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 | ₩3,202 | ₩3,468 | ₩3,122 | ₩3,308 | +3.33% | 5.8만 |
| 2026.10.08 | ₩3,268 | ₩3,428 | ₩3,095 | ₩3,162 | -3.27% | 7.7만 |
| 2026.10.07 | ₩3,108 | ₩3,308 | ₩3,108 | ₩3,255 | +4.72% | 5.8만 |
| 2026.10.06 | ₩3,335 | ₩3,335 | ₩3,122 | ₩3,135 | -6.00% | 8.4만 |
| 2026.10.05 | ₩3,455 | ₩3,591 | ₩3,348 | ₩3,348 | -3.09% | 4.4만 |
| 2026.10.02 | ₩3,415 | ₩3,568 | ₩3,388 | ₩3,442 | +0.78% | 2.1만 |
| 2026.10.01 | ₩3,628 | ₩3,655 | ₩3,362 | ₩3,455 | -4.78% | 7.3만 |
| 2026.09.30 | ₩3,642 | ₩3,735 | ₩3,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,588 |
| -1.47% |
| 5.5만 |
| 2026.09.29 | ₩3,575 | ₩3,655 | ₩3,474 | ₩3,628 | +1.49% | 5.5만 |
|---|
| 2026.09.28 | ₩3,722 | ₩3,722 | ₩3,498 | ₩3,508 | -5.73% | 9.7만 |
|---|
| 2026.09.25 | ₩3,855 | ₩3,935 | ₩3,682 | ₩3,748 | -2.77% | 5만 |
|---|
| 2026.09.24 | ₩3,388 | ₩3,962 | ₩3,335 | ₩3,882 | +14.57% | 17.2만 |
|---|
| 2026.09.23 | ₩3,575 | ₩3,682 | ₩3,375 | ₩3,468 | -2.99% | 6.2만 |
|---|
| 2026.09.22 | ₩3,295 | ₩3,775 | ₩3,095 | ₩3,628 | +10.12% | 23.4만 |
|---|
| 2026.09.21 | ₩3,322 | ₩3,388 | ₩3,108 | ₩3,268 | -1.61% | 17.2만 |
|---|
| 2026.09.18 | ₩3,735 | ₩3,735 | ₩3,068 | ₩3,322 | -11.07% | 52.3만 |
|---|
| 2026.09.17 | ₩4,309 | ₩4,469 | ₩3,602 | ₩3,615 | -16.10% | 143.6만 |
|---|
| 2026.09.16 | ₩9,111 | ₩9,538 | ₩8,698 | ₩8,911 | -2.20% | 31.7만 |
|---|
| 2026.09.15 | ₩9,191 | ₩9,471 | ₩8,871 | ₩9,151 | -0.44% | 4.4만 |
|---|
| 2026.09.14 | ₩9,598 | ₩10,138 | ₩9,231 | ₩9,231 | -3.82% | 6.2만 |
|---|
| 2026.09.11 | ₩9,058 | ₩9,818 | ₩8,858 | ₩9,778 | +7.95% | 6.7만 |
|---|
| 2026.09.10 | ₩8,698 | ₩9,071 | ₩8,671 | ₩8,858 | +1.84% | 6만 |
|---|
| 2026.09.09 | ₩8,778 | ₩9,004 | ₩8,684 | ₩8,778 | 0.00% | 2.9만 |
|---|
| 2026.09.08 | ₩9,044 | ₩9,204 | ₩8,751 | ₩8,871 | -1.92% | 5만 |
|---|
| 2026.09.04 | ₩8,724 | ₩9,178 | ₩8,711 | ₩9,084 | +4.13% | 4만 |
|---|
| 2026.09.03 | ₩9,098 | ₩9,391 | ₩8,738 | ₩8,778 | -3.52% | 4.4만 |
|---|
| 2026.09.02 | ₩8,898 | ₩9,268 | ₩8,871 | ₩9,044 | +1.65% | 3.6만 |
|---|
| 2026.09.01 | ₩9,151 | ₩9,398 | ₩8,818 | ₩9,004 | -1.60% | 3.3만 |
|---|
| 2026.08.31 | ₩9,004 | ₩9,737 | ₩8,684 | ₩9,204 | +2.22% | 10.5만 |
|---|
| 2026.08.28 | ₩9,071 | ₩9,671 | ₩8,738 | ₩8,964 | -1.18% | 8만 |
|---|
| 2026.08.27 | ₩9,418 | ₩9,711 | ₩8,791 | ₩9,071 | -3.68% | 13만 |
|---|
| 2026.08.26 | ₩9,151 | ₩9,871 | ₩9,018 | ₩9,378 | +2.48% | 6.6만 |
|---|
| 2026.08.25 | ₩9,738 | ₩9,805 | ₩8,671 | ₩9,071 | -6.85% | 15.9만 |
|---|
| 2026.08.24 | ₩11,339 | ₩11,606 | ₩10,739 | ₩11,179 | -1.41% | 9.4만 |
|---|
| 2026.08.21 | ₩11,472 | ₩11,606 | ₩10,979 | ₩11,272 | -1.74% | 7.7만 |
|---|
| 2026.08.20 | ₩11,205 | ₩11,872 | ₩10,912 | ₩11,045 | -1.43% | 6.2만 |
|---|
| 2026.08.19 | ₩10,832 | ₩11,739 | ₩10,672 | ₩10,965 | +1.23% | 11.1만 |
|---|
| 2026.08.18 | ₩10,672 | ₩11,072 | ₩10,218 | ₩10,498 | -1.63% | 5만 |
|---|
| 2026.08.17 | ₩10,005 | ₩11,205 | ₩9,871 | ₩10,939 | +9.33% | 12.3만 |
|---|
| 2026.08.14 | ₩9,365 | ₩10,072 | ₩9,338 | ₩9,871 | +5.41% | 3만 |
|---|
| 2026.08.13 | ₩8,938 | ₩9,738 | ₩8,938 | ₩9,311 | +4.18% | 5.3만 |
|---|
| 2026.08.12 | ₩9,538 | ₩10,538 | ₩9,405 | ₩9,965 | +4.48% | 9.2만 |
|---|
| 2026.08.11 | ₩9,871 | ₩10,512 | ₩9,098 | ₩9,231 | -6.49% | 9.1만 |
|---|
| 2026.08.10 | ₩10,272 | ₩10,645 | ₩9,618 | ₩9,818 | -4.42% | 5.2만 |
|---|
| 2026.08.07 | ₩10,365 | ₩10,672 | ₩10,005 | ₩10,218 | -1.42% | 4.2만 |
|---|
| 2026.08.06 | ₩10,085 | ₩10,538 | ₩10,005 | ₩10,325 | +2.38% | 2.2만 |
|---|
| 2026.08.05 | ₩10,005 | ₩10,445 | ₩9,605 | ₩9,698 | -3.07% | 2.3만 |
|---|
| 2026.08.04 | ₩10,005 | ₩10,672 | ₩9,805 | ₩9,898 | -1.07% | 7.8만 |
|---|
| 2026.08.03 | ₩9,605 | ₩10,098 | ₩9,471 | ₩9,765 | +1.67% | 2.9만 |
|---|
| 2026.07.31 | ₩9,338 | ₩10,245 | ₩9,138 | ₩9,365 | +0.29% | 6.5만 |
|---|
| 2026.07.30 | ₩7,937 | ₩9,244 | ₩7,817 | ₩9,004 | +13.45% | 4.8만 |
|---|
| 2026.07.29 | ₩8,097 | ₩8,137 | ₩7,870 | ₩7,937 | -1.98% | 1.7만 |
|---|
| 2026.07.28 | ₩8,017 | ₩8,404 | ₩7,964 | ₩8,017 | 0.00% | 7.2천 |
|---|
| 2026.07.27 | ₩7,670 | ₩8,271 | ₩7,670 | ₩8,151 | +6.26% | 1.7만 |
|---|
| 2026.07.24 | ₩8,257 | ₩8,404 | ₩7,870 | ₩8,004 | -3.07% | 1.6만 |
|---|
| 2026.07.23 | ₩8,457 | ₩8,778 | ₩8,031 | ₩8,097 | -4.26% | 1.1만 |
|---|
| 2026.07.22 | ₩8,271 | ₩8,537 | ₩8,231 | ₩8,364 | +1.13% | 1.5만 |
|---|
| 2026.07.21 | ₩8,044 | ₩8,271 | ₩8,004 | ₩8,164 | +1.49% | 8.3천 |
|---|
| 2026.07.20 | ₩8,271 | ₩8,537 | ₩7,951 | ₩8,031 | -2.90% | 2.5만 |
|---|
| 2026.07.17 | ₩8,177 | ₩8,364 | ₩7,937 | ₩8,297 | +1.47% | 2만 |
|---|
| 2026.07.16 | ₩8,364 | ₩8,471 | ₩8,004 | ₩8,177 | -2.23% | 8.7천 |
|---|
| 2026.07.15 | ₩8,377 | ₩8,671 | ₩8,284 | ₩8,471 | +1.11% | 1.4만 |
|---|
| 2026.07.14 | ₩8,564 | ₩8,964 | ₩8,271 | ₩8,297 | -3.12% | 1.9만 |
|---|
| 2026.07.13 | ₩9,151 | ₩9,338 | ₩8,404 | ₩8,417 | -8.02% | 4.5만 |
|---|
| 2026.07.10 | ₩8,871 | ₩9,071 | ₩8,804 | ₩9,004 | +1.50% | 1.1만 |
|---|
| 2026.07.09 | ₩8,671 | ₩9,058 | ₩8,297 | ₩8,684 | +0.15% | 2만 |
|---|
| 2026.07.08 | ₩8,524 | ₩8,804 | ₩8,271 | ₩8,577 | +0.63% | 1만 |
|---|
| 2026.07.07 | ₩8,671 | ₩8,951 | ₩8,404 | ₩8,431 | -2.77% | 8.6천 |
|---|
| 2026.07.06 | ₩8,271 | ₩9,204 | ₩8,004 | ₩8,671 | +4.84% | 9.8만 |
|---|
| 2026.07.02 | ₩9,618 | ₩10,005 | ₩9,071 | ₩9,218 | -4.16% | 3.6만 |
|---|
| 2026.07.01 | ₩9,631 | ₩10,538 | ₩9,418 | ₩9,725 | +0.97% | 6.1만 |
|---|
| 2026.06.30 | ₩9,805 | ₩10,005 | ₩9,164 | ₩9,378 | -4.35% | 3.9만 |
|---|
| 2026.06.29 | ₩9,391 | ₩9,471 | ₩9,218 | ₩9,471 | +0.85% | 4.5만 |
|---|
| 2026.06.26 | ₩9,725 | ₩10,005 | ₩9,338 | ₩9,551 | -1.78% | 3만 |
|---|
| 2026.06.25 | ₩9,871 | ₩10,805 | ₩9,605 | ₩9,725 | -1.49% | 1.9만 |
|---|
| 2026.06.24 | ₩10,939 | ₩10,939 | ₩9,871 | ₩9,871 | -9.76% | 2.6만 |
|---|
| 2026.06.23 | ₩10,672 | ₩11,325 | ₩10,672 | ₩10,672 | 0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩11,205 | ₩11,312 | ₩10,672 | ₩10,672 | -4.76% | 3.9만 |
|---|
| 2026.06.18 | ₩11,205 | ₩11,539 | ₩10,885 | ₩10,939 | -2.38% | 2.4만 |
|---|
| 2026.06.17 | ₩10,338 | ₩11,339 | ₩10,178 | ₩11,205 | +8.39% | 3.1만 |
|---|
| 2026.06.16 | ₩10,632 | ₩10,672 | ₩10,165 | ₩10,272 | -3.39% | 8.4천 |
|---|
| 2026.06.15 | ₩10,939 | ₩10,939 | ₩10,405 | ₩10,538 | -3.66% | 1.6만 |
|---|
| 2026.06.12 | ₩10,405 | ₩10,939 | ₩10,405 | ₩10,445 | +0.38% | 1.4만 |
|---|
| 2026.06.11 | ₩10,152 | ₩10,672 | ₩10,058 | ₩10,285 | +1.31% | 2.3만 |
|---|
| 2026.06.10 | ₩10,405 | ₩10,472 | ₩10,138 | ₩10,272 | -1.28% | 1.3만 |
|---|
| 2026.06.09 | ₩10,018 | ₩10,445 | ₩9,885 | ₩10,312 | +2.93% | 1.2만 |
|---|
| 2026.06.08 | ₩9,778 | ₩10,672 | ₩9,778 | ₩10,058 | +2.86% | 1.1만 |
|---|
| 2026.06.05 | ₩10,672 | ₩10,672 | ₩9,605 | ₩9,738 | -8.75% | 3.1만 |
|---|
| 2026.06.04 | ₩10,538 | ₩10,952 | ₩10,538 | ₩10,672 | +1.27% | 1.8만 |
|---|
| 2026.06.03 | ₩10,272 | ₩11,072 | ₩10,112 | ₩10,672 | +3.90% | 3.3만 |
|---|
| 2026.06.02 | ₩10,538 | ₩10,538 | ₩9,992 | ₩10,138 | -3.80% | 2.1만 |
|---|
| 2026.06.01 | ₩10,672 | ₩10,672 | ₩10,045 | ₩10,272 | -3.75% | 2.9만 |
|---|
| 2026.05.29 | ₩10,739 | ₩10,912 | ₩10,138 | ₩10,298 | -4.10% | 1.8만 |
|---|
| 2026.05.28 | ₩10,672 | ₩11,059 | ₩10,472 | ₩10,872 | +1.87% | 1.7만 |
|---|
| 2026.05.27 | ₩11,205 | ₩11,205 | ₩10,405 | ₩10,605 | -5.36% | 3.4만 |
|---|
| 2026.05.26 | ₩11,125 | ₩11,339 | ₩10,325 | ₩10,819 | -2.76% | 5.1만 |
|---|
| 2026.05.22 | ₩9,605 | ₩11,339 | ₩9,458 | ₩10,939 | +13.89% | 3.8만 |
|---|
| 2026.05.21 | ₩9,645 | ₩10,005 | ₩9,338 | ₩9,618 | -0.28% | 8.2만 |
|---|
| 2026.05.20 | ₩8,978 | ₩10,005 | ₩8,938 | ₩9,431 | +5.05% | 6.1만 |
|---|
| 2026.05.19 | ₩8,938 | ₩9,818 | ₩8,804 | ₩8,978 | +0.45% | 3.1만 |
|---|
| 2026.05.18 | ₩8,804 | ₩9,018 | ₩8,671 | ₩9,018 | +2.42% | 3.9만 |
|---|
| 2026.05.15 | ₩9,138 | ₩9,338 | ₩8,671 | ₩8,951 | -2.04% | 8.8만 |
|---|
| 2026.05.14 | ₩10,072 | ₩10,325 | ₩9,138 | ₩9,378 | -6.89% | 8.6만 |
|---|
| 2026.05.13 | ₩10,005 | ₩10,272 | ₩10,005 | ₩10,072 | +0.67% | 4.5만 |
|---|
| 2026.05.12 | ₩11,339 | ₩11,512 | ₩10,005 | ₩10,005 | -11.76% | 5.7만 |
|---|
| 2026.05.11 | ₩10,939 | ₩12,006 | ₩10,939 | ₩11,179 | +2.20% | 4.9만 |
|---|
| 2026.05.08 | ₩11,606 | ₩11,792 | ₩11,205 | ₩11,272 | -2.87% | 4.7만 |
|---|
| 2026.05.07 | ₩11,979 | ₩11,979 | ₩11,339 | ₩11,366 | -5.12% | 2.1만 |
|---|
| 2026.05.06 | ₩11,472 | ₩11,912 | ₩11,339 | ₩11,659 | +1.63% | 4만 |
|---|
| 2026.05.05 | ₩11,366 | ₩11,739 | ₩11,339 | ₩11,419 | +0.47% | 2.2만 |
|---|
| 2026.05.04 | ₩11,739 | ₩11,739 | ₩11,339 | ₩11,512 | -1.93% | 2.6만 |
|---|
| 2026.05.01 | ₩11,592 | ₩11,739 | ₩11,339 | ₩11,352 | -2.07% | 2.1만 |
|---|
| 2026.04.30 | ₩11,726 | ₩11,726 | ₩11,272 | ₩11,339 | -3.30% | 2.7만 |
|---|
| 2026.04.29 | ₩12,006 | ₩12,006 | ₩11,539 | ₩11,552 | -3.78% | 1.3만 |
|---|
| 2026.04.28 | ₩12,539 | ₩12,539 | ₩11,752 | ₩11,792 | -5.96% | 1.9만 |
|---|
| 2026.04.27 | ₩12,406 | ₩12,539 | ₩11,846 | ₩12,006 | -3.23% | 3만 |
|---|
| 2026.04.24 | ₩13,473 | ₩13,473 | ₩12,539 | ₩12,539 | -6.93% | 1.7만 |
|---|
| 2026.04.23 | ₩13,740 | ₩13,740 | ₩12,339 | ₩13,020 | -5.24% | 5.4만 |
|---|
| 2026.04.22 | ₩13,473 | ₩14,274 | ₩13,473 | ₩13,740 | +1.98% | 4만 |
|---|
| 2026.04.21 | ₩14,140 | ₩14,140 | ₩13,206 | ₩13,607 | -3.77% | 8.2만 |
|---|
| 2026.04.20 | ₩14,674 | ₩14,941 | ₩13,473 | ₩13,873 | -5.45% | 11.2만 |
|---|
| 2026.04.17 | ₩14,807 | ₩15,207 | ₩14,407 | ₩14,674 | -0.90% | 9.2만 |
|---|
| 2026.04.16 | ₩14,540 | ₩14,914 | ₩14,140 | ₩14,674 | +0.92% | 10만 |
|---|
| 2026.04.15 | ₩14,674 | ₩15,207 | ₩14,274 | ₩14,941 | +1.82% | 8.4만 |
|---|
| 2026.04.14 | ₩14,941 | ₩15,608 | ₩14,407 | ₩14,941 | 0.00% | 8만 |
|---|
| 2026.04.13 | ₩14,941 | ₩15,608 | ₩14,274 | ₩14,941 | 0.00% | 8.2만 |
|---|
| 2026.04.10 | ₩15,608 | ₩15,741 | ₩14,474 | ₩15,474 | -0.85% | 7.9만 |
|---|
| 2026.04.09 | ₩15,207 | ₩15,474 | ₩14,540 | ₩14,807 | -2.63% | 7.4만 |
|---|
| 2026.04.08 | ₩15,874 | ₩16,275 | ₩14,340 | ₩15,074 | -5.04% | 13.8만 |
|---|
| 2026.04.07 | ₩14,807 | ₩16,408 | ₩14,220 | ₩15,474 | +4.50% | 21.9만 |
|---|
| 2026.04.06 | ₩14,274 | ₩14,941 | ₩14,007 | ₩14,674 | +2.80% | 6.3만 |
|---|
| 2026.04.02 | ₩14,740 | ₩15,341 | ₩13,873 | ₩14,274 | -3.17% | 12만 |
|---|
| 2026.04.01 | ₩13,873 | ₩15,341 | ₩13,673 | ₩14,941 | +7.69% | 15.2만 |
|---|
| 2026.03.31 | ₩12,513 | ₩13,940 | ₩12,273 | ₩13,873 | +10.87% | 5.6만 |
|---|
| 2026.03.30 | ₩11,872 | ₩12,673 | ₩11,766 | ₩12,406 | +4.49% | 4.6만 |
|---|
| 2026.03.27 | ₩12,940 | ₩12,940 | ₩11,686 | ₩12,273 | -5.15% | 5.8만 |
|---|
| 2026.03.26 | ₩12,820 | ₩13,206 | ₩12,539 | ₩12,980 | +1.25% | 5.5만 |
|---|
| 2026.03.25 | ₩11,872 | ₩13,046 | ₩11,739 | ₩12,980 | +9.33% | 5.7만 |
|---|
| 2026.03.24 | ₩12,606 | ₩12,606 | ₩11,472 | ₩11,926 | -5.40% | 14.4만 |
|---|
| 2026.03.23 | ₩12,406 | ₩13,193 | ₩12,139 | ₩12,713 | +2.47% | 6.2만 |
|---|
| 2026.03.20 | ₩14,407 | ₩14,674 | ₩12,806 | ₩13,073 | -9.26% | 15.7만 |
|---|
| 2026.03.19 | ₩12,753 | ₩15,207 | ₩12,339 | ₩14,807 | +16.11% | 31.6만 |
|---|
| 2026.03.18 | ₩11,032 | ₩13,286 | ₩10,939 | ₩13,020 | +18.02% | 22만 |
|---|
| 2026.03.17 | ₩11,992 | ₩13,246 | ₩11,739 | ₩12,806 | +6.79% | 42.2만 |
|---|
| 2026.03.16 | ₩14,340 | ₩16,275 | ₩11,726 | ₩11,846 | -17.40% | 257.2만 |
|---|
| 2026.03.13 | ₩11,352 | ₩14,674 | ₩11,245 | ₩12,993 | +14.45% | 135.5만 |
|---|
| 2026.03.12 | ₩10,405 | ₩12,539 | ₩9,538 | ₩10,792 | +3.72% | 71.6만 |
|---|
| 2026.03.11 | ₩10,952 | ₩11,859 | ₩10,338 | ₩10,845 | -0.97% | 63.1만 |
|---|
| 2026.03.10 | ₩8,204 | ₩15,608 | ₩7,911 | ₩11,886 | +44.88% | 2504.7만 |
|---|
| 2026.03.09 | ₩6,603 | ₩7,257 | ₩6,537 | ₩7,070 | +7.07% | 2.4만 |
|---|
| 2026.03.06 | ₩6,803 | ₩6,803 | ₩6,336 | ₩6,456 | -5.10% | 2.3만 |
|---|
| 2026.03.05 | ₩7,003 | ₩7,137 | ₩6,550 | ₩6,617 | -5.52% | 5.1만 |
|---|
| 2026.03.04 | ₩7,737 | ₩7,737 | ₩6,937 | ₩7,003 | -9.48% | 3.6만 |
|---|
| 2026.03.03 | ₩7,270 | ₩7,884 | ₩6,950 | ₩7,444 | +2.39% | 8.6만 |
|---|
| 2026.03.02 | ₩6,670 | ₩7,470 | ₩6,670 | ₩7,270 | +9.00% | 2.3만 |
|---|
| 2026.02.27 | ₩7,844 | ₩7,844 | ₩7,137 | ₩7,217 | -7.99% | 2.7만 |
|---|
| 2026.02.26 | ₩7,310 | ₩7,897 | ₩7,017 | ₩7,737 | +5.84% | 11만 |
|---|
| 2026.02.25 | ₩7,617 | ₩9,338 | ₩6,683 | ₩7,324 | -3.85% | 51.8만 |
|---|
| 2026.02.24 | ₩7,604 | ₩7,750 | ₩7,337 | ₩7,750 | +1.93% | 4.3천 |
|---|
| 2026.02.23 | ₩7,737 | ₩7,737 | ₩7,270 | ₩7,550 | -2.41% | 7.4천 |
|---|
| 2026.02.20 | ₩7,470 | ₩7,737 | ₩7,310 | ₩7,670 | +2.68% | 4.8천 |
|---|
| 2026.02.19 | ₩7,617 | ₩7,617 | ₩7,203 | ₩7,470 | -1.93% | 9.7천 |
|---|
| 2026.02.18 | ₩7,070 | ₩7,497 | ₩7,070 | ₩7,497 | +6.04% | 5.2천 |
|---|
| 2026.02.17 | ₩7,270 | ₩7,364 | ₩7,003 | ₩7,364 | +1.28% | 1.1만 |
|---|
| 2026.02.13 | ₩7,043 | ₩7,364 | ₩7,003 | ₩7,150 | +1.52% | 1.3만 |
|---|
| 2026.02.12 | ₩7,203 | ₩7,524 | ₩6,950 | ₩7,123 | -1.11% | 4.3천 |
|---|
| 2026.02.11 | ₩7,470 | ₩7,537 | ₩7,110 | ₩7,217 | -3.39% | 1.1만 |
|---|
| 2026.02.10 | ₩7,203 | ₩7,430 | ₩7,070 | ₩7,404 | +2.78% | 6.8천 |
|---|
| 2026.02.09 | ₩6,737 | ₩7,364 | ₩6,737 | ₩7,203 | +6.93% | 1만 |
|---|
| 2026.02.06 | ₩6,937 | ₩7,083 | ₩6,803 | ₩6,843 | -1.35% | 8.1천 |
|---|
| 2026.02.05 | ₩7,430 | ₩7,430 | ₩6,683 | ₩6,817 | -8.26% | 3.1만 |
|---|
| 2026.02.04 | ₩7,070 | ₩7,337 | ₩7,003 | ₩7,203 | +1.89% | 1.7만 |
|---|
| 2026.02.03 | ₩7,244 | ₩7,537 | ₩7,083 | ₩7,377 | +1.84% | 1.2만 |
|---|
| 2026.02.02 | ₩7,497 | ₩7,497 | ₩6,950 | ₩7,150 | -4.63% | 2.5만 |
|---|
| 2026.01.30 | ₩7,630 | ₩8,004 | ₩7,297 | ₩7,470 | -2.10% | 1.6만 |
|---|
| 2026.01.29 | ₩8,351 | ₩8,351 | ₩7,444 | ₩7,737 | -7.35% | 2.1만 |
|---|
| 2026.01.28 | ₩8,004 | ₩8,004 | ₩7,724 | ₩7,924 | -1.00% | 1.1만 |
|---|
| 2026.01.27 | ₩8,284 | ₩8,284 | ₩7,444 | ₩7,737 | -6.60% | 2.1만 |
|---|
| 2026.01.26 | ₩8,671 | ₩8,671 | ₩7,710 | ₩8,284 | -4.46% | 8.8만 |
|---|
| 2026.01.23 | ₩7,377 | ₩7,937 | ₩7,377 | ₩7,804 | +5.79% | 1.2만 |
|---|
| 2026.01.22 | ₩7,270 | ₩7,377 | ₩7,203 | ₩7,324 | +0.73% | 6.1천 |
|---|
| 2026.01.21 | ₩7,470 | ₩7,470 | ₩7,017 | ₩7,110 | -4.82% | 6.5천 |
|---|
| 2026.01.20 | ₩7,337 | ₩7,510 | ₩7,043 | ₩7,083 | -3.45% | 2만 |
|---|
| 2026.01.16 | ₩7,604 | ₩7,737 | ₩7,350 | ₩7,364 | -3.16% | 7.9천 |
|---|
| 2026.01.15 | ₩7,444 | ₩7,604 | ₩7,444 | ₩7,524 | +1.08% | 1만 |
|---|
| 2026.01.14 | ₩7,217 | ₩7,537 | ₩7,217 | ₩7,444 | +3.14% | 1.1만 |
|---|
| 2026.01.13 | ₩7,470 | ₩7,537 | ₩6,937 | ₩7,310 | -2.14% | 1.7만 |
|---|
| 2026.01.12 | ₩8,404 | ₩8,404 | ₩7,470 | ₩7,630 | -9.21% | 3만 |
|---|
| 2026.01.09 | ₩8,404 | ₩8,537 | ₩8,137 | ₩8,311 | -1.11% | 2.4만 |
|---|
| 2026.01.08 | ₩8,537 | ₩8,537 | ₩8,004 | ₩8,391 | -1.72% | 1.7만 |
|---|
| 2026.01.07 | ₩7,830 | ₩8,271 | ₩7,550 | ₩8,244 | +5.28% | 1.9만 |
|---|
| 2026.01.06 | ₩7,697 | ₩7,911 | ₩7,470 | ₩7,830 | +1.73% | 2.6만 |
|---|
| 2026.01.05 | ₩7,964 | ₩7,964 | ₩7,350 | ₩7,617 | -4.36% | 3만 |
|---|
| 2026.01.02 | ₩6,750 | ₩7,911 | ₩6,750 | ₩7,911 | +17.19% | 5.2만 |
|---|
| 2025.12.31 | ₩6,670 | ₩6,763 | ₩6,563 | ₩6,750 | +1.20% | 3.2만 |
|---|
| 2025.12.30 | ₩6,937 | ₩6,990 | ₩6,683 | ₩6,710 | -3.27% | 2.7만 |
|---|
| 2025.12.29 | ₩7,137 | ₩7,337 | ₩6,803 | ₩6,897 | -3.36% | 4.4만 |
|---|
| 2025.12.26 | ₩7,057 | ₩7,203 | ₩6,990 | ₩7,110 | +0.76% | 1.6만 |
|---|
| 2025.12.24 | ₩6,977 | ₩7,217 | ₩6,977 | ₩7,097 | +1.72% | 1.1만 |
|---|
| 2025.12.23 | ₩7,337 | ₩7,404 | ₩7,043 | ₩7,217 | -1.64% | 2.2만 |
|---|
| 2025.12.22 | ₩7,470 | ₩7,590 | ₩7,137 | ₩7,203 | -3.57% | 5.3만 |
|---|
| 2025.12.19 | ₩7,550 | ₩7,550 | ₩7,203 | ₩7,444 | -1.41% | 2만 |
|---|
| 2025.12.18 | ₩7,524 | ₩7,697 | ₩7,203 | ₩7,350 | -2.30% | 4.8만 |
|---|
| 2025.12.17 | ₩8,271 | ₩8,337 | ₩7,604 | ₩7,951 | -3.87% | 10만 |
|---|
| 2025.12.16 | ₩7,417 | ₩7,604 | ₩7,110 | ₩7,377 | -0.54% | 4.2만 |
|---|
| 2025.12.15 | ₩8,031 | ₩8,137 | ₩7,337 | ₩7,337 | -8.64% | 6.9만 |
|---|
| 2025.12.12 | ₩8,311 | ₩8,364 | ₩7,870 | ₩8,124 | -2.25% | 3만 |
|---|
| 2025.12.11 | ₩8,391 | ₩8,391 | ₩8,004 | ₩8,364 | -0.32% | 1.5만 |
|---|
| 2025.12.10 | ₩8,604 | ₩8,604 | ₩8,097 | ₩8,364 | -2.79% | 1.8만 |
|---|
| 2025.12.09 | ₩7,977 | ₩8,671 | ₩7,737 | ₩8,671 | +8.70% | 3.8만 |
|---|
| 2025.12.08 | ₩8,151 | ₩8,537 | ₩7,804 | ₩7,911 | -2.95% | 5.1만 |
|---|
| 2025.12.05 | ₩8,404 | ₩8,537 | ₩8,137 | ₩8,204 | -2.38% | 3.6만 |
|---|
| 2025.12.04 | ₩8,484 | ₩8,537 | ₩8,324 | ₩8,444 | -0.47% | 2.8만 |
|---|
| 2025.12.03 | ₩8,511 | ₩8,738 | ₩8,271 | ₩8,497 | -0.16% | 4.6만 |
|---|
| 2025.12.02 | ₩8,804 | ₩9,178 | ₩8,137 | ₩8,591 | -2.42% | 11.1만 |
|---|
| 2025.12.01 | ₩9,071 | ₩9,164 | ₩8,311 | ₩8,404 | -7.35% | 5.9만 |
|---|
| 2025.11.28 | ₩9,178 | ₩9,178 | ₩8,698 | ₩8,858 | -3.49% | 5.1만 |
|---|
| 2025.11.26 | ₩8,231 | ₩8,938 | ₩8,164 | ₩8,644 | +5.02% | 7.1만 |
|---|
| 2025.11.25 | ₩8,404 | ₩8,618 | ₩8,071 | ₩8,071 | -3.97% | 2만 |
|---|
| 2025.11.24 | ₩8,137 | ₩8,404 | ₩8,137 | ₩8,337 | +2.46% | 3.7만 |
|---|
| 2025.11.21 | ₩8,004 | ₩8,404 | ₩7,884 | ₩8,004 | 0.00% | 4.9만 |
|---|
| 2025.11.20 | ₩8,671 | ₩8,924 | ₩8,017 | ₩8,044 | -7.23% | 3.1만 |
|---|
| 2025.11.19 | ₩8,471 | ₩8,938 | ₩8,137 | ₩8,204 | -3.15% | 5.4만 |
|---|
| 2025.11.18 | ₩8,591 | ₩8,724 | ₩8,471 | ₩8,537 | -0.62% | 2.6만 |
|---|
| 2025.11.17 | ₩8,978 | ₩9,151 | ₩8,577 | ₩8,658 | -3.57% | 3.1만 |
|---|
| 2025.11.14 | ₩9,111 | ₩9,471 | ₩8,938 | ₩9,098 | -0.15% | 2.2만 |
|---|
| 2025.11.13 | ₩9,605 | ₩9,751 | ₩9,071 | ₩9,204 | -4.17% | 4.1만 |
|---|
| 2025.11.12 | ₩9,471 | ₩9,938 | ₩9,351 | ₩9,445 | -0.28% | 3.9만 |
|---|
| 2025.11.11 | ₩9,951 | ₩10,325 | ₩8,271 | ₩9,565 | -3.89% | 17.5만 |
|---|
| 2025.11.10 | ₩9,978 | ₩10,592 | ₩9,751 | ₩9,898 | -0.80% | 1.4만 |
|---|
| 2025.11.07 | ₩10,178 | ₩10,458 | ₩9,831 | ₩9,831 | -3.41% | 3.4만 |
|---|
| 2025.11.06 | ₩10,325 | ₩10,632 | ₩10,178 | ₩10,272 | -0.52% | 2.5만 |
|---|
| 2025.11.05 | ₩10,672 | ₩10,725 | ₩10,138 | ₩10,165 | -4.75% | 3.9만 |
|---|
| 2025.11.04 | ₩10,939 | ₩10,939 | ₩10,672 | ₩10,672 | -2.44% | 3.1만 |
|---|
| 2025.11.03 | ₩11,339 | ₩11,352 | ₩10,939 | ₩11,085 | -2.24% | 3만 |
|---|
| 2025.10.31 | ₩10,939 | ₩11,339 | ₩10,819 | ₩11,125 | +1.71% | 2.3만 |
|---|
| 2025.10.30 | ₩11,499 | ₩11,499 | ₩11,005 | ₩11,165 | -2.90% | 2.3만 |
|---|
| 2025.10.29 | ₩12,339 | ₩12,339 | ₩11,472 | ₩11,846 | -4.00% | 3.7만 |
|---|
| 2025.10.28 | ₩12,273 | ₩12,406 | ₩12,193 | ₩12,393 | +0.98% | 3.1만 |
|---|
| 2025.10.27 | ₩12,313 | ₩12,539 | ₩12,006 | ₩12,233 | -0.65% | 5.5만 |
|---|
| 2025.10.24 | ₩11,566 | ₩12,539 | ₩11,339 | ₩12,273 | +6.11% | 9.6만 |
|---|
| 2025.10.23 | ₩10,805 | ₩11,392 | ₩10,685 | ₩11,339 | +4.94% | 3만 |
|---|
| 2025.10.22 | ₩11,325 | ₩11,339 | ₩10,685 | ₩11,059 | -2.36% | 4.3만 |
|---|
| 2025.10.21 | ₩10,805 | ₩11,339 | ₩10,672 | ₩11,192 | +3.58% | 3.6만 |
|---|
| 2025.10.20 | ₩10,685 | ₩11,005 | ₩10,405 | ₩10,752 | +0.62% | 2.5만 |
|---|
| 2025.10.17 | ₩10,939 | ₩10,939 | ₩9,992 | ₩10,378 | -5.12% | 6.2만 |
|---|
| 2025.10.16 | ₩11,112 | ₩11,872 | ₩10,805 | ₩11,045 | -0.60% | 5.2만 |
|---|
| 2025.10.15 | ₩10,658 | ₩11,139 | ₩10,658 | ₩11,125 | +4.38% | 3.6만 |
|---|
| 2025.10.14 | ₩10,658 | ₩11,072 | ₩10,538 | ₩10,672 | +0.13% | 4.2만 |
|---|
| 2025.10.13 | ₩10,805 | ₩11,272 | ₩10,338 | ₩10,672 | -1.23% | 4.3만 |
|---|
| 2025.10.10 | ₩11,739 | ₩11,872 | ₩10,618 | ₩10,845 | -7.61% | 6.8만 |
|---|