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 | ₩3,204 | ₩3,471 | ₩3,124 | ₩3,311 | +3.33% | 5.8만 |
| 2026.10.08 | ₩3,271 | ₩3,431 | ₩3,097 | ₩3,164 | -3.27% | 7.7만 |
| 2026.10.07 | ₩3,110 | ₩3,311 | ₩3,110 | ₩3,257 | +4.72% | 5.8만 |
| 2026.10.06 | ₩3,337 | ₩3,337 | ₩3,124 | ₩3,137 | -6.00% | 8.4만 |
| 2026.10.05 | ₩3,457 | ₩3,594 | ₩3,351 | ₩3,351 | -3.09% | 4.4만 |
| 2026.10.02 | ₩3,417 | ₩3,571 | ₩3,391 | ₩3,444 | +0.78% | 2.1만 |
| 2026.10.01 | ₩3,631 | ₩3,658 | ₩3,364 | ₩3,457 | -4.78% | 7.3만 |
| 2026.09.30 | ₩3,644 | ₩3,738 | ₩3,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,591 |
| -1.47% |
| 5.5만 |
| 2026.09.29 | ₩3,578 | ₩3,658 | ₩3,476 | ₩3,631 | +1.49% | 5.5만 |
|---|
| 2026.09.28 | ₩3,724 | ₩3,724 | ₩3,500 | ₩3,511 | -5.73% | 9.7만 |
|---|
| 2026.09.25 | ₩3,858 | ₩3,938 | ₩3,684 | ₩3,751 | -2.77% | 5만 |
|---|
| 2026.09.24 | ₩3,391 | ₩3,965 | ₩3,337 | ₩3,885 | +14.57% | 17.2만 |
|---|
| 2026.09.23 | ₩3,578 | ₩3,684 | ₩3,377 | ₩3,471 | -2.99% | 6.2만 |
|---|
| 2026.09.22 | ₩3,297 | ₩3,778 | ₩3,097 | ₩3,631 | +10.12% | 23.4만 |
|---|
| 2026.09.21 | ₩3,324 | ₩3,391 | ₩3,110 | ₩3,271 | -1.61% | 17.2만 |
|---|
| 2026.09.18 | ₩3,738 | ₩3,738 | ₩3,070 | ₩3,324 | -11.07% | 52.3만 |
|---|
| 2026.09.17 | ₩4,312 | ₩4,472 | ₩3,604 | ₩3,618 | -16.10% | 143.6만 |
|---|
| 2026.09.16 | ₩9,117 | ₩9,545 | ₩8,704 | ₩8,917 | -2.20% | 31.7만 |
|---|
| 2026.09.15 | ₩9,197 | ₩9,478 | ₩8,877 | ₩9,157 | -0.44% | 4.4만 |
|---|
| 2026.09.14 | ₩9,605 | ₩10,145 | ₩9,238 | ₩9,238 | -3.82% | 6.2만 |
|---|
| 2026.09.11 | ₩9,064 | ₩9,825 | ₩8,864 | ₩9,785 | +7.95% | 6.7만 |
|---|
| 2026.09.10 | ₩8,704 | ₩9,077 | ₩8,677 | ₩8,864 | +1.84% | 6만 |
|---|
| 2026.09.09 | ₩8,784 | ₩9,011 | ₩8,690 | ₩8,784 | 0.00% | 2.9만 |
|---|
| 2026.09.08 | ₩9,051 | ₩9,211 | ₩8,757 | ₩8,877 | -1.92% | 5만 |
|---|
| 2026.09.04 | ₩8,730 | ₩9,184 | ₩8,717 | ₩9,091 | +4.13% | 4만 |
|---|
| 2026.09.03 | ₩9,104 | ₩9,398 | ₩8,744 | ₩8,784 | -3.52% | 4.4만 |
|---|
| 2026.09.02 | ₩8,904 | ₩9,275 | ₩8,877 | ₩9,051 | +1.65% | 3.6만 |
|---|
| 2026.09.01 | ₩9,157 | ₩9,404 | ₩8,824 | ₩9,011 | -1.60% | 3.3만 |
|---|
| 2026.08.31 | ₩9,011 | ₩9,743 | ₩8,690 | ₩9,211 | +2.22% | 10.5만 |
|---|
| 2026.08.28 | ₩9,077 | ₩9,678 | ₩8,744 | ₩8,971 | -1.18% | 8만 |
|---|
| 2026.08.27 | ₩9,424 | ₩9,718 | ₩8,797 | ₩9,077 | -3.68% | 13만 |
|---|
| 2026.08.26 | ₩9,157 | ₩9,878 | ₩9,024 | ₩9,384 | +2.48% | 6.6만 |
|---|
| 2026.08.25 | ₩9,745 | ₩9,812 | ₩8,677 | ₩9,077 | -6.85% | 15.9만 |
|---|
| 2026.08.24 | ₩11,347 | ₩11,614 | ₩10,746 | ₩11,186 | -1.41% | 9.4만 |
|---|
| 2026.08.21 | ₩11,480 | ₩11,614 | ₩10,986 | ₩11,280 | -1.74% | 7.7만 |
|---|
| 2026.08.20 | ₩11,213 | ₩11,881 | ₩10,919 | ₩11,053 | -1.43% | 6.2만 |
|---|
| 2026.08.19 | ₩10,839 | ₩11,747 | ₩10,679 | ₩10,973 | +1.23% | 11.1만 |
|---|
| 2026.08.18 | ₩10,679 | ₩11,080 | ₩10,225 | ₩10,506 | -1.63% | 5만 |
|---|
| 2026.08.17 | ₩10,012 | ₩11,213 | ₩9,878 | ₩10,946 | +9.33% | 12.3만 |
|---|
| 2026.08.14 | ₩9,371 | ₩10,078 | ₩9,344 | ₩9,878 | +5.41% | 3만 |
|---|
| 2026.08.13 | ₩8,944 | ₩9,745 | ₩8,944 | ₩9,318 | +4.18% | 5.3만 |
|---|
| 2026.08.12 | ₩9,545 | ₩10,546 | ₩9,411 | ₩9,972 | +4.48% | 9.2만 |
|---|
| 2026.08.11 | ₩9,878 | ₩10,519 | ₩9,104 | ₩9,238 | -6.49% | 9.1만 |
|---|
| 2026.08.10 | ₩10,279 | ₩10,653 | ₩9,625 | ₩9,825 | -4.42% | 5.2만 |
|---|
| 2026.08.07 | ₩10,372 | ₩10,679 | ₩10,012 | ₩10,225 | -1.42% | 4.2만 |
|---|
| 2026.08.06 | ₩10,092 | ₩10,546 | ₩10,012 | ₩10,332 | +2.38% | 2.2만 |
|---|
| 2026.08.05 | ₩10,012 | ₩10,452 | ₩9,611 | ₩9,705 | -3.07% | 2.3만 |
|---|
| 2026.08.04 | ₩10,012 | ₩10,679 | ₩9,812 | ₩9,905 | -1.07% | 7.8만 |
|---|
| 2026.08.03 | ₩9,611 | ₩10,105 | ₩9,478 | ₩9,771 | +1.67% | 2.9만 |
|---|
| 2026.07.31 | ₩9,344 | ₩10,252 | ₩9,144 | ₩9,371 | +0.29% | 6.5만 |
|---|
| 2026.07.30 | ₩7,943 | ₩9,251 | ₩7,823 | ₩9,011 | +13.45% | 4.8만 |
|---|
| 2026.07.29 | ₩8,103 | ₩8,143 | ₩7,876 | ₩7,943 | -1.98% | 1.7만 |
|---|
| 2026.07.28 | ₩8,023 | ₩8,410 | ₩7,969 | ₩8,023 | 0.00% | 7.2천 |
|---|
| 2026.07.27 | ₩7,676 | ₩8,276 | ₩7,676 | ₩8,156 | +6.26% | 1.7만 |
|---|
| 2026.07.24 | ₩8,263 | ₩8,410 | ₩7,876 | ₩8,009 | -3.07% | 1.6만 |
|---|
| 2026.07.23 | ₩8,463 | ₩8,784 | ₩8,036 | ₩8,103 | -4.26% | 1.1만 |
|---|
| 2026.07.22 | ₩8,276 | ₩8,543 | ₩8,236 | ₩8,370 | +1.13% | 1.5만 |
|---|
| 2026.07.21 | ₩8,049 | ₩8,276 | ₩8,009 | ₩8,170 | +1.49% | 8.3천 |
|---|
| 2026.07.20 | ₩8,276 | ₩8,543 | ₩7,956 | ₩8,036 | -2.90% | 2.5만 |
|---|
| 2026.07.17 | ₩8,183 | ₩8,370 | ₩7,943 | ₩8,303 | +1.47% | 2만 |
|---|
| 2026.07.16 | ₩8,370 | ₩8,477 | ₩8,009 | ₩8,183 | -2.23% | 8.7천 |
|---|
| 2026.07.15 | ₩8,383 | ₩8,677 | ₩8,290 | ₩8,477 | +1.11% | 1.4만 |
|---|
| 2026.07.14 | ₩8,570 | ₩8,971 | ₩8,276 | ₩8,303 | -3.12% | 1.9만 |
|---|
| 2026.07.13 | ₩9,157 | ₩9,344 | ₩8,410 | ₩8,423 | -8.02% | 4.5만 |
|---|
| 2026.07.10 | ₩8,877 | ₩9,077 | ₩8,810 | ₩9,011 | +1.50% | 1.1만 |
|---|
| 2026.07.09 | ₩8,677 | ₩9,064 | ₩8,303 | ₩8,690 | +0.15% | 2만 |
|---|
| 2026.07.08 | ₩8,530 | ₩8,810 | ₩8,276 | ₩8,583 | +0.63% | 1만 |
|---|
| 2026.07.07 | ₩8,677 | ₩8,957 | ₩8,410 | ₩8,437 | -2.77% | 8.6천 |
|---|
| 2026.07.06 | ₩8,276 | ₩9,211 | ₩8,009 | ₩8,677 | +4.84% | 9.8만 |
|---|
| 2026.07.02 | ₩9,625 | ₩10,012 | ₩9,077 | ₩9,224 | -4.16% | 3.6만 |
|---|
| 2026.07.01 | ₩9,638 | ₩10,546 | ₩9,424 | ₩9,731 | +0.97% | 6.1만 |
|---|
| 2026.06.30 | ₩9,812 | ₩10,012 | ₩9,171 | ₩9,384 | -4.35% | 3.9만 |
|---|
| 2026.06.29 | ₩9,398 | ₩9,478 | ₩9,224 | ₩9,478 | +0.85% | 4.5만 |
|---|
| 2026.06.26 | ₩9,731 | ₩10,012 | ₩9,344 | ₩9,558 | -1.78% | 3만 |
|---|
| 2026.06.25 | ₩9,878 | ₩10,813 | ₩9,611 | ₩9,731 | -1.49% | 1.9만 |
|---|
| 2026.06.24 | ₩10,946 | ₩10,946 | ₩9,878 | ₩9,878 | -9.76% | 2.6만 |
|---|
| 2026.06.23 | ₩10,679 | ₩11,333 | ₩10,679 | ₩10,679 | 0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩11,213 | ₩11,320 | ₩10,679 | ₩10,679 | -4.76% | 3.9만 |
|---|
| 2026.06.18 | ₩11,213 | ₩11,547 | ₩10,893 | ₩10,946 | -2.38% | 2.4만 |
|---|
| 2026.06.17 | ₩10,345 | ₩11,347 | ₩10,185 | ₩11,213 | +8.39% | 3.1만 |
|---|
| 2026.06.16 | ₩10,639 | ₩10,679 | ₩10,172 | ₩10,279 | -3.39% | 8.4천 |
|---|
| 2026.06.15 | ₩10,946 | ₩10,946 | ₩10,412 | ₩10,546 | -3.66% | 1.6만 |
|---|
| 2026.06.12 | ₩10,412 | ₩10,946 | ₩10,412 | ₩10,452 | +0.38% | 1.4만 |
|---|
| 2026.06.11 | ₩10,159 | ₩10,679 | ₩10,065 | ₩10,292 | +1.31% | 2.3만 |
|---|
| 2026.06.10 | ₩10,412 | ₩10,479 | ₩10,145 | ₩10,279 | -1.28% | 1.3만 |
|---|
| 2026.06.09 | ₩10,025 | ₩10,452 | ₩9,892 | ₩10,319 | +2.93% | 1.2만 |
|---|
| 2026.06.08 | ₩9,785 | ₩10,679 | ₩9,785 | ₩10,065 | +2.86% | 1.1만 |
|---|
| 2026.06.05 | ₩10,679 | ₩10,679 | ₩9,611 | ₩9,745 | -8.75% | 3.1만 |
|---|
| 2026.06.04 | ₩10,546 | ₩10,960 | ₩10,546 | ₩10,679 | +1.27% | 1.8만 |
|---|
| 2026.06.03 | ₩10,279 | ₩11,080 | ₩10,119 | ₩10,679 | +3.90% | 3.3만 |
|---|
| 2026.06.02 | ₩10,546 | ₩10,546 | ₩9,998 | ₩10,145 | -3.80% | 2.1만 |
|---|
| 2026.06.01 | ₩10,679 | ₩10,679 | ₩10,052 | ₩10,279 | -3.75% | 2.9만 |
|---|
| 2026.05.29 | ₩10,746 | ₩10,919 | ₩10,145 | ₩10,305 | -4.10% | 1.8만 |
|---|
| 2026.05.28 | ₩10,679 | ₩11,066 | ₩10,479 | ₩10,879 | +1.87% | 1.7만 |
|---|
| 2026.05.27 | ₩11,213 | ₩11,213 | ₩10,412 | ₩10,612 | -5.36% | 3.4만 |
|---|
| 2026.05.26 | ₩11,133 | ₩11,347 | ₩10,332 | ₩10,826 | -2.76% | 5.1만 |
|---|
| 2026.05.22 | ₩9,611 | ₩11,347 | ₩9,464 | ₩10,946 | +13.89% | 3.8만 |
|---|
| 2026.05.21 | ₩9,651 | ₩10,012 | ₩9,344 | ₩9,625 | -0.28% | 8.2만 |
|---|
| 2026.05.20 | ₩8,984 | ₩10,012 | ₩8,944 | ₩9,438 | +5.05% | 6.1만 |
|---|
| 2026.05.19 | ₩8,944 | ₩9,825 | ₩8,810 | ₩8,984 | +0.45% | 3.1만 |
|---|
| 2026.05.18 | ₩8,810 | ₩9,024 | ₩8,677 | ₩9,024 | +2.42% | 3.9만 |
|---|
| 2026.05.15 | ₩9,144 | ₩9,344 | ₩8,677 | ₩8,957 | -2.04% | 8.8만 |
|---|
| 2026.05.14 | ₩10,078 | ₩10,332 | ₩9,144 | ₩9,384 | -6.89% | 8.6만 |
|---|
| 2026.05.13 | ₩10,012 | ₩10,279 | ₩10,012 | ₩10,078 | +0.67% | 4.5만 |
|---|
| 2026.05.12 | ₩11,347 | ₩11,520 | ₩10,012 | ₩10,012 | -11.76% | 5.7만 |
|---|
| 2026.05.11 | ₩10,946 | ₩12,014 | ₩10,946 | ₩11,186 | +2.20% | 4.9만 |
|---|
| 2026.05.08 | ₩11,614 | ₩11,801 | ₩11,213 | ₩11,280 | -2.87% | 4.7만 |
|---|
| 2026.05.07 | ₩11,987 | ₩11,987 | ₩11,347 | ₩11,373 | -5.12% | 2.1만 |
|---|
| 2026.05.06 | ₩11,480 | ₩11,921 | ₩11,347 | ₩11,667 | +1.63% | 4만 |
|---|
| 2026.05.05 | ₩11,373 | ₩11,747 | ₩11,347 | ₩11,427 | +0.47% | 2.2만 |
|---|
| 2026.05.04 | ₩11,747 | ₩11,747 | ₩11,347 | ₩11,520 | -1.93% | 2.6만 |
|---|
| 2026.05.01 | ₩11,600 | ₩11,747 | ₩11,347 | ₩11,360 | -2.07% | 2.1만 |
|---|
| 2026.04.30 | ₩11,734 | ₩11,734 | ₩11,280 | ₩11,347 | -3.30% | 2.7만 |
|---|
| 2026.04.29 | ₩12,014 | ₩12,014 | ₩11,547 | ₩11,560 | -3.78% | 1.3만 |
|---|
| 2026.04.28 | ₩12,548 | ₩12,548 | ₩11,760 | ₩11,801 | -5.96% | 1.9만 |
|---|
| 2026.04.27 | ₩12,415 | ₩12,548 | ₩11,854 | ₩12,014 | -3.23% | 3만 |
|---|
| 2026.04.24 | ₩13,482 | ₩13,482 | ₩12,548 | ₩12,548 | -6.93% | 1.7만 |
|---|
| 2026.04.23 | ₩13,749 | ₩13,749 | ₩12,348 | ₩13,029 | -5.24% | 5.4만 |
|---|
| 2026.04.22 | ₩13,482 | ₩14,283 | ₩13,482 | ₩13,749 | +1.98% | 4만 |
|---|
| 2026.04.21 | ₩14,150 | ₩14,150 | ₩13,216 | ₩13,616 | -3.77% | 8.2만 |
|---|
| 2026.04.20 | ₩14,684 | ₩14,951 | ₩13,482 | ₩13,883 | -5.45% | 11.2만 |
|---|
| 2026.04.17 | ₩14,817 | ₩15,218 | ₩14,417 | ₩14,684 | -0.90% | 9.2만 |
|---|
| 2026.04.16 | ₩14,550 | ₩14,924 | ₩14,150 | ₩14,684 | +0.92% | 10만 |
|---|
| 2026.04.15 | ₩14,684 | ₩15,218 | ₩14,283 | ₩14,951 | +1.82% | 8.4만 |
|---|
| 2026.04.14 | ₩14,951 | ₩15,618 | ₩14,417 | ₩14,951 | 0.00% | 8만 |
|---|
| 2026.04.13 | ₩14,951 | ₩15,618 | ₩14,283 | ₩14,951 | 0.00% | 8.2만 |
|---|
| 2026.04.10 | ₩15,618 | ₩15,752 | ₩14,484 | ₩15,485 | -0.85% | 7.9만 |
|---|
| 2026.04.09 | ₩15,218 | ₩15,485 | ₩14,550 | ₩14,817 | -2.63% | 7.4만 |
|---|
| 2026.04.08 | ₩15,885 | ₩16,286 | ₩14,350 | ₩15,084 | -5.04% | 13.8만 |
|---|
| 2026.04.07 | ₩14,817 | ₩16,419 | ₩14,230 | ₩15,485 | +4.50% | 21.9만 |
|---|
| 2026.04.06 | ₩14,283 | ₩14,951 | ₩14,016 | ₩14,684 | +2.80% | 6.3만 |
|---|
| 2026.04.02 | ₩14,751 | ₩15,351 | ₩13,883 | ₩14,283 | -3.17% | 12만 |
|---|
| 2026.04.01 | ₩13,883 | ₩15,351 | ₩13,683 | ₩14,951 | +7.69% | 15.2만 |
|---|
| 2026.03.31 | ₩12,521 | ₩13,950 | ₩12,281 | ₩13,883 | +10.87% | 5.6만 |
|---|
| 2026.03.30 | ₩11,881 | ₩12,682 | ₩11,774 | ₩12,415 | +4.49% | 4.6만 |
|---|
| 2026.03.27 | ₩12,949 | ₩12,949 | ₩11,694 | ₩12,281 | -5.15% | 5.8만 |
|---|
| 2026.03.26 | ₩12,828 | ₩13,216 | ₩12,548 | ₩12,989 | +1.25% | 5.5만 |
|---|
| 2026.03.25 | ₩11,881 | ₩13,055 | ₩11,747 | ₩12,989 | +9.33% | 5.7만 |
|---|
| 2026.03.24 | ₩12,615 | ₩12,615 | ₩11,480 | ₩11,934 | -5.40% | 14.4만 |
|---|
| 2026.03.23 | ₩12,415 | ₩13,202 | ₩12,148 | ₩12,722 | +2.47% | 6.2만 |
|---|
| 2026.03.20 | ₩14,417 | ₩14,684 | ₩12,815 | ₩13,082 | -9.26% | 15.7만 |
|---|
| 2026.03.19 | ₩12,762 | ₩15,218 | ₩12,348 | ₩14,817 | +16.11% | 31.6만 |
|---|
| 2026.03.18 | ₩11,040 | ₩13,296 | ₩10,946 | ₩13,029 | +18.02% | 22만 |
|---|
| 2026.03.17 | ₩12,001 | ₩13,256 | ₩11,747 | ₩12,815 | +6.79% | 42.2만 |
|---|
| 2026.03.16 | ₩14,350 | ₩16,286 | ₩11,734 | ₩11,854 | -17.40% | 257.2만 |
|---|
| 2026.03.13 | ₩11,360 | ₩14,684 | ₩11,253 | ₩13,002 | +14.45% | 135.5만 |
|---|
| 2026.03.12 | ₩10,412 | ₩12,548 | ₩9,545 | ₩10,799 | +3.72% | 71.6만 |
|---|
| 2026.03.11 | ₩10,960 | ₩11,867 | ₩10,345 | ₩10,853 | -0.97% | 63.1만 |
|---|
| 2026.03.10 | ₩8,210 | ₩15,618 | ₩7,916 | ₩11,894 | +44.88% | 2504.7만 |
|---|
| 2026.03.09 | ₩6,608 | ₩7,262 | ₩6,541 | ₩7,075 | +7.07% | 2.4만 |
|---|
| 2026.03.06 | ₩6,808 | ₩6,808 | ₩6,341 | ₩6,461 | -5.10% | 2.3만 |
|---|
| 2026.03.05 | ₩7,008 | ₩7,142 | ₩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 | ₩6,955 | ₩7,449 | +2.39% | 8.6만 |
|---|
| 2026.03.02 | ₩6,675 | ₩7,475 | ₩6,675 | ₩7,275 | +9.00% | 2.3만 |
|---|
| 2026.02.27 | ₩7,849 | ₩7,849 | ₩7,142 | ₩7,222 | -7.99% | 2.7만 |
|---|
| 2026.02.26 | ₩7,315 | ₩7,903 | ₩7,022 | ₩7,742 | +5.84% | 11만 |
|---|
| 2026.02.25 | ₩7,622 | ₩9,344 | ₩6,688 | ₩7,329 | -3.85% | 51.8만 |
|---|
| 2026.02.24 | ₩7,609 | ₩7,756 | ₩7,342 | ₩7,756 | +1.93% | 4.3천 |
|---|
| 2026.02.23 | ₩7,742 | ₩7,742 | ₩7,275 | ₩7,556 | -2.41% | 7.4천 |
|---|
| 2026.02.20 | ₩7,475 | ₩7,742 | ₩7,315 | ₩7,676 | +2.68% | 4.8천 |
|---|
| 2026.02.19 | ₩7,622 | ₩7,622 | ₩7,208 | ₩7,475 | -1.93% | 9.7천 |
|---|
| 2026.02.18 | ₩7,075 | ₩7,502 | ₩7,075 | ₩7,502 | +6.04% | 5.2천 |
|---|
| 2026.02.17 | ₩7,275 | ₩7,369 | ₩7,008 | ₩7,369 | +1.28% | 1.1만 |
|---|
| 2026.02.13 | ₩7,048 | ₩7,369 | ₩7,008 | ₩7,155 | +1.52% | 1.3만 |
|---|
| 2026.02.12 | ₩7,208 | ₩7,529 | ₩6,955 | ₩7,128 | -1.11% | 4.3천 |
|---|
| 2026.02.11 | ₩7,475 | ₩7,542 | ₩7,115 | ₩7,222 | -3.39% | 1.1만 |
|---|
| 2026.02.10 | ₩7,208 | ₩7,435 | ₩7,075 | ₩7,409 | +2.78% | 6.8천 |
|---|
| 2026.02.09 | ₩6,741 | ₩7,369 | ₩6,741 | ₩7,208 | +6.93% | 1만 |
|---|
| 2026.02.06 | ₩6,941 | ₩7,088 | ₩6,808 | ₩6,848 | -1.35% | 8.1천 |
|---|
| 2026.02.05 | ₩7,435 | ₩7,435 | ₩6,688 | ₩6,821 | -8.26% | 3.1만 |
|---|
| 2026.02.04 | ₩7,075 | ₩7,342 | ₩7,008 | ₩7,208 | +1.89% | 1.7만 |
|---|
| 2026.02.03 | ₩7,249 | ₩7,542 | ₩7,088 | ₩7,382 | +1.84% | 1.2만 |
|---|
| 2026.02.02 | ₩7,502 | ₩7,502 | ₩6,955 | ₩7,155 | -4.63% | 2.5만 |
|---|
| 2026.01.30 | ₩7,636 | ₩8,009 | ₩7,302 | ₩7,475 | -2.10% | 1.6만 |
|---|
| 2026.01.29 | ₩8,356 | ₩8,356 | ₩7,449 | ₩7,742 | -7.35% | 2.1만 |
|---|
| 2026.01.28 | ₩8,009 | ₩8,009 | ₩7,729 | ₩7,929 | -1.00% | 1.1만 |
|---|
| 2026.01.27 | ₩8,290 | ₩8,290 | ₩7,449 | ₩7,742 | -6.60% | 2.1만 |
|---|
| 2026.01.26 | ₩8,677 | ₩8,677 | ₩7,716 | ₩8,290 | -4.46% | 8.8만 |
|---|
| 2026.01.23 | ₩7,382 | ₩7,943 | ₩7,382 | ₩7,809 | +5.79% | 1.2만 |
|---|
| 2026.01.22 | ₩7,275 | ₩7,382 | ₩7,208 | ₩7,329 | +0.73% | 6.1천 |
|---|
| 2026.01.21 | ₩7,475 | ₩7,475 | ₩7,022 | ₩7,115 | -4.82% | 6.5천 |
|---|
| 2026.01.20 | ₩7,342 | ₩7,515 | ₩7,048 | ₩7,088 | -3.45% | 2만 |
|---|
| 2026.01.16 | ₩7,609 | ₩7,742 | ₩7,355 | ₩7,369 | -3.16% | 7.9천 |
|---|
| 2026.01.15 | ₩7,449 | ₩7,609 | ₩7,449 | ₩7,529 | +1.08% | 1만 |
|---|
| 2026.01.14 | ₩7,222 | ₩7,542 | ₩7,222 | ₩7,449 | +3.14% | 1.1만 |
|---|
| 2026.01.13 | ₩7,475 | ₩7,542 | ₩6,941 | ₩7,315 | -2.14% | 1.7만 |
|---|
| 2026.01.12 | ₩8,410 | ₩8,410 | ₩7,475 | ₩7,636 | -9.21% | 3만 |
|---|
| 2026.01.09 | ₩8,410 | ₩8,543 | ₩8,143 | ₩8,316 | -1.11% | 2.4만 |
|---|
| 2026.01.08 | ₩8,543 | ₩8,543 | ₩8,009 | ₩8,397 | -1.72% | 1.7만 |
|---|
| 2026.01.07 | ₩7,836 | ₩8,276 | ₩7,556 | ₩8,250 | +5.28% | 1.9만 |
|---|
| 2026.01.06 | ₩7,702 | ₩7,916 | ₩7,475 | ₩7,836 | +1.73% | 2.6만 |
|---|
| 2026.01.05 | ₩7,969 | ₩7,969 | ₩7,355 | ₩7,622 | -4.36% | 3만 |
|---|
| 2026.01.02 | ₩6,755 | ₩7,916 | ₩6,755 | ₩7,916 | +17.19% | 5.2만 |
|---|
| 2025.12.31 | ₩6,675 | ₩6,768 | ₩6,568 | ₩6,755 | +1.20% | 3.2만 |
|---|
| 2025.12.30 | ₩6,941 | ₩6,995 | ₩6,688 | ₩6,715 | -3.27% | 2.7만 |
|---|
| 2025.12.29 | ₩7,142 | ₩7,342 | ₩6,808 | ₩6,901 | -3.36% | 4.4만 |
|---|
| 2025.12.26 | ₩7,062 | ₩7,208 | ₩6,995 | ₩7,115 | +0.76% | 1.6만 |
|---|
| 2025.12.24 | ₩6,982 | ₩7,222 | ₩6,982 | ₩7,102 | +1.72% | 1.1만 |
|---|
| 2025.12.23 | ₩7,342 | ₩7,409 | ₩7,048 | ₩7,222 | -1.64% | 2.2만 |
|---|
| 2025.12.22 | ₩7,475 | ₩7,596 | ₩7,142 | ₩7,208 | -3.57% | 5.3만 |
|---|
| 2025.12.19 | ₩7,556 | ₩7,556 | ₩7,208 | ₩7,449 | -1.41% | 2만 |
|---|
| 2025.12.18 | ₩7,529 | ₩7,702 | ₩7,208 | ₩7,355 | -2.30% | 4.8만 |
|---|
| 2025.12.17 | ₩8,276 | ₩8,343 | ₩7,609 | ₩7,956 | -3.87% | 10만 |
|---|
| 2025.12.16 | ₩7,422 | ₩7,609 | ₩7,115 | ₩7,382 | -0.54% | 4.2만 |
|---|
| 2025.12.15 | ₩8,036 | ₩8,143 | ₩7,342 | ₩7,342 | -8.64% | 6.9만 |
|---|
| 2025.12.12 | ₩8,316 | ₩8,370 | ₩7,876 | ₩8,130 | -2.25% | 3만 |
|---|
| 2025.12.11 | ₩8,397 | ₩8,397 | ₩8,009 | ₩8,370 | -0.32% | 1.5만 |
|---|
| 2025.12.10 | ₩8,610 | ₩8,610 | ₩8,103 | ₩8,370 | -2.79% | 1.8만 |
|---|
| 2025.12.09 | ₩7,983 | ₩8,677 | ₩7,742 | ₩8,677 | +8.70% | 3.8만 |
|---|
| 2025.12.08 | ₩8,156 | ₩8,543 | ₩7,809 | ₩7,916 | -2.95% | 5.1만 |
|---|
| 2025.12.05 | ₩8,410 | ₩8,543 | ₩8,143 | ₩8,210 | -2.38% | 3.6만 |
|---|
| 2025.12.04 | ₩8,490 | ₩8,543 | ₩8,330 | ₩8,450 | -0.47% | 2.8만 |
|---|
| 2025.12.03 | ₩8,517 | ₩8,744 | ₩8,276 | ₩8,503 | -0.16% | 4.6만 |
|---|
| 2025.12.02 | ₩8,810 | ₩9,184 | ₩8,143 | ₩8,597 | -2.42% | 11.1만 |
|---|
| 2025.12.01 | ₩9,077 | ₩9,171 | ₩8,316 | ₩8,410 | -7.35% | 5.9만 |
|---|
| 2025.11.28 | ₩9,184 | ₩9,184 | ₩8,704 | ₩8,864 | -3.49% | 5.1만 |
|---|
| 2025.11.26 | ₩8,236 | ₩8,944 | ₩8,170 | ₩8,650 | +5.02% | 7.1만 |
|---|
| 2025.11.25 | ₩8,410 | ₩8,623 | ₩8,076 | ₩8,076 | -3.97% | 2만 |
|---|
| 2025.11.24 | ₩8,143 | ₩8,410 | ₩8,143 | ₩8,343 | +2.46% | 3.7만 |
|---|
| 2025.11.21 | ₩8,009 | ₩8,410 | ₩7,889 | ₩8,009 | 0.00% | 4.9만 |
|---|
| 2025.11.20 | ₩8,677 | ₩8,930 | ₩8,023 | ₩8,049 | -7.23% | 3.1만 |
|---|
| 2025.11.19 | ₩8,477 | ₩8,944 | ₩8,143 | ₩8,210 | -3.15% | 5.4만 |
|---|
| 2025.11.18 | ₩8,597 | ₩8,730 | ₩8,477 | ₩8,543 | -0.62% | 2.6만 |
|---|
| 2025.11.17 | ₩8,984 | ₩9,157 | ₩8,583 | ₩8,664 | -3.57% | 3.1만 |
|---|
| 2025.11.14 | ₩9,117 | ₩9,478 | ₩8,944 | ₩9,104 | -0.15% | 2.2만 |
|---|
| 2025.11.13 | ₩9,611 | ₩9,758 | ₩9,077 | ₩9,211 | -4.17% | 4.1만 |
|---|
| 2025.11.12 | ₩9,478 | ₩9,945 | ₩9,358 | ₩9,451 | -0.28% | 3.9만 |
|---|
| 2025.11.11 | ₩9,958 | ₩10,332 | ₩8,276 | ₩9,571 | -3.89% | 17.5만 |
|---|
| 2025.11.10 | ₩9,985 | ₩10,599 | ₩9,758 | ₩9,905 | -0.80% | 1.4만 |
|---|
| 2025.11.07 | ₩10,185 | ₩10,466 | ₩9,838 | ₩9,838 | -3.41% | 3.4만 |
|---|
| 2025.11.06 | ₩10,332 | ₩10,639 | ₩10,185 | ₩10,279 | -0.52% | 2.5만 |
|---|
| 2025.11.05 | ₩10,679 | ₩10,733 | ₩10,145 | ₩10,172 | -4.75% | 3.9만 |
|---|
| 2025.11.04 | ₩10,946 | ₩10,946 | ₩10,679 | ₩10,679 | -2.44% | 3.1만 |
|---|
| 2025.11.03 | ₩11,347 | ₩11,360 | ₩10,946 | ₩11,093 | -2.24% | 3만 |
|---|
| 2025.10.31 | ₩10,946 | ₩11,347 | ₩10,826 | ₩11,133 | +1.71% | 2.3만 |
|---|
| 2025.10.30 | ₩11,507 | ₩11,507 | ₩11,013 | ₩11,173 | -2.90% | 2.3만 |
|---|
| 2025.10.29 | ₩12,348 | ₩12,348 | ₩11,480 | ₩11,854 | -4.00% | 3.7만 |
|---|
| 2025.10.28 | ₩12,281 | ₩12,415 | ₩12,201 | ₩12,401 | +0.98% | 3.1만 |
|---|
| 2025.10.27 | ₩12,321 | ₩12,548 | ₩12,014 | ₩12,241 | -0.65% | 5.5만 |
|---|
| 2025.10.24 | ₩11,574 | ₩12,548 | ₩11,347 | ₩12,281 | +6.11% | 9.6만 |
|---|
| 2025.10.23 | ₩10,813 | ₩11,400 | ₩10,693 | ₩11,347 | +4.94% | 3만 |
|---|
| 2025.10.22 | ₩11,333 | ₩11,347 | ₩10,693 | ₩11,066 | -2.36% | 4.3만 |
|---|
| 2025.10.21 | ₩10,813 | ₩11,347 | ₩10,679 | ₩11,200 | +3.58% | 3.6만 |
|---|
| 2025.10.20 | ₩10,693 | ₩11,013 | ₩10,412 | ₩10,759 | +0.62% | 2.5만 |
|---|
| 2025.10.17 | ₩10,946 | ₩10,946 | ₩9,998 | ₩10,386 | -5.12% | 6.2만 |
|---|
| 2025.10.16 | ₩11,120 | ₩11,881 | ₩10,813 | ₩11,053 | -0.60% | 5.2만 |
|---|
| 2025.10.15 | ₩10,666 | ₩11,146 | ₩10,666 | ₩11,133 | +4.38% | 3.6만 |
|---|
| 2025.10.14 | ₩10,666 | ₩11,080 | ₩10,546 | ₩10,679 | +0.13% | 4.2만 |
|---|
| 2025.10.13 | ₩10,813 | ₩11,280 | ₩10,345 | ₩10,679 | -1.23% | 4.3만 |
|---|
| 2025.10.10 | ₩11,747 | ₩11,881 | ₩10,626 | ₩10,853 | -7.61% | 6.8만 |
|---|