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 | ₩3,098 | ₩3,164 | -3.27% | 7.7만 |
| 2026.10.07 | ₩3,111 | ₩3,311 | ₩3,111 | ₩3,258 | +4.72% | 5.8만 |
| 2026.10.06 | ₩3,338 | ₩3,338 | ₩3,124 | ₩3,138 | -6.00% | 8.4만 |
| 2026.10.05 | ₩3,458 | ₩3,594 | ₩3,351 | ₩3,351 | -3.09% | 4.4만 |
| 2026.10.02 | ₩3,418 | ₩3,572 | ₩3,391 | ₩3,445 | +0.78% | 2.1만 |
| 2026.10.01 | ₩3,632 | ₩3,658 | ₩3,365 | ₩3,458 | -4.78% | 7.3만 |
| 2026.09.30 | ₩3,645 | ₩3,738 | ₩3,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,592 |
| -1.47% |
| 5.5만 |
| 2026.09.29 | ₩3,578 | ₩3,658 | ₩3,477 | ₩3,632 | +1.49% | 5.5만 |
|---|
| 2026.09.28 | ₩3,725 | ₩3,725 | ₩3,501 | ₩3,511 | -5.73% | 9.7만 |
|---|
| 2026.09.25 | ₩3,859 | ₩3,939 | ₩3,685 | ₩3,752 | -2.77% | 5만 |
|---|
| 2026.09.24 | ₩3,391 | ₩3,965 | ₩3,338 | ₩3,885 | +14.57% | 17.2만 |
|---|
| 2026.09.23 | ₩3,578 | ₩3,685 | ₩3,378 | ₩3,471 | -2.99% | 6.2만 |
|---|
| 2026.09.22 | ₩3,298 | ₩3,778 | ₩3,098 | ₩3,632 | +10.12% | 23.4만 |
|---|
| 2026.09.21 | ₩3,325 | ₩3,391 | ₩3,111 | ₩3,271 | -1.61% | 17.2만 |
|---|
| 2026.09.18 | ₩3,738 | ₩3,738 | ₩3,071 | ₩3,325 | -11.07% | 52.3만 |
|---|
| 2026.09.17 | ₩4,313 | ₩4,473 | ₩3,605 | ₩3,618 | -16.10% | 143.6만 |
|---|
| 2026.09.16 | ₩9,119 | ₩9,546 | ₩8,705 | ₩8,919 | -2.20% | 31.7만 |
|---|
| 2026.09.15 | ₩9,199 | ₩9,480 | ₩8,879 | ₩9,159 | -0.44% | 4.4만 |
|---|
| 2026.09.14 | ₩9,606 | ₩10,147 | ₩9,239 | ₩9,239 | -3.82% | 6.2만 |
|---|
| 2026.09.11 | ₩9,066 | ₩9,827 | ₩8,865 | ₩9,787 | +7.95% | 6.7만 |
|---|
| 2026.09.10 | ₩8,705 | ₩9,079 | ₩8,678 | ₩8,865 | +1.84% | 6만 |
|---|
| 2026.09.09 | ₩8,785 | ₩9,012 | ₩8,692 | ₩8,785 | 0.00% | 2.9만 |
|---|
| 2026.09.08 | ₩9,052 | ₩9,213 | ₩8,759 | ₩8,879 | -1.92% | 5만 |
|---|
| 2026.09.04 | ₩8,732 | ₩9,186 | ₩8,719 | ₩9,092 | +4.13% | 4만 |
|---|
| 2026.09.03 | ₩9,106 | ₩9,399 | ₩8,745 | ₩8,785 | -3.52% | 4.4만 |
|---|
| 2026.09.02 | ₩8,905 | ₩9,277 | ₩8,879 | ₩9,052 | +1.65% | 3.6만 |
|---|
| 2026.09.01 | ₩9,159 | ₩9,406 | ₩8,825 | ₩9,012 | -1.60% | 3.3만 |
|---|
| 2026.08.31 | ₩9,012 | ₩9,745 | ₩8,692 | ₩9,213 | +2.22% | 10.5만 |
|---|
| 2026.08.28 | ₩9,079 | ₩9,680 | ₩8,745 | ₩8,972 | -1.18% | 8만 |
|---|
| 2026.08.27 | ₩9,426 | ₩9,720 | ₩8,799 | ₩9,079 | -3.68% | 13만 |
|---|
| 2026.08.26 | ₩9,159 | ₩9,880 | ₩9,026 | ₩9,386 | +2.48% | 6.6만 |
|---|
| 2026.08.25 | ₩9,747 | ₩9,813 | ₩8,678 | ₩9,079 | -6.85% | 15.9만 |
|---|
| 2026.08.24 | ₩11,349 | ₩11,616 | ₩10,748 | ₩11,189 | -1.41% | 9.4만 |
|---|
| 2026.08.21 | ₩11,482 | ₩11,616 | ₩10,988 | ₩11,282 | -1.74% | 7.7만 |
|---|
| 2026.08.20 | ₩11,215 | ₩11,883 | ₩10,922 | ₩11,055 | -1.43% | 6.2만 |
|---|
| 2026.08.19 | ₩10,841 | ₩11,749 | ₩10,681 | ₩10,975 | +1.23% | 11.1만 |
|---|
| 2026.08.18 | ₩10,681 | ₩11,082 | ₩10,227 | ₩10,508 | -1.63% | 5만 |
|---|
| 2026.08.17 | ₩10,014 | ₩11,215 | ₩9,880 | ₩10,948 | +9.33% | 12.3만 |
|---|
| 2026.08.14 | ₩9,373 | ₩10,080 | ₩9,346 | ₩9,880 | +5.41% | 3만 |
|---|
| 2026.08.13 | ₩8,946 | ₩9,747 | ₩8,946 | ₩9,319 | +4.18% | 5.3만 |
|---|
| 2026.08.12 | ₩9,546 | ₩10,548 | ₩9,413 | ₩9,974 | +4.48% | 9.2만 |
|---|
| 2026.08.11 | ₩9,880 | ₩10,521 | ₩9,106 | ₩9,239 | -6.49% | 9.1만 |
|---|
| 2026.08.10 | ₩10,281 | ₩10,654 | ₩9,626 | ₩9,827 | -4.42% | 5.2만 |
|---|
| 2026.08.07 | ₩10,374 | ₩10,681 | ₩10,014 | ₩10,227 | -1.42% | 4.2만 |
|---|
| 2026.08.06 | ₩10,094 | ₩10,548 | ₩10,014 | ₩10,334 | +2.38% | 2.2만 |
|---|
| 2026.08.05 | ₩10,014 | ₩10,454 | ₩9,613 | ₩9,707 | -3.07% | 2.3만 |
|---|
| 2026.08.04 | ₩10,014 | ₩10,681 | ₩9,813 | ₩9,907 | -1.07% | 7.8만 |
|---|
| 2026.08.03 | ₩9,613 | ₩10,107 | ₩9,480 | ₩9,773 | +1.67% | 2.9만 |
|---|
| 2026.07.31 | ₩9,346 | ₩10,254 | ₩9,146 | ₩9,373 | +0.29% | 6.5만 |
|---|
| 2026.07.30 | ₩7,944 | ₩9,253 | ₩7,824 | ₩9,012 | +13.45% | 4.8만 |
|---|
| 2026.07.29 | ₩8,104 | ₩8,144 | ₩7,877 | ₩7,944 | -1.98% | 1.7만 |
|---|
| 2026.07.28 | ₩8,024 | ₩8,411 | ₩7,971 | ₩8,024 | 0.00% | 7.2천 |
|---|
| 2026.07.27 | ₩7,677 | ₩8,278 | ₩7,677 | ₩8,158 | +6.26% | 1.7만 |
|---|
| 2026.07.24 | ₩8,265 | ₩8,411 | ₩7,877 | ₩8,011 | -3.07% | 1.6만 |
|---|
| 2026.07.23 | ₩8,465 | ₩8,785 | ₩8,038 | ₩8,104 | -4.26% | 1.1만 |
|---|
| 2026.07.22 | ₩8,278 | ₩8,545 | ₩8,238 | ₩8,371 | +1.13% | 1.5만 |
|---|
| 2026.07.21 | ₩8,051 | ₩8,278 | ₩8,011 | ₩8,171 | +1.49% | 8.3천 |
|---|
| 2026.07.20 | ₩8,278 | ₩8,545 | ₩7,957 | ₩8,038 | -2.90% | 2.5만 |
|---|
| 2026.07.17 | ₩8,184 | ₩8,371 | ₩7,944 | ₩8,305 | +1.47% | 2만 |
|---|
| 2026.07.16 | ₩8,371 | ₩8,478 | ₩8,011 | ₩8,184 | -2.23% | 8.7천 |
|---|
| 2026.07.15 | ₩8,385 | ₩8,678 | ₩8,291 | ₩8,478 | +1.11% | 1.4만 |
|---|
| 2026.07.14 | ₩8,572 | ₩8,972 | ₩8,278 | ₩8,305 | -3.12% | 1.9만 |
|---|
| 2026.07.13 | ₩9,159 | ₩9,346 | ₩8,411 | ₩8,425 | -8.02% | 4.5만 |
|---|
| 2026.07.10 | ₩8,879 | ₩9,079 | ₩8,812 | ₩9,012 | +1.50% | 1.1만 |
|---|
| 2026.07.09 | ₩8,678 | ₩9,066 | ₩8,305 | ₩8,692 | +0.15% | 2만 |
|---|
| 2026.07.08 | ₩8,532 | ₩8,812 | ₩8,278 | ₩8,585 | +0.63% | 1만 |
|---|
| 2026.07.07 | ₩8,678 | ₩8,959 | ₩8,411 | ₩8,438 | -2.77% | 8.6천 |
|---|
| 2026.07.06 | ₩8,278 | ₩9,213 | ₩8,011 | ₩8,678 | +4.84% | 9.8만 |
|---|
| 2026.07.02 | ₩9,626 | ₩10,014 | ₩9,079 | ₩9,226 | -4.16% | 3.6만 |
|---|
| 2026.07.01 | ₩9,640 | ₩10,548 | ₩9,426 | ₩9,733 | +0.97% | 6.1만 |
|---|
| 2026.06.30 | ₩9,813 | ₩10,014 | ₩9,172 | ₩9,386 | -4.35% | 3.9만 |
|---|
| 2026.06.29 | ₩9,399 | ₩9,480 | ₩9,226 | ₩9,480 | +0.85% | 4.5만 |
|---|
| 2026.06.26 | ₩9,733 | ₩10,014 | ₩9,346 | ₩9,560 | -1.78% | 3만 |
|---|
| 2026.06.25 | ₩9,880 | ₩10,815 | ₩9,613 | ₩9,733 | -1.49% | 1.9만 |
|---|
| 2026.06.24 | ₩10,948 | ₩10,948 | ₩9,880 | ₩9,880 | -9.76% | 2.6만 |
|---|
| 2026.06.23 | ₩10,681 | ₩11,335 | ₩10,681 | ₩10,681 | 0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩11,215 | ₩11,322 | ₩10,681 | ₩10,681 | -4.76% | 3.9만 |
|---|
| 2026.06.18 | ₩11,215 | ₩11,549 | ₩10,895 | ₩10,948 | -2.38% | 2.4만 |
|---|
| 2026.06.17 | ₩10,347 | ₩11,349 | ₩10,187 | ₩11,215 | +8.39% | 3.1만 |
|---|
| 2026.06.16 | ₩10,641 | ₩10,681 | ₩10,174 | ₩10,281 | -3.39% | 8.4천 |
|---|
| 2026.06.15 | ₩10,948 | ₩10,948 | ₩10,414 | ₩10,548 | -3.66% | 1.6만 |
|---|
| 2026.06.12 | ₩10,414 | ₩10,948 | ₩10,414 | ₩10,454 | +0.38% | 1.4만 |
|---|
| 2026.06.11 | ₩10,160 | ₩10,681 | ₩10,067 | ₩10,294 | +1.31% | 2.3만 |
|---|
| 2026.06.10 | ₩10,414 | ₩10,481 | ₩10,147 | ₩10,281 | -1.28% | 1.3만 |
|---|
| 2026.06.09 | ₩10,027 | ₩10,454 | ₩9,893 | ₩10,321 | +2.93% | 1.2만 |
|---|
| 2026.06.08 | ₩9,787 | ₩10,681 | ₩9,787 | ₩10,067 | +2.86% | 1.1만 |
|---|
| 2026.06.05 | ₩10,681 | ₩10,681 | ₩9,613 | ₩9,747 | -8.75% | 3.1만 |
|---|
| 2026.06.04 | ₩10,548 | ₩10,962 | ₩10,548 | ₩10,681 | +1.27% | 1.8만 |
|---|
| 2026.06.03 | ₩10,281 | ₩11,082 | ₩10,120 | ₩10,681 | +3.90% | 3.3만 |
|---|
| 2026.06.02 | ₩10,548 | ₩10,548 | ₩10,000 | ₩10,147 | -3.80% | 2.1만 |
|---|
| 2026.06.01 | ₩10,681 | ₩10,681 | ₩10,054 | ₩10,281 | -3.75% | 2.9만 |
|---|
| 2026.05.29 | ₩10,748 | ₩10,922 | ₩10,147 | ₩10,307 | -4.10% | 1.8만 |
|---|
| 2026.05.28 | ₩10,681 | ₩11,068 | ₩10,481 | ₩10,881 | +1.87% | 1.7만 |
|---|
| 2026.05.27 | ₩11,215 | ₩11,215 | ₩10,414 | ₩10,614 | -5.36% | 3.4만 |
|---|
| 2026.05.26 | ₩11,135 | ₩11,349 | ₩10,334 | ₩10,828 | -2.76% | 5.1만 |
|---|
| 2026.05.22 | ₩9,613 | ₩11,349 | ₩9,466 | ₩10,948 | +13.89% | 3.8만 |
|---|
| 2026.05.21 | ₩9,653 | ₩10,014 | ₩9,346 | ₩9,626 | -0.28% | 8.2만 |
|---|
| 2026.05.20 | ₩8,986 | ₩10,014 | ₩8,946 | ₩9,440 | +5.05% | 6.1만 |
|---|
| 2026.05.19 | ₩8,946 | ₩9,827 | ₩8,812 | ₩8,986 | +0.45% | 3.1만 |
|---|
| 2026.05.18 | ₩8,812 | ₩9,026 | ₩8,678 | ₩9,026 | +2.42% | 3.9만 |
|---|
| 2026.05.15 | ₩9,146 | ₩9,346 | ₩8,678 | ₩8,959 | -2.04% | 8.8만 |
|---|
| 2026.05.14 | ₩10,080 | ₩10,334 | ₩9,146 | ₩9,386 | -6.89% | 8.6만 |
|---|
| 2026.05.13 | ₩10,014 | ₩10,281 | ₩10,014 | ₩10,080 | +0.67% | 4.5만 |
|---|
| 2026.05.12 | ₩11,349 | ₩11,522 | ₩10,014 | ₩10,014 | -11.76% | 5.7만 |
|---|
| 2026.05.11 | ₩10,948 | ₩12,016 | ₩10,948 | ₩11,189 | +2.20% | 4.9만 |
|---|
| 2026.05.08 | ₩11,616 | ₩11,803 | ₩11,215 | ₩11,282 | -2.87% | 4.7만 |
|---|
| 2026.05.07 | ₩11,990 | ₩11,990 | ₩11,349 | ₩11,375 | -5.12% | 2.1만 |
|---|
| 2026.05.06 | ₩11,482 | ₩11,923 | ₩11,349 | ₩11,669 | +1.63% | 4만 |
|---|
| 2026.05.05 | ₩11,375 | ₩11,749 | ₩11,349 | ₩11,429 | +0.47% | 2.2만 |
|---|
| 2026.05.04 | ₩11,749 | ₩11,749 | ₩11,349 | ₩11,522 | -1.93% | 2.6만 |
|---|
| 2026.05.01 | ₩11,602 | ₩11,749 | ₩11,349 | ₩11,362 | -2.07% | 2.1만 |
|---|
| 2026.04.30 | ₩11,736 | ₩11,736 | ₩11,282 | ₩11,349 | -3.30% | 2.7만 |
|---|
| 2026.04.29 | ₩12,016 | ₩12,016 | ₩11,549 | ₩11,562 | -3.78% | 1.3만 |
|---|
| 2026.04.28 | ₩12,550 | ₩12,550 | ₩11,763 | ₩11,803 | -5.96% | 1.9만 |
|---|
| 2026.04.27 | ₩12,417 | ₩12,550 | ₩11,856 | ₩12,016 | -3.23% | 3만 |
|---|
| 2026.04.24 | ₩13,485 | ₩13,485 | ₩12,550 | ₩12,550 | -6.93% | 1.7만 |
|---|
| 2026.04.23 | ₩13,752 | ₩13,752 | ₩12,350 | ₩13,031 | -5.24% | 5.4만 |
|---|
| 2026.04.22 | ₩13,485 | ₩14,286 | ₩13,485 | ₩13,752 | +1.98% | 4만 |
|---|
| 2026.04.21 | ₩14,153 | ₩14,153 | ₩13,218 | ₩13,619 | -3.77% | 8.2만 |
|---|
| 2026.04.20 | ₩14,687 | ₩14,954 | ₩13,485 | ₩13,886 | -5.45% | 11.2만 |
|---|
| 2026.04.17 | ₩14,820 | ₩15,221 | ₩14,420 | ₩14,687 | -0.90% | 9.2만 |
|---|
| 2026.04.16 | ₩14,553 | ₩14,927 | ₩14,153 | ₩14,687 | +0.92% | 10만 |
|---|
| 2026.04.15 | ₩14,687 | ₩15,221 | ₩14,286 | ₩14,954 | +1.82% | 8.4만 |
|---|
| 2026.04.14 | ₩14,954 | ₩15,621 | ₩14,420 | ₩14,954 | 0.00% | 8만 |
|---|
| 2026.04.13 | ₩14,954 | ₩15,621 | ₩14,286 | ₩14,954 | 0.00% | 8.2만 |
|---|
| 2026.04.10 | ₩15,621 | ₩15,755 | ₩14,486 | ₩15,488 | -0.85% | 7.9만 |
|---|
| 2026.04.09 | ₩15,221 | ₩15,488 | ₩14,553 | ₩14,820 | -2.63% | 7.4만 |
|---|
| 2026.04.08 | ₩15,888 | ₩16,289 | ₩14,353 | ₩15,087 | -5.04% | 13.8만 |
|---|
| 2026.04.07 | ₩14,820 | ₩16,422 | ₩14,233 | ₩15,488 | +4.50% | 21.9만 |
|---|
| 2026.04.06 | ₩14,286 | ₩14,954 | ₩14,019 | ₩14,687 | +2.80% | 6.3만 |
|---|
| 2026.04.02 | ₩14,753 | ₩15,354 | ₩13,886 | ₩14,286 | -3.17% | 12만 |
|---|
| 2026.04.01 | ₩13,886 | ₩15,354 | ₩13,685 | ₩14,954 | +7.69% | 15.2만 |
|---|
| 2026.03.31 | ₩12,524 | ₩13,952 | ₩12,283 | ₩13,886 | +10.87% | 5.6만 |
|---|
| 2026.03.30 | ₩11,883 | ₩12,684 | ₩11,776 | ₩12,417 | +4.49% | 4.6만 |
|---|
| 2026.03.27 | ₩12,951 | ₩12,951 | ₩11,696 | ₩12,283 | -5.15% | 5.8만 |
|---|
| 2026.03.26 | ₩12,831 | ₩13,218 | ₩12,550 | ₩12,991 | +1.25% | 5.5만 |
|---|
| 2026.03.25 | ₩11,883 | ₩13,058 | ₩11,749 | ₩12,991 | +9.33% | 5.7만 |
|---|
| 2026.03.24 | ₩12,617 | ₩12,617 | ₩11,482 | ₩11,936 | -5.40% | 14.4만 |
|---|
| 2026.03.23 | ₩12,417 | ₩13,205 | ₩12,150 | ₩12,724 | +2.47% | 6.2만 |
|---|
| 2026.03.20 | ₩14,420 | ₩14,687 | ₩12,817 | ₩13,084 | -9.26% | 15.7만 |
|---|
| 2026.03.19 | ₩12,764 | ₩15,221 | ₩12,350 | ₩14,820 | +16.11% | 31.6만 |
|---|
| 2026.03.18 | ₩11,042 | ₩13,298 | ₩10,948 | ₩13,031 | +18.02% | 22만 |
|---|
| 2026.03.17 | ₩12,003 | ₩13,258 | ₩11,749 | ₩12,817 | +6.79% | 42.2만 |
|---|
| 2026.03.16 | ₩14,353 | ₩16,289 | ₩11,736 | ₩11,856 | -17.40% | 257.2만 |
|---|
| 2026.03.13 | ₩11,362 | ₩14,687 | ₩11,255 | ₩13,004 | +14.45% | 135.5만 |
|---|
| 2026.03.12 | ₩10,414 | ₩12,550 | ₩9,546 | ₩10,801 | +3.72% | 71.6만 |
|---|
| 2026.03.11 | ₩10,962 | ₩11,869 | ₩10,347 | ₩10,855 | -0.97% | 63.1만 |
|---|
| 2026.03.10 | ₩8,211 | ₩15,621 | ₩7,917 | ₩11,896 | +44.88% | 2504.7만 |
|---|
| 2026.03.09 | ₩6,609 | ₩7,263 | ₩6,542 | ₩7,076 | +7.07% | 2.4만 |
|---|
| 2026.03.06 | ₩6,809 | ₩6,809 | ₩6,342 | ₩6,462 | -5.10% | 2.3만 |
|---|
| 2026.03.05 | ₩7,010 | ₩7,143 | ₩6,556 | ₩6,622 | -5.52% | 5.1만 |
|---|
| 2026.03.04 | ₩7,744 | ₩7,744 | ₩6,943 | ₩7,010 | -9.48% | 3.6만 |
|---|
| 2026.03.03 | ₩7,277 | ₩7,891 | ₩6,956 | ₩7,450 | +2.39% | 8.6만 |
|---|
| 2026.03.02 | ₩6,676 | ₩7,477 | ₩6,676 | ₩7,277 | +9.00% | 2.3만 |
|---|
| 2026.02.27 | ₩7,851 | ₩7,851 | ₩7,143 | ₩7,223 | -7.99% | 2.7만 |
|---|
| 2026.02.26 | ₩7,317 | ₩7,904 | ₩7,023 | ₩7,744 | +5.84% | 11만 |
|---|
| 2026.02.25 | ₩7,624 | ₩9,346 | ₩6,689 | ₩7,330 | -3.85% | 51.8만 |
|---|
| 2026.02.24 | ₩7,610 | ₩7,757 | ₩7,343 | ₩7,757 | +1.93% | 4.3천 |
|---|
| 2026.02.23 | ₩7,744 | ₩7,744 | ₩7,277 | ₩7,557 | -2.41% | 7.4천 |
|---|
| 2026.02.20 | ₩7,477 | ₩7,744 | ₩7,317 | ₩7,677 | +2.68% | 4.8천 |
|---|
| 2026.02.19 | ₩7,624 | ₩7,624 | ₩7,210 | ₩7,477 | -1.93% | 9.7천 |
|---|
| 2026.02.18 | ₩7,076 | ₩7,504 | ₩7,076 | ₩7,504 | +6.04% | 5.2천 |
|---|
| 2026.02.17 | ₩7,277 | ₩7,370 | ₩7,010 | ₩7,370 | +1.28% | 1.1만 |
|---|
| 2026.02.13 | ₩7,050 | ₩7,370 | ₩7,010 | ₩7,156 | +1.52% | 1.3만 |
|---|
| 2026.02.12 | ₩7,210 | ₩7,530 | ₩6,956 | ₩7,130 | -1.11% | 4.3천 |
|---|
| 2026.02.11 | ₩7,477 | ₩7,544 | ₩7,116 | ₩7,223 | -3.39% | 1.1만 |
|---|
| 2026.02.10 | ₩7,210 | ₩7,437 | ₩7,076 | ₩7,410 | +2.78% | 6.8천 |
|---|
| 2026.02.09 | ₩6,743 | ₩7,370 | ₩6,743 | ₩7,210 | +6.93% | 1만 |
|---|
| 2026.02.06 | ₩6,943 | ₩7,090 | ₩6,809 | ₩6,849 | -1.35% | 8.1천 |
|---|
| 2026.02.05 | ₩7,437 | ₩7,437 | ₩6,689 | ₩6,823 | -8.26% | 3.1만 |
|---|
| 2026.02.04 | ₩7,076 | ₩7,343 | ₩7,010 | ₩7,210 | +1.89% | 1.7만 |
|---|
| 2026.02.03 | ₩7,250 | ₩7,544 | ₩7,090 | ₩7,383 | +1.84% | 1.2만 |
|---|
| 2026.02.02 | ₩7,504 | ₩7,504 | ₩6,956 | ₩7,156 | -4.63% | 2.5만 |
|---|
| 2026.01.30 | ₩7,637 | ₩8,011 | ₩7,303 | ₩7,477 | -2.10% | 1.6만 |
|---|
| 2026.01.29 | ₩8,358 | ₩8,358 | ₩7,450 | ₩7,744 | -7.35% | 2.1만 |
|---|
| 2026.01.28 | ₩8,011 | ₩8,011 | ₩7,731 | ₩7,931 | -1.00% | 1.1만 |
|---|
| 2026.01.27 | ₩8,291 | ₩8,291 | ₩7,450 | ₩7,744 | -6.60% | 2.1만 |
|---|
| 2026.01.26 | ₩8,678 | ₩8,678 | ₩7,717 | ₩8,291 | -4.46% | 8.8만 |
|---|
| 2026.01.23 | ₩7,383 | ₩7,944 | ₩7,383 | ₩7,811 | +5.79% | 1.2만 |
|---|
| 2026.01.22 | ₩7,277 | ₩7,383 | ₩7,210 | ₩7,330 | +0.73% | 6.1천 |
|---|
| 2026.01.21 | ₩7,477 | ₩7,477 | ₩7,023 | ₩7,116 | -4.82% | 6.5천 |
|---|
| 2026.01.20 | ₩7,343 | ₩7,517 | ₩7,050 | ₩7,090 | -3.45% | 2만 |
|---|
| 2026.01.16 | ₩7,610 | ₩7,744 | ₩7,357 | ₩7,370 | -3.16% | 7.9천 |
|---|
| 2026.01.15 | ₩7,450 | ₩7,610 | ₩7,450 | ₩7,530 | +1.08% | 1만 |
|---|
| 2026.01.14 | ₩7,223 | ₩7,544 | ₩7,223 | ₩7,450 | +3.14% | 1.1만 |
|---|
| 2026.01.13 | ₩7,477 | ₩7,544 | ₩6,943 | ₩7,317 | -2.14% | 1.7만 |
|---|
| 2026.01.12 | ₩8,411 | ₩8,411 | ₩7,477 | ₩7,637 | -9.21% | 3만 |
|---|
| 2026.01.09 | ₩8,411 | ₩8,545 | ₩8,144 | ₩8,318 | -1.11% | 2.4만 |
|---|
| 2026.01.08 | ₩8,545 | ₩8,545 | ₩8,011 | ₩8,398 | -1.72% | 1.7만 |
|---|
| 2026.01.07 | ₩7,837 | ₩8,278 | ₩7,557 | ₩8,251 | +5.28% | 1.9만 |
|---|
| 2026.01.06 | ₩7,704 | ₩7,917 | ₩7,477 | ₩7,837 | +1.73% | 2.6만 |
|---|
| 2026.01.05 | ₩7,971 | ₩7,971 | ₩7,357 | ₩7,624 | -4.36% | 3만 |
|---|
| 2026.01.02 | ₩6,756 | ₩7,917 | ₩6,756 | ₩7,917 | +17.19% | 5.2만 |
|---|
| 2025.12.31 | ₩6,676 | ₩6,769 | ₩6,569 | ₩6,756 | +1.20% | 3.2만 |
|---|
| 2025.12.30 | ₩6,943 | ₩6,996 | ₩6,689 | ₩6,716 | -3.27% | 2.7만 |
|---|
| 2025.12.29 | ₩7,143 | ₩7,343 | ₩6,809 | ₩6,903 | -3.36% | 4.4만 |
|---|
| 2025.12.26 | ₩7,063 | ₩7,210 | ₩6,996 | ₩7,116 | +0.76% | 1.6만 |
|---|
| 2025.12.24 | ₩6,983 | ₩7,223 | ₩6,983 | ₩7,103 | +1.72% | 1.1만 |
|---|
| 2025.12.23 | ₩7,343 | ₩7,410 | ₩7,050 | ₩7,223 | -1.64% | 2.2만 |
|---|
| 2025.12.22 | ₩7,477 | ₩7,597 | ₩7,143 | ₩7,210 | -3.57% | 5.3만 |
|---|
| 2025.12.19 | ₩7,557 | ₩7,557 | ₩7,210 | ₩7,450 | -1.41% | 2만 |
|---|
| 2025.12.18 | ₩7,530 | ₩7,704 | ₩7,210 | ₩7,357 | -2.30% | 4.8만 |
|---|
| 2025.12.17 | ₩8,278 | ₩8,345 | ₩7,610 | ₩7,957 | -3.87% | 10만 |
|---|
| 2025.12.16 | ₩7,423 | ₩7,610 | ₩7,116 | ₩7,383 | -0.54% | 4.2만 |
|---|
| 2025.12.15 | ₩8,038 | ₩8,144 | ₩7,343 | ₩7,343 | -8.64% | 6.9만 |
|---|
| 2025.12.12 | ₩8,318 | ₩8,371 | ₩7,877 | ₩8,131 | -2.25% | 3만 |
|---|
| 2025.12.11 | ₩8,398 | ₩8,398 | ₩8,011 | ₩8,371 | -0.32% | 1.5만 |
|---|
| 2025.12.10 | ₩8,612 | ₩8,612 | ₩8,104 | ₩8,371 | -2.79% | 1.8만 |
|---|
| 2025.12.09 | ₩7,984 | ₩8,678 | ₩7,744 | ₩8,678 | +8.70% | 3.8만 |
|---|
| 2025.12.08 | ₩8,158 | ₩8,545 | ₩7,811 | ₩7,917 | -2.95% | 5.1만 |
|---|
| 2025.12.05 | ₩8,411 | ₩8,545 | ₩8,144 | ₩8,211 | -2.38% | 3.6만 |
|---|
| 2025.12.04 | ₩8,492 | ₩8,545 | ₩8,331 | ₩8,451 | -0.47% | 2.8만 |
|---|
| 2025.12.03 | ₩8,518 | ₩8,745 | ₩8,278 | ₩8,505 | -0.16% | 4.6만 |
|---|
| 2025.12.02 | ₩8,812 | ₩9,186 | ₩8,144 | ₩8,598 | -2.42% | 11.1만 |
|---|
| 2025.12.01 | ₩9,079 | ₩9,172 | ₩8,318 | ₩8,411 | -7.35% | 5.9만 |
|---|
| 2025.11.28 | ₩9,186 | ₩9,186 | ₩8,705 | ₩8,865 | -3.49% | 5.1만 |
|---|
| 2025.11.26 | ₩8,238 | ₩8,946 | ₩8,171 | ₩8,652 | +5.02% | 7.1만 |
|---|
| 2025.11.25 | ₩8,411 | ₩8,625 | ₩8,078 | ₩8,078 | -3.97% | 2만 |
|---|
| 2025.11.24 | ₩8,144 | ₩8,411 | ₩8,144 | ₩8,345 | +2.46% | 3.7만 |
|---|
| 2025.11.21 | ₩8,011 | ₩8,411 | ₩7,891 | ₩8,011 | 0.00% | 4.9만 |
|---|
| 2025.11.20 | ₩8,678 | ₩8,932 | ₩8,024 | ₩8,051 | -7.23% | 3.1만 |
|---|
| 2025.11.19 | ₩8,478 | ₩8,946 | ₩8,144 | ₩8,211 | -3.15% | 5.4만 |
|---|
| 2025.11.18 | ₩8,598 | ₩8,732 | ₩8,478 | ₩8,545 | -0.62% | 2.6만 |
|---|
| 2025.11.17 | ₩8,986 | ₩9,159 | ₩8,585 | ₩8,665 | -3.57% | 3.1만 |
|---|
| 2025.11.14 | ₩9,119 | ₩9,480 | ₩8,946 | ₩9,106 | -0.15% | 2.2만 |
|---|
| 2025.11.13 | ₩9,613 | ₩9,760 | ₩9,079 | ₩9,213 | -4.17% | 4.1만 |
|---|
| 2025.11.12 | ₩9,480 | ₩9,947 | ₩9,359 | ₩9,453 | -0.28% | 3.9만 |
|---|
| 2025.11.11 | ₩9,960 | ₩10,334 | ₩8,278 | ₩9,573 | -3.89% | 17.5만 |
|---|
| 2025.11.10 | ₩9,987 | ₩10,601 | ₩9,760 | ₩9,907 | -0.80% | 1.4만 |
|---|
| 2025.11.07 | ₩10,187 | ₩10,468 | ₩9,840 | ₩9,840 | -3.41% | 3.4만 |
|---|
| 2025.11.06 | ₩10,334 | ₩10,641 | ₩10,187 | ₩10,281 | -0.52% | 2.5만 |
|---|
| 2025.11.05 | ₩10,681 | ₩10,735 | ₩10,147 | ₩10,174 | -4.75% | 3.9만 |
|---|
| 2025.11.04 | ₩10,948 | ₩10,948 | ₩10,681 | ₩10,681 | -2.44% | 3.1만 |
|---|
| 2025.11.03 | ₩11,349 | ₩11,362 | ₩10,948 | ₩11,095 | -2.24% | 3만 |
|---|
| 2025.10.31 | ₩10,948 | ₩11,349 | ₩10,828 | ₩11,135 | +1.71% | 2.3만 |
|---|
| 2025.10.30 | ₩11,509 | ₩11,509 | ₩11,015 | ₩11,175 | -2.90% | 2.3만 |
|---|
| 2025.10.29 | ₩12,350 | ₩12,350 | ₩11,482 | ₩11,856 | -4.00% | 3.7만 |
|---|
| 2025.10.28 | ₩12,283 | ₩12,417 | ₩12,203 | ₩12,404 | +0.98% | 3.1만 |
|---|
| 2025.10.27 | ₩12,323 | ₩12,550 | ₩12,016 | ₩12,243 | -0.65% | 5.5만 |
|---|
| 2025.10.24 | ₩11,576 | ₩12,550 | ₩11,349 | ₩12,283 | +6.11% | 9.6만 |
|---|
| 2025.10.23 | ₩10,815 | ₩11,402 | ₩10,695 | ₩11,349 | +4.94% | 3만 |
|---|
| 2025.10.22 | ₩11,335 | ₩11,349 | ₩10,695 | ₩11,068 | -2.36% | 4.3만 |
|---|
| 2025.10.21 | ₩10,815 | ₩11,349 | ₩10,681 | ₩11,202 | +3.58% | 3.6만 |
|---|
| 2025.10.20 | ₩10,695 | ₩11,015 | ₩10,414 | ₩10,761 | +0.62% | 2.5만 |
|---|
| 2025.10.17 | ₩10,948 | ₩10,948 | ₩10,000 | ₩10,387 | -5.12% | 6.2만 |
|---|
| 2025.10.16 | ₩11,122 | ₩11,883 | ₩10,815 | ₩11,055 | -0.60% | 5.2만 |
|---|
| 2025.10.15 | ₩10,668 | ₩11,149 | ₩10,668 | ₩11,135 | +4.38% | 3.6만 |
|---|
| 2025.10.14 | ₩10,668 | ₩11,082 | ₩10,548 | ₩10,681 | +0.13% | 4.2만 |
|---|
| 2025.10.13 | ₩10,815 | ₩11,282 | ₩10,347 | ₩10,681 | -1.23% | 4.3만 |
|---|
| 2025.10.10 | ₩11,749 | ₩11,883 | ₩10,628 | ₩10,855 | -7.61% | 6.8만 |
|---|