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 | ₩3,200 | ₩3,467 | ₩3,120 | ₩3,307 | +3.33% | 5.8만 |
| 2026.10.08 | ₩3,267 | ₩3,427 | ₩3,094 | ₩3,160 | -3.27% | 7.7만 |
| 2026.10.07 | ₩3,107 | ₩3,307 | ₩3,107 | ₩3,254 | +4.72% | 5.8만 |
| 2026.10.06 | ₩3,334 | ₩3,334 | ₩3,120 | ₩3,134 | -6.00% | 8.4만 |
| 2026.10.05 | ₩3,454 | ₩3,590 | ₩3,347 | ₩3,347 | -3.09% | 4.4만 |
| 2026.10.02 | ₩3,414 | ₩3,567 | ₩3,387 | ₩3,440 | +0.78% | 2.1만 |
| 2026.10.01 | ₩3,627 | ₩3,654 | ₩3,360 | ₩3,454 | -4.78% | 7.3만 |
| 2026.09.30 | ₩3,640 | ₩3,734 | ₩3,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,587 |
| -1.47% |
| 5.5만 |
| 2026.09.29 | ₩3,574 | ₩3,654 | ₩3,472 | ₩3,627 | +1.49% | 5.5만 |
|---|
| 2026.09.28 | ₩3,720 | ₩3,720 | ₩3,496 | ₩3,507 | -5.73% | 9.7만 |
|---|
| 2026.09.25 | ₩3,854 | ₩3,934 | ₩3,680 | ₩3,747 | -2.77% | 5만 |
|---|
| 2026.09.24 | ₩3,387 | ₩3,960 | ₩3,334 | ₩3,880 | +14.57% | 17.2만 |
|---|
| 2026.09.23 | ₩3,574 | ₩3,680 | ₩3,374 | ₩3,467 | -2.99% | 6.2만 |
|---|
| 2026.09.22 | ₩3,294 | ₩3,774 | ₩3,094 | ₩3,627 | +10.12% | 23.4만 |
|---|
| 2026.09.21 | ₩3,320 | ₩3,387 | ₩3,107 | ₩3,267 | -1.61% | 17.2만 |
|---|
| 2026.09.18 | ₩3,734 | ₩3,734 | ₩3,067 | ₩3,320 | -11.07% | 52.3만 |
|---|
| 2026.09.17 | ₩4,307 | ₩4,467 | ₩3,600 | ₩3,614 | -16.10% | 143.6만 |
|---|
| 2026.09.16 | ₩9,108 | ₩9,534 | ₩8,694 | ₩8,908 | -2.20% | 31.7만 |
|---|
| 2026.09.15 | ₩9,188 | ₩9,468 | ₩8,868 | ₩9,148 | -0.44% | 4.4만 |
|---|
| 2026.09.14 | ₩9,594 | ₩10,134 | ₩9,228 | ₩9,228 | -3.82% | 6.2만 |
|---|
| 2026.09.11 | ₩9,054 | ₩9,814 | ₩8,854 | ₩9,774 | +7.95% | 6.7만 |
|---|
| 2026.09.10 | ₩8,694 | ₩9,068 | ₩8,668 | ₩8,854 | +1.84% | 6만 |
|---|
| 2026.09.09 | ₩8,774 | ₩9,001 | ₩8,681 | ₩8,774 | 0.00% | 2.9만 |
|---|
| 2026.09.08 | ₩9,041 | ₩9,201 | ₩8,748 | ₩8,868 | -1.92% | 5만 |
|---|
| 2026.09.04 | ₩8,721 | ₩9,174 | ₩8,708 | ₩9,081 | +4.13% | 4만 |
|---|
| 2026.09.03 | ₩9,094 | ₩9,388 | ₩8,734 | ₩8,774 | -3.52% | 4.4만 |
|---|
| 2026.09.02 | ₩8,894 | ₩9,265 | ₩8,868 | ₩9,041 | +1.65% | 3.6만 |
|---|
| 2026.09.01 | ₩9,148 | ₩9,394 | ₩8,814 | ₩9,001 | -1.60% | 3.3만 |
|---|
| 2026.08.31 | ₩9,001 | ₩9,733 | ₩8,681 | ₩9,201 | +2.22% | 10.5만 |
|---|
| 2026.08.28 | ₩9,068 | ₩9,668 | ₩8,734 | ₩8,961 | -1.18% | 8만 |
|---|
| 2026.08.27 | ₩9,414 | ₩9,708 | ₩8,788 | ₩9,068 | -3.68% | 13만 |
|---|
| 2026.08.26 | ₩9,148 | ₩9,868 | ₩9,014 | ₩9,374 | +2.48% | 6.6만 |
|---|
| 2026.08.25 | ₩9,734 | ₩9,801 | ₩8,668 | ₩9,068 | -6.85% | 15.9만 |
|---|
| 2026.08.24 | ₩11,335 | ₩11,601 | ₩10,735 | ₩11,175 | -1.41% | 9.4만 |
|---|
| 2026.08.21 | ₩11,468 | ₩11,601 | ₩10,975 | ₩11,268 | -1.74% | 7.7만 |
|---|
| 2026.08.20 | ₩11,201 | ₩11,868 | ₩10,908 | ₩11,041 | -1.43% | 6.2만 |
|---|
| 2026.08.19 | ₩10,828 | ₩11,735 | ₩10,668 | ₩10,961 | +1.23% | 11.1만 |
|---|
| 2026.08.18 | ₩10,668 | ₩11,068 | ₩10,214 | ₩10,494 | -1.63% | 5만 |
|---|
| 2026.08.17 | ₩10,001 | ₩11,201 | ₩9,868 | ₩10,935 | +9.33% | 12.3만 |
|---|
| 2026.08.14 | ₩9,361 | ₩10,068 | ₩9,334 | ₩9,868 | +5.41% | 3만 |
|---|
| 2026.08.13 | ₩8,934 | ₩9,734 | ₩8,934 | ₩9,308 | +4.18% | 5.3만 |
|---|
| 2026.08.12 | ₩9,534 | ₩10,534 | ₩9,401 | ₩9,961 | +4.48% | 9.2만 |
|---|
| 2026.08.11 | ₩9,868 | ₩10,508 | ₩9,094 | ₩9,228 | -6.49% | 9.1만 |
|---|
| 2026.08.10 | ₩10,268 | ₩10,641 | ₩9,614 | ₩9,814 | -4.42% | 5.2만 |
|---|
| 2026.08.07 | ₩10,361 | ₩10,668 | ₩10,001 | ₩10,214 | -1.42% | 4.2만 |
|---|
| 2026.08.06 | ₩10,081 | ₩10,534 | ₩10,001 | ₩10,321 | +2.38% | 2.2만 |
|---|
| 2026.08.05 | ₩10,001 | ₩10,441 | ₩9,601 | ₩9,694 | -3.07% | 2.3만 |
|---|
| 2026.08.04 | ₩10,001 | ₩10,668 | ₩9,801 | ₩9,894 | -1.07% | 7.8만 |
|---|
| 2026.08.03 | ₩9,601 | ₩10,094 | ₩9,468 | ₩9,761 | +1.67% | 2.9만 |
|---|
| 2026.07.31 | ₩9,334 | ₩10,241 | ₩9,134 | ₩9,361 | +0.29% | 6.5만 |
|---|
| 2026.07.30 | ₩7,934 | ₩9,241 | ₩7,814 | ₩9,001 | +13.45% | 4.8만 |
|---|
| 2026.07.29 | ₩8,094 | ₩8,134 | ₩7,868 | ₩7,934 | -1.98% | 1.7만 |
|---|
| 2026.07.28 | ₩8,014 | ₩8,401 | ₩7,961 | ₩8,014 | 0.00% | 7.2천 |
|---|
| 2026.07.27 | ₩7,668 | ₩8,268 | ₩7,668 | ₩8,148 | +6.26% | 1.7만 |
|---|
| 2026.07.24 | ₩8,254 | ₩8,401 | ₩7,868 | ₩8,001 | -3.07% | 1.6만 |
|---|
| 2026.07.23 | ₩8,454 | ₩8,774 | ₩8,028 | ₩8,094 | -4.26% | 1.1만 |
|---|
| 2026.07.22 | ₩8,268 | ₩8,534 | ₩8,228 | ₩8,361 | +1.13% | 1.5만 |
|---|
| 2026.07.21 | ₩8,041 | ₩8,268 | ₩8,001 | ₩8,161 | +1.49% | 8.3천 |
|---|
| 2026.07.20 | ₩8,268 | ₩8,534 | ₩7,948 | ₩8,028 | -2.90% | 2.5만 |
|---|
| 2026.07.17 | ₩8,174 | ₩8,361 | ₩7,934 | ₩8,294 | +1.47% | 2만 |
|---|
| 2026.07.16 | ₩8,361 | ₩8,468 | ₩8,001 | ₩8,174 | -2.23% | 8.7천 |
|---|
| 2026.07.15 | ₩8,374 | ₩8,668 | ₩8,281 | ₩8,468 | +1.11% | 1.4만 |
|---|
| 2026.07.14 | ₩8,561 | ₩8,961 | ₩8,268 | ₩8,294 | -3.12% | 1.9만 |
|---|
| 2026.07.13 | ₩9,148 | ₩9,334 | ₩8,401 | ₩8,414 | -8.02% | 4.5만 |
|---|
| 2026.07.10 | ₩8,868 | ₩9,068 | ₩8,801 | ₩9,001 | +1.50% | 1.1만 |
|---|
| 2026.07.09 | ₩8,668 | ₩9,054 | ₩8,294 | ₩8,681 | +0.15% | 2만 |
|---|
| 2026.07.08 | ₩8,521 | ₩8,801 | ₩8,268 | ₩8,574 | +0.63% | 1만 |
|---|
| 2026.07.07 | ₩8,668 | ₩8,948 | ₩8,401 | ₩8,428 | -2.77% | 8.6천 |
|---|
| 2026.07.06 | ₩8,268 | ₩9,201 | ₩8,001 | ₩8,668 | +4.84% | 9.8만 |
|---|
| 2026.07.02 | ₩9,614 | ₩10,001 | ₩9,068 | ₩9,214 | -4.16% | 3.6만 |
|---|
| 2026.07.01 | ₩9,628 | ₩10,534 | ₩9,414 | ₩9,721 | +0.97% | 6.1만 |
|---|
| 2026.06.30 | ₩9,801 | ₩10,001 | ₩9,161 | ₩9,374 | -4.35% | 3.9만 |
|---|
| 2026.06.29 | ₩9,388 | ₩9,468 | ₩9,214 | ₩9,468 | +0.85% | 4.5만 |
|---|
| 2026.06.26 | ₩9,721 | ₩10,001 | ₩9,334 | ₩9,548 | -1.78% | 3만 |
|---|
| 2026.06.25 | ₩9,868 | ₩10,801 | ₩9,601 | ₩9,721 | -1.49% | 1.9만 |
|---|
| 2026.06.24 | ₩10,935 | ₩10,935 | ₩9,868 | ₩9,868 | -9.76% | 2.6만 |
|---|
| 2026.06.23 | ₩10,668 | ₩11,321 | ₩10,668 | ₩10,668 | 0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩11,201 | ₩11,308 | ₩10,668 | ₩10,668 | -4.76% | 3.9만 |
|---|
| 2026.06.18 | ₩11,201 | ₩11,535 | ₩10,881 | ₩10,935 | -2.38% | 2.4만 |
|---|
| 2026.06.17 | ₩10,334 | ₩11,335 | ₩10,174 | ₩11,201 | +8.39% | 3.1만 |
|---|
| 2026.06.16 | ₩10,628 | ₩10,668 | ₩10,161 | ₩10,268 | -3.39% | 8.4천 |
|---|
| 2026.06.15 | ₩10,935 | ₩10,935 | ₩10,401 | ₩10,534 | -3.66% | 1.6만 |
|---|
| 2026.06.12 | ₩10,401 | ₩10,935 | ₩10,401 | ₩10,441 | +0.38% | 1.4만 |
|---|
| 2026.06.11 | ₩10,148 | ₩10,668 | ₩10,054 | ₩10,281 | +1.31% | 2.3만 |
|---|
| 2026.06.10 | ₩10,401 | ₩10,468 | ₩10,134 | ₩10,268 | -1.28% | 1.3만 |
|---|
| 2026.06.09 | ₩10,014 | ₩10,441 | ₩9,881 | ₩10,308 | +2.93% | 1.2만 |
|---|
| 2026.06.08 | ₩9,774 | ₩10,668 | ₩9,774 | ₩10,054 | +2.86% | 1.1만 |
|---|
| 2026.06.05 | ₩10,668 | ₩10,668 | ₩9,601 | ₩9,734 | -8.75% | 3.1만 |
|---|
| 2026.06.04 | ₩10,534 | ₩10,948 | ₩10,534 | ₩10,668 | +1.27% | 1.8만 |
|---|
| 2026.06.03 | ₩10,268 | ₩11,068 | ₩10,108 | ₩10,668 | +3.90% | 3.3만 |
|---|
| 2026.06.02 | ₩10,534 | ₩10,534 | ₩9,988 | ₩10,134 | -3.80% | 2.1만 |
|---|
| 2026.06.01 | ₩10,668 | ₩10,668 | ₩10,041 | ₩10,268 | -3.75% | 2.9만 |
|---|
| 2026.05.29 | ₩10,735 | ₩10,908 | ₩10,134 | ₩10,294 | -4.10% | 1.8만 |
|---|
| 2026.05.28 | ₩10,668 | ₩11,055 | ₩10,468 | ₩10,868 | +1.87% | 1.7만 |
|---|
| 2026.05.27 | ₩11,201 | ₩11,201 | ₩10,401 | ₩10,601 | -5.36% | 3.4만 |
|---|
| 2026.05.26 | ₩11,121 | ₩11,335 | ₩10,321 | ₩10,815 | -2.76% | 5.1만 |
|---|
| 2026.05.22 | ₩9,601 | ₩11,335 | ₩9,454 | ₩10,935 | +13.89% | 3.8만 |
|---|
| 2026.05.21 | ₩9,641 | ₩10,001 | ₩9,334 | ₩9,614 | -0.28% | 8.2만 |
|---|
| 2026.05.20 | ₩8,974 | ₩10,001 | ₩8,934 | ₩9,428 | +5.05% | 6.1만 |
|---|
| 2026.05.19 | ₩8,934 | ₩9,814 | ₩8,801 | ₩8,974 | +0.45% | 3.1만 |
|---|
| 2026.05.18 | ₩8,801 | ₩9,014 | ₩8,668 | ₩9,014 | +2.42% | 3.9만 |
|---|
| 2026.05.15 | ₩9,134 | ₩9,334 | ₩8,668 | ₩8,948 | -2.04% | 8.8만 |
|---|
| 2026.05.14 | ₩10,068 | ₩10,321 | ₩9,134 | ₩9,374 | -6.89% | 8.6만 |
|---|
| 2026.05.13 | ₩10,001 | ₩10,268 | ₩10,001 | ₩10,068 | +0.67% | 4.5만 |
|---|
| 2026.05.12 | ₩11,335 | ₩11,508 | ₩10,001 | ₩10,001 | -11.76% | 5.7만 |
|---|
| 2026.05.11 | ₩10,935 | ₩12,001 | ₩10,935 | ₩11,175 | +2.20% | 4.9만 |
|---|
| 2026.05.08 | ₩11,601 | ₩11,788 | ₩11,201 | ₩11,268 | -2.87% | 4.7만 |
|---|
| 2026.05.07 | ₩11,975 | ₩11,975 | ₩11,335 | ₩11,361 | -5.12% | 2.1만 |
|---|
| 2026.05.06 | ₩11,468 | ₩11,908 | ₩11,335 | ₩11,655 | +1.63% | 4만 |
|---|
| 2026.05.05 | ₩11,361 | ₩11,735 | ₩11,335 | ₩11,415 | +0.47% | 2.2만 |
|---|
| 2026.05.04 | ₩11,735 | ₩11,735 | ₩11,335 | ₩11,508 | -1.93% | 2.6만 |
|---|
| 2026.05.01 | ₩11,588 | ₩11,735 | ₩11,335 | ₩11,348 | -2.07% | 2.1만 |
|---|
| 2026.04.30 | ₩11,721 | ₩11,721 | ₩11,268 | ₩11,335 | -3.30% | 2.7만 |
|---|
| 2026.04.29 | ₩12,001 | ₩12,001 | ₩11,535 | ₩11,548 | -3.78% | 1.3만 |
|---|
| 2026.04.28 | ₩12,535 | ₩12,535 | ₩11,748 | ₩11,788 | -5.96% | 1.9만 |
|---|
| 2026.04.27 | ₩12,401 | ₩12,535 | ₩11,841 | ₩12,001 | -3.23% | 3만 |
|---|
| 2026.04.24 | ₩13,468 | ₩13,468 | ₩12,535 | ₩12,535 | -6.93% | 1.7만 |
|---|
| 2026.04.23 | ₩13,735 | ₩13,735 | ₩12,335 | ₩13,015 | -5.24% | 5.4만 |
|---|
| 2026.04.22 | ₩13,468 | ₩14,268 | ₩13,468 | ₩13,735 | +1.98% | 4만 |
|---|
| 2026.04.21 | ₩14,135 | ₩14,135 | ₩13,201 | ₩13,601 | -3.77% | 8.2만 |
|---|
| 2026.04.20 | ₩14,668 | ₩14,935 | ₩13,468 | ₩13,868 | -5.45% | 11.2만 |
|---|
| 2026.04.17 | ₩14,802 | ₩15,202 | ₩14,402 | ₩14,668 | -0.90% | 9.2만 |
|---|
| 2026.04.16 | ₩14,535 | ₩14,908 | ₩14,135 | ₩14,668 | +0.92% | 10만 |
|---|
| 2026.04.15 | ₩14,668 | ₩15,202 | ₩14,268 | ₩14,935 | +1.82% | 8.4만 |
|---|
| 2026.04.14 | ₩14,935 | ₩15,602 | ₩14,402 | ₩14,935 | 0.00% | 8만 |
|---|
| 2026.04.13 | ₩14,935 | ₩15,602 | ₩14,268 | ₩14,935 | 0.00% | 8.2만 |
|---|
| 2026.04.10 | ₩15,602 | ₩15,735 | ₩14,468 | ₩15,468 | -0.85% | 7.9만 |
|---|
| 2026.04.09 | ₩15,202 | ₩15,468 | ₩14,535 | ₩14,802 | -2.63% | 7.4만 |
|---|
| 2026.04.08 | ₩15,868 | ₩16,268 | ₩14,335 | ₩15,068 | -5.04% | 13.8만 |
|---|
| 2026.04.07 | ₩14,802 | ₩16,402 | ₩14,215 | ₩15,468 | +4.50% | 21.9만 |
|---|
| 2026.04.06 | ₩14,268 | ₩14,935 | ₩14,002 | ₩14,668 | +2.80% | 6.3만 |
|---|
| 2026.04.02 | ₩14,735 | ₩15,335 | ₩13,868 | ₩14,268 | -3.17% | 12만 |
|---|
| 2026.04.01 | ₩13,868 | ₩15,335 | ₩13,668 | ₩14,935 | +7.69% | 15.2만 |
|---|
| 2026.03.31 | ₩12,508 | ₩13,935 | ₩12,268 | ₩13,868 | +10.87% | 5.6만 |
|---|
| 2026.03.30 | ₩11,868 | ₩12,668 | ₩11,761 | ₩12,401 | +4.49% | 4.6만 |
|---|
| 2026.03.27 | ₩12,935 | ₩12,935 | ₩11,681 | ₩12,268 | -5.15% | 5.8만 |
|---|
| 2026.03.26 | ₩12,815 | ₩13,201 | ₩12,535 | ₩12,975 | +1.25% | 5.5만 |
|---|
| 2026.03.25 | ₩11,868 | ₩13,041 | ₩11,735 | ₩12,975 | +9.33% | 5.7만 |
|---|
| 2026.03.24 | ₩12,601 | ₩12,601 | ₩11,468 | ₩11,921 | -5.40% | 14.4만 |
|---|
| 2026.03.23 | ₩12,401 | ₩13,188 | ₩12,135 | ₩12,708 | +2.47% | 6.2만 |
|---|
| 2026.03.20 | ₩14,402 | ₩14,668 | ₩12,801 | ₩13,068 | -9.26% | 15.7만 |
|---|
| 2026.03.19 | ₩12,748 | ₩15,202 | ₩12,335 | ₩14,802 | +16.11% | 31.6만 |
|---|
| 2026.03.18 | ₩11,028 | ₩13,281 | ₩10,935 | ₩13,015 | +18.02% | 22만 |
|---|
| 2026.03.17 | ₩11,988 | ₩13,241 | ₩11,735 | ₩12,801 | +6.79% | 42.2만 |
|---|
| 2026.03.16 | ₩14,335 | ₩16,268 | ₩11,721 | ₩11,841 | -17.40% | 257.2만 |
|---|
| 2026.03.13 | ₩11,348 | ₩14,668 | ₩11,241 | ₩12,988 | +14.45% | 135.5만 |
|---|
| 2026.03.12 | ₩10,401 | ₩12,535 | ₩9,534 | ₩10,788 | +3.72% | 71.6만 |
|---|
| 2026.03.11 | ₩10,948 | ₩11,855 | ₩10,334 | ₩10,841 | -0.97% | 63.1만 |
|---|
| 2026.03.10 | ₩8,201 | ₩15,602 | ₩7,908 | ₩11,881 | +44.88% | 2504.7만 |
|---|
| 2026.03.09 | ₩6,601 | ₩7,254 | ₩6,534 | ₩7,067 | +7.07% | 2.4만 |
|---|
| 2026.03.06 | ₩6,801 | ₩6,801 | ₩6,334 | ₩6,454 | -5.10% | 2.3만 |
|---|
| 2026.03.05 | ₩7,001 | ₩7,134 | ₩6,547 | ₩6,614 | -5.52% | 5.1만 |
|---|
| 2026.03.04 | ₩7,734 | ₩7,734 | ₩6,934 | ₩7,001 | -9.48% | 3.6만 |
|---|
| 2026.03.03 | ₩7,267 | ₩7,881 | ₩6,947 | ₩7,441 | +2.39% | 8.6만 |
|---|
| 2026.03.02 | ₩6,667 | ₩7,467 | ₩6,667 | ₩7,267 | +9.00% | 2.3만 |
|---|
| 2026.02.27 | ₩7,841 | ₩7,841 | ₩7,134 | ₩7,214 | -7.99% | 2.7만 |
|---|
| 2026.02.26 | ₩7,307 | ₩7,894 | ₩7,014 | ₩7,734 | +5.84% | 11만 |
|---|
| 2026.02.25 | ₩7,614 | ₩9,334 | ₩6,681 | ₩7,321 | -3.85% | 51.8만 |
|---|
| 2026.02.24 | ₩7,601 | ₩7,748 | ₩7,334 | ₩7,748 | +1.93% | 4.3천 |
|---|
| 2026.02.23 | ₩7,734 | ₩7,734 | ₩7,267 | ₩7,547 | -2.41% | 7.4천 |
|---|
| 2026.02.20 | ₩7,467 | ₩7,734 | ₩7,307 | ₩7,668 | +2.68% | 4.8천 |
|---|
| 2026.02.19 | ₩7,614 | ₩7,614 | ₩7,201 | ₩7,467 | -1.93% | 9.7천 |
|---|
| 2026.02.18 | ₩7,067 | ₩7,494 | ₩7,067 | ₩7,494 | +6.04% | 5.2천 |
|---|
| 2026.02.17 | ₩7,267 | ₩7,361 | ₩7,001 | ₩7,361 | +1.28% | 1.1만 |
|---|
| 2026.02.13 | ₩7,041 | ₩7,361 | ₩7,001 | ₩7,147 | +1.52% | 1.3만 |
|---|
| 2026.02.12 | ₩7,201 | ₩7,521 | ₩6,947 | ₩7,121 | -1.11% | 4.3천 |
|---|
| 2026.02.11 | ₩7,467 | ₩7,534 | ₩7,107 | ₩7,214 | -3.39% | 1.1만 |
|---|
| 2026.02.10 | ₩7,201 | ₩7,427 | ₩7,067 | ₩7,401 | +2.78% | 6.8천 |
|---|
| 2026.02.09 | ₩6,734 | ₩7,361 | ₩6,734 | ₩7,201 | +6.93% | 1만 |
|---|
| 2026.02.06 | ₩6,934 | ₩7,081 | ₩6,801 | ₩6,841 | -1.35% | 8.1천 |
|---|
| 2026.02.05 | ₩7,427 | ₩7,427 | ₩6,681 | ₩6,814 | -8.26% | 3.1만 |
|---|
| 2026.02.04 | ₩7,067 | ₩7,334 | ₩7,001 | ₩7,201 | +1.89% | 1.7만 |
|---|
| 2026.02.03 | ₩7,241 | ₩7,534 | ₩7,081 | ₩7,374 | +1.84% | 1.2만 |
|---|
| 2026.02.02 | ₩7,494 | ₩7,494 | ₩6,947 | ₩7,147 | -4.63% | 2.5만 |
|---|
| 2026.01.30 | ₩7,628 | ₩8,001 | ₩7,294 | ₩7,467 | -2.10% | 1.6만 |
|---|
| 2026.01.29 | ₩8,348 | ₩8,348 | ₩7,441 | ₩7,734 | -7.35% | 2.1만 |
|---|
| 2026.01.28 | ₩8,001 | ₩8,001 | ₩7,721 | ₩7,921 | -1.00% | 1.1만 |
|---|
| 2026.01.27 | ₩8,281 | ₩8,281 | ₩7,441 | ₩7,734 | -6.60% | 2.1만 |
|---|
| 2026.01.26 | ₩8,668 | ₩8,668 | ₩7,708 | ₩8,281 | -4.46% | 8.8만 |
|---|
| 2026.01.23 | ₩7,374 | ₩7,934 | ₩7,374 | ₩7,801 | +5.79% | 1.2만 |
|---|
| 2026.01.22 | ₩7,267 | ₩7,374 | ₩7,201 | ₩7,321 | +0.73% | 6.1천 |
|---|
| 2026.01.21 | ₩7,467 | ₩7,467 | ₩7,014 | ₩7,107 | -4.82% | 6.5천 |
|---|
| 2026.01.20 | ₩7,334 | ₩7,507 | ₩7,041 | ₩7,081 | -3.45% | 2만 |
|---|
| 2026.01.16 | ₩7,601 | ₩7,734 | ₩7,347 | ₩7,361 | -3.16% | 7.9천 |
|---|
| 2026.01.15 | ₩7,441 | ₩7,601 | ₩7,441 | ₩7,521 | +1.08% | 1만 |
|---|
| 2026.01.14 | ₩7,214 | ₩7,534 | ₩7,214 | ₩7,441 | +3.14% | 1.1만 |
|---|
| 2026.01.13 | ₩7,467 | ₩7,534 | ₩6,934 | ₩7,307 | -2.14% | 1.7만 |
|---|
| 2026.01.12 | ₩8,401 | ₩8,401 | ₩7,467 | ₩7,628 | -9.21% | 3만 |
|---|
| 2026.01.09 | ₩8,401 | ₩8,534 | ₩8,134 | ₩8,308 | -1.11% | 2.4만 |
|---|
| 2026.01.08 | ₩8,534 | ₩8,534 | ₩8,001 | ₩8,388 | -1.72% | 1.7만 |
|---|
| 2026.01.07 | ₩7,828 | ₩8,268 | ₩7,547 | ₩8,241 | +5.28% | 1.9만 |
|---|
| 2026.01.06 | ₩7,694 | ₩7,908 | ₩7,467 | ₩7,828 | +1.73% | 2.6만 |
|---|
| 2026.01.05 | ₩7,961 | ₩7,961 | ₩7,347 | ₩7,614 | -4.36% | 3만 |
|---|
| 2026.01.02 | ₩6,747 | ₩7,908 | ₩6,747 | ₩7,908 | +17.19% | 5.2만 |
|---|
| 2025.12.31 | ₩6,667 | ₩6,761 | ₩6,561 | ₩6,747 | +1.20% | 3.2만 |
|---|
| 2025.12.30 | ₩6,934 | ₩6,987 | ₩6,681 | ₩6,707 | -3.27% | 2.7만 |
|---|
| 2025.12.29 | ₩7,134 | ₩7,334 | ₩6,801 | ₩6,894 | -3.36% | 4.4만 |
|---|
| 2025.12.26 | ₩7,054 | ₩7,201 | ₩6,987 | ₩7,107 | +0.76% | 1.6만 |
|---|
| 2025.12.24 | ₩6,974 | ₩7,214 | ₩6,974 | ₩7,094 | +1.72% | 1.1만 |
|---|
| 2025.12.23 | ₩7,334 | ₩7,401 | ₩7,041 | ₩7,214 | -1.64% | 2.2만 |
|---|
| 2025.12.22 | ₩7,467 | ₩7,588 | ₩7,134 | ₩7,201 | -3.57% | 5.3만 |
|---|
| 2025.12.19 | ₩7,547 | ₩7,547 | ₩7,201 | ₩7,441 | -1.41% | 2만 |
|---|
| 2025.12.18 | ₩7,521 | ₩7,694 | ₩7,201 | ₩7,347 | -2.30% | 4.8만 |
|---|
| 2025.12.17 | ₩8,268 | ₩8,334 | ₩7,601 | ₩7,948 | -3.87% | 10만 |
|---|
| 2025.12.16 | ₩7,414 | ₩7,601 | ₩7,107 | ₩7,374 | -0.54% | 4.2만 |
|---|
| 2025.12.15 | ₩8,028 | ₩8,134 | ₩7,334 | ₩7,334 | -8.64% | 6.9만 |
|---|
| 2025.12.12 | ₩8,308 | ₩8,361 | ₩7,868 | ₩8,121 | -2.25% | 3만 |
|---|
| 2025.12.11 | ₩8,388 | ₩8,388 | ₩8,001 | ₩8,361 | -0.32% | 1.5만 |
|---|
| 2025.12.10 | ₩8,601 | ₩8,601 | ₩8,094 | ₩8,361 | -2.79% | 1.8만 |
|---|
| 2025.12.09 | ₩7,974 | ₩8,668 | ₩7,734 | ₩8,668 | +8.70% | 3.8만 |
|---|
| 2025.12.08 | ₩8,148 | ₩8,534 | ₩7,801 | ₩7,908 | -2.95% | 5.1만 |
|---|
| 2025.12.05 | ₩8,401 | ₩8,534 | ₩8,134 | ₩8,201 | -2.38% | 3.6만 |
|---|
| 2025.12.04 | ₩8,481 | ₩8,534 | ₩8,321 | ₩8,441 | -0.47% | 2.8만 |
|---|
| 2025.12.03 | ₩8,508 | ₩8,734 | ₩8,268 | ₩8,494 | -0.16% | 4.6만 |
|---|
| 2025.12.02 | ₩8,801 | ₩9,174 | ₩8,134 | ₩8,588 | -2.42% | 11.1만 |
|---|
| 2025.12.01 | ₩9,068 | ₩9,161 | ₩8,308 | ₩8,401 | -7.35% | 5.9만 |
|---|
| 2025.11.28 | ₩9,174 | ₩9,174 | ₩8,694 | ₩8,854 | -3.49% | 5.1만 |
|---|
| 2025.11.26 | ₩8,228 | ₩8,934 | ₩8,161 | ₩8,641 | +5.02% | 7.1만 |
|---|
| 2025.11.25 | ₩8,401 | ₩8,614 | ₩8,068 | ₩8,068 | -3.97% | 2만 |
|---|
| 2025.11.24 | ₩8,134 | ₩8,401 | ₩8,134 | ₩8,334 | +2.46% | 3.7만 |
|---|
| 2025.11.21 | ₩8,001 | ₩8,401 | ₩7,881 | ₩8,001 | 0.00% | 4.9만 |
|---|
| 2025.11.20 | ₩8,668 | ₩8,921 | ₩8,014 | ₩8,041 | -7.23% | 3.1만 |
|---|
| 2025.11.19 | ₩8,468 | ₩8,934 | ₩8,134 | ₩8,201 | -3.15% | 5.4만 |
|---|
| 2025.11.18 | ₩8,588 | ₩8,721 | ₩8,468 | ₩8,534 | -0.62% | 2.6만 |
|---|
| 2025.11.17 | ₩8,974 | ₩9,148 | ₩8,574 | ₩8,654 | -3.57% | 3.1만 |
|---|
| 2025.11.14 | ₩9,108 | ₩9,468 | ₩8,934 | ₩9,094 | -0.15% | 2.2만 |
|---|
| 2025.11.13 | ₩9,601 | ₩9,748 | ₩9,068 | ₩9,201 | -4.17% | 4.1만 |
|---|
| 2025.11.12 | ₩9,468 | ₩9,934 | ₩9,348 | ₩9,441 | -0.28% | 3.9만 |
|---|
| 2025.11.11 | ₩9,948 | ₩10,321 | ₩8,268 | ₩9,561 | -3.89% | 17.5만 |
|---|
| 2025.11.10 | ₩9,974 | ₩10,588 | ₩9,748 | ₩9,894 | -0.80% | 1.4만 |
|---|
| 2025.11.07 | ₩10,174 | ₩10,454 | ₩9,828 | ₩9,828 | -3.41% | 3.4만 |
|---|
| 2025.11.06 | ₩10,321 | ₩10,628 | ₩10,174 | ₩10,268 | -0.52% | 2.5만 |
|---|
| 2025.11.05 | ₩10,668 | ₩10,721 | ₩10,134 | ₩10,161 | -4.75% | 3.9만 |
|---|
| 2025.11.04 | ₩10,935 | ₩10,935 | ₩10,668 | ₩10,668 | -2.44% | 3.1만 |
|---|
| 2025.11.03 | ₩11,335 | ₩11,348 | ₩10,935 | ₩11,081 | -2.24% | 3만 |
|---|
| 2025.10.31 | ₩10,935 | ₩11,335 | ₩10,815 | ₩11,121 | +1.71% | 2.3만 |
|---|
| 2025.10.30 | ₩11,495 | ₩11,495 | ₩11,001 | ₩11,161 | -2.90% | 2.3만 |
|---|
| 2025.10.29 | ₩12,335 | ₩12,335 | ₩11,468 | ₩11,841 | -4.00% | 3.7만 |
|---|
| 2025.10.28 | ₩12,268 | ₩12,401 | ₩12,188 | ₩12,388 | +0.98% | 3.1만 |
|---|
| 2025.10.27 | ₩12,308 | ₩12,535 | ₩12,001 | ₩12,228 | -0.65% | 5.5만 |
|---|
| 2025.10.24 | ₩11,561 | ₩12,535 | ₩11,335 | ₩12,268 | +6.11% | 9.6만 |
|---|
| 2025.10.23 | ₩10,801 | ₩11,388 | ₩10,681 | ₩11,335 | +4.94% | 3만 |
|---|
| 2025.10.22 | ₩11,321 | ₩11,335 | ₩10,681 | ₩11,055 | -2.36% | 4.3만 |
|---|
| 2025.10.21 | ₩10,801 | ₩11,335 | ₩10,668 | ₩11,188 | +3.58% | 3.6만 |
|---|
| 2025.10.20 | ₩10,681 | ₩11,001 | ₩10,401 | ₩10,748 | +0.62% | 2.5만 |
|---|
| 2025.10.17 | ₩10,935 | ₩10,935 | ₩9,988 | ₩10,374 | -5.12% | 6.2만 |
|---|
| 2025.10.16 | ₩11,108 | ₩11,868 | ₩10,801 | ₩11,041 | -0.60% | 5.2만 |
|---|
| 2025.10.15 | ₩10,655 | ₩11,135 | ₩10,655 | ₩11,121 | +4.38% | 3.6만 |
|---|
| 2025.10.14 | ₩10,655 | ₩11,068 | ₩10,534 | ₩10,668 | +0.13% | 4.2만 |
|---|
| 2025.10.13 | ₩10,801 | ₩11,268 | ₩10,334 | ₩10,668 | -1.23% | 4.3만 |
|---|
| 2025.10.10 | ₩11,735 | ₩11,868 | ₩10,615 | ₩10,841 | -7.61% | 6.8만 |
|---|