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 | ₩3,203 | ₩3,470 | ₩3,123 | ₩3,310 | +3.33% | 5.8만 |
| 2026.10.08 | ₩3,270 | ₩3,430 | ₩3,096 | ₩3,163 | -3.27% | 7.7만 |
| 2026.10.07 | ₩3,109 | ₩3,310 | ₩3,109 | ₩3,256 | +4.72% | 5.8만 |
| 2026.10.06 | ₩3,336 | ₩3,336 | ₩3,123 | ₩3,136 | -6.00% | 8.4만 |
| 2026.10.05 | ₩3,456 | ₩3,593 | ₩3,350 | ₩3,350 | -3.09% | 4.4만 |
| 2026.10.02 | ₩3,416 | ₩3,570 | ₩3,390 | ₩3,443 | +0.78% | 2.1만 |
| 2026.10.01 | ₩3,630 | ₩3,657 | ₩3,363 | ₩3,456 | -4.78% | 7.3만 |
| 2026.09.30 | ₩3,643 | ₩3,737 | ₩3,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,590 |
| -1.47% |
| 5.5만 |
| 2026.09.29 | ₩3,576 | ₩3,657 | ₩3,475 | ₩3,630 | +1.49% | 5.5만 |
|---|
| 2026.09.28 | ₩3,723 | ₩3,723 | ₩3,499 | ₩3,510 | -5.73% | 9.7만 |
|---|
| 2026.09.25 | ₩3,857 | ₩3,937 | ₩3,683 | ₩3,750 | -2.77% | 5만 |
|---|
| 2026.09.24 | ₩3,390 | ₩3,963 | ₩3,336 | ₩3,883 | +14.57% | 17.2만 |
|---|
| 2026.09.23 | ₩3,576 | ₩3,683 | ₩3,376 | ₩3,470 | -2.99% | 6.2만 |
|---|
| 2026.09.22 | ₩3,296 | ₩3,777 | ₩3,096 | ₩3,630 | +10.12% | 23.4만 |
|---|
| 2026.09.21 | ₩3,323 | ₩3,390 | ₩3,109 | ₩3,270 | -1.61% | 17.2만 |
|---|
| 2026.09.18 | ₩3,737 | ₩3,737 | ₩3,069 | ₩3,323 | -11.07% | 52.3만 |
|---|
| 2026.09.17 | ₩4,310 | ₩4,471 | ₩3,603 | ₩3,617 | -16.10% | 143.6만 |
|---|
| 2026.09.16 | ₩9,115 | ₩9,542 | ₩8,701 | ₩8,915 | -2.20% | 31.7만 |
|---|
| 2026.09.15 | ₩9,195 | ₩9,475 | ₩8,874 | ₩9,155 | -0.44% | 4.4만 |
|---|
| 2026.09.14 | ₩9,602 | ₩10,142 | ₩9,235 | ₩9,235 | -3.82% | 6.2만 |
|---|
| 2026.09.11 | ₩9,061 | ₩9,822 | ₩8,861 | ₩9,782 | +7.95% | 6.7만 |
|---|
| 2026.09.10 | ₩8,701 | ₩9,075 | ₩8,674 | ₩8,861 | +1.84% | 6만 |
|---|
| 2026.09.09 | ₩8,781 | ₩9,008 | ₩8,688 | ₩8,781 | 0.00% | 2.9만 |
|---|
| 2026.09.08 | ₩9,048 | ₩9,208 | ₩8,754 | ₩8,874 | -1.92% | 5만 |
|---|
| 2026.09.04 | ₩8,728 | ₩9,181 | ₩8,714 | ₩9,088 | +4.13% | 4만 |
|---|
| 2026.09.03 | ₩9,101 | ₩9,395 | ₩8,741 | ₩8,781 | -3.52% | 4.4만 |
|---|
| 2026.09.02 | ₩8,901 | ₩9,272 | ₩8,874 | ₩9,048 | +1.65% | 3.6만 |
|---|
| 2026.09.01 | ₩9,155 | ₩9,402 | ₩8,821 | ₩9,008 | -1.60% | 3.3만 |
|---|
| 2026.08.31 | ₩9,008 | ₩9,741 | ₩8,688 | ₩9,208 | +2.22% | 10.5만 |
|---|
| 2026.08.28 | ₩9,075 | ₩9,675 | ₩8,741 | ₩8,968 | -1.18% | 8만 |
|---|
| 2026.08.27 | ₩9,422 | ₩9,715 | ₩8,794 | ₩9,075 | -3.68% | 13만 |
|---|
| 2026.08.26 | ₩9,155 | ₩9,875 | ₩9,021 | ₩9,382 | +2.48% | 6.6만 |
|---|
| 2026.08.25 | ₩9,742 | ₩9,809 | ₩8,674 | ₩9,075 | -6.85% | 15.9만 |
|---|
| 2026.08.24 | ₩11,343 | ₩11,610 | ₩10,743 | ₩11,183 | -1.41% | 9.4만 |
|---|
| 2026.08.21 | ₩11,477 | ₩11,610 | ₩10,983 | ₩11,277 | -1.74% | 7.7만 |
|---|
| 2026.08.20 | ₩11,210 | ₩11,877 | ₩10,916 | ₩11,050 | -1.43% | 6.2만 |
|---|
| 2026.08.19 | ₩10,836 | ₩11,744 | ₩10,676 | ₩10,970 | +1.23% | 11.1만 |
|---|
| 2026.08.18 | ₩10,676 | ₩11,076 | ₩10,222 | ₩10,503 | -1.63% | 5만 |
|---|
| 2026.08.17 | ₩10,009 | ₩11,210 | ₩9,875 | ₩10,943 | +9.33% | 12.3만 |
|---|
| 2026.08.14 | ₩9,368 | ₩10,076 | ₩9,342 | ₩9,875 | +5.41% | 3만 |
|---|
| 2026.08.13 | ₩8,941 | ₩9,742 | ₩8,941 | ₩9,315 | +4.18% | 5.3만 |
|---|
| 2026.08.12 | ₩9,542 | ₩10,543 | ₩9,408 | ₩9,969 | +4.48% | 9.2만 |
|---|
| 2026.08.11 | ₩9,875 | ₩10,516 | ₩9,101 | ₩9,235 | -6.49% | 9.1만 |
|---|
| 2026.08.10 | ₩10,276 | ₩10,649 | ₩9,622 | ₩9,822 | -4.42% | 5.2만 |
|---|
| 2026.08.07 | ₩10,369 | ₩10,676 | ₩10,009 | ₩10,222 | -1.42% | 4.2만 |
|---|
| 2026.08.06 | ₩10,089 | ₩10,543 | ₩10,009 | ₩10,329 | +2.38% | 2.2만 |
|---|
| 2026.08.05 | ₩10,009 | ₩10,449 | ₩9,608 | ₩9,702 | -3.07% | 2.3만 |
|---|
| 2026.08.04 | ₩10,009 | ₩10,676 | ₩9,809 | ₩9,902 | -1.07% | 7.8만 |
|---|
| 2026.08.03 | ₩9,608 | ₩10,102 | ₩9,475 | ₩9,769 | +1.67% | 2.9만 |
|---|
| 2026.07.31 | ₩9,342 | ₩10,249 | ₩9,141 | ₩9,368 | +0.29% | 6.5만 |
|---|
| 2026.07.30 | ₩7,940 | ₩9,248 | ₩7,820 | ₩9,008 | +13.45% | 4.8만 |
|---|
| 2026.07.29 | ₩8,100 | ₩8,141 | ₩7,874 | ₩7,940 | -1.98% | 1.7만 |
|---|
| 2026.07.28 | ₩8,020 | ₩8,407 | ₩7,967 | ₩8,020 | 0.00% | 7.2천 |
|---|
| 2026.07.27 | ₩7,673 | ₩8,274 | ₩7,673 | ₩8,154 | +6.26% | 1.7만 |
|---|
| 2026.07.24 | ₩8,261 | ₩8,407 | ₩7,874 | ₩8,007 | -3.07% | 1.6만 |
|---|
| 2026.07.23 | ₩8,461 | ₩8,781 | ₩8,034 | ₩8,100 | -4.26% | 1.1만 |
|---|
| 2026.07.22 | ₩8,274 | ₩8,541 | ₩8,234 | ₩8,367 | +1.13% | 1.5만 |
|---|
| 2026.07.21 | ₩8,047 | ₩8,274 | ₩8,007 | ₩8,167 | +1.49% | 8.3천 |
|---|
| 2026.07.20 | ₩8,274 | ₩8,541 | ₩7,954 | ₩8,034 | -2.90% | 2.5만 |
|---|
| 2026.07.17 | ₩8,181 | ₩8,367 | ₩7,940 | ₩8,301 | +1.47% | 2만 |
|---|
| 2026.07.16 | ₩8,367 | ₩8,474 | ₩8,007 | ₩8,181 | -2.23% | 8.7천 |
|---|
| 2026.07.15 | ₩8,381 | ₩8,674 | ₩8,287 | ₩8,474 | +1.11% | 1.4만 |
|---|
| 2026.07.14 | ₩8,568 | ₩8,968 | ₩8,274 | ₩8,301 | -3.12% | 1.9만 |
|---|
| 2026.07.13 | ₩9,155 | ₩9,342 | ₩8,407 | ₩8,421 | -8.02% | 4.5만 |
|---|
| 2026.07.10 | ₩8,874 | ₩9,075 | ₩8,808 | ₩9,008 | +1.50% | 1.1만 |
|---|
| 2026.07.09 | ₩8,674 | ₩9,061 | ₩8,301 | ₩8,688 | +0.15% | 2만 |
|---|
| 2026.07.08 | ₩8,528 | ₩8,808 | ₩8,274 | ₩8,581 | +0.63% | 1만 |
|---|
| 2026.07.07 | ₩8,674 | ₩8,955 | ₩8,407 | ₩8,434 | -2.77% | 8.6천 |
|---|
| 2026.07.06 | ₩8,274 | ₩9,208 | ₩8,007 | ₩8,674 | +4.84% | 9.8만 |
|---|
| 2026.07.02 | ₩9,622 | ₩10,009 | ₩9,075 | ₩9,221 | -4.16% | 3.6만 |
|---|
| 2026.07.01 | ₩9,635 | ₩10,543 | ₩9,422 | ₩9,729 | +0.97% | 6.1만 |
|---|
| 2026.06.30 | ₩9,809 | ₩10,009 | ₩9,168 | ₩9,382 | -4.35% | 3.9만 |
|---|
| 2026.06.29 | ₩9,395 | ₩9,475 | ₩9,221 | ₩9,475 | +0.85% | 4.5만 |
|---|
| 2026.06.26 | ₩9,729 | ₩10,009 | ₩9,342 | ₩9,555 | -1.78% | 3만 |
|---|
| 2026.06.25 | ₩9,875 | ₩10,810 | ₩9,608 | ₩9,729 | -1.49% | 1.9만 |
|---|
| 2026.06.24 | ₩10,943 | ₩10,943 | ₩9,875 | ₩9,875 | -9.76% | 2.6만 |
|---|
| 2026.06.23 | ₩10,676 | ₩11,330 | ₩10,676 | ₩10,676 | 0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩11,210 | ₩11,317 | ₩10,676 | ₩10,676 | -4.76% | 3.9만 |
|---|
| 2026.06.18 | ₩11,210 | ₩11,544 | ₩10,890 | ₩10,943 | -2.38% | 2.4만 |
|---|
| 2026.06.17 | ₩10,342 | ₩11,343 | ₩10,182 | ₩11,210 | +8.39% | 3.1만 |
|---|
| 2026.06.16 | ₩10,636 | ₩10,676 | ₩10,169 | ₩10,276 | -3.39% | 8.4천 |
|---|
| 2026.06.15 | ₩10,943 | ₩10,943 | ₩10,409 | ₩10,543 | -3.66% | 1.6만 |
|---|
| 2026.06.12 | ₩10,409 | ₩10,943 | ₩10,409 | ₩10,449 | +0.38% | 1.4만 |
|---|
| 2026.06.11 | ₩10,156 | ₩10,676 | ₩10,062 | ₩10,289 | +1.31% | 2.3만 |
|---|
| 2026.06.10 | ₩10,409 | ₩10,476 | ₩10,142 | ₩10,276 | -1.28% | 1.3만 |
|---|
| 2026.06.09 | ₩10,022 | ₩10,449 | ₩9,889 | ₩10,316 | +2.93% | 1.2만 |
|---|
| 2026.06.08 | ₩9,782 | ₩10,676 | ₩9,782 | ₩10,062 | +2.86% | 1.1만 |
|---|
| 2026.06.05 | ₩10,676 | ₩10,676 | ₩9,608 | ₩9,742 | -8.75% | 3.1만 |
|---|
| 2026.06.04 | ₩10,543 | ₩10,956 | ₩10,543 | ₩10,676 | +1.27% | 1.8만 |
|---|
| 2026.06.03 | ₩10,276 | ₩11,076 | ₩10,116 | ₩10,676 | +3.90% | 3.3만 |
|---|
| 2026.06.02 | ₩10,543 | ₩10,543 | ₩9,995 | ₩10,142 | -3.80% | 2.1만 |
|---|
| 2026.06.01 | ₩10,676 | ₩10,676 | ₩10,049 | ₩10,276 | -3.75% | 2.9만 |
|---|
| 2026.05.29 | ₩10,743 | ₩10,916 | ₩10,142 | ₩10,302 | -4.10% | 1.8만 |
|---|
| 2026.05.28 | ₩10,676 | ₩11,063 | ₩10,476 | ₩10,876 | +1.87% | 1.7만 |
|---|
| 2026.05.27 | ₩11,210 | ₩11,210 | ₩10,409 | ₩10,609 | -5.36% | 3.4만 |
|---|
| 2026.05.26 | ₩11,130 | ₩11,343 | ₩10,329 | ₩10,823 | -2.76% | 5.1만 |
|---|
| 2026.05.22 | ₩9,608 | ₩11,343 | ₩9,462 | ₩10,943 | +13.89% | 3.8만 |
|---|
| 2026.05.21 | ₩9,649 | ₩10,009 | ₩9,342 | ₩9,622 | -0.28% | 8.2만 |
|---|
| 2026.05.20 | ₩8,981 | ₩10,009 | ₩8,941 | ₩9,435 | +5.05% | 6.1만 |
|---|
| 2026.05.19 | ₩8,941 | ₩9,822 | ₩8,808 | ₩8,981 | +0.45% | 3.1만 |
|---|
| 2026.05.18 | ₩8,808 | ₩9,021 | ₩8,674 | ₩9,021 | +2.42% | 3.9만 |
|---|
| 2026.05.15 | ₩9,141 | ₩9,342 | ₩8,674 | ₩8,955 | -2.04% | 8.8만 |
|---|
| 2026.05.14 | ₩10,076 | ₩10,329 | ₩9,141 | ₩9,382 | -6.89% | 8.6만 |
|---|
| 2026.05.13 | ₩10,009 | ₩10,276 | ₩10,009 | ₩10,076 | +0.67% | 4.5만 |
|---|
| 2026.05.12 | ₩11,343 | ₩11,517 | ₩10,009 | ₩10,009 | -11.76% | 5.7만 |
|---|
| 2026.05.11 | ₩10,943 | ₩12,011 | ₩10,943 | ₩11,183 | +2.20% | 4.9만 |
|---|
| 2026.05.08 | ₩11,610 | ₩11,797 | ₩11,210 | ₩11,277 | -2.87% | 4.7만 |
|---|
| 2026.05.07 | ₩11,984 | ₩11,984 | ₩11,343 | ₩11,370 | -5.12% | 2.1만 |
|---|
| 2026.05.06 | ₩11,477 | ₩11,917 | ₩11,343 | ₩11,664 | +1.63% | 4만 |
|---|
| 2026.05.05 | ₩11,370 | ₩11,744 | ₩11,343 | ₩11,423 | +0.47% | 2.2만 |
|---|
| 2026.05.04 | ₩11,744 | ₩11,744 | ₩11,343 | ₩11,517 | -1.93% | 2.6만 |
|---|
| 2026.05.01 | ₩11,597 | ₩11,744 | ₩11,343 | ₩11,357 | -2.07% | 2.1만 |
|---|
| 2026.04.30 | ₩11,730 | ₩11,730 | ₩11,277 | ₩11,343 | -3.30% | 2.7만 |
|---|
| 2026.04.29 | ₩12,011 | ₩12,011 | ₩11,544 | ₩11,557 | -3.78% | 1.3만 |
|---|
| 2026.04.28 | ₩12,544 | ₩12,544 | ₩11,757 | ₩11,797 | -5.96% | 1.9만 |
|---|
| 2026.04.27 | ₩12,411 | ₩12,544 | ₩11,850 | ₩12,011 | -3.23% | 3만 |
|---|
| 2026.04.24 | ₩13,479 | ₩13,479 | ₩12,544 | ₩12,544 | -6.93% | 1.7만 |
|---|
| 2026.04.23 | ₩13,745 | ₩13,745 | ₩12,344 | ₩13,025 | -5.24% | 5.4만 |
|---|
| 2026.04.22 | ₩13,479 | ₩14,279 | ₩13,479 | ₩13,745 | +1.98% | 4만 |
|---|
| 2026.04.21 | ₩14,146 | ₩14,146 | ₩13,212 | ₩13,612 | -3.77% | 8.2만 |
|---|
| 2026.04.20 | ₩14,680 | ₩14,947 | ₩13,479 | ₩13,879 | -5.45% | 11.2만 |
|---|
| 2026.04.17 | ₩14,813 | ₩15,213 | ₩14,413 | ₩14,680 | -0.90% | 9.2만 |
|---|
| 2026.04.16 | ₩14,546 | ₩14,920 | ₩14,146 | ₩14,680 | +0.92% | 10만 |
|---|
| 2026.04.15 | ₩14,680 | ₩15,213 | ₩14,279 | ₩14,947 | +1.82% | 8.4만 |
|---|
| 2026.04.14 | ₩14,947 | ₩15,614 | ₩14,413 | ₩14,947 | 0.00% | 8만 |
|---|
| 2026.04.13 | ₩14,947 | ₩15,614 | ₩14,279 | ₩14,947 | 0.00% | 8.2만 |
|---|
| 2026.04.10 | ₩15,614 | ₩15,747 | ₩14,479 | ₩15,480 | -0.85% | 7.9만 |
|---|
| 2026.04.09 | ₩15,213 | ₩15,480 | ₩14,546 | ₩14,813 | -2.63% | 7.4만 |
|---|
| 2026.04.08 | ₩15,881 | ₩16,281 | ₩14,346 | ₩15,080 | -5.04% | 13.8만 |
|---|
| 2026.04.07 | ₩14,813 | ₩16,414 | ₩14,226 | ₩15,480 | +4.50% | 21.9만 |
|---|
| 2026.04.06 | ₩14,279 | ₩14,947 | ₩14,012 | ₩14,680 | +2.80% | 6.3만 |
|---|
| 2026.04.02 | ₩14,746 | ₩15,347 | ₩13,879 | ₩14,279 | -3.17% | 12만 |
|---|
| 2026.04.01 | ₩13,879 | ₩15,347 | ₩13,679 | ₩14,947 | +7.69% | 15.2만 |
|---|
| 2026.03.31 | ₩12,518 | ₩13,946 | ₩12,277 | ₩13,879 | +10.87% | 5.6만 |
|---|
| 2026.03.30 | ₩11,877 | ₩12,678 | ₩11,770 | ₩12,411 | +4.49% | 4.6만 |
|---|
| 2026.03.27 | ₩12,945 | ₩12,945 | ₩11,690 | ₩12,277 | -5.15% | 5.8만 |
|---|
| 2026.03.26 | ₩12,825 | ₩13,212 | ₩12,544 | ₩12,985 | +1.25% | 5.5만 |
|---|
| 2026.03.25 | ₩11,877 | ₩13,052 | ₩11,744 | ₩12,985 | +9.33% | 5.7만 |
|---|
| 2026.03.24 | ₩12,611 | ₩12,611 | ₩11,477 | ₩11,931 | -5.40% | 14.4만 |
|---|
| 2026.03.23 | ₩12,411 | ₩13,198 | ₩12,144 | ₩12,718 | +2.47% | 6.2만 |
|---|
| 2026.03.20 | ₩14,413 | ₩14,680 | ₩12,811 | ₩13,078 | -9.26% | 15.7만 |
|---|
| 2026.03.19 | ₩12,758 | ₩15,213 | ₩12,344 | ₩14,813 | +16.11% | 31.6만 |
|---|
| 2026.03.18 | ₩11,036 | ₩13,292 | ₩10,943 | ₩13,025 | +18.02% | 22만 |
|---|
| 2026.03.17 | ₩11,997 | ₩13,252 | ₩11,744 | ₩12,811 | +6.79% | 42.2만 |
|---|
| 2026.03.16 | ₩14,346 | ₩16,281 | ₩11,730 | ₩11,850 | -17.40% | 257.2만 |
|---|
| 2026.03.13 | ₩11,357 | ₩14,680 | ₩11,250 | ₩12,998 | +14.45% | 135.5만 |
|---|
| 2026.03.12 | ₩10,409 | ₩12,544 | ₩9,542 | ₩10,796 | +3.72% | 71.6만 |
|---|
| 2026.03.11 | ₩10,956 | ₩11,864 | ₩10,342 | ₩10,850 | -0.97% | 63.1만 |
|---|
| 2026.03.10 | ₩8,207 | ₩15,614 | ₩7,914 | ₩11,890 | +44.88% | 2504.7만 |
|---|
| 2026.03.09 | ₩6,606 | ₩7,260 | ₩6,539 | ₩7,073 | +7.07% | 2.4만 |
|---|
| 2026.03.06 | ₩6,806 | ₩6,806 | ₩6,339 | ₩6,459 | -5.10% | 2.3만 |
|---|
| 2026.03.05 | ₩7,006 | ₩7,140 | ₩6,552 | ₩6,619 | -5.52% | 5.1만 |
|---|
| 2026.03.04 | ₩7,740 | ₩7,740 | ₩6,939 | ₩7,006 | -9.48% | 3.6만 |
|---|
| 2026.03.03 | ₩7,273 | ₩7,887 | ₩6,953 | ₩7,447 | +2.39% | 8.6만 |
|---|
| 2026.03.02 | ₩6,673 | ₩7,473 | ₩6,673 | ₩7,273 | +9.00% | 2.3만 |
|---|
| 2026.02.27 | ₩7,847 | ₩7,847 | ₩7,140 | ₩7,220 | -7.99% | 2.7만 |
|---|
| 2026.02.26 | ₩7,313 | ₩7,900 | ₩7,020 | ₩7,740 | +5.84% | 11만 |
|---|
| 2026.02.25 | ₩7,620 | ₩9,342 | ₩6,686 | ₩7,326 | -3.85% | 51.8만 |
|---|
| 2026.02.24 | ₩7,607 | ₩7,754 | ₩7,340 | ₩7,754 | +1.93% | 4.3천 |
|---|
| 2026.02.23 | ₩7,740 | ₩7,740 | ₩7,273 | ₩7,553 | -2.41% | 7.4천 |
|---|
| 2026.02.20 | ₩7,473 | ₩7,740 | ₩7,313 | ₩7,673 | +2.68% | 4.8천 |
|---|
| 2026.02.19 | ₩7,620 | ₩7,620 | ₩7,206 | ₩7,473 | -1.93% | 9.7천 |
|---|
| 2026.02.18 | ₩7,073 | ₩7,500 | ₩7,073 | ₩7,500 | +6.04% | 5.2천 |
|---|
| 2026.02.17 | ₩7,273 | ₩7,366 | ₩7,006 | ₩7,366 | +1.28% | 1.1만 |
|---|
| 2026.02.13 | ₩7,046 | ₩7,366 | ₩7,006 | ₩7,153 | +1.52% | 1.3만 |
|---|
| 2026.02.12 | ₩7,206 | ₩7,527 | ₩6,953 | ₩7,126 | -1.11% | 4.3천 |
|---|
| 2026.02.11 | ₩7,473 | ₩7,540 | ₩7,113 | ₩7,220 | -3.39% | 1.1만 |
|---|
| 2026.02.10 | ₩7,206 | ₩7,433 | ₩7,073 | ₩7,407 | +2.78% | 6.8천 |
|---|
| 2026.02.09 | ₩6,739 | ₩7,366 | ₩6,739 | ₩7,206 | +6.93% | 1만 |
|---|
| 2026.02.06 | ₩6,939 | ₩7,086 | ₩6,806 | ₩6,846 | -1.35% | 8.1천 |
|---|
| 2026.02.05 | ₩7,433 | ₩7,433 | ₩6,686 | ₩6,819 | -8.26% | 3.1만 |
|---|
| 2026.02.04 | ₩7,073 | ₩7,340 | ₩7,006 | ₩7,206 | +1.89% | 1.7만 |
|---|
| 2026.02.03 | ₩7,246 | ₩7,540 | ₩7,086 | ₩7,380 | +1.84% | 1.2만 |
|---|
| 2026.02.02 | ₩7,500 | ₩7,500 | ₩6,953 | ₩7,153 | -4.63% | 2.5만 |
|---|
| 2026.01.30 | ₩7,633 | ₩8,007 | ₩7,300 | ₩7,473 | -2.10% | 1.6만 |
|---|
| 2026.01.29 | ₩8,354 | ₩8,354 | ₩7,447 | ₩7,740 | -7.35% | 2.1만 |
|---|
| 2026.01.28 | ₩8,007 | ₩8,007 | ₩7,727 | ₩7,927 | -1.00% | 1.1만 |
|---|
| 2026.01.27 | ₩8,287 | ₩8,287 | ₩7,447 | ₩7,740 | -6.60% | 2.1만 |
|---|
| 2026.01.26 | ₩8,674 | ₩8,674 | ₩7,713 | ₩8,287 | -4.46% | 8.8만 |
|---|
| 2026.01.23 | ₩7,380 | ₩7,940 | ₩7,380 | ₩7,807 | +5.79% | 1.2만 |
|---|
| 2026.01.22 | ₩7,273 | ₩7,380 | ₩7,206 | ₩7,326 | +0.73% | 6.1천 |
|---|
| 2026.01.21 | ₩7,473 | ₩7,473 | ₩7,020 | ₩7,113 | -4.82% | 6.5천 |
|---|
| 2026.01.20 | ₩7,340 | ₩7,513 | ₩7,046 | ₩7,086 | -3.45% | 2만 |
|---|
| 2026.01.16 | ₩7,607 | ₩7,740 | ₩7,353 | ₩7,366 | -3.16% | 7.9천 |
|---|
| 2026.01.15 | ₩7,447 | ₩7,607 | ₩7,447 | ₩7,527 | +1.08% | 1만 |
|---|
| 2026.01.14 | ₩7,220 | ₩7,540 | ₩7,220 | ₩7,447 | +3.14% | 1.1만 |
|---|
| 2026.01.13 | ₩7,473 | ₩7,540 | ₩6,939 | ₩7,313 | -2.14% | 1.7만 |
|---|
| 2026.01.12 | ₩8,407 | ₩8,407 | ₩7,473 | ₩7,633 | -9.21% | 3만 |
|---|
| 2026.01.09 | ₩8,407 | ₩8,541 | ₩8,141 | ₩8,314 | -1.11% | 2.4만 |
|---|
| 2026.01.08 | ₩8,541 | ₩8,541 | ₩8,007 | ₩8,394 | -1.72% | 1.7만 |
|---|
| 2026.01.07 | ₩7,834 | ₩8,274 | ₩7,553 | ₩8,247 | +5.28% | 1.9만 |
|---|
| 2026.01.06 | ₩7,700 | ₩7,914 | ₩7,473 | ₩7,834 | +1.73% | 2.6만 |
|---|
| 2026.01.05 | ₩7,967 | ₩7,967 | ₩7,353 | ₩7,620 | -4.36% | 3만 |
|---|
| 2026.01.02 | ₩6,753 | ₩7,914 | ₩6,753 | ₩7,914 | +17.19% | 5.2만 |
|---|
| 2025.12.31 | ₩6,673 | ₩6,766 | ₩6,566 | ₩6,753 | +1.20% | 3.2만 |
|---|
| 2025.12.30 | ₩6,939 | ₩6,993 | ₩6,686 | ₩6,713 | -3.27% | 2.7만 |
|---|
| 2025.12.29 | ₩7,140 | ₩7,340 | ₩6,806 | ₩6,899 | -3.36% | 4.4만 |
|---|
| 2025.12.26 | ₩7,060 | ₩7,206 | ₩6,993 | ₩7,113 | +0.76% | 1.6만 |
|---|
| 2025.12.24 | ₩6,979 | ₩7,220 | ₩6,979 | ₩7,100 | +1.72% | 1.1만 |
|---|
| 2025.12.23 | ₩7,340 | ₩7,407 | ₩7,046 | ₩7,220 | -1.64% | 2.2만 |
|---|
| 2025.12.22 | ₩7,473 | ₩7,593 | ₩7,140 | ₩7,206 | -3.57% | 5.3만 |
|---|
| 2025.12.19 | ₩7,553 | ₩7,553 | ₩7,206 | ₩7,447 | -1.41% | 2만 |
|---|
| 2025.12.18 | ₩7,527 | ₩7,700 | ₩7,206 | ₩7,353 | -2.30% | 4.8만 |
|---|
| 2025.12.17 | ₩8,274 | ₩8,341 | ₩7,607 | ₩7,954 | -3.87% | 10만 |
|---|
| 2025.12.16 | ₩7,420 | ₩7,607 | ₩7,113 | ₩7,380 | -0.54% | 4.2만 |
|---|
| 2025.12.15 | ₩8,034 | ₩8,141 | ₩7,340 | ₩7,340 | -8.64% | 6.9만 |
|---|
| 2025.12.12 | ₩8,314 | ₩8,367 | ₩7,874 | ₩8,127 | -2.25% | 3만 |
|---|
| 2025.12.11 | ₩8,394 | ₩8,394 | ₩8,007 | ₩8,367 | -0.32% | 1.5만 |
|---|
| 2025.12.10 | ₩8,608 | ₩8,608 | ₩8,100 | ₩8,367 | -2.79% | 1.8만 |
|---|
| 2025.12.09 | ₩7,980 | ₩8,674 | ₩7,740 | ₩8,674 | +8.70% | 3.8만 |
|---|
| 2025.12.08 | ₩8,154 | ₩8,541 | ₩7,807 | ₩7,914 | -2.95% | 5.1만 |
|---|
| 2025.12.05 | ₩8,407 | ₩8,541 | ₩8,141 | ₩8,207 | -2.38% | 3.6만 |
|---|
| 2025.12.04 | ₩8,487 | ₩8,541 | ₩8,327 | ₩8,447 | -0.47% | 2.8만 |
|---|
| 2025.12.03 | ₩8,514 | ₩8,741 | ₩8,274 | ₩8,501 | -0.16% | 4.6만 |
|---|
| 2025.12.02 | ₩8,808 | ₩9,181 | ₩8,141 | ₩8,594 | -2.42% | 11.1만 |
|---|
| 2025.12.01 | ₩9,075 | ₩9,168 | ₩8,314 | ₩8,407 | -7.35% | 5.9만 |
|---|
| 2025.11.28 | ₩9,181 | ₩9,181 | ₩8,701 | ₩8,861 | -3.49% | 5.1만 |
|---|
| 2025.11.26 | ₩8,234 | ₩8,941 | ₩8,167 | ₩8,648 | +5.02% | 7.1만 |
|---|
| 2025.11.25 | ₩8,407 | ₩8,621 | ₩8,074 | ₩8,074 | -3.97% | 2만 |
|---|
| 2025.11.24 | ₩8,141 | ₩8,407 | ₩8,141 | ₩8,341 | +2.46% | 3.7만 |
|---|
| 2025.11.21 | ₩8,007 | ₩8,407 | ₩7,887 | ₩8,007 | 0.00% | 4.9만 |
|---|
| 2025.11.20 | ₩8,674 | ₩8,928 | ₩8,020 | ₩8,047 | -7.23% | 3.1만 |
|---|
| 2025.11.19 | ₩8,474 | ₩8,941 | ₩8,141 | ₩8,207 | -3.15% | 5.4만 |
|---|
| 2025.11.18 | ₩8,594 | ₩8,728 | ₩8,474 | ₩8,541 | -0.62% | 2.6만 |
|---|
| 2025.11.17 | ₩8,981 | ₩9,155 | ₩8,581 | ₩8,661 | -3.57% | 3.1만 |
|---|
| 2025.11.14 | ₩9,115 | ₩9,475 | ₩8,941 | ₩9,101 | -0.15% | 2.2만 |
|---|
| 2025.11.13 | ₩9,608 | ₩9,755 | ₩9,075 | ₩9,208 | -4.17% | 4.1만 |
|---|
| 2025.11.12 | ₩9,475 | ₩9,942 | ₩9,355 | ₩9,448 | -0.28% | 3.9만 |
|---|
| 2025.11.11 | ₩9,955 | ₩10,329 | ₩8,274 | ₩9,568 | -3.89% | 17.5만 |
|---|
| 2025.11.10 | ₩9,982 | ₩10,596 | ₩9,755 | ₩9,902 | -0.80% | 1.4만 |
|---|
| 2025.11.07 | ₩10,182 | ₩10,463 | ₩9,835 | ₩9,835 | -3.41% | 3.4만 |
|---|
| 2025.11.06 | ₩10,329 | ₩10,636 | ₩10,182 | ₩10,276 | -0.52% | 2.5만 |
|---|
| 2025.11.05 | ₩10,676 | ₩10,729 | ₩10,142 | ₩10,169 | -4.75% | 3.9만 |
|---|
| 2025.11.04 | ₩10,943 | ₩10,943 | ₩10,676 | ₩10,676 | -2.44% | 3.1만 |
|---|
| 2025.11.03 | ₩11,343 | ₩11,357 | ₩10,943 | ₩11,090 | -2.24% | 3만 |
|---|
| 2025.10.31 | ₩10,943 | ₩11,343 | ₩10,823 | ₩11,130 | +1.71% | 2.3만 |
|---|
| 2025.10.30 | ₩11,503 | ₩11,503 | ₩11,010 | ₩11,170 | -2.90% | 2.3만 |
|---|
| 2025.10.29 | ₩12,344 | ₩12,344 | ₩11,477 | ₩11,850 | -4.00% | 3.7만 |
|---|
| 2025.10.28 | ₩12,277 | ₩12,411 | ₩12,197 | ₩12,398 | +0.98% | 3.1만 |
|---|
| 2025.10.27 | ₩12,318 | ₩12,544 | ₩12,011 | ₩12,237 | -0.65% | 5.5만 |
|---|
| 2025.10.24 | ₩11,570 | ₩12,544 | ₩11,343 | ₩12,277 | +6.11% | 9.6만 |
|---|
| 2025.10.23 | ₩10,810 | ₩11,397 | ₩10,689 | ₩11,343 | +4.94% | 3만 |
|---|
| 2025.10.22 | ₩11,330 | ₩11,343 | ₩10,689 | ₩11,063 | -2.36% | 4.3만 |
|---|
| 2025.10.21 | ₩10,810 | ₩11,343 | ₩10,676 | ₩11,197 | +3.58% | 3.6만 |
|---|
| 2025.10.20 | ₩10,689 | ₩11,010 | ₩10,409 | ₩10,756 | +0.62% | 2.5만 |
|---|
| 2025.10.17 | ₩10,943 | ₩10,943 | ₩9,995 | ₩10,382 | -5.12% | 6.2만 |
|---|
| 2025.10.16 | ₩11,116 | ₩11,877 | ₩10,810 | ₩11,050 | -0.60% | 5.2만 |
|---|
| 2025.10.15 | ₩10,663 | ₩11,143 | ₩10,663 | ₩11,130 | +4.38% | 3.6만 |
|---|
| 2025.10.14 | ₩10,663 | ₩11,076 | ₩10,543 | ₩10,676 | +0.13% | 4.2만 |
|---|
| 2025.10.13 | ₩10,810 | ₩11,277 | ₩10,342 | ₩10,676 | -1.23% | 4.3만 |
|---|
| 2025.10.10 | ₩11,744 | ₩11,877 | ₩10,623 | ₩10,850 | -7.61% | 6.8만 |
|---|