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 | ₩3,097 | ₩3,163 | -3.27% | 7.7만 |
| 2026.10.07 | ₩3,110 | ₩3,310 | ₩3,110 | ₩3,257 | +4.72% | 5.8만 |
| 2026.10.06 | ₩3,337 | ₩3,337 | ₩3,123 | ₩3,137 | -6.00% | 8.4만 |
| 2026.10.05 | ₩3,457 | ₩3,593 | ₩3,350 | ₩3,350 | -3.09% | 4.4만 |
| 2026.10.02 | ₩3,417 | ₩3,571 | ₩3,390 | ₩3,444 | +0.78% | 2.1만 |
| 2026.10.01 | ₩3,631 | ₩3,657 | ₩3,364 | ₩3,457 | -4.78% | 7.3만 |
| 2026.09.30 | ₩3,644 | ₩3,737 | ₩3,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,591 |
| -1.47% |
| 5.5만 |
| 2026.09.29 | ₩3,577 | ₩3,657 | ₩3,476 | ₩3,631 | +1.49% | 5.5만 |
|---|
| 2026.09.28 | ₩3,724 | ₩3,724 | ₩3,500 | ₩3,510 | -5.73% | 9.7만 |
|---|
| 2026.09.25 | ₩3,858 | ₩3,938 | ₩3,684 | ₩3,751 | -2.77% | 5만 |
|---|
| 2026.09.24 | ₩3,390 | ₩3,964 | ₩3,337 | ₩3,884 | +14.57% | 17.2만 |
|---|
| 2026.09.23 | ₩3,577 | ₩3,684 | ₩3,377 | ₩3,470 | -2.99% | 6.2만 |
|---|
| 2026.09.22 | ₩3,297 | ₩3,777 | ₩3,097 | ₩3,631 | +10.12% | 23.4만 |
|---|
| 2026.09.21 | ₩3,324 | ₩3,390 | ₩3,110 | ₩3,270 | -1.61% | 17.2만 |
|---|
| 2026.09.18 | ₩3,737 | ₩3,737 | ₩3,070 | ₩3,324 | -11.07% | 52.3만 |
|---|
| 2026.09.17 | ₩4,311 | ₩4,472 | ₩3,604 | ₩3,617 | -16.10% | 143.6만 |
|---|
| 2026.09.16 | ₩9,117 | ₩9,544 | ₩8,703 | ₩8,916 | -2.20% | 31.7만 |
|---|
| 2026.09.15 | ₩9,197 | ₩9,477 | ₩8,876 | ₩9,157 | -0.44% | 4.4만 |
|---|
| 2026.09.14 | ₩9,604 | ₩10,144 | ₩9,237 | ₩9,237 | -3.82% | 6.2만 |
|---|
| 2026.09.11 | ₩9,063 | ₩9,824 | ₩8,863 | ₩9,784 | +7.95% | 6.7만 |
|---|
| 2026.09.10 | ₩8,703 | ₩9,077 | ₩8,676 | ₩8,863 | +1.84% | 6만 |
|---|
| 2026.09.09 | ₩8,783 | ₩9,010 | ₩8,689 | ₩8,783 | 0.00% | 2.9만 |
|---|
| 2026.09.08 | ₩9,050 | ₩9,210 | ₩8,756 | ₩8,876 | -1.92% | 5만 |
|---|
| 2026.09.04 | ₩8,729 | ₩9,183 | ₩8,716 | ₩9,090 | +4.13% | 4만 |
|---|
| 2026.09.03 | ₩9,103 | ₩9,397 | ₩8,743 | ₩8,783 | -3.52% | 4.4만 |
|---|
| 2026.09.02 | ₩8,903 | ₩9,274 | ₩8,876 | ₩9,050 | +1.65% | 3.6만 |
|---|
| 2026.09.01 | ₩9,157 | ₩9,404 | ₩8,823 | ₩9,010 | -1.60% | 3.3만 |
|---|
| 2026.08.31 | ₩9,010 | ₩9,743 | ₩8,689 | ₩9,210 | +2.22% | 10.5만 |
|---|
| 2026.08.28 | ₩9,077 | ₩9,677 | ₩8,743 | ₩8,970 | -1.18% | 8만 |
|---|
| 2026.08.27 | ₩9,424 | ₩9,717 | ₩8,796 | ₩9,077 | -3.68% | 13만 |
|---|
| 2026.08.26 | ₩9,157 | ₩9,877 | ₩9,023 | ₩9,384 | +2.48% | 6.6만 |
|---|
| 2026.08.25 | ₩9,744 | ₩9,811 | ₩8,676 | ₩9,077 | -6.85% | 15.9만 |
|---|
| 2026.08.24 | ₩11,346 | ₩11,613 | ₩10,745 | ₩11,185 | -1.41% | 9.4만 |
|---|
| 2026.08.21 | ₩11,479 | ₩11,613 | ₩10,985 | ₩11,279 | -1.74% | 7.7만 |
|---|
| 2026.08.20 | ₩11,212 | ₩11,880 | ₩10,919 | ₩11,052 | -1.43% | 6.2만 |
|---|
| 2026.08.19 | ₩10,838 | ₩11,746 | ₩10,678 | ₩10,972 | +1.23% | 11.1만 |
|---|
| 2026.08.18 | ₩10,678 | ₩11,079 | ₩10,224 | ₩10,505 | -1.63% | 5만 |
|---|
| 2026.08.17 | ₩10,011 | ₩11,212 | ₩9,877 | ₩10,945 | +9.33% | 12.3만 |
|---|
| 2026.08.14 | ₩9,370 | ₩10,078 | ₩9,343 | ₩9,877 | +5.41% | 3만 |
|---|
| 2026.08.13 | ₩8,943 | ₩9,744 | ₩8,943 | ₩9,317 | +4.18% | 5.3만 |
|---|
| 2026.08.12 | ₩9,544 | ₩10,545 | ₩9,410 | ₩9,971 | +4.48% | 9.2만 |
|---|
| 2026.08.11 | ₩9,877 | ₩10,518 | ₩9,103 | ₩9,237 | -6.49% | 9.1만 |
|---|
| 2026.08.10 | ₩10,278 | ₩10,652 | ₩9,624 | ₩9,824 | -4.42% | 5.2만 |
|---|
| 2026.08.07 | ₩10,371 | ₩10,678 | ₩10,011 | ₩10,224 | -1.42% | 4.2만 |
|---|
| 2026.08.06 | ₩10,091 | ₩10,545 | ₩10,011 | ₩10,331 | +2.38% | 2.2만 |
|---|
| 2026.08.05 | ₩10,011 | ₩10,451 | ₩9,610 | ₩9,704 | -3.07% | 2.3만 |
|---|
| 2026.08.04 | ₩10,011 | ₩10,678 | ₩9,811 | ₩9,904 | -1.07% | 7.8만 |
|---|
| 2026.08.03 | ₩9,610 | ₩10,104 | ₩9,477 | ₩9,771 | +1.67% | 2.9만 |
|---|
| 2026.07.31 | ₩9,343 | ₩10,251 | ₩9,143 | ₩9,370 | +0.29% | 6.5만 |
|---|
| 2026.07.30 | ₩7,942 | ₩9,250 | ₩7,822 | ₩9,010 | +13.45% | 4.8만 |
|---|
| 2026.07.29 | ₩8,102 | ₩8,142 | ₩7,875 | ₩7,942 | -1.98% | 1.7만 |
|---|
| 2026.07.28 | ₩8,022 | ₩8,409 | ₩7,969 | ₩8,022 | 0.00% | 7.2천 |
|---|
| 2026.07.27 | ₩7,675 | ₩8,276 | ₩7,675 | ₩8,156 | +6.26% | 1.7만 |
|---|
| 2026.07.24 | ₩8,262 | ₩8,409 | ₩7,875 | ₩8,009 | -3.07% | 1.6만 |
|---|
| 2026.07.23 | ₩8,463 | ₩8,783 | ₩8,035 | ₩8,102 | -4.26% | 1.1만 |
|---|
| 2026.07.22 | ₩8,276 | ₩8,543 | ₩8,236 | ₩8,369 | +1.13% | 1.5만 |
|---|
| 2026.07.21 | ₩8,049 | ₩8,276 | ₩8,009 | ₩8,169 | +1.49% | 8.3천 |
|---|
| 2026.07.20 | ₩8,276 | ₩8,543 | ₩7,955 | ₩8,035 | -2.90% | 2.5만 |
|---|
| 2026.07.17 | ₩8,182 | ₩8,369 | ₩7,942 | ₩8,302 | +1.47% | 2만 |
|---|
| 2026.07.16 | ₩8,369 | ₩8,476 | ₩8,009 | ₩8,182 | -2.23% | 8.7천 |
|---|
| 2026.07.15 | ₩8,382 | ₩8,676 | ₩8,289 | ₩8,476 | +1.11% | 1.4만 |
|---|
| 2026.07.14 | ₩8,569 | ₩8,970 | ₩8,276 | ₩8,302 | -3.12% | 1.9만 |
|---|
| 2026.07.13 | ₩9,157 | ₩9,343 | ₩8,409 | ₩8,422 | -8.02% | 4.5만 |
|---|
| 2026.07.10 | ₩8,876 | ₩9,077 | ₩8,810 | ₩9,010 | +1.50% | 1.1만 |
|---|
| 2026.07.09 | ₩8,676 | ₩9,063 | ₩8,302 | ₩8,689 | +0.15% | 2만 |
|---|
| 2026.07.08 | ₩8,529 | ₩8,810 | ₩8,276 | ₩8,583 | +0.63% | 1만 |
|---|
| 2026.07.07 | ₩8,676 | ₩8,956 | ₩8,409 | ₩8,436 | -2.77% | 8.6천 |
|---|
| 2026.07.06 | ₩8,276 | ₩9,210 | ₩8,009 | ₩8,676 | +4.84% | 9.8만 |
|---|
| 2026.07.02 | ₩9,624 | ₩10,011 | ₩9,077 | ₩9,223 | -4.16% | 3.6만 |
|---|
| 2026.07.01 | ₩9,637 | ₩10,545 | ₩9,424 | ₩9,731 | +0.97% | 6.1만 |
|---|
| 2026.06.30 | ₩9,811 | ₩10,011 | ₩9,170 | ₩9,384 | -4.35% | 3.9만 |
|---|
| 2026.06.29 | ₩9,397 | ₩9,477 | ₩9,223 | ₩9,477 | +0.85% | 4.5만 |
|---|
| 2026.06.26 | ₩9,731 | ₩10,011 | ₩9,343 | ₩9,557 | -1.78% | 3만 |
|---|
| 2026.06.25 | ₩9,877 | ₩10,812 | ₩9,610 | ₩9,731 | -1.49% | 1.9만 |
|---|
| 2026.06.24 | ₩10,945 | ₩10,945 | ₩9,877 | ₩9,877 | -9.76% | 2.6만 |
|---|
| 2026.06.23 | ₩10,678 | ₩11,332 | ₩10,678 | ₩10,678 | 0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩11,212 | ₩11,319 | ₩10,678 | ₩10,678 | -4.76% | 3.9만 |
|---|
| 2026.06.18 | ₩11,212 | ₩11,546 | ₩10,892 | ₩10,945 | -2.38% | 2.4만 |
|---|
| 2026.06.17 | ₩10,345 | ₩11,346 | ₩10,184 | ₩11,212 | +8.39% | 3.1만 |
|---|
| 2026.06.16 | ₩10,638 | ₩10,678 | ₩10,171 | ₩10,278 | -3.39% | 8.4천 |
|---|
| 2026.06.15 | ₩10,945 | ₩10,945 | ₩10,411 | ₩10,545 | -3.66% | 1.6만 |
|---|
| 2026.06.12 | ₩10,411 | ₩10,945 | ₩10,411 | ₩10,451 | +0.38% | 1.4만 |
|---|
| 2026.06.11 | ₩10,158 | ₩10,678 | ₩10,064 | ₩10,291 | +1.31% | 2.3만 |
|---|
| 2026.06.10 | ₩10,411 | ₩10,478 | ₩10,144 | ₩10,278 | -1.28% | 1.3만 |
|---|
| 2026.06.09 | ₩10,024 | ₩10,451 | ₩9,891 | ₩10,318 | +2.93% | 1.2만 |
|---|
| 2026.06.08 | ₩9,784 | ₩10,678 | ₩9,784 | ₩10,064 | +2.86% | 1.1만 |
|---|
| 2026.06.05 | ₩10,678 | ₩10,678 | ₩9,610 | ₩9,744 | -8.75% | 3.1만 |
|---|
| 2026.06.04 | ₩10,545 | ₩10,959 | ₩10,545 | ₩10,678 | +1.27% | 1.8만 |
|---|
| 2026.06.03 | ₩10,278 | ₩11,079 | ₩10,118 | ₩10,678 | +3.90% | 3.3만 |
|---|
| 2026.06.02 | ₩10,545 | ₩10,545 | ₩9,998 | ₩10,144 | -3.80% | 2.1만 |
|---|
| 2026.06.01 | ₩10,678 | ₩10,678 | ₩10,051 | ₩10,278 | -3.75% | 2.9만 |
|---|
| 2026.05.29 | ₩10,745 | ₩10,919 | ₩10,144 | ₩10,305 | -4.10% | 1.8만 |
|---|
| 2026.05.28 | ₩10,678 | ₩11,065 | ₩10,478 | ₩10,878 | +1.87% | 1.7만 |
|---|
| 2026.05.27 | ₩11,212 | ₩11,212 | ₩10,411 | ₩10,612 | -5.36% | 3.4만 |
|---|
| 2026.05.26 | ₩11,132 | ₩11,346 | ₩10,331 | ₩10,825 | -2.76% | 5.1만 |
|---|
| 2026.05.22 | ₩9,610 | ₩11,346 | ₩9,464 | ₩10,945 | +13.89% | 3.8만 |
|---|
| 2026.05.21 | ₩9,650 | ₩10,011 | ₩9,343 | ₩9,624 | -0.28% | 8.2만 |
|---|
| 2026.05.20 | ₩8,983 | ₩10,011 | ₩8,943 | ₩9,437 | +5.05% | 6.1만 |
|---|
| 2026.05.19 | ₩8,943 | ₩9,824 | ₩8,810 | ₩8,983 | +0.45% | 3.1만 |
|---|
| 2026.05.18 | ₩8,810 | ₩9,023 | ₩8,676 | ₩9,023 | +2.42% | 3.9만 |
|---|
| 2026.05.15 | ₩9,143 | ₩9,343 | ₩8,676 | ₩8,956 | -2.04% | 8.8만 |
|---|
| 2026.05.14 | ₩10,078 | ₩10,331 | ₩9,143 | ₩9,384 | -6.89% | 8.6만 |
|---|
| 2026.05.13 | ₩10,011 | ₩10,278 | ₩10,011 | ₩10,078 | +0.67% | 4.5만 |
|---|
| 2026.05.12 | ₩11,346 | ₩11,519 | ₩10,011 | ₩10,011 | -11.76% | 5.7만 |
|---|
| 2026.05.11 | ₩10,945 | ₩12,013 | ₩10,945 | ₩11,185 | +2.20% | 4.9만 |
|---|
| 2026.05.08 | ₩11,613 | ₩11,799 | ₩11,212 | ₩11,279 | -2.87% | 4.7만 |
|---|
| 2026.05.07 | ₩11,986 | ₩11,986 | ₩11,346 | ₩11,372 | -5.12% | 2.1만 |
|---|
| 2026.05.06 | ₩11,479 | ₩11,920 | ₩11,346 | ₩11,666 | +1.63% | 4만 |
|---|
| 2026.05.05 | ₩11,372 | ₩11,746 | ₩11,346 | ₩11,426 | +0.47% | 2.2만 |
|---|
| 2026.05.04 | ₩11,746 | ₩11,746 | ₩11,346 | ₩11,519 | -1.93% | 2.6만 |
|---|
| 2026.05.01 | ₩11,599 | ₩11,746 | ₩11,346 | ₩11,359 | -2.07% | 2.1만 |
|---|
| 2026.04.30 | ₩11,733 | ₩11,733 | ₩11,279 | ₩11,346 | -3.30% | 2.7만 |
|---|
| 2026.04.29 | ₩12,013 | ₩12,013 | ₩11,546 | ₩11,559 | -3.78% | 1.3만 |
|---|
| 2026.04.28 | ₩12,547 | ₩12,547 | ₩11,759 | ₩11,799 | -5.96% | 1.9만 |
|---|
| 2026.04.27 | ₩12,413 | ₩12,547 | ₩11,853 | ₩12,013 | -3.23% | 3만 |
|---|
| 2026.04.24 | ₩13,481 | ₩13,481 | ₩12,547 | ₩12,547 | -6.93% | 1.7만 |
|---|
| 2026.04.23 | ₩13,748 | ₩13,748 | ₩12,347 | ₩13,027 | -5.24% | 5.4만 |
|---|
| 2026.04.22 | ₩13,481 | ₩14,282 | ₩13,481 | ₩13,748 | +1.98% | 4만 |
|---|
| 2026.04.21 | ₩14,149 | ₩14,149 | ₩13,214 | ₩13,615 | -3.77% | 8.2만 |
|---|
| 2026.04.20 | ₩14,683 | ₩14,950 | ₩13,481 | ₩13,882 | -5.45% | 11.2만 |
|---|
| 2026.04.17 | ₩14,816 | ₩15,216 | ₩14,416 | ₩14,683 | -0.90% | 9.2만 |
|---|
| 2026.04.16 | ₩14,549 | ₩14,923 | ₩14,149 | ₩14,683 | +0.92% | 10만 |
|---|
| 2026.04.15 | ₩14,683 | ₩15,216 | ₩14,282 | ₩14,950 | +1.82% | 8.4만 |
|---|
| 2026.04.14 | ₩14,950 | ₩15,617 | ₩14,416 | ₩14,950 | 0.00% | 8만 |
|---|
| 2026.04.13 | ₩14,950 | ₩15,617 | ₩14,282 | ₩14,950 | 0.00% | 8.2만 |
|---|
| 2026.04.10 | ₩15,617 | ₩15,750 | ₩14,482 | ₩15,483 | -0.85% | 7.9만 |
|---|
| 2026.04.09 | ₩15,216 | ₩15,483 | ₩14,549 | ₩14,816 | -2.63% | 7.4만 |
|---|
| 2026.04.08 | ₩15,884 | ₩16,284 | ₩14,349 | ₩15,083 | -5.04% | 13.8만 |
|---|
| 2026.04.07 | ₩14,816 | ₩16,418 | ₩14,229 | ₩15,483 | +4.50% | 21.9만 |
|---|
| 2026.04.06 | ₩14,282 | ₩14,950 | ₩14,015 | ₩14,683 | +2.80% | 6.3만 |
|---|
| 2026.04.02 | ₩14,749 | ₩15,350 | ₩13,882 | ₩14,282 | -3.17% | 12만 |
|---|
| 2026.04.01 | ₩13,882 | ₩15,350 | ₩13,681 | ₩14,950 | +7.69% | 15.2만 |
|---|
| 2026.03.31 | ₩12,520 | ₩13,948 | ₩12,280 | ₩13,882 | +10.87% | 5.6만 |
|---|
| 2026.03.30 | ₩11,880 | ₩12,680 | ₩11,773 | ₩12,413 | +4.49% | 4.6만 |
|---|
| 2026.03.27 | ₩12,947 | ₩12,947 | ₩11,693 | ₩12,280 | -5.15% | 5.8만 |
|---|
| 2026.03.26 | ₩12,827 | ₩13,214 | ₩12,547 | ₩12,987 | +1.25% | 5.5만 |
|---|
| 2026.03.25 | ₩11,880 | ₩13,054 | ₩11,746 | ₩12,987 | +9.33% | 5.7만 |
|---|
| 2026.03.24 | ₩12,614 | ₩12,614 | ₩11,479 | ₩11,933 | -5.40% | 14.4만 |
|---|
| 2026.03.23 | ₩12,413 | ₩13,201 | ₩12,146 | ₩12,720 | +2.47% | 6.2만 |
|---|
| 2026.03.20 | ₩14,416 | ₩14,683 | ₩12,814 | ₩13,081 | -9.26% | 15.7만 |
|---|
| 2026.03.19 | ₩12,760 | ₩15,216 | ₩12,347 | ₩14,816 | +16.11% | 31.6만 |
|---|
| 2026.03.18 | ₩11,039 | ₩13,294 | ₩10,945 | ₩13,027 | +18.02% | 22만 |
|---|
| 2026.03.17 | ₩12,000 | ₩13,254 | ₩11,746 | ₩12,814 | +6.79% | 42.2만 |
|---|
| 2026.03.16 | ₩14,349 | ₩16,284 | ₩11,733 | ₩11,853 | -17.40% | 257.2만 |
|---|
| 2026.03.13 | ₩11,359 | ₩14,683 | ₩11,252 | ₩13,001 | +14.45% | 135.5만 |
|---|
| 2026.03.12 | ₩10,411 | ₩12,547 | ₩9,544 | ₩10,798 | +3.72% | 71.6만 |
|---|
| 2026.03.11 | ₩10,959 | ₩11,866 | ₩10,345 | ₩10,852 | -0.97% | 63.1만 |
|---|
| 2026.03.10 | ₩8,209 | ₩15,617 | ₩7,915 | ₩11,893 | +44.88% | 2504.7만 |
|---|
| 2026.03.09 | ₩6,607 | ₩7,261 | ₩6,540 | ₩7,074 | +7.07% | 2.4만 |
|---|
| 2026.03.06 | ₩6,807 | ₩6,807 | ₩6,340 | ₩6,460 | -5.10% | 2.3만 |
|---|
| 2026.03.05 | ₩7,008 | ₩7,141 | ₩6,554 | ₩6,621 | -5.52% | 5.1만 |
|---|
| 2026.03.04 | ₩7,742 | ₩7,742 | ₩6,941 | ₩7,008 | -9.48% | 3.6만 |
|---|
| 2026.03.03 | ₩7,275 | ₩7,889 | ₩6,954 | ₩7,448 | +2.39% | 8.6만 |
|---|
| 2026.03.02 | ₩6,674 | ₩7,475 | ₩6,674 | ₩7,275 | +9.00% | 2.3만 |
|---|
| 2026.02.27 | ₩7,849 | ₩7,849 | ₩7,141 | ₩7,221 | -7.99% | 2.7만 |
|---|
| 2026.02.26 | ₩7,315 | ₩7,902 | ₩7,021 | ₩7,742 | +5.84% | 11만 |
|---|
| 2026.02.25 | ₩7,622 | ₩9,343 | ₩6,687 | ₩7,328 | -3.85% | 51.8만 |
|---|
| 2026.02.24 | ₩7,608 | ₩7,755 | ₩7,341 | ₩7,755 | +1.93% | 4.3천 |
|---|
| 2026.02.23 | ₩7,742 | ₩7,742 | ₩7,275 | ₩7,555 | -2.41% | 7.4천 |
|---|
| 2026.02.20 | ₩7,475 | ₩7,742 | ₩7,315 | ₩7,675 | +2.68% | 4.8천 |
|---|
| 2026.02.19 | ₩7,622 | ₩7,622 | ₩7,208 | ₩7,475 | -1.93% | 9.7천 |
|---|
| 2026.02.18 | ₩7,074 | ₩7,501 | ₩7,074 | ₩7,501 | +6.04% | 5.2천 |
|---|
| 2026.02.17 | ₩7,275 | ₩7,368 | ₩7,008 | ₩7,368 | +1.28% | 1.1만 |
|---|
| 2026.02.13 | ₩7,048 | ₩7,368 | ₩7,008 | ₩7,154 | +1.52% | 1.3만 |
|---|
| 2026.02.12 | ₩7,208 | ₩7,528 | ₩6,954 | ₩7,128 | -1.11% | 4.3천 |
|---|
| 2026.02.11 | ₩7,475 | ₩7,542 | ₩7,114 | ₩7,221 | -3.39% | 1.1만 |
|---|
| 2026.02.10 | ₩7,208 | ₩7,435 | ₩7,074 | ₩7,408 | +2.78% | 6.8천 |
|---|
| 2026.02.09 | ₩6,741 | ₩7,368 | ₩6,741 | ₩7,208 | +6.93% | 1만 |
|---|
| 2026.02.06 | ₩6,941 | ₩7,088 | ₩6,807 | ₩6,847 | -1.35% | 8.1천 |
|---|
| 2026.02.05 | ₩7,435 | ₩7,435 | ₩6,687 | ₩6,821 | -8.26% | 3.1만 |
|---|
| 2026.02.04 | ₩7,074 | ₩7,341 | ₩7,008 | ₩7,208 | +1.89% | 1.7만 |
|---|
| 2026.02.03 | ₩7,248 | ₩7,542 | ₩7,088 | ₩7,381 | +1.84% | 1.2만 |
|---|
| 2026.02.02 | ₩7,501 | ₩7,501 | ₩6,954 | ₩7,154 | -4.63% | 2.5만 |
|---|
| 2026.01.30 | ₩7,635 | ₩8,009 | ₩7,301 | ₩7,475 | -2.10% | 1.6만 |
|---|
| 2026.01.29 | ₩8,356 | ₩8,356 | ₩7,448 | ₩7,742 | -7.35% | 2.1만 |
|---|
| 2026.01.28 | ₩8,009 | ₩8,009 | ₩7,728 | ₩7,929 | -1.00% | 1.1만 |
|---|
| 2026.01.27 | ₩8,289 | ₩8,289 | ₩7,448 | ₩7,742 | -6.60% | 2.1만 |
|---|
| 2026.01.26 | ₩8,676 | ₩8,676 | ₩7,715 | ₩8,289 | -4.46% | 8.8만 |
|---|
| 2026.01.23 | ₩7,381 | ₩7,942 | ₩7,381 | ₩7,808 | +5.79% | 1.2만 |
|---|
| 2026.01.22 | ₩7,275 | ₩7,381 | ₩7,208 | ₩7,328 | +0.73% | 6.1천 |
|---|
| 2026.01.21 | ₩7,475 | ₩7,475 | ₩7,021 | ₩7,114 | -4.82% | 6.5천 |
|---|
| 2026.01.20 | ₩7,341 | ₩7,515 | ₩7,048 | ₩7,088 | -3.45% | 2만 |
|---|
| 2026.01.16 | ₩7,608 | ₩7,742 | ₩7,355 | ₩7,368 | -3.16% | 7.9천 |
|---|
| 2026.01.15 | ₩7,448 | ₩7,608 | ₩7,448 | ₩7,528 | +1.08% | 1만 |
|---|
| 2026.01.14 | ₩7,221 | ₩7,542 | ₩7,221 | ₩7,448 | +3.14% | 1.1만 |
|---|
| 2026.01.13 | ₩7,475 | ₩7,542 | ₩6,941 | ₩7,315 | -2.14% | 1.7만 |
|---|
| 2026.01.12 | ₩8,409 | ₩8,409 | ₩7,475 | ₩7,635 | -9.21% | 3만 |
|---|
| 2026.01.09 | ₩8,409 | ₩8,543 | ₩8,142 | ₩8,316 | -1.11% | 2.4만 |
|---|
| 2026.01.08 | ₩8,543 | ₩8,543 | ₩8,009 | ₩8,396 | -1.72% | 1.7만 |
|---|
| 2026.01.07 | ₩7,835 | ₩8,276 | ₩7,555 | ₩8,249 | +5.28% | 1.9만 |
|---|
| 2026.01.06 | ₩7,702 | ₩7,915 | ₩7,475 | ₩7,835 | +1.73% | 2.6만 |
|---|
| 2026.01.05 | ₩7,969 | ₩7,969 | ₩7,355 | ₩7,622 | -4.36% | 3만 |
|---|
| 2026.01.02 | ₩6,754 | ₩7,915 | ₩6,754 | ₩7,915 | +17.19% | 5.2만 |
|---|
| 2025.12.31 | ₩6,674 | ₩6,767 | ₩6,567 | ₩6,754 | +1.20% | 3.2만 |
|---|
| 2025.12.30 | ₩6,941 | ₩6,994 | ₩6,687 | ₩6,714 | -3.27% | 2.7만 |
|---|
| 2025.12.29 | ₩7,141 | ₩7,341 | ₩6,807 | ₩6,901 | -3.36% | 4.4만 |
|---|
| 2025.12.26 | ₩7,061 | ₩7,208 | ₩6,994 | ₩7,114 | +0.76% | 1.6만 |
|---|
| 2025.12.24 | ₩6,981 | ₩7,221 | ₩6,981 | ₩7,101 | +1.72% | 1.1만 |
|---|
| 2025.12.23 | ₩7,341 | ₩7,408 | ₩7,048 | ₩7,221 | -1.64% | 2.2만 |
|---|
| 2025.12.22 | ₩7,475 | ₩7,595 | ₩7,141 | ₩7,208 | -3.57% | 5.3만 |
|---|
| 2025.12.19 | ₩7,555 | ₩7,555 | ₩7,208 | ₩7,448 | -1.41% | 2만 |
|---|
| 2025.12.18 | ₩7,528 | ₩7,702 | ₩7,208 | ₩7,355 | -2.30% | 4.8만 |
|---|
| 2025.12.17 | ₩8,276 | ₩8,342 | ₩7,608 | ₩7,955 | -3.87% | 10만 |
|---|
| 2025.12.16 | ₩7,421 | ₩7,608 | ₩7,114 | ₩7,381 | -0.54% | 4.2만 |
|---|
| 2025.12.15 | ₩8,035 | ₩8,142 | ₩7,341 | ₩7,341 | -8.64% | 6.9만 |
|---|
| 2025.12.12 | ₩8,316 | ₩8,369 | ₩7,875 | ₩8,129 | -2.25% | 3만 |
|---|
| 2025.12.11 | ₩8,396 | ₩8,396 | ₩8,009 | ₩8,369 | -0.32% | 1.5만 |
|---|
| 2025.12.10 | ₩8,609 | ₩8,609 | ₩8,102 | ₩8,369 | -2.79% | 1.8만 |
|---|
| 2025.12.09 | ₩7,982 | ₩8,676 | ₩7,742 | ₩8,676 | +8.70% | 3.8만 |
|---|
| 2025.12.08 | ₩8,156 | ₩8,543 | ₩7,808 | ₩7,915 | -2.95% | 5.1만 |
|---|
| 2025.12.05 | ₩8,409 | ₩8,543 | ₩8,142 | ₩8,209 | -2.38% | 3.6만 |
|---|
| 2025.12.04 | ₩8,489 | ₩8,543 | ₩8,329 | ₩8,449 | -0.47% | 2.8만 |
|---|
| 2025.12.03 | ₩8,516 | ₩8,743 | ₩8,276 | ₩8,503 | -0.16% | 4.6만 |
|---|
| 2025.12.02 | ₩8,810 | ₩9,183 | ₩8,142 | ₩8,596 | -2.42% | 11.1만 |
|---|
| 2025.12.01 | ₩9,077 | ₩9,170 | ₩8,316 | ₩8,409 | -7.35% | 5.9만 |
|---|
| 2025.11.28 | ₩9,183 | ₩9,183 | ₩8,703 | ₩8,863 | -3.49% | 5.1만 |
|---|
| 2025.11.26 | ₩8,236 | ₩8,943 | ₩8,169 | ₩8,649 | +5.02% | 7.1만 |
|---|
| 2025.11.25 | ₩8,409 | ₩8,623 | ₩8,075 | ₩8,075 | -3.97% | 2만 |
|---|
| 2025.11.24 | ₩8,142 | ₩8,409 | ₩8,142 | ₩8,342 | +2.46% | 3.7만 |
|---|
| 2025.11.21 | ₩8,009 | ₩8,409 | ₩7,889 | ₩8,009 | 0.00% | 4.9만 |
|---|
| 2025.11.20 | ₩8,676 | ₩8,930 | ₩8,022 | ₩8,049 | -7.23% | 3.1만 |
|---|
| 2025.11.19 | ₩8,476 | ₩8,943 | ₩8,142 | ₩8,209 | -3.15% | 5.4만 |
|---|
| 2025.11.18 | ₩8,596 | ₩8,729 | ₩8,476 | ₩8,543 | -0.62% | 2.6만 |
|---|
| 2025.11.17 | ₩8,983 | ₩9,157 | ₩8,583 | ₩8,663 | -3.57% | 3.1만 |
|---|
| 2025.11.14 | ₩9,117 | ₩9,477 | ₩8,943 | ₩9,103 | -0.15% | 2.2만 |
|---|
| 2025.11.13 | ₩9,610 | ₩9,757 | ₩9,077 | ₩9,210 | -4.17% | 4.1만 |
|---|
| 2025.11.12 | ₩9,477 | ₩9,944 | ₩9,357 | ₩9,450 | -0.28% | 3.9만 |
|---|
| 2025.11.11 | ₩9,957 | ₩10,331 | ₩8,276 | ₩9,570 | -3.89% | 17.5만 |
|---|
| 2025.11.10 | ₩9,984 | ₩10,598 | ₩9,757 | ₩9,904 | -0.80% | 1.4만 |
|---|
| 2025.11.07 | ₩10,184 | ₩10,465 | ₩9,837 | ₩9,837 | -3.41% | 3.4만 |
|---|
| 2025.11.06 | ₩10,331 | ₩10,638 | ₩10,184 | ₩10,278 | -0.52% | 2.5만 |
|---|
| 2025.11.05 | ₩10,678 | ₩10,732 | ₩10,144 | ₩10,171 | -4.75% | 3.9만 |
|---|
| 2025.11.04 | ₩10,945 | ₩10,945 | ₩10,678 | ₩10,678 | -2.44% | 3.1만 |
|---|
| 2025.11.03 | ₩11,346 | ₩11,359 | ₩10,945 | ₩11,092 | -2.24% | 3만 |
|---|
| 2025.10.31 | ₩10,945 | ₩11,346 | ₩10,825 | ₩11,132 | +1.71% | 2.3만 |
|---|
| 2025.10.30 | ₩11,506 | ₩11,506 | ₩11,012 | ₩11,172 | -2.90% | 2.3만 |
|---|
| 2025.10.29 | ₩12,347 | ₩12,347 | ₩11,479 | ₩11,853 | -4.00% | 3.7만 |
|---|
| 2025.10.28 | ₩12,280 | ₩12,413 | ₩12,200 | ₩12,400 | +0.98% | 3.1만 |
|---|
| 2025.10.27 | ₩12,320 | ₩12,547 | ₩12,013 | ₩12,240 | -0.65% | 5.5만 |
|---|
| 2025.10.24 | ₩11,573 | ₩12,547 | ₩11,346 | ₩12,280 | +6.11% | 9.6만 |
|---|
| 2025.10.23 | ₩10,812 | ₩11,399 | ₩10,692 | ₩11,346 | +4.94% | 3만 |
|---|
| 2025.10.22 | ₩11,332 | ₩11,346 | ₩10,692 | ₩11,065 | -2.36% | 4.3만 |
|---|
| 2025.10.21 | ₩10,812 | ₩11,346 | ₩10,678 | ₩11,199 | +3.58% | 3.6만 |
|---|
| 2025.10.20 | ₩10,692 | ₩11,012 | ₩10,411 | ₩10,758 | +0.62% | 2.5만 |
|---|
| 2025.10.17 | ₩10,945 | ₩10,945 | ₩9,998 | ₩10,385 | -5.12% | 6.2만 |
|---|
| 2025.10.16 | ₩11,119 | ₩11,880 | ₩10,812 | ₩11,052 | -0.60% | 5.2만 |
|---|
| 2025.10.15 | ₩10,665 | ₩11,145 | ₩10,665 | ₩11,132 | +4.38% | 3.6만 |
|---|
| 2025.10.14 | ₩10,665 | ₩11,079 | ₩10,545 | ₩10,678 | +0.13% | 4.2만 |
|---|
| 2025.10.13 | ₩10,812 | ₩11,279 | ₩10,345 | ₩10,678 | -1.23% | 4.3만 |
|---|
| 2025.10.10 | ₩11,746 | ₩11,880 | ₩10,625 | ₩10,852 | -7.61% | 6.8만 |
|---|