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 | ₩3,467 | ₩3,121 | ₩3,307 | +3.33% | 5.8만 |
| 2026.10.08 | ₩3,267 | ₩3,427 | ₩3,094 | ₩3,161 | -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 | ₩3,121 | ₩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 | ₩3,441 | +0.78% | 2.1만 |
| 2026.10.01 | ₩3,627 | ₩3,654 | ₩3,361 | ₩3,454 | -4.78% | 7.3만 |
| 2026.09.30 | ₩3,641 | ₩3,734 | ₩3,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,587 |
| -1.47% |
| 5.5만 |
| 2026.09.29 | ₩3,574 | ₩3,654 | ₩3,473 | ₩3,627 | +1.49% | 5.5만 |
|---|
| 2026.09.28 | ₩3,721 | ₩3,721 | ₩3,497 | ₩3,507 | -5.73% | 9.7만 |
|---|
| 2026.09.25 | ₩3,854 | ₩3,934 | ₩3,681 | ₩3,747 | -2.77% | 5만 |
|---|
| 2026.09.24 | ₩3,387 | ₩3,961 | ₩3,334 | ₩3,881 | +14.57% | 17.2만 |
|---|
| 2026.09.23 | ₩3,574 | ₩3,681 | ₩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 | ₩3,321 | ₩3,387 | ₩3,107 | ₩3,267 | -1.61% | 17.2만 |
|---|
| 2026.09.18 | ₩3,734 | ₩3,734 | ₩3,067 | ₩3,321 | -11.07% | 52.3만 |
|---|
| 2026.09.17 | ₩4,307 | ₩4,467 | ₩3,601 | ₩3,614 | -16.10% | 143.6만 |
|---|
| 2026.09.16 | ₩9,108 | ₩9,535 | ₩8,695 | ₩8,908 | -2.20% | 31.7만 |
|---|
| 2026.09.15 | ₩9,188 | ₩9,468 | ₩8,868 | ₩9,148 | -0.44% | 4.4만 |
|---|
| 2026.09.14 | ₩9,595 | ₩10,135 | ₩9,228 | ₩9,228 | -3.82% | 6.2만 |
|---|
| 2026.09.11 | ₩9,055 | ₩9,815 | ₩8,855 | ₩9,775 | +7.95% | 6.7만 |
|---|
| 2026.09.10 | ₩8,695 | ₩9,068 | ₩8,668 | ₩8,855 | +1.84% | 6만 |
|---|
| 2026.09.09 | ₩8,775 | ₩9,002 | ₩8,682 | ₩8,775 | 0.00% | 2.9만 |
|---|
| 2026.09.08 | ₩9,042 | ₩9,202 | ₩8,748 | ₩8,868 | -1.92% | 5만 |
|---|
| 2026.09.04 | ₩8,722 | ₩9,175 | ₩8,708 | ₩9,082 | +4.13% | 4만 |
|---|
| 2026.09.03 | ₩9,095 | ₩9,388 | ₩8,735 | ₩8,775 | -3.52% | 4.4만 |
|---|
| 2026.09.02 | ₩8,895 | ₩9,266 | ₩8,868 | ₩9,042 | +1.65% | 3.6만 |
|---|
| 2026.09.01 | ₩9,148 | ₩9,395 | ₩8,815 | ₩9,002 | -1.60% | 3.3만 |
|---|
| 2026.08.31 | ₩9,002 | ₩9,734 | ₩8,682 | ₩9,202 | +2.22% | 10.5만 |
|---|
| 2026.08.28 | ₩9,068 | ₩9,668 | ₩8,735 | ₩8,962 | -1.18% | 8만 |
|---|
| 2026.08.27 | ₩9,415 | ₩9,708 | ₩8,788 | ₩9,068 | -3.68% | 13만 |
|---|
| 2026.08.26 | ₩9,148 | ₩9,868 | ₩9,015 | ₩9,375 | +2.48% | 6.6만 |
|---|
| 2026.08.25 | ₩9,735 | ₩9,802 | ₩8,668 | ₩9,068 | -6.85% | 15.9만 |
|---|
| 2026.08.24 | ₩11,335 | ₩11,602 | ₩10,735 | ₩11,175 | -1.41% | 9.4만 |
|---|
| 2026.08.21 | ₩11,469 | ₩11,602 | ₩10,975 | ₩11,269 | -1.74% | 7.7만 |
|---|
| 2026.08.20 | ₩11,202 | ₩11,869 | ₩10,909 | ₩11,042 | -1.43% | 6.2만 |
|---|
| 2026.08.19 | ₩10,829 | ₩11,736 | ₩10,669 | ₩10,962 | +1.23% | 11.1만 |
|---|
| 2026.08.18 | ₩10,669 | ₩11,069 | ₩10,215 | ₩10,495 | -1.63% | 5만 |
|---|
| 2026.08.17 | ₩10,002 | ₩11,202 | ₩9,868 | ₩10,935 | +9.33% | 12.3만 |
|---|
| 2026.08.14 | ₩9,362 | ₩10,069 | ₩9,335 | ₩9,868 | +5.41% | 3만 |
|---|
| 2026.08.13 | ₩8,935 | ₩9,735 | ₩8,935 | ₩9,308 | +4.18% | 5.3만 |
|---|
| 2026.08.12 | ₩9,535 | ₩10,535 | ₩9,402 | ₩9,962 | +4.48% | 9.2만 |
|---|
| 2026.08.11 | ₩9,868 | ₩10,509 | ₩9,095 | ₩9,228 | -6.49% | 9.1만 |
|---|
| 2026.08.10 | ₩10,269 | ₩10,642 | ₩9,615 | ₩9,815 | -4.42% | 5.2만 |
|---|
| 2026.08.07 | ₩10,362 | ₩10,669 | ₩10,002 | ₩10,215 | -1.42% | 4.2만 |
|---|
| 2026.08.06 | ₩10,082 | ₩10,535 | ₩10,002 | ₩10,322 | +2.38% | 2.2만 |
|---|
| 2026.08.05 | ₩10,002 | ₩10,442 | ₩9,602 | ₩9,695 | -3.07% | 2.3만 |
|---|
| 2026.08.04 | ₩10,002 | ₩10,669 | ₩9,802 | ₩9,895 | -1.07% | 7.8만 |
|---|
| 2026.08.03 | ₩9,602 | ₩10,095 | ₩9,468 | ₩9,762 | +1.67% | 2.9만 |
|---|
| 2026.07.31 | ₩9,335 | ₩10,242 | ₩9,135 | ₩9,362 | +0.29% | 6.5만 |
|---|
| 2026.07.30 | ₩7,935 | ₩9,242 | ₩7,815 | ₩9,002 | +13.45% | 4.8만 |
|---|
| 2026.07.29 | ₩8,095 | ₩8,135 | ₩7,868 | ₩7,935 | -1.98% | 1.7만 |
|---|
| 2026.07.28 | ₩8,015 | ₩8,402 | ₩7,961 | ₩8,015 | 0.00% | 7.2천 |
|---|
| 2026.07.27 | ₩7,668 | ₩8,268 | ₩7,668 | ₩8,148 | +6.26% | 1.7만 |
|---|
| 2026.07.24 | ₩8,255 | ₩8,402 | ₩7,868 | ₩8,001 | -3.07% | 1.6만 |
|---|
| 2026.07.23 | ₩8,455 | ₩8,775 | ₩8,028 | ₩8,095 | -4.26% | 1.1만 |
|---|
| 2026.07.22 | ₩8,268 | ₩8,535 | ₩8,228 | ₩8,362 | +1.13% | 1.5만 |
|---|
| 2026.07.21 | ₩8,041 | ₩8,268 | ₩8,001 | ₩8,162 | +1.49% | 8.3천 |
|---|
| 2026.07.20 | ₩8,268 | ₩8,535 | ₩7,948 | ₩8,028 | -2.90% | 2.5만 |
|---|
| 2026.07.17 | ₩8,175 | ₩8,362 | ₩7,935 | ₩8,295 | +1.47% | 2만 |
|---|
| 2026.07.16 | ₩8,362 | ₩8,468 | ₩8,001 | ₩8,175 | -2.23% | 8.7천 |
|---|
| 2026.07.15 | ₩8,375 | ₩8,668 | ₩8,282 | ₩8,468 | +1.11% | 1.4만 |
|---|
| 2026.07.14 | ₩8,562 | ₩8,962 | ₩8,268 | ₩8,295 | -3.12% | 1.9만 |
|---|
| 2026.07.13 | ₩9,148 | ₩9,335 | ₩8,402 | ₩8,415 | -8.02% | 4.5만 |
|---|
| 2026.07.10 | ₩8,868 | ₩9,068 | ₩8,802 | ₩9,002 | +1.50% | 1.1만 |
|---|
| 2026.07.09 | ₩8,668 | ₩9,055 | ₩8,295 | ₩8,682 | +0.15% | 2만 |
|---|
| 2026.07.08 | ₩8,522 | ₩8,802 | ₩8,268 | ₩8,575 | +0.63% | 1만 |
|---|
| 2026.07.07 | ₩8,668 | ₩8,948 | ₩8,402 | ₩8,428 | -2.77% | 8.6천 |
|---|
| 2026.07.06 | ₩8,268 | ₩9,202 | ₩8,001 | ₩8,668 | +4.84% | 9.8만 |
|---|
| 2026.07.02 | ₩9,615 | ₩10,002 | ₩9,068 | ₩9,215 | -4.16% | 3.6만 |
|---|
| 2026.07.01 | ₩9,628 | ₩10,535 | ₩9,415 | ₩9,722 | +0.97% | 6.1만 |
|---|
| 2026.06.30 | ₩9,802 | ₩10,002 | ₩9,162 | ₩9,375 | -4.35% | 3.9만 |
|---|
| 2026.06.29 | ₩9,388 | ₩9,468 | ₩9,215 | ₩9,468 | +0.85% | 4.5만 |
|---|
| 2026.06.26 | ₩9,722 | ₩10,002 | ₩9,335 | ₩9,548 | -1.78% | 3만 |
|---|
| 2026.06.25 | ₩9,868 | ₩10,802 | ₩9,602 | ₩9,722 | -1.49% | 1.9만 |
|---|
| 2026.06.24 | ₩10,935 | ₩10,935 | ₩9,868 | ₩9,868 | -9.76% | 2.6만 |
|---|
| 2026.06.23 | ₩10,669 | ₩11,322 | ₩10,669 | ₩10,669 | 0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩11,202 | ₩11,309 | ₩10,669 | ₩10,669 | -4.76% | 3.9만 |
|---|
| 2026.06.18 | ₩11,202 | ₩11,535 | ₩10,882 | ₩10,935 | -2.38% | 2.4만 |
|---|
| 2026.06.17 | ₩10,335 | ₩11,335 | ₩10,175 | ₩11,202 | +8.39% | 3.1만 |
|---|
| 2026.06.16 | ₩10,629 | ₩10,669 | ₩10,162 | ₩10,269 | -3.39% | 8.4천 |
|---|
| 2026.06.15 | ₩10,935 | ₩10,935 | ₩10,402 | ₩10,535 | -3.66% | 1.6만 |
|---|
| 2026.06.12 | ₩10,402 | ₩10,935 | ₩10,402 | ₩10,442 | +0.38% | 1.4만 |
|---|
| 2026.06.11 | ₩10,149 | ₩10,669 | ₩10,055 | ₩10,282 | +1.31% | 2.3만 |
|---|
| 2026.06.10 | ₩10,402 | ₩10,469 | ₩10,135 | ₩10,269 | -1.28% | 1.3만 |
|---|
| 2026.06.09 | ₩10,015 | ₩10,442 | ₩9,882 | ₩10,309 | +2.93% | 1.2만 |
|---|
| 2026.06.08 | ₩9,775 | ₩10,669 | ₩9,775 | ₩10,055 | +2.86% | 1.1만 |
|---|
| 2026.06.05 | ₩10,669 | ₩10,669 | ₩9,602 | ₩9,735 | -8.75% | 3.1만 |
|---|
| 2026.06.04 | ₩10,535 | ₩10,949 | ₩10,535 | ₩10,669 | +1.27% | 1.8만 |
|---|
| 2026.06.03 | ₩10,269 | ₩11,069 | ₩10,109 | ₩10,669 | +3.90% | 3.3만 |
|---|
| 2026.06.02 | ₩10,535 | ₩10,535 | ₩9,989 | ₩10,135 | -3.80% | 2.1만 |
|---|
| 2026.06.01 | ₩10,669 | ₩10,669 | ₩10,042 | ₩10,269 | -3.75% | 2.9만 |
|---|
| 2026.05.29 | ₩10,735 | ₩10,909 | ₩10,135 | ₩10,295 | -4.10% | 1.8만 |
|---|
| 2026.05.28 | ₩10,669 | ₩11,055 | ₩10,469 | ₩10,869 | +1.87% | 1.7만 |
|---|
| 2026.05.27 | ₩11,202 | ₩11,202 | ₩10,402 | ₩10,602 | -5.36% | 3.4만 |
|---|
| 2026.05.26 | ₩11,122 | ₩11,335 | ₩10,322 | ₩10,815 | -2.76% | 5.1만 |
|---|
| 2026.05.22 | ₩9,602 | ₩11,335 | ₩9,455 | ₩10,935 | +13.89% | 3.8만 |
|---|
| 2026.05.21 | ₩9,642 | ₩10,002 | ₩9,335 | ₩9,615 | -0.28% | 8.2만 |
|---|
| 2026.05.20 | ₩8,975 | ₩10,002 | ₩8,935 | ₩9,428 | +5.05% | 6.1만 |
|---|
| 2026.05.19 | ₩8,935 | ₩9,815 | ₩8,802 | ₩8,975 | +0.45% | 3.1만 |
|---|
| 2026.05.18 | ₩8,802 | ₩9,015 | ₩8,668 | ₩9,015 | +2.42% | 3.9만 |
|---|
| 2026.05.15 | ₩9,135 | ₩9,335 | ₩8,668 | ₩8,948 | -2.04% | 8.8만 |
|---|
| 2026.05.14 | ₩10,069 | ₩10,322 | ₩9,135 | ₩9,375 | -6.89% | 8.6만 |
|---|
| 2026.05.13 | ₩10,002 | ₩10,269 | ₩10,002 | ₩10,069 | +0.67% | 4.5만 |
|---|
| 2026.05.12 | ₩11,335 | ₩11,509 | ₩10,002 | ₩10,002 | -11.76% | 5.7만 |
|---|
| 2026.05.11 | ₩10,935 | ₩12,002 | ₩10,935 | ₩11,175 | +2.20% | 4.9만 |
|---|
| 2026.05.08 | ₩11,602 | ₩11,789 | ₩11,202 | ₩11,269 | -2.87% | 4.7만 |
|---|
| 2026.05.07 | ₩11,976 | ₩11,976 | ₩11,335 | ₩11,362 | -5.12% | 2.1만 |
|---|
| 2026.05.06 | ₩11,469 | ₩11,909 | ₩11,335 | ₩11,655 | +1.63% | 4만 |
|---|
| 2026.05.05 | ₩11,362 | ₩11,736 | ₩11,335 | ₩11,415 | +0.47% | 2.2만 |
|---|
| 2026.05.04 | ₩11,736 | ₩11,736 | ₩11,335 | ₩11,509 | -1.93% | 2.6만 |
|---|
| 2026.05.01 | ₩11,589 | ₩11,736 | ₩11,335 | ₩11,349 | -2.07% | 2.1만 |
|---|
| 2026.04.30 | ₩11,722 | ₩11,722 | ₩11,269 | ₩11,335 | -3.30% | 2.7만 |
|---|
| 2026.04.29 | ₩12,002 | ₩12,002 | ₩11,535 | ₩11,549 | -3.78% | 1.3만 |
|---|
| 2026.04.28 | ₩12,536 | ₩12,536 | ₩11,749 | ₩11,789 | -5.96% | 1.9만 |
|---|
| 2026.04.27 | ₩12,402 | ₩12,536 | ₩11,842 | ₩12,002 | -3.23% | 3만 |
|---|
| 2026.04.24 | ₩13,469 | ₩13,469 | ₩12,536 | ₩12,536 | -6.93% | 1.7만 |
|---|
| 2026.04.23 | ₩13,736 | ₩13,736 | ₩12,336 | ₩13,016 | -5.24% | 5.4만 |
|---|
| 2026.04.22 | ₩13,469 | ₩14,269 | ₩13,469 | ₩13,736 | +1.98% | 4만 |
|---|
| 2026.04.21 | ₩14,136 | ₩14,136 | ₩13,202 | ₩13,603 | -3.77% | 8.2만 |
|---|
| 2026.04.20 | ₩14,669 | ₩14,936 | ₩13,469 | ₩13,869 | -5.45% | 11.2만 |
|---|
| 2026.04.17 | ₩14,803 | ₩15,203 | ₩14,403 | ₩14,669 | -0.90% | 9.2만 |
|---|
| 2026.04.16 | ₩14,536 | ₩14,909 | ₩14,136 | ₩14,669 | +0.92% | 10만 |
|---|
| 2026.04.15 | ₩14,669 | ₩15,203 | ₩14,269 | ₩14,936 | +1.82% | 8.4만 |
|---|
| 2026.04.14 | ₩14,936 | ₩15,603 | ₩14,403 | ₩14,936 | 0.00% | 8만 |
|---|
| 2026.04.13 | ₩14,936 | ₩15,603 | ₩14,269 | ₩14,936 | 0.00% | 8.2만 |
|---|
| 2026.04.10 | ₩15,603 | ₩15,736 | ₩14,469 | ₩15,470 | -0.85% | 7.9만 |
|---|
| 2026.04.09 | ₩15,203 | ₩15,470 | ₩14,536 | ₩14,803 | -2.63% | 7.4만 |
|---|
| 2026.04.08 | ₩15,870 | ₩16,270 | ₩14,336 | ₩15,069 | -5.04% | 13.8만 |
|---|
| 2026.04.07 | ₩14,803 | ₩16,403 | ₩14,216 | ₩15,470 | +4.50% | 21.9만 |
|---|
| 2026.04.06 | ₩14,269 | ₩14,936 | ₩14,003 | ₩14,669 | +2.80% | 6.3만 |
|---|
| 2026.04.02 | ₩14,736 | ₩15,336 | ₩13,869 | ₩14,269 | -3.17% | 12만 |
|---|
| 2026.04.01 | ₩13,869 | ₩15,336 | ₩13,669 | ₩14,936 | +7.69% | 15.2만 |
|---|
| 2026.03.31 | ₩12,509 | ₩13,936 | ₩12,269 | ₩13,869 | +10.87% | 5.6만 |
|---|
| 2026.03.30 | ₩11,869 | ₩12,669 | ₩11,762 | ₩12,402 | +4.49% | 4.6만 |
|---|
| 2026.03.27 | ₩12,936 | ₩12,936 | ₩11,682 | ₩12,269 | -5.15% | 5.8만 |
|---|
| 2026.03.26 | ₩12,816 | ₩13,202 | ₩12,536 | ₩12,976 | +1.25% | 5.5만 |
|---|
| 2026.03.25 | ₩11,869 | ₩13,042 | ₩11,736 | ₩12,976 | +9.33% | 5.7만 |
|---|
| 2026.03.24 | ₩12,602 | ₩12,602 | ₩11,469 | ₩11,922 | -5.40% | 14.4만 |
|---|
| 2026.03.23 | ₩12,402 | ₩13,189 | ₩12,136 | ₩12,709 | +2.47% | 6.2만 |
|---|
| 2026.03.20 | ₩14,403 | ₩14,669 | ₩12,802 | ₩13,069 | -9.26% | 15.7만 |
|---|
| 2026.03.19 | ₩12,749 | ₩15,203 | ₩12,336 | ₩14,803 | +16.11% | 31.6만 |
|---|
| 2026.03.18 | ₩11,029 | ₩13,282 | ₩10,935 | ₩13,016 | +18.02% | 22만 |
|---|
| 2026.03.17 | ₩11,989 | ₩13,242 | ₩11,736 | ₩12,802 | +6.79% | 42.2만 |
|---|
| 2026.03.16 | ₩14,336 | ₩16,270 | ₩11,722 | ₩11,842 | -17.40% | 257.2만 |
|---|
| 2026.03.13 | ₩11,349 | ₩14,669 | ₩11,242 | ₩12,989 | +14.45% | 135.5만 |
|---|
| 2026.03.12 | ₩10,402 | ₩12,536 | ₩9,535 | ₩10,789 | +3.72% | 71.6만 |
|---|
| 2026.03.11 | ₩10,949 | ₩11,856 | ₩10,335 | ₩10,842 | -0.97% | 63.1만 |
|---|
| 2026.03.10 | ₩8,202 | ₩15,603 | ₩7,908 | ₩11,882 | +44.88% | 2504.7만 |
|---|
| 2026.03.09 | ₩6,601 | ₩7,255 | ₩6,535 | ₩7,068 | +7.07% | 2.4만 |
|---|
| 2026.03.06 | ₩6,801 | ₩6,801 | ₩6,335 | ₩6,455 | -5.10% | 2.3만 |
|---|
| 2026.03.05 | ₩7,001 | ₩7,135 | ₩6,548 | ₩6,615 | -5.52% | 5.1만 |
|---|
| 2026.03.04 | ₩7,735 | ₩7,735 | ₩6,935 | ₩7,001 | -9.48% | 3.6만 |
|---|
| 2026.03.03 | ₩7,268 | ₩7,881 | ₩6,948 | ₩7,441 | +2.39% | 8.6만 |
|---|
| 2026.03.02 | ₩6,668 | ₩7,468 | ₩6,668 | ₩7,268 | +9.00% | 2.3만 |
|---|
| 2026.02.27 | ₩7,841 | ₩7,841 | ₩7,135 | ₩7,215 | -7.99% | 2.7만 |
|---|
| 2026.02.26 | ₩7,308 | ₩7,895 | ₩7,015 | ₩7,735 | +5.84% | 11만 |
|---|
| 2026.02.25 | ₩7,615 | ₩9,335 | ₩6,681 | ₩7,321 | -3.85% | 51.8만 |
|---|
| 2026.02.24 | ₩7,601 | ₩7,748 | ₩7,335 | ₩7,748 | +1.93% | 4.3천 |
|---|
| 2026.02.23 | ₩7,735 | ₩7,735 | ₩7,268 | ₩7,548 | -2.41% | 7.4천 |
|---|
| 2026.02.20 | ₩7,468 | ₩7,735 | ₩7,308 | ₩7,668 | +2.68% | 4.8천 |
|---|
| 2026.02.19 | ₩7,615 | ₩7,615 | ₩7,201 | ₩7,468 | -1.93% | 9.7천 |
|---|
| 2026.02.18 | ₩7,068 | ₩7,495 | ₩7,068 | ₩7,495 | +6.04% | 5.2천 |
|---|
| 2026.02.17 | ₩7,268 | ₩7,361 | ₩7,001 | ₩7,361 | +1.28% | 1.1만 |
|---|
| 2026.02.13 | ₩7,041 | ₩7,361 | ₩7,001 | ₩7,148 | +1.52% | 1.3만 |
|---|
| 2026.02.12 | ₩7,201 | ₩7,521 | ₩6,948 | ₩7,121 | -1.11% | 4.3천 |
|---|
| 2026.02.11 | ₩7,468 | ₩7,535 | ₩7,108 | ₩7,215 | -3.39% | 1.1만 |
|---|
| 2026.02.10 | ₩7,201 | ₩7,428 | ₩7,068 | ₩7,401 | +2.78% | 6.8천 |
|---|
| 2026.02.09 | ₩6,735 | ₩7,361 | ₩6,735 | ₩7,201 | +6.93% | 1만 |
|---|
| 2026.02.06 | ₩6,935 | ₩7,081 | ₩6,801 | ₩6,841 | -1.35% | 8.1천 |
|---|
| 2026.02.05 | ₩7,428 | ₩7,428 | ₩6,681 | ₩6,815 | -8.26% | 3.1만 |
|---|
| 2026.02.04 | ₩7,068 | ₩7,335 | ₩7,001 | ₩7,201 | +1.89% | 1.7만 |
|---|
| 2026.02.03 | ₩7,241 | ₩7,535 | ₩7,081 | ₩7,375 | +1.84% | 1.2만 |
|---|
| 2026.02.02 | ₩7,495 | ₩7,495 | ₩6,948 | ₩7,148 | -4.63% | 2.5만 |
|---|
| 2026.01.30 | ₩7,628 | ₩8,001 | ₩7,295 | ₩7,468 | -2.10% | 1.6만 |
|---|
| 2026.01.29 | ₩8,348 | ₩8,348 | ₩7,441 | ₩7,735 | -7.35% | 2.1만 |
|---|
| 2026.01.28 | ₩8,001 | ₩8,001 | ₩7,721 | ₩7,921 | -1.00% | 1.1만 |
|---|
| 2026.01.27 | ₩8,282 | ₩8,282 | ₩7,441 | ₩7,735 | -6.60% | 2.1만 |
|---|
| 2026.01.26 | ₩8,668 | ₩8,668 | ₩7,708 | ₩8,282 | -4.46% | 8.8만 |
|---|
| 2026.01.23 | ₩7,375 | ₩7,935 | ₩7,375 | ₩7,801 | +5.79% | 1.2만 |
|---|
| 2026.01.22 | ₩7,268 | ₩7,375 | ₩7,201 | ₩7,321 | +0.73% | 6.1천 |
|---|
| 2026.01.21 | ₩7,468 | ₩7,468 | ₩7,015 | ₩7,108 | -4.82% | 6.5천 |
|---|
| 2026.01.20 | ₩7,335 | ₩7,508 | ₩7,041 | ₩7,081 | -3.45% | 2만 |
|---|
| 2026.01.16 | ₩7,601 | ₩7,735 | ₩7,348 | ₩7,361 | -3.16% | 7.9천 |
|---|
| 2026.01.15 | ₩7,441 | ₩7,601 | ₩7,441 | ₩7,521 | +1.08% | 1만 |
|---|
| 2026.01.14 | ₩7,215 | ₩7,535 | ₩7,215 | ₩7,441 | +3.14% | 1.1만 |
|---|
| 2026.01.13 | ₩7,468 | ₩7,535 | ₩6,935 | ₩7,308 | -2.14% | 1.7만 |
|---|
| 2026.01.12 | ₩8,402 | ₩8,402 | ₩7,468 | ₩7,628 | -9.21% | 3만 |
|---|
| 2026.01.09 | ₩8,402 | ₩8,535 | ₩8,135 | ₩8,308 | -1.11% | 2.4만 |
|---|
| 2026.01.08 | ₩8,535 | ₩8,535 | ₩8,001 | ₩8,388 | -1.72% | 1.7만 |
|---|
| 2026.01.07 | ₩7,828 | ₩8,268 | ₩7,548 | ₩8,242 | +5.28% | 1.9만 |
|---|
| 2026.01.06 | ₩7,695 | ₩7,908 | ₩7,468 | ₩7,828 | +1.73% | 2.6만 |
|---|
| 2026.01.05 | ₩7,961 | ₩7,961 | ₩7,348 | ₩7,615 | -4.36% | 3만 |
|---|
| 2026.01.02 | ₩6,748 | ₩7,908 | ₩6,748 | ₩7,908 | +17.19% | 5.2만 |
|---|
| 2025.12.31 | ₩6,668 | ₩6,761 | ₩6,561 | ₩6,748 | +1.20% | 3.2만 |
|---|
| 2025.12.30 | ₩6,935 | ₩6,988 | ₩6,681 | ₩6,708 | -3.27% | 2.7만 |
|---|
| 2025.12.29 | ₩7,135 | ₩7,335 | ₩6,801 | ₩6,895 | -3.36% | 4.4만 |
|---|
| 2025.12.26 | ₩7,055 | ₩7,201 | ₩6,988 | ₩7,108 | +0.76% | 1.6만 |
|---|
| 2025.12.24 | ₩6,975 | ₩7,215 | ₩6,975 | ₩7,095 | +1.72% | 1.1만 |
|---|
| 2025.12.23 | ₩7,335 | ₩7,401 | ₩7,041 | ₩7,215 | -1.64% | 2.2만 |
|---|
| 2025.12.22 | ₩7,468 | ₩7,588 | ₩7,135 | ₩7,201 | -3.57% | 5.3만 |
|---|
| 2025.12.19 | ₩7,548 | ₩7,548 | ₩7,201 | ₩7,441 | -1.41% | 2만 |
|---|
| 2025.12.18 | ₩7,521 | ₩7,695 | ₩7,201 | ₩7,348 | -2.30% | 4.8만 |
|---|
| 2025.12.17 | ₩8,268 | ₩8,335 | ₩7,601 | ₩7,948 | -3.87% | 10만 |
|---|
| 2025.12.16 | ₩7,415 | ₩7,601 | ₩7,108 | ₩7,375 | -0.54% | 4.2만 |
|---|
| 2025.12.15 | ₩8,028 | ₩8,135 | ₩7,335 | ₩7,335 | -8.64% | 6.9만 |
|---|
| 2025.12.12 | ₩8,308 | ₩8,362 | ₩7,868 | ₩8,122 | -2.25% | 3만 |
|---|
| 2025.12.11 | ₩8,388 | ₩8,388 | ₩8,001 | ₩8,362 | -0.32% | 1.5만 |
|---|
| 2025.12.10 | ₩8,602 | ₩8,602 | ₩8,095 | ₩8,362 | -2.79% | 1.8만 |
|---|
| 2025.12.09 | ₩7,975 | ₩8,668 | ₩7,735 | ₩8,668 | +8.70% | 3.8만 |
|---|
| 2025.12.08 | ₩8,148 | ₩8,535 | ₩7,801 | ₩7,908 | -2.95% | 5.1만 |
|---|
| 2025.12.05 | ₩8,402 | ₩8,535 | ₩8,135 | ₩8,202 | -2.38% | 3.6만 |
|---|
| 2025.12.04 | ₩8,482 | ₩8,535 | ₩8,322 | ₩8,442 | -0.47% | 2.8만 |
|---|
| 2025.12.03 | ₩8,508 | ₩8,735 | ₩8,268 | ₩8,495 | -0.16% | 4.6만 |
|---|
| 2025.12.02 | ₩8,802 | ₩9,175 | ₩8,135 | ₩8,588 | -2.42% | 11.1만 |
|---|
| 2025.12.01 | ₩9,068 | ₩9,162 | ₩8,308 | ₩8,402 | -7.35% | 5.9만 |
|---|
| 2025.11.28 | ₩9,175 | ₩9,175 | ₩8,695 | ₩8,855 | -3.49% | 5.1만 |
|---|
| 2025.11.26 | ₩8,228 | ₩8,935 | ₩8,162 | ₩8,642 | +5.02% | 7.1만 |
|---|
| 2025.11.25 | ₩8,402 | ₩8,615 | ₩8,068 | ₩8,068 | -3.97% | 2만 |
|---|
| 2025.11.24 | ₩8,135 | ₩8,402 | ₩8,135 | ₩8,335 | +2.46% | 3.7만 |
|---|
| 2025.11.21 | ₩8,001 | ₩8,402 | ₩7,881 | ₩8,001 | 0.00% | 4.9만 |
|---|
| 2025.11.20 | ₩8,668 | ₩8,922 | ₩8,015 | ₩8,041 | -7.23% | 3.1만 |
|---|
| 2025.11.19 | ₩8,468 | ₩8,935 | ₩8,135 | ₩8,202 | -3.15% | 5.4만 |
|---|
| 2025.11.18 | ₩8,588 | ₩8,722 | ₩8,468 | ₩8,535 | -0.62% | 2.6만 |
|---|
| 2025.11.17 | ₩8,975 | ₩9,148 | ₩8,575 | ₩8,655 | -3.57% | 3.1만 |
|---|
| 2025.11.14 | ₩9,108 | ₩9,468 | ₩8,935 | ₩9,095 | -0.15% | 2.2만 |
|---|
| 2025.11.13 | ₩9,602 | ₩9,748 | ₩9,068 | ₩9,202 | -4.17% | 4.1만 |
|---|
| 2025.11.12 | ₩9,468 | ₩9,935 | ₩9,348 | ₩9,442 | -0.28% | 3.9만 |
|---|
| 2025.11.11 | ₩9,949 | ₩10,322 | ₩8,268 | ₩9,562 | -3.89% | 17.5만 |
|---|
| 2025.11.10 | ₩9,975 | ₩10,589 | ₩9,748 | ₩9,895 | -0.80% | 1.4만 |
|---|
| 2025.11.07 | ₩10,175 | ₩10,455 | ₩9,828 | ₩9,828 | -3.41% | 3.4만 |
|---|
| 2025.11.06 | ₩10,322 | ₩10,629 | ₩10,175 | ₩10,269 | -0.52% | 2.5만 |
|---|
| 2025.11.05 | ₩10,669 | ₩10,722 | ₩10,135 | ₩10,162 | -4.75% | 3.9만 |
|---|
| 2025.11.04 | ₩10,935 | ₩10,935 | ₩10,669 | ₩10,669 | -2.44% | 3.1만 |
|---|
| 2025.11.03 | ₩11,335 | ₩11,349 | ₩10,935 | ₩11,082 | -2.24% | 3만 |
|---|
| 2025.10.31 | ₩10,935 | ₩11,335 | ₩10,815 | ₩11,122 | +1.71% | 2.3만 |
|---|
| 2025.10.30 | ₩11,495 | ₩11,495 | ₩11,002 | ₩11,162 | -2.90% | 2.3만 |
|---|
| 2025.10.29 | ₩12,336 | ₩12,336 | ₩11,469 | ₩11,842 | -4.00% | 3.7만 |
|---|
| 2025.10.28 | ₩12,269 | ₩12,402 | ₩12,189 | ₩12,389 | +0.98% | 3.1만 |
|---|
| 2025.10.27 | ₩12,309 | ₩12,536 | ₩12,002 | ₩12,229 | -0.65% | 5.5만 |
|---|
| 2025.10.24 | ₩11,562 | ₩12,536 | ₩11,335 | ₩12,269 | +6.11% | 9.6만 |
|---|
| 2025.10.23 | ₩10,802 | ₩11,389 | ₩10,682 | ₩11,335 | +4.94% | 3만 |
|---|
| 2025.10.22 | ₩11,322 | ₩11,335 | ₩10,682 | ₩11,055 | -2.36% | 4.3만 |
|---|
| 2025.10.21 | ₩10,802 | ₩11,335 | ₩10,669 | ₩11,189 | +3.58% | 3.6만 |
|---|
| 2025.10.20 | ₩10,682 | ₩11,002 | ₩10,402 | ₩10,749 | +0.62% | 2.5만 |
|---|
| 2025.10.17 | ₩10,935 | ₩10,935 | ₩9,989 | ₩10,375 | -5.12% | 6.2만 |
|---|
| 2025.10.16 | ₩11,109 | ₩11,869 | ₩10,802 | ₩11,042 | -0.60% | 5.2만 |
|---|
| 2025.10.15 | ₩10,655 | ₩11,135 | ₩10,655 | ₩11,122 | +4.38% | 3.6만 |
|---|
| 2025.10.14 | ₩10,655 | ₩11,069 | ₩10,535 | ₩10,669 | +0.13% | 4.2만 |
|---|
| 2025.10.13 | ₩10,802 | ₩11,269 | ₩10,335 | ₩10,669 | -1.23% | 4.3만 |
|---|
| 2025.10.10 | ₩11,736 | ₩11,869 | ₩10,615 | ₩10,842 | -7.61% | 6.8만 |
|---|