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 | ₩3,201 | ₩3,468 | ₩3,121 | ₩3,308 | +3.33% | 5.8만 |
| 2026.10.08 | ₩3,268 | ₩3,428 | ₩3,094 | ₩3,161 | -3.27% | 7.7만 |
| 2026.10.07 | ₩3,108 | ₩3,308 | ₩3,108 | ₩3,254 | +4.72% | 5.8만 |
| 2026.10.06 | ₩3,334 | ₩3,334 | ₩3,121 | ₩3,134 | -6.00% | 8.4만 |
| 2026.10.05 | ₩3,454 | ₩3,591 | ₩3,348 | ₩3,348 | -3.09% | 4.4만 |
| 2026.10.02 | ₩3,414 | ₩3,568 | ₩3,388 | ₩3,441 | +0.78% | 2.1만 |
| 2026.10.01 | ₩3,628 | ₩3,655 | ₩3,361 | ₩3,454 | -4.78% | 7.3만 |
| 2026.09.30 | ₩3,641 | ₩3,735 | ₩3,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,588 |
| -1.47% |
| 5.5만 |
| 2026.09.29 | ₩3,575 | ₩3,655 | ₩3,473 | ₩3,628 | +1.49% | 5.5만 |
|---|
| 2026.09.28 | ₩3,721 | ₩3,721 | ₩3,497 | ₩3,508 | -5.73% | 9.7만 |
|---|
| 2026.09.25 | ₩3,855 | ₩3,935 | ₩3,681 | ₩3,748 | -2.77% | 5만 |
|---|
| 2026.09.24 | ₩3,388 | ₩3,961 | ₩3,334 | ₩3,881 | +14.57% | 17.2만 |
|---|
| 2026.09.23 | ₩3,575 | ₩3,681 | ₩3,374 | ₩3,468 | -2.99% | 6.2만 |
|---|
| 2026.09.22 | ₩3,294 | ₩3,775 | ₩3,094 | ₩3,628 | +10.12% | 23.4만 |
|---|
| 2026.09.21 | ₩3,321 | ₩3,388 | ₩3,108 | ₩3,268 | -1.61% | 17.2만 |
|---|
| 2026.09.18 | ₩3,735 | ₩3,735 | ₩3,068 | ₩3,321 | -11.07% | 52.3만 |
|---|
| 2026.09.17 | ₩4,308 | ₩4,468 | ₩3,601 | ₩3,615 | -16.10% | 143.6만 |
|---|
| 2026.09.16 | ₩9,110 | ₩9,537 | ₩8,696 | ₩8,910 | -2.20% | 31.7만 |
|---|
| 2026.09.15 | ₩9,190 | ₩9,470 | ₩8,870 | ₩9,150 | -0.44% | 4.4만 |
|---|
| 2026.09.14 | ₩9,597 | ₩10,137 | ₩9,230 | ₩9,230 | -3.82% | 6.2만 |
|---|
| 2026.09.11 | ₩9,056 | ₩9,817 | ₩8,856 | ₩9,777 | +7.95% | 6.7만 |
|---|
| 2026.09.10 | ₩8,696 | ₩9,070 | ₩8,670 | ₩8,856 | +1.84% | 6만 |
|---|
| 2026.09.09 | ₩8,776 | ₩9,003 | ₩8,683 | ₩8,776 | 0.00% | 2.9만 |
|---|
| 2026.09.08 | ₩9,043 | ₩9,203 | ₩8,750 | ₩8,870 | -1.92% | 5만 |
|---|
| 2026.09.04 | ₩8,723 | ₩9,176 | ₩8,710 | ₩9,083 | +4.13% | 4만 |
|---|
| 2026.09.03 | ₩9,096 | ₩9,390 | ₩8,736 | ₩8,776 | -3.52% | 4.4만 |
|---|
| 2026.09.02 | ₩8,896 | ₩9,267 | ₩8,870 | ₩9,043 | +1.65% | 3.6만 |
|---|
| 2026.09.01 | ₩9,150 | ₩9,396 | ₩8,816 | ₩9,003 | -1.60% | 3.3만 |
|---|
| 2026.08.31 | ₩9,003 | ₩9,735 | ₩8,683 | ₩9,203 | +2.22% | 10.5만 |
|---|
| 2026.08.28 | ₩9,070 | ₩9,670 | ₩8,736 | ₩8,963 | -1.18% | 8만 |
|---|
| 2026.08.27 | ₩9,416 | ₩9,710 | ₩8,790 | ₩9,070 | -3.68% | 13만 |
|---|
| 2026.08.26 | ₩9,150 | ₩9,870 | ₩9,016 | ₩9,376 | +2.48% | 6.6만 |
|---|
| 2026.08.25 | ₩9,737 | ₩9,803 | ₩8,670 | ₩9,070 | -6.85% | 15.9만 |
|---|
| 2026.08.24 | ₩11,337 | ₩11,604 | ₩10,737 | ₩11,177 | -1.41% | 9.4만 |
|---|
| 2026.08.21 | ₩11,471 | ₩11,604 | ₩10,977 | ₩11,270 | -1.74% | 7.7만 |
|---|
| 2026.08.20 | ₩11,204 | ₩11,871 | ₩10,910 | ₩11,044 | -1.43% | 6.2만 |
|---|
| 2026.08.19 | ₩10,830 | ₩11,737 | ₩10,670 | ₩10,964 | +1.23% | 11.1만 |
|---|
| 2026.08.18 | ₩10,670 | ₩11,070 | ₩10,217 | ₩10,497 | -1.63% | 5만 |
|---|
| 2026.08.17 | ₩10,003 | ₩11,204 | ₩9,870 | ₩10,937 | +9.33% | 12.3만 |
|---|
| 2026.08.14 | ₩9,363 | ₩10,070 | ₩9,336 | ₩9,870 | +5.41% | 3만 |
|---|
| 2026.08.13 | ₩8,936 | ₩9,737 | ₩8,936 | ₩9,310 | +4.18% | 5.3만 |
|---|
| 2026.08.12 | ₩9,537 | ₩10,537 | ₩9,403 | ₩9,963 | +4.48% | 9.2만 |
|---|
| 2026.08.11 | ₩9,870 | ₩10,510 | ₩9,096 | ₩9,230 | -6.49% | 9.1만 |
|---|
| 2026.08.10 | ₩10,270 | ₩10,644 | ₩9,617 | ₩9,817 | -4.42% | 5.2만 |
|---|
| 2026.08.07 | ₩10,363 | ₩10,670 | ₩10,003 | ₩10,217 | -1.42% | 4.2만 |
|---|
| 2026.08.06 | ₩10,083 | ₩10,537 | ₩10,003 | ₩10,323 | +2.38% | 2.2만 |
|---|
| 2026.08.05 | ₩10,003 | ₩10,443 | ₩9,603 | ₩9,697 | -3.07% | 2.3만 |
|---|
| 2026.08.04 | ₩10,003 | ₩10,670 | ₩9,803 | ₩9,897 | -1.07% | 7.8만 |
|---|
| 2026.08.03 | ₩9,603 | ₩10,097 | ₩9,470 | ₩9,763 | +1.67% | 2.9만 |
|---|
| 2026.07.31 | ₩9,336 | ₩10,243 | ₩9,136 | ₩9,363 | +0.29% | 6.5만 |
|---|
| 2026.07.30 | ₩7,936 | ₩9,243 | ₩7,816 | ₩9,003 | +13.45% | 4.8만 |
|---|
| 2026.07.29 | ₩8,096 | ₩8,136 | ₩7,869 | ₩7,936 | -1.98% | 1.7만 |
|---|
| 2026.07.28 | ₩8,016 | ₩8,403 | ₩7,963 | ₩8,016 | 0.00% | 7.2천 |
|---|
| 2026.07.27 | ₩7,669 | ₩8,269 | ₩7,669 | ₩8,149 | +6.26% | 1.7만 |
|---|
| 2026.07.24 | ₩8,256 | ₩8,403 | ₩7,869 | ₩8,003 | -3.07% | 1.6만 |
|---|
| 2026.07.23 | ₩8,456 | ₩8,776 | ₩8,029 | ₩8,096 | -4.26% | 1.1만 |
|---|
| 2026.07.22 | ₩8,269 | ₩8,536 | ₩8,229 | ₩8,363 | +1.13% | 1.5만 |
|---|
| 2026.07.21 | ₩8,043 | ₩8,269 | ₩8,003 | ₩8,163 | +1.49% | 8.3천 |
|---|
| 2026.07.20 | ₩8,269 | ₩8,536 | ₩7,949 | ₩8,029 | -2.90% | 2.5만 |
|---|
| 2026.07.17 | ₩8,176 | ₩8,363 | ₩7,936 | ₩8,296 | +1.47% | 2만 |
|---|
| 2026.07.16 | ₩8,363 | ₩8,470 | ₩8,003 | ₩8,176 | -2.23% | 8.7천 |
|---|
| 2026.07.15 | ₩8,376 | ₩8,670 | ₩8,283 | ₩8,470 | +1.11% | 1.4만 |
|---|
| 2026.07.14 | ₩8,563 | ₩8,963 | ₩8,269 | ₩8,296 | -3.12% | 1.9만 |
|---|
| 2026.07.13 | ₩9,150 | ₩9,336 | ₩8,403 | ₩8,416 | -8.02% | 4.5만 |
|---|
| 2026.07.10 | ₩8,870 | ₩9,070 | ₩8,803 | ₩9,003 | +1.50% | 1.1만 |
|---|
| 2026.07.09 | ₩8,670 | ₩9,056 | ₩8,296 | ₩8,683 | +0.15% | 2만 |
|---|
| 2026.07.08 | ₩8,523 | ₩8,803 | ₩8,269 | ₩8,576 | +0.63% | 1만 |
|---|
| 2026.07.07 | ₩8,670 | ₩8,950 | ₩8,403 | ₩8,429 | -2.77% | 8.6천 |
|---|
| 2026.07.06 | ₩8,269 | ₩9,203 | ₩8,003 | ₩8,670 | +4.84% | 9.8만 |
|---|
| 2026.07.02 | ₩9,617 | ₩10,003 | ₩9,070 | ₩9,216 | -4.16% | 3.6만 |
|---|
| 2026.07.01 | ₩9,630 | ₩10,537 | ₩9,416 | ₩9,723 | +0.97% | 6.1만 |
|---|
| 2026.06.30 | ₩9,803 | ₩10,003 | ₩9,163 | ₩9,376 | -4.35% | 3.9만 |
|---|
| 2026.06.29 | ₩9,390 | ₩9,470 | ₩9,216 | ₩9,470 | +0.85% | 4.5만 |
|---|
| 2026.06.26 | ₩9,723 | ₩10,003 | ₩9,336 | ₩9,550 | -1.78% | 3만 |
|---|
| 2026.06.25 | ₩9,870 | ₩10,804 | ₩9,603 | ₩9,723 | -1.49% | 1.9만 |
|---|
| 2026.06.24 | ₩10,937 | ₩10,937 | ₩9,870 | ₩9,870 | -9.76% | 2.6만 |
|---|
| 2026.06.23 | ₩10,670 | ₩11,324 | ₩10,670 | ₩10,670 | 0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩11,204 | ₩11,310 | ₩10,670 | ₩10,670 | -4.76% | 3.9만 |
|---|
| 2026.06.18 | ₩11,204 | ₩11,537 | ₩10,884 | ₩10,937 | -2.38% | 2.4만 |
|---|
| 2026.06.17 | ₩10,337 | ₩11,337 | ₩10,177 | ₩11,204 | +8.39% | 3.1만 |
|---|
| 2026.06.16 | ₩10,630 | ₩10,670 | ₩10,163 | ₩10,270 | -3.39% | 8.4천 |
|---|
| 2026.06.15 | ₩10,937 | ₩10,937 | ₩10,403 | ₩10,537 | -3.66% | 1.6만 |
|---|
| 2026.06.12 | ₩10,403 | ₩10,937 | ₩10,403 | ₩10,443 | +0.38% | 1.4만 |
|---|
| 2026.06.11 | ₩10,150 | ₩10,670 | ₩10,057 | ₩10,283 | +1.31% | 2.3만 |
|---|
| 2026.06.10 | ₩10,403 | ₩10,470 | ₩10,137 | ₩10,270 | -1.28% | 1.3만 |
|---|
| 2026.06.09 | ₩10,017 | ₩10,443 | ₩9,883 | ₩10,310 | +2.93% | 1.2만 |
|---|
| 2026.06.08 | ₩9,777 | ₩10,670 | ₩9,777 | ₩10,057 | +2.86% | 1.1만 |
|---|
| 2026.06.05 | ₩10,670 | ₩10,670 | ₩9,603 | ₩9,737 | -8.75% | 3.1만 |
|---|
| 2026.06.04 | ₩10,537 | ₩10,950 | ₩10,537 | ₩10,670 | +1.27% | 1.8만 |
|---|
| 2026.06.03 | ₩10,270 | ₩11,070 | ₩10,110 | ₩10,670 | +3.90% | 3.3만 |
|---|
| 2026.06.02 | ₩10,537 | ₩10,537 | ₩9,990 | ₩10,137 | -3.80% | 2.1만 |
|---|
| 2026.06.01 | ₩10,670 | ₩10,670 | ₩10,043 | ₩10,270 | -3.75% | 2.9만 |
|---|
| 2026.05.29 | ₩10,737 | ₩10,910 | ₩10,137 | ₩10,297 | -4.10% | 1.8만 |
|---|
| 2026.05.28 | ₩10,670 | ₩11,057 | ₩10,470 | ₩10,870 | +1.87% | 1.7만 |
|---|
| 2026.05.27 | ₩11,204 | ₩11,204 | ₩10,403 | ₩10,604 | -5.36% | 3.4만 |
|---|
| 2026.05.26 | ₩11,124 | ₩11,337 | ₩10,323 | ₩10,817 | -2.76% | 5.1만 |
|---|
| 2026.05.22 | ₩9,603 | ₩11,337 | ₩9,457 | ₩10,937 | +13.89% | 3.8만 |
|---|
| 2026.05.21 | ₩9,643 | ₩10,003 | ₩9,336 | ₩9,617 | -0.28% | 8.2만 |
|---|
| 2026.05.20 | ₩8,976 | ₩10,003 | ₩8,936 | ₩9,430 | +5.05% | 6.1만 |
|---|
| 2026.05.19 | ₩8,936 | ₩9,817 | ₩8,803 | ₩8,976 | +0.45% | 3.1만 |
|---|
| 2026.05.18 | ₩8,803 | ₩9,016 | ₩8,670 | ₩9,016 | +2.42% | 3.9만 |
|---|
| 2026.05.15 | ₩9,136 | ₩9,336 | ₩8,670 | ₩8,950 | -2.04% | 8.8만 |
|---|
| 2026.05.14 | ₩10,070 | ₩10,323 | ₩9,136 | ₩9,376 | -6.89% | 8.6만 |
|---|
| 2026.05.13 | ₩10,003 | ₩10,270 | ₩10,003 | ₩10,070 | +0.67% | 4.5만 |
|---|
| 2026.05.12 | ₩11,337 | ₩11,511 | ₩10,003 | ₩10,003 | -11.76% | 5.7만 |
|---|
| 2026.05.11 | ₩10,937 | ₩12,004 | ₩10,937 | ₩11,177 | +2.20% | 4.9만 |
|---|
| 2026.05.08 | ₩11,604 | ₩11,791 | ₩11,204 | ₩11,270 | -2.87% | 4.7만 |
|---|
| 2026.05.07 | ₩11,977 | ₩11,977 | ₩11,337 | ₩11,364 | -5.12% | 2.1만 |
|---|
| 2026.05.06 | ₩11,471 | ₩11,911 | ₩11,337 | ₩11,657 | +1.63% | 4만 |
|---|
| 2026.05.05 | ₩11,364 | ₩11,737 | ₩11,337 | ₩11,417 | +0.47% | 2.2만 |
|---|
| 2026.05.04 | ₩11,737 | ₩11,737 | ₩11,337 | ₩11,511 | -1.93% | 2.6만 |
|---|
| 2026.05.01 | ₩11,591 | ₩11,737 | ₩11,337 | ₩11,350 | -2.07% | 2.1만 |
|---|
| 2026.04.30 | ₩11,724 | ₩11,724 | ₩11,270 | ₩11,337 | -3.30% | 2.7만 |
|---|
| 2026.04.29 | ₩12,004 | ₩12,004 | ₩11,537 | ₩11,551 | -3.78% | 1.3만 |
|---|
| 2026.04.28 | ₩12,538 | ₩12,538 | ₩11,751 | ₩11,791 | -5.96% | 1.9만 |
|---|
| 2026.04.27 | ₩12,404 | ₩12,538 | ₩11,844 | ₩12,004 | -3.23% | 3만 |
|---|
| 2026.04.24 | ₩13,471 | ₩13,471 | ₩12,538 | ₩12,538 | -6.93% | 1.7만 |
|---|
| 2026.04.23 | ₩13,738 | ₩13,738 | ₩12,337 | ₩13,018 | -5.24% | 5.4만 |
|---|
| 2026.04.22 | ₩13,471 | ₩14,271 | ₩13,471 | ₩13,738 | +1.98% | 4만 |
|---|
| 2026.04.21 | ₩14,138 | ₩14,138 | ₩13,204 | ₩13,605 | -3.77% | 8.2만 |
|---|
| 2026.04.20 | ₩14,672 | ₩14,938 | ₩13,471 | ₩13,871 | -5.45% | 11.2만 |
|---|
| 2026.04.17 | ₩14,805 | ₩15,205 | ₩14,405 | ₩14,672 | -0.90% | 9.2만 |
|---|
| 2026.04.16 | ₩14,538 | ₩14,912 | ₩14,138 | ₩14,672 | +0.92% | 10만 |
|---|
| 2026.04.15 | ₩14,672 | ₩15,205 | ₩14,271 | ₩14,938 | +1.82% | 8.4만 |
|---|
| 2026.04.14 | ₩14,938 | ₩15,605 | ₩14,405 | ₩14,938 | 0.00% | 8만 |
|---|
| 2026.04.13 | ₩14,938 | ₩15,605 | ₩14,271 | ₩14,938 | 0.00% | 8.2만 |
|---|
| 2026.04.10 | ₩15,605 | ₩15,739 | ₩14,472 | ₩15,472 | -0.85% | 7.9만 |
|---|
| 2026.04.09 | ₩15,205 | ₩15,472 | ₩14,538 | ₩14,805 | -2.63% | 7.4만 |
|---|
| 2026.04.08 | ₩15,872 | ₩16,272 | ₩14,338 | ₩15,072 | -5.04% | 13.8만 |
|---|
| 2026.04.07 | ₩14,805 | ₩16,405 | ₩14,218 | ₩15,472 | +4.50% | 21.9만 |
|---|
| 2026.04.06 | ₩14,271 | ₩14,938 | ₩14,005 | ₩14,672 | +2.80% | 6.3만 |
|---|
| 2026.04.02 | ₩14,738 | ₩15,338 | ₩13,871 | ₩14,271 | -3.17% | 12만 |
|---|
| 2026.04.01 | ₩13,871 | ₩15,338 | ₩13,671 | ₩14,938 | +7.69% | 15.2만 |
|---|
| 2026.03.31 | ₩12,511 | ₩13,938 | ₩12,271 | ₩13,871 | +10.87% | 5.6만 |
|---|
| 2026.03.30 | ₩11,871 | ₩12,671 | ₩11,764 | ₩12,404 | +4.49% | 4.6만 |
|---|
| 2026.03.27 | ₩12,938 | ₩12,938 | ₩11,684 | ₩12,271 | -5.15% | 5.8만 |
|---|
| 2026.03.26 | ₩12,818 | ₩13,204 | ₩12,538 | ₩12,978 | +1.25% | 5.5만 |
|---|
| 2026.03.25 | ₩11,871 | ₩13,044 | ₩11,737 | ₩12,978 | +9.33% | 5.7만 |
|---|
| 2026.03.24 | ₩12,604 | ₩12,604 | ₩11,471 | ₩11,924 | -5.40% | 14.4만 |
|---|
| 2026.03.23 | ₩12,404 | ₩13,191 | ₩12,137 | ₩12,711 | +2.47% | 6.2만 |
|---|
| 2026.03.20 | ₩14,405 | ₩14,672 | ₩12,804 | ₩13,071 | -9.26% | 15.7만 |
|---|
| 2026.03.19 | ₩12,751 | ₩15,205 | ₩12,337 | ₩14,805 | +16.11% | 31.6만 |
|---|
| 2026.03.18 | ₩11,030 | ₩13,284 | ₩10,937 | ₩13,018 | +18.02% | 22만 |
|---|
| 2026.03.17 | ₩11,991 | ₩13,244 | ₩11,737 | ₩12,804 | +6.79% | 42.2만 |
|---|
| 2026.03.16 | ₩14,338 | ₩16,272 | ₩11,724 | ₩11,844 | -17.40% | 257.2만 |
|---|
| 2026.03.13 | ₩11,350 | ₩14,672 | ₩11,244 | ₩12,991 | +14.45% | 135.5만 |
|---|
| 2026.03.12 | ₩10,403 | ₩12,538 | ₩9,537 | ₩10,790 | +3.72% | 71.6만 |
|---|
| 2026.03.11 | ₩10,950 | ₩11,857 | ₩10,337 | ₩10,844 | -0.97% | 63.1만 |
|---|
| 2026.03.10 | ₩8,203 | ₩15,605 | ₩7,909 | ₩11,884 | +44.88% | 2504.7만 |
|---|
| 2026.03.09 | ₩6,602 | ₩7,256 | ₩6,536 | ₩7,069 | +7.07% | 2.4만 |
|---|
| 2026.03.06 | ₩6,802 | ₩6,802 | ₩6,335 | ₩6,455 | -5.10% | 2.3만 |
|---|
| 2026.03.05 | ₩7,002 | ₩7,136 | ₩6,549 | ₩6,616 | -5.52% | 5.1만 |
|---|
| 2026.03.04 | ₩7,736 | ₩7,736 | ₩6,936 | ₩7,002 | -9.48% | 3.6만 |
|---|
| 2026.03.03 | ₩7,269 | ₩7,883 | ₩6,949 | ₩7,442 | +2.39% | 8.6만 |
|---|
| 2026.03.02 | ₩6,669 | ₩7,469 | ₩6,669 | ₩7,269 | +9.00% | 2.3만 |
|---|
| 2026.02.27 | ₩7,843 | ₩7,843 | ₩7,136 | ₩7,216 | -7.99% | 2.7만 |
|---|
| 2026.02.26 | ₩7,309 | ₩7,896 | ₩7,016 | ₩7,736 | +5.84% | 11만 |
|---|
| 2026.02.25 | ₩7,616 | ₩9,336 | ₩6,682 | ₩7,322 | -3.85% | 51.8만 |
|---|
| 2026.02.24 | ₩7,603 | ₩7,749 | ₩7,336 | ₩7,749 | +1.93% | 4.3천 |
|---|
| 2026.02.23 | ₩7,736 | ₩7,736 | ₩7,269 | ₩7,549 | -2.41% | 7.4천 |
|---|
| 2026.02.20 | ₩7,469 | ₩7,736 | ₩7,309 | ₩7,669 | +2.68% | 4.8천 |
|---|
| 2026.02.19 | ₩7,616 | ₩7,616 | ₩7,202 | ₩7,469 | -1.93% | 9.7천 |
|---|
| 2026.02.18 | ₩7,069 | ₩7,496 | ₩7,069 | ₩7,496 | +6.04% | 5.2천 |
|---|
| 2026.02.17 | ₩7,269 | ₩7,362 | ₩7,002 | ₩7,362 | +1.28% | 1.1만 |
|---|
| 2026.02.13 | ₩7,042 | ₩7,362 | ₩7,002 | ₩7,149 | +1.52% | 1.3만 |
|---|
| 2026.02.12 | ₩7,202 | ₩7,523 | ₩6,949 | ₩7,122 | -1.11% | 4.3천 |
|---|
| 2026.02.11 | ₩7,469 | ₩7,536 | ₩7,109 | ₩7,216 | -3.39% | 1.1만 |
|---|
| 2026.02.10 | ₩7,202 | ₩7,429 | ₩7,069 | ₩7,402 | +2.78% | 6.8천 |
|---|
| 2026.02.09 | ₩6,736 | ₩7,362 | ₩6,736 | ₩7,202 | +6.93% | 1만 |
|---|
| 2026.02.06 | ₩6,936 | ₩7,082 | ₩6,802 | ₩6,842 | -1.35% | 8.1천 |
|---|
| 2026.02.05 | ₩7,429 | ₩7,429 | ₩6,682 | ₩6,816 | -8.26% | 3.1만 |
|---|
| 2026.02.04 | ₩7,069 | ₩7,336 | ₩7,002 | ₩7,202 | +1.89% | 1.7만 |
|---|
| 2026.02.03 | ₩7,242 | ₩7,536 | ₩7,082 | ₩7,376 | +1.84% | 1.2만 |
|---|
| 2026.02.02 | ₩7,496 | ₩7,496 | ₩6,949 | ₩7,149 | -4.63% | 2.5만 |
|---|
| 2026.01.30 | ₩7,629 | ₩8,003 | ₩7,296 | ₩7,469 | -2.10% | 1.6만 |
|---|
| 2026.01.29 | ₩8,349 | ₩8,349 | ₩7,442 | ₩7,736 | -7.35% | 2.1만 |
|---|
| 2026.01.28 | ₩8,003 | ₩8,003 | ₩7,723 | ₩7,923 | -1.00% | 1.1만 |
|---|
| 2026.01.27 | ₩8,283 | ₩8,283 | ₩7,442 | ₩7,736 | -6.60% | 2.1만 |
|---|
| 2026.01.26 | ₩8,670 | ₩8,670 | ₩7,709 | ₩8,283 | -4.46% | 8.8만 |
|---|
| 2026.01.23 | ₩7,376 | ₩7,936 | ₩7,376 | ₩7,803 | +5.79% | 1.2만 |
|---|
| 2026.01.22 | ₩7,269 | ₩7,376 | ₩7,202 | ₩7,322 | +0.73% | 6.1천 |
|---|
| 2026.01.21 | ₩7,469 | ₩7,469 | ₩7,016 | ₩7,109 | -4.82% | 6.5천 |
|---|
| 2026.01.20 | ₩7,336 | ₩7,509 | ₩7,042 | ₩7,082 | -3.45% | 2만 |
|---|
| 2026.01.16 | ₩7,603 | ₩7,736 | ₩7,349 | ₩7,362 | -3.16% | 7.9천 |
|---|
| 2026.01.15 | ₩7,442 | ₩7,603 | ₩7,442 | ₩7,523 | +1.08% | 1만 |
|---|
| 2026.01.14 | ₩7,216 | ₩7,536 | ₩7,216 | ₩7,442 | +3.14% | 1.1만 |
|---|
| 2026.01.13 | ₩7,469 | ₩7,536 | ₩6,936 | ₩7,309 | -2.14% | 1.7만 |
|---|
| 2026.01.12 | ₩8,403 | ₩8,403 | ₩7,469 | ₩7,629 | -9.21% | 3만 |
|---|
| 2026.01.09 | ₩8,403 | ₩8,536 | ₩8,136 | ₩8,309 | -1.11% | 2.4만 |
|---|
| 2026.01.08 | ₩8,536 | ₩8,536 | ₩8,003 | ₩8,389 | -1.72% | 1.7만 |
|---|
| 2026.01.07 | ₩7,829 | ₩8,269 | ₩7,549 | ₩8,243 | +5.28% | 1.9만 |
|---|
| 2026.01.06 | ₩7,696 | ₩7,909 | ₩7,469 | ₩7,829 | +1.73% | 2.6만 |
|---|
| 2026.01.05 | ₩7,963 | ₩7,963 | ₩7,349 | ₩7,616 | -4.36% | 3만 |
|---|
| 2026.01.02 | ₩6,749 | ₩7,909 | ₩6,749 | ₩7,909 | +17.19% | 5.2만 |
|---|
| 2025.12.31 | ₩6,669 | ₩6,762 | ₩6,562 | ₩6,749 | +1.20% | 3.2만 |
|---|
| 2025.12.30 | ₩6,936 | ₩6,989 | ₩6,682 | ₩6,709 | -3.27% | 2.7만 |
|---|
| 2025.12.29 | ₩7,136 | ₩7,336 | ₩6,802 | ₩6,896 | -3.36% | 4.4만 |
|---|
| 2025.12.26 | ₩7,056 | ₩7,202 | ₩6,989 | ₩7,109 | +0.76% | 1.6만 |
|---|
| 2025.12.24 | ₩6,976 | ₩7,216 | ₩6,976 | ₩7,096 | +1.72% | 1.1만 |
|---|
| 2025.12.23 | ₩7,336 | ₩7,402 | ₩7,042 | ₩7,216 | -1.64% | 2.2만 |
|---|
| 2025.12.22 | ₩7,469 | ₩7,589 | ₩7,136 | ₩7,202 | -3.57% | 5.3만 |
|---|
| 2025.12.19 | ₩7,549 | ₩7,549 | ₩7,202 | ₩7,442 | -1.41% | 2만 |
|---|
| 2025.12.18 | ₩7,523 | ₩7,696 | ₩7,202 | ₩7,349 | -2.30% | 4.8만 |
|---|
| 2025.12.17 | ₩8,269 | ₩8,336 | ₩7,603 | ₩7,949 | -3.87% | 10만 |
|---|
| 2025.12.16 | ₩7,416 | ₩7,603 | ₩7,109 | ₩7,376 | -0.54% | 4.2만 |
|---|
| 2025.12.15 | ₩8,029 | ₩8,136 | ₩7,336 | ₩7,336 | -8.64% | 6.9만 |
|---|
| 2025.12.12 | ₩8,309 | ₩8,363 | ₩7,869 | ₩8,123 | -2.25% | 3만 |
|---|
| 2025.12.11 | ₩8,389 | ₩8,389 | ₩8,003 | ₩8,363 | -0.32% | 1.5만 |
|---|
| 2025.12.10 | ₩8,603 | ₩8,603 | ₩8,096 | ₩8,363 | -2.79% | 1.8만 |
|---|
| 2025.12.09 | ₩7,976 | ₩8,670 | ₩7,736 | ₩8,670 | +8.70% | 3.8만 |
|---|
| 2025.12.08 | ₩8,149 | ₩8,536 | ₩7,803 | ₩7,909 | -2.95% | 5.1만 |
|---|
| 2025.12.05 | ₩8,403 | ₩8,536 | ₩8,136 | ₩8,203 | -2.38% | 3.6만 |
|---|
| 2025.12.04 | ₩8,483 | ₩8,536 | ₩8,323 | ₩8,443 | -0.47% | 2.8만 |
|---|
| 2025.12.03 | ₩8,510 | ₩8,736 | ₩8,269 | ₩8,496 | -0.16% | 4.6만 |
|---|
| 2025.12.02 | ₩8,803 | ₩9,176 | ₩8,136 | ₩8,590 | -2.42% | 11.1만 |
|---|
| 2025.12.01 | ₩9,070 | ₩9,163 | ₩8,309 | ₩8,403 | -7.35% | 5.9만 |
|---|
| 2025.11.28 | ₩9,176 | ₩9,176 | ₩8,696 | ₩8,856 | -3.49% | 5.1만 |
|---|
| 2025.11.26 | ₩8,229 | ₩8,936 | ₩8,163 | ₩8,643 | +5.02% | 7.1만 |
|---|
| 2025.11.25 | ₩8,403 | ₩8,616 | ₩8,069 | ₩8,069 | -3.97% | 2만 |
|---|
| 2025.11.24 | ₩8,136 | ₩8,403 | ₩8,136 | ₩8,336 | +2.46% | 3.7만 |
|---|
| 2025.11.21 | ₩8,003 | ₩8,403 | ₩7,883 | ₩8,003 | 0.00% | 4.9만 |
|---|
| 2025.11.20 | ₩8,670 | ₩8,923 | ₩8,016 | ₩8,043 | -7.23% | 3.1만 |
|---|
| 2025.11.19 | ₩8,470 | ₩8,936 | ₩8,136 | ₩8,203 | -3.15% | 5.4만 |
|---|
| 2025.11.18 | ₩8,590 | ₩8,723 | ₩8,470 | ₩8,536 | -0.62% | 2.6만 |
|---|
| 2025.11.17 | ₩8,976 | ₩9,150 | ₩8,576 | ₩8,656 | -3.57% | 3.1만 |
|---|
| 2025.11.14 | ₩9,110 | ₩9,470 | ₩8,936 | ₩9,096 | -0.15% | 2.2만 |
|---|
| 2025.11.13 | ₩9,603 | ₩9,750 | ₩9,070 | ₩9,203 | -4.17% | 4.1만 |
|---|
| 2025.11.12 | ₩9,470 | ₩9,937 | ₩9,350 | ₩9,443 | -0.28% | 3.9만 |
|---|
| 2025.11.11 | ₩9,950 | ₩10,323 | ₩8,269 | ₩9,563 | -3.89% | 17.5만 |
|---|
| 2025.11.10 | ₩9,977 | ₩10,590 | ₩9,750 | ₩9,897 | -0.80% | 1.4만 |
|---|
| 2025.11.07 | ₩10,177 | ₩10,457 | ₩9,830 | ₩9,830 | -3.41% | 3.4만 |
|---|
| 2025.11.06 | ₩10,323 | ₩10,630 | ₩10,177 | ₩10,270 | -0.52% | 2.5만 |
|---|
| 2025.11.05 | ₩10,670 | ₩10,724 | ₩10,137 | ₩10,163 | -4.75% | 3.9만 |
|---|
| 2025.11.04 | ₩10,937 | ₩10,937 | ₩10,670 | ₩10,670 | -2.44% | 3.1만 |
|---|
| 2025.11.03 | ₩11,337 | ₩11,350 | ₩10,937 | ₩11,084 | -2.24% | 3만 |
|---|
| 2025.10.31 | ₩10,937 | ₩11,337 | ₩10,817 | ₩11,124 | +1.71% | 2.3만 |
|---|
| 2025.10.30 | ₩11,497 | ₩11,497 | ₩11,004 | ₩11,164 | -2.90% | 2.3만 |
|---|
| 2025.10.29 | ₩12,337 | ₩12,337 | ₩11,471 | ₩11,844 | -4.00% | 3.7만 |
|---|
| 2025.10.28 | ₩12,271 | ₩12,404 | ₩12,191 | ₩12,391 | +0.98% | 3.1만 |
|---|
| 2025.10.27 | ₩12,311 | ₩12,538 | ₩12,004 | ₩12,231 | -0.65% | 5.5만 |
|---|
| 2025.10.24 | ₩11,564 | ₩12,538 | ₩11,337 | ₩12,271 | +6.11% | 9.6만 |
|---|
| 2025.10.23 | ₩10,804 | ₩11,390 | ₩10,684 | ₩11,337 | +4.94% | 3만 |
|---|
| 2025.10.22 | ₩11,324 | ₩11,337 | ₩10,684 | ₩11,057 | -2.36% | 4.3만 |
|---|
| 2025.10.21 | ₩10,804 | ₩11,337 | ₩10,670 | ₩11,190 | +3.58% | 3.6만 |
|---|
| 2025.10.20 | ₩10,684 | ₩11,004 | ₩10,403 | ₩10,750 | +0.62% | 2.5만 |
|---|
| 2025.10.17 | ₩10,937 | ₩10,937 | ₩9,990 | ₩10,377 | -5.12% | 6.2만 |
|---|
| 2025.10.16 | ₩11,110 | ₩11,871 | ₩10,804 | ₩11,044 | -0.60% | 5.2만 |
|---|
| 2025.10.15 | ₩10,657 | ₩11,137 | ₩10,657 | ₩11,124 | +4.38% | 3.6만 |
|---|
| 2025.10.14 | ₩10,657 | ₩11,070 | ₩10,537 | ₩10,670 | +0.13% | 4.2만 |
|---|
| 2025.10.13 | ₩10,804 | ₩11,270 | ₩10,337 | ₩10,670 | -1.23% | 4.3만 |
|---|
| 2025.10.10 | ₩11,737 | ₩11,871 | ₩10,617 | ₩10,844 | -7.61% | 6.8만 |
|---|