12,403 | ₩14,884 | +16.11% | 31.6만 |
|---|
| 2026.03.18 | ₩11,089 | ₩13,355 | ₩10,995 | ₩13,087 | +18.02% | 22만 |
|---|
| 2026.03.17 | ₩12,055 | ₩13,315 | ₩11,800 | ₩12,873 | +6.79% | 42.2만 |
|---|
| 2026.03.16 | ₩14,415 | ₩16,359 | ₩11,787 | ₩11,907 | -17.40% | 257.2만 |
|---|
| 2026.03.13 | ₩11,411 | ₩14,750 | ₩11,304 | ₩13,060 | +14.45% | 135.5만 |
|---|
| 2026.03.12 | ₩10,459 | ₩12,604 | ₩9,587 | ₩10,848 | +3.72% | 71.6만 |
|---|
| 2026.03.11 | ₩11,009 | ₩11,921 | ₩10,392 | ₩10,902 | -0.97% | 63.1만 |
|---|
| 2026.03.10 | ₩8,247 | ₩15,689 | ₩7,952 | ₩11,947 | +44.88% | 2504.7만 |
|---|
| 2026.03.09 | ₩6,637 | ₩7,294 | ₩6,570 | ₩7,107 | +7.07% | 2.4만 |
|---|
| 2026.03.06 | ₩6,839 | ₩6,839 | ₩6,369 | ₩6,490 | -5.10% | 2.3만 |
|---|
| 2026.03.05 | ₩7,040 | ₩7,174 | ₩6,584 | ₩6,651 | -5.52% | 5.1만 |
|---|
| 2026.03.04 | ₩7,777 | ₩7,777 | ₩6,973 | ₩7,040 | -9.48% | 3.6만 |
|---|
| 2026.03.03 | ₩7,308 | ₩7,925 | ₩6,986 | ₩7,482 | +2.39% | 8.6만 |
|---|
| 2026.03.02 | ₩6,705 | ₩7,509 | ₩6,705 | ₩7,308 | +9.00% | 2.3만 |
|---|
| 2026.02.27 | ₩7,884 | ₩7,884 | ₩7,174 | ₩7,254 | -7.99% | 2.7만 |
|---|
| 2026.02.26 | ₩7,348 | ₩7,938 | ₩7,053 | ₩7,777 | +5.84% | 11만 |
|---|
| 2026.02.25 | ₩7,657 | ₩9,386 | ₩6,718 | ₩7,362 | -3.85% | 51.8만 |
|---|
| 2026.02.24 | ₩7,643 | ₩7,791 | ₩7,375 | ₩7,791 | +1.93% | 4.3천 |
|---|
| 2026.02.23 | ₩7,777 | ₩7,777 | ₩7,308 | ₩7,589 | -2.41% | 7.4천 |
|---|
| 2026.02.20 | ₩7,509 | ₩7,777 | ₩7,348 | ₩7,710 | +2.68% | 4.8천 |
|---|
| 2026.02.19 | ₩7,657 | ₩7,657 | ₩7,241 | ₩7,509 | -1.93% | 9.7천 |
|---|
| 2026.02.18 | ₩7,107 | ₩7,536 | ₩7,107 | ₩7,536 | +6.04% | 5.2천 |
|---|
| 2026.02.17 | ₩7,308 | ₩7,402 | ₩7,040 | ₩7,402 | +1.28% | 1.1만 |
|---|
| 2026.02.13 | ₩7,080 | ₩7,402 | ₩7,040 | ₩7,187 | +1.52% | 1.3만 |
|---|
| 2026.02.12 | ₩7,241 | ₩7,563 | ₩6,986 | ₩7,160 | -1.11% | 4.3천 |
|---|
| 2026.02.11 | ₩7,509 | ₩7,576 | ₩7,147 | ₩7,254 | -3.39% | 1.1만 |
|---|
| 2026.02.10 | ₩7,241 | ₩7,469 | ₩7,107 | ₩7,442 | +2.78% | 6.8천 |
|---|
| 2026.02.09 | ₩6,772 | ₩7,402 | ₩6,772 | ₩7,241 | +6.93% | 1만 |
|---|
| 2026.02.06 | ₩6,973 | ₩7,120 | ₩6,839 | ₩6,879 | -1.35% | 8.1천 |
|---|
| 2026.02.05 | ₩7,469 | ₩7,469 | ₩6,718 | ₩6,852 | -8.26% | 3.1만 |
|---|
| 2026.02.04 | ₩7,107 | ₩7,375 | ₩7,040 | ₩7,241 | +1.89% | 1.7만 |
|---|
| 2026.02.03 | ₩7,281 | ₩7,576 | ₩7,120 | ₩7,415 | +1.84% | 1.2만 |
|---|
| 2026.02.02 | ₩7,536 | ₩7,536 | ₩6,986 | ₩7,187 | -4.63% | 2.5만 |
|---|
| 2026.01.30 | ₩7,670 | ₩8,045 | ₩7,335 | ₩7,509 | -2.10% | 1.6만 |
|---|
| 2026.01.29 | ₩8,394 | ₩8,394 | ₩7,482 | ₩7,777 | -7.35% | 2.1만 |
|---|
| 2026.01.28 | ₩8,045 | ₩8,045 | ₩7,764 | ₩7,965 | -1.00% | 1.1만 |
|---|
| 2026.01.27 | ₩8,327 | ₩8,327 | ₩7,482 | ₩7,777 | -6.60% | 2.1만 |
|---|
| 2026.01.26 | ₩8,716 | ₩8,716 | ₩7,750 | ₩8,327 | -4.46% | 8.8만 |
|---|
| 2026.01.23 | ₩7,415 | ₩7,978 | ₩7,415 | ₩7,844 | +5.79% | 1.2만 |
|---|
| 2026.01.22 | ₩7,308 | ₩7,415 | ₩7,241 | ₩7,362 | +0.73% | 6.1천 |
|---|
| 2026.01.21 | ₩7,509 | ₩7,509 | ₩7,053 | ₩7,147 | -4.82% | 6.5천 |
|---|
| 2026.01.20 | ₩7,375 | ₩7,549 | ₩7,080 | ₩7,120 | -3.45% | 2만 |
|---|
| 2026.01.16 | ₩7,643 | ₩7,777 | ₩7,388 | ₩7,402 | -3.16% | 7.9천 |
|---|
| 2026.01.15 | ₩7,482 | ₩7,643 | ₩7,482 | ₩7,563 | +1.08% | 1만 |
|---|
| 2026.01.14 | ₩7,254 | ₩7,576 | ₩7,254 | ₩7,482 | +3.14% | 1.1만 |
|---|
| 2026.01.13 | ₩7,509 | ₩7,576 | ₩6,973 | ₩7,348 | -2.14% | 1.7만 |
|---|
| 2026.01.12 | ₩8,448 | ₩8,448 | ₩7,509 | ₩7,670 | -9.21% | 3만 |
|---|
| 2026.01.09 | ₩8,448 | ₩8,582 | ₩8,179 | ₩8,354 | -1.11% | 2.4만 |
|---|
| 2026.01.08 | ₩8,582 | ₩8,582 | ₩8,045 | ₩8,434 | -1.72% | 1.7만 |
|---|
| 2026.01.07 | ₩7,871 | ₩8,314 | ₩7,589 | ₩8,287 | +5.28% | 1.9만 |
|---|
| 2026.01.06 | ₩7,737 | ₩7,952 | ₩7,509 | ₩7,871 | +1.73% | 2.6만 |
|---|
| 2026.01.05 | ₩8,005 | ₩8,005 | ₩7,388 | ₩7,657 | -4.36% | 3만 |
|---|
| 2026.01.02 | ₩6,785 | ₩7,952 | ₩6,785 | ₩7,952 | +17.19% | 5.2만 |
|---|
| 2025.12.31 | ₩6,705 | ₩6,798 | ₩6,597 | ₩6,785 | +1.20% | 3.2만 |
|---|
| 2025.12.30 | ₩6,973 | ₩7,026 | ₩6,718 | ₩6,745 | -3.27% | 2.7만 |
|---|
| 2025.12.29 | ₩7,174 | ₩7,375 | ₩6,839 | ₩6,932 | -3.36% | 4.4만 |
|---|
| 2025.12.26 | ₩7,093 | ₩7,241 | ₩7,026 | ₩7,147 | +0.76% | 1.6만 |
|---|
| 2025.12.24 | ₩7,013 | ₩7,254 | ₩7,013 | ₩7,134 | +1.72% | 1.1만 |
|---|
| 2025.12.23 | ₩7,375 | ₩7,442 | ₩7,080 | ₩7,254 | -1.64% | 2.2만 |
|---|
| 2025.12.22 | ₩7,509 | ₩7,630 | ₩7,174 | ₩7,241 | -3.57% | 5.3만 |
|---|
| 2025.12.19 | ₩7,589 | ₩7,589 | ₩7,241 | ₩7,482 | -1.41% | 2만 |
|---|
| 2025.12.18 | ₩7,563 | ₩7,737 | ₩7,241 | ₩7,388 | -2.30% | 4.8만 |
|---|
| 2025.12.17 | ₩8,314 | ₩8,381 | ₩7,643 | ₩7,992 | -3.87% | 10만 |
|---|
| 2025.12.16 | ₩7,455 | ₩7,643 | ₩7,147 | ₩7,415 | -0.54% | 4.2만 |
|---|
| 2025.12.15 | ₩8,072 | ₩8,179 | ₩7,375 | ₩7,375 | -8.64% | 6.9만 |
|---|
| 2025.12.12 | ₩8,354 | ₩8,407 | ₩7,911 | ₩8,166 | -2.25% | 3만 |
|---|
| 2025.12.11 | ₩8,434 | ₩8,434 | ₩8,045 | ₩8,407 | -0.32% | 1.5만 |
|---|
| 2025.12.10 | ₩8,649 | ₩8,649 | ₩8,139 | ₩8,407 | -2.79% | 1.8만 |
|---|
| 2025.12.09 | ₩8,019 | ₩8,716 | ₩7,777 | ₩8,716 | +8.70% | 3.8만 |
|---|
| 2025.12.08 | ₩8,193 | ₩8,582 | ₩7,844 | ₩7,952 | -2.95% | 5.1만 |
|---|
| 2025.12.05 | ₩8,448 | ₩8,582 | ₩8,179 | ₩8,247 | -2.38% | 3.6만 |
|---|
| 2025.12.04 | ₩8,528 | ₩8,582 | ₩8,367 | ₩8,488 | -0.47% | 2.8만 |
|---|
| 2025.12.03 | ₩8,555 | ₩8,783 | ₩8,314 | ₩8,542 | -0.16% | 4.6만 |
|---|
| 2025.12.02 | ₩8,850 | ₩9,225 | ₩8,179 | ₩8,635 | -2.42% | 11.1만 |
|---|
| 2025.12.01 | ₩9,118 | ₩9,212 | ₩8,354 | ₩8,448 | -7.35% | 5.9만 |
|---|
| 2025.11.28 | ₩9,225 | ₩9,225 | ₩8,743 | ₩8,904 | -3.49% | 5.1만 |
|---|
| 2025.11.26 | ₩8,273 | ₩8,984 | ₩8,206 | ₩8,689 | +5.02% | 7.1만 |
|---|
| 2025.11.25 | ₩8,448 | ₩8,662 | ₩8,112 | ₩8,112 | -3.97% | 2만 |
|---|
| 2025.11.24 | ₩8,179 | ₩8,448 | ₩8,179 | ₩8,381 | +2.46% | 3.7만 |
|---|
| 2025.11.21 | ₩8,045 | ₩8,448 | ₩7,925 | ₩8,045 | 0.00% | 4.9만 |
|---|
| 2025.11.20 | ₩8,716 | ₩8,971 | ₩8,059 | ₩8,086 | -7.23% | 3.1만 |
|---|
| 2025.11.19 | ₩8,515 | ₩8,984 | ₩8,179 | ₩8,247 | -3.15% | 5.4만 |
|---|
| 2025.11.18 | ₩8,635 | ₩8,769 | ₩8,515 | ₩8,582 | -0.62% | 2.6만 |
|---|
| 2025.11.17 | ₩9,024 | ₩9,199 | ₩8,622 | ₩8,702 | -3.57% | 3.1만 |
|---|
| 2025.11.14 | ₩9,158 | ₩9,520 | ₩8,984 | ₩9,145 | -0.15% | 2.2만 |
|---|
| 2025.11.13 | ₩9,654 | ₩9,802 | ₩9,118 | ₩9,252 | -4.17% | 4.1만 |
|---|
| 2025.11.12 | ₩9,520 | ₩9,990 | ₩9,400 | ₩9,494 | -0.28% | 3.9만 |
|---|
| 2025.11.11 | ₩10,003 | ₩10,379 | ₩8,314 | ₩9,614 | -3.89% | 17.5만 |
|---|
| 2025.11.10 | ₩10,030 | ₩10,647 | ₩9,802 | ₩9,949 | -0.80% | 1.4만 |
|---|
| 2025.11.07 | ₩10,231 | ₩10,513 | ₩9,882 | ₩9,882 | -3.41% | 3.4만 |
|---|
| 2025.11.06 | ₩10,379 | ₩10,687 | ₩10,231 | ₩10,325 | -0.52% | 2.5만 |
|---|
| 2025.11.05 | ₩10,727 | ₩10,781 | ₩10,191 | ₩10,218 | -4.75% | 3.9만 |
|---|
| 2025.11.04 | ₩10,995 | ₩10,995 | ₩10,727 | ₩10,727 | -2.44% | 3.1만 |
|---|
| 2025.11.03 | ₩11,398 | ₩11,411 | ₩10,995 | ₩11,143 | -2.24% | 3만 |
|---|
| 2025.10.31 | ₩10,995 | ₩11,398 | ₩10,875 | ₩11,183 | +1.71% | 2.3만 |
|---|
| 2025.10.30 | ₩11,559 | ₩11,559 | ₩11,062 | ₩11,223 | -2.90% | 2.3만 |
|---|
| 2025.10.29 | ₩12,403 | ₩12,403 | ₩11,532 | ₩11,907 | -4.00% | 3.7만 |
|---|
| 2025.10.28 | ₩12,336 | ₩12,470 | ₩12,256 | ₩12,457 | +0.98% | 3.1만 |
|---|
| 2025.10.27 | ₩12,377 | ₩12,604 | ₩12,068 | ₩12,296 | -0.65% | 5.5만 |
|---|
| 2025.10.24 | ₩11,626 | ₩12,604 | ₩11,398 | ₩12,336 | +6.11% | 9.6만 |
|---|
| 2025.10.23 | ₩10,861 | ₩11,451 | ₩10,741 | ₩11,398 | +4.94% | 3만 |
|---|
| 2025.10.22 | ₩11,384 | ₩11,398 | ₩10,741 | ₩11,116 | -2.36% | 4.3만 |
|---|
| 2025.10.21 | ₩10,861 | ₩11,398 | ₩10,727 | ₩11,250 | +3.58% | 3.6만 |
|---|
| 2025.10.20 | ₩10,741 | ₩11,062 | ₩10,459 | ₩10,808 | +0.62% | 2.5만 |
|---|
| 2025.10.17 | ₩10,995 | ₩10,995 | ₩10,043 | ₩10,432 | -5.12% | 6.2만 |
|---|
| 2025.10.16 | ₩11,170 | ₩11,934 | ₩10,861 | ₩11,103 | -0.60% | 5.2만 |
|---|
| 2025.10.15 | ₩10,714 | ₩11,197 | ₩10,714 | ₩11,183 | +4.38% | 3.6만 |
|---|
| 2025.10.14 | ₩10,714 | ₩11,129 | ₩10,593 | ₩10,727 | +0.13% | 4.2만 |
|---|
| 2025.10.13 | ₩10,861 | ₩11,331 | ₩10,392 | ₩10,727 | -1.23% | 4.3만 |
|---|
| 2025.10.10 | ₩11,800 | ₩11,934 | ₩10,674 | ₩10,902 | -7.61% | 6.8만 |
|---|