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 | ₩3,205 | ₩3,472 | ₩3,125 | ₩3,311 | +3.33% | 5.8만 |
| 2026.10.08 | ₩3,271 | ₩3,432 | ₩3,098 | ₩3,165 | -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 | ₩3,125 | ₩3,138 | -6.00% | 8.4만 |
| 2026.10.05 | ₩3,458 | ₩3,595 | ₩3,352 | ₩3,352 | -3.09% | 4.4만 |
| 2026.10.02 | ₩3,418 | ₩3,572 | ₩3,392 | ₩3,445 | +0.78% | 2.1만 |
| 2026.10.01 | ₩3,632 | ₩3,659 | ₩3,365 | ₩3,458 | -4.78% | 7.3만 |
| 2026.09.30 | ₩3,645 | ₩3,739 | ₩3,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,592 |
| -1.47% |
| 5.5만 |
| 2026.09.29 | ₩3,578 | ₩3,659 | ₩3,477 | ₩3,632 | +1.49% | 5.5만 |
|---|
| 2026.09.28 | ₩3,725 | ₩3,725 | ₩3,501 | ₩3,512 | -5.73% | 9.7만 |
|---|
| 2026.09.25 | ₩3,859 | ₩3,939 | ₩3,685 | ₩3,752 | -2.77% | 5만 |
|---|
| 2026.09.24 | ₩3,392 | ₩3,966 | ₩3,338 | ₩3,886 | +14.57% | 17.2만 |
|---|
| 2026.09.23 | ₩3,578 | ₩3,685 | ₩3,378 | ₩3,472 | -2.99% | 6.2만 |
|---|
| 2026.09.22 | ₩3,298 | ₩3,779 | ₩3,098 | ₩3,632 | +10.12% | 23.4만 |
|---|
| 2026.09.21 | ₩3,325 | ₩3,392 | ₩3,111 | ₩3,271 | -1.61% | 17.2만 |
|---|
| 2026.09.18 | ₩3,739 | ₩3,739 | ₩3,071 | ₩3,325 | -11.07% | 52.3만 |
|---|
| 2026.09.17 | ₩4,313 | ₩4,473 | ₩3,605 | ₩3,619 | -16.10% | 143.6만 |
|---|
| 2026.09.16 | ₩9,120 | ₩9,547 | ₩8,706 | ₩8,920 | -2.20% | 31.7만 |
|---|
| 2026.09.15 | ₩9,200 | ₩9,480 | ₩8,879 | ₩9,160 | -0.44% | 4.4만 |
|---|
| 2026.09.14 | ₩9,607 | ₩10,148 | ₩9,240 | ₩9,240 | -3.82% | 6.2만 |
|---|
| 2026.09.11 | ₩9,066 | ₩9,828 | ₩8,866 | ₩9,787 | +7.95% | 6.7만 |
|---|
| 2026.09.10 | ₩8,706 | ₩9,080 | ₩8,679 | ₩8,866 | +1.84% | 6만 |
|---|
| 2026.09.09 | ₩8,786 | ₩9,013 | ₩8,693 | ₩8,786 | 0.00% | 2.9만 |
|---|
| 2026.09.08 | ₩9,053 | ₩9,213 | ₩8,759 | ₩8,879 | -1.92% | 5만 |
|---|
| 2026.09.04 | ₩8,733 | ₩9,187 | ₩8,719 | ₩9,093 | +4.13% | 4만 |
|---|
| 2026.09.03 | ₩9,106 | ₩9,400 | ₩8,746 | ₩8,786 | -3.52% | 4.4만 |
|---|
| 2026.09.02 | ₩8,906 | ₩9,277 | ₩8,879 | ₩9,053 | +1.65% | 3.6만 |
|---|
| 2026.09.01 | ₩9,160 | ₩9,407 | ₩8,826 | ₩9,013 | -1.60% | 3.3만 |
|---|
| 2026.08.31 | ₩9,013 | ₩9,746 | ₩8,693 | ₩9,213 | +2.22% | 10.5만 |
|---|
| 2026.08.28 | ₩9,080 | ₩9,681 | ₩8,746 | ₩8,973 | -1.18% | 8만 |
|---|
| 2026.08.27 | ₩9,427 | ₩9,721 | ₩8,799 | ₩9,080 | -3.68% | 13만 |
|---|
| 2026.08.26 | ₩9,160 | ₩9,881 | ₩9,026 | ₩9,387 | +2.48% | 6.6만 |
|---|
| 2026.08.25 | ₩9,747 | ₩9,814 | ₩8,679 | ₩9,080 | -6.85% | 15.9만 |
|---|
| 2026.08.24 | ₩11,350 | ₩11,617 | ₩10,749 | ₩11,189 | -1.41% | 9.4만 |
|---|
| 2026.08.21 | ₩11,483 | ₩11,617 | ₩10,989 | ₩11,283 | -1.74% | 7.7만 |
|---|
| 2026.08.20 | ₩11,216 | ₩11,884 | ₩10,922 | ₩11,056 | -1.43% | 6.2만 |
|---|
| 2026.08.19 | ₩10,842 | ₩11,750 | ₩10,682 | ₩10,976 | +1.23% | 11.1만 |
|---|
| 2026.08.18 | ₩10,682 | ₩11,083 | ₩10,228 | ₩10,508 | -1.63% | 5만 |
|---|
| 2026.08.17 | ₩10,014 | ₩11,216 | ₩9,881 | ₩10,949 | +9.33% | 12.3만 |
|---|
| 2026.08.14 | ₩9,374 | ₩10,081 | ₩9,347 | ₩9,881 | +5.41% | 3만 |
|---|
| 2026.08.13 | ₩8,946 | ₩9,747 | ₩8,946 | ₩9,320 | +4.18% | 5.3만 |
|---|
| 2026.08.12 | ₩9,547 | ₩10,549 | ₩9,414 | ₩9,974 | +4.48% | 9.2만 |
|---|
| 2026.08.11 | ₩9,881 | ₩10,522 | ₩9,106 | ₩9,240 | -6.49% | 9.1만 |
|---|
| 2026.08.10 | ₩10,282 | ₩10,655 | ₩9,627 | ₩9,828 | -4.42% | 5.2만 |
|---|
| 2026.08.07 | ₩10,375 | ₩10,682 | ₩10,014 | ₩10,228 | -1.42% | 4.2만 |
|---|
| 2026.08.06 | ₩10,095 | ₩10,549 | ₩10,014 | ₩10,335 | +2.38% | 2.2만 |
|---|
| 2026.08.05 | ₩10,014 | ₩10,455 | ₩9,614 | ₩9,707 | -3.07% | 2.3만 |
|---|
| 2026.08.04 | ₩10,014 | ₩10,682 | ₩9,814 | ₩9,908 | -1.07% | 7.8만 |
|---|
| 2026.08.03 | ₩9,614 | ₩10,108 | ₩9,480 | ₩9,774 | +1.67% | 2.9만 |
|---|
| 2026.07.31 | ₩9,347 | ₩10,255 | ₩9,147 | ₩9,374 | +0.29% | 6.5만 |
|---|
| 2026.07.30 | ₩7,945 | ₩9,253 | ₩7,825 | ₩9,013 | +13.45% | 4.8만 |
|---|
| 2026.07.29 | ₩8,105 | ₩8,145 | ₩7,878 | ₩7,945 | -1.98% | 1.7만 |
|---|
| 2026.07.28 | ₩8,025 | ₩8,412 | ₩7,972 | ₩8,025 | 0.00% | 7.2천 |
|---|
| 2026.07.27 | ₩7,678 | ₩8,279 | ₩7,678 | ₩8,158 | +6.26% | 1.7만 |
|---|
| 2026.07.24 | ₩8,265 | ₩8,412 | ₩7,878 | ₩8,012 | -3.07% | 1.6만 |
|---|
| 2026.07.23 | ₩8,466 | ₩8,786 | ₩8,038 | ₩8,105 | -4.26% | 1.1만 |
|---|
| 2026.07.22 | ₩8,279 | ₩8,546 | ₩8,239 | ₩8,372 | +1.13% | 1.5만 |
|---|
| 2026.07.21 | ₩8,052 | ₩8,279 | ₩8,012 | ₩8,172 | +1.49% | 8.3천 |
|---|
| 2026.07.20 | ₩8,279 | ₩8,546 | ₩7,958 | ₩8,038 | -2.90% | 2.5만 |
|---|
| 2026.07.17 | ₩8,185 | ₩8,372 | ₩7,945 | ₩8,305 | +1.47% | 2만 |
|---|
| 2026.07.16 | ₩8,372 | ₩8,479 | ₩8,012 | ₩8,185 | -2.23% | 8.7천 |
|---|
| 2026.07.15 | ₩8,385 | ₩8,679 | ₩8,292 | ₩8,479 | +1.11% | 1.4만 |
|---|
| 2026.07.14 | ₩8,572 | ₩8,973 | ₩8,279 | ₩8,305 | -3.12% | 1.9만 |
|---|
| 2026.07.13 | ₩9,160 | ₩9,347 | ₩8,412 | ₩8,425 | -8.02% | 4.5만 |
|---|
| 2026.07.10 | ₩8,879 | ₩9,080 | ₩8,813 | ₩9,013 | +1.50% | 1.1만 |
|---|
| 2026.07.09 | ₩8,679 | ₩9,066 | ₩8,305 | ₩8,693 | +0.15% | 2만 |
|---|
| 2026.07.08 | ₩8,532 | ₩8,813 | ₩8,279 | ₩8,586 | +0.63% | 1만 |
|---|
| 2026.07.07 | ₩8,679 | ₩8,960 | ₩8,412 | ₩8,439 | -2.77% | 8.6천 |
|---|
| 2026.07.06 | ₩8,279 | ₩9,213 | ₩8,012 | ₩8,679 | +4.84% | 9.8만 |
|---|
| 2026.07.02 | ₩9,627 | ₩10,014 | ₩9,080 | ₩9,227 | -4.16% | 3.6만 |
|---|
| 2026.07.01 | ₩9,641 | ₩10,549 | ₩9,427 | ₩9,734 | +0.97% | 6.1만 |
|---|
| 2026.06.30 | ₩9,814 | ₩10,014 | ₩9,173 | ₩9,387 | -4.35% | 3.9만 |
|---|
| 2026.06.29 | ₩9,400 | ₩9,480 | ₩9,227 | ₩9,480 | +0.85% | 4.5만 |
|---|
| 2026.06.26 | ₩9,734 | ₩10,014 | ₩9,347 | ₩9,560 | -1.78% | 3만 |
|---|
| 2026.06.25 | ₩9,881 | ₩10,816 | ₩9,614 | ₩9,734 | -1.49% | 1.9만 |
|---|
| 2026.06.24 | ₩10,949 | ₩10,949 | ₩9,881 | ₩9,881 | -9.76% | 2.6만 |
|---|
| 2026.06.23 | ₩10,682 | ₩11,336 | ₩10,682 | ₩10,682 | 0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩11,216 | ₩11,323 | ₩10,682 | ₩10,682 | -4.76% | 3.9만 |
|---|
| 2026.06.18 | ₩11,216 | ₩11,550 | ₩10,896 | ₩10,949 | -2.38% | 2.4만 |
|---|
| 2026.06.17 | ₩10,348 | ₩11,350 | ₩10,188 | ₩11,216 | +8.39% | 3.1만 |
|---|
| 2026.06.16 | ₩10,642 | ₩10,682 | ₩10,175 | ₩10,282 | -3.39% | 8.4천 |
|---|
| 2026.06.15 | ₩10,949 | ₩10,949 | ₩10,415 | ₩10,549 | -3.66% | 1.6만 |
|---|
| 2026.06.12 | ₩10,415 | ₩10,949 | ₩10,415 | ₩10,455 | +0.38% | 1.4만 |
|---|
| 2026.06.11 | ₩10,161 | ₩10,682 | ₩10,068 | ₩10,295 | +1.31% | 2.3만 |
|---|
| 2026.06.10 | ₩10,415 | ₩10,482 | ₩10,148 | ₩10,282 | -1.28% | 1.3만 |
|---|
| 2026.06.09 | ₩10,028 | ₩10,455 | ₩9,894 | ₩10,322 | +2.93% | 1.2만 |
|---|
| 2026.06.08 | ₩9,787 | ₩10,682 | ₩9,787 | ₩10,068 | +2.86% | 1.1만 |
|---|
| 2026.06.05 | ₩10,682 | ₩10,682 | ₩9,614 | ₩9,747 | -8.75% | 3.1만 |
|---|
| 2026.06.04 | ₩10,549 | ₩10,962 | ₩10,549 | ₩10,682 | +1.27% | 1.8만 |
|---|
| 2026.06.03 | ₩10,282 | ₩11,083 | ₩10,121 | ₩10,682 | +3.90% | 3.3만 |
|---|
| 2026.06.02 | ₩10,549 | ₩10,549 | ₩10,001 | ₩10,148 | -3.80% | 2.1만 |
|---|
| 2026.06.01 | ₩10,682 | ₩10,682 | ₩10,055 | ₩10,282 | -3.75% | 2.9만 |
|---|
| 2026.05.29 | ₩10,749 | ₩10,922 | ₩10,148 | ₩10,308 | -4.10% | 1.8만 |
|---|
| 2026.05.28 | ₩10,682 | ₩11,069 | ₩10,482 | ₩10,882 | +1.87% | 1.7만 |
|---|
| 2026.05.27 | ₩11,216 | ₩11,216 | ₩10,415 | ₩10,615 | -5.36% | 3.4만 |
|---|
| 2026.05.26 | ₩11,136 | ₩11,350 | ₩10,335 | ₩10,829 | -2.76% | 5.1만 |
|---|
| 2026.05.22 | ₩9,614 | ₩11,350 | ₩9,467 | ₩10,949 | +13.89% | 3.8만 |
|---|
| 2026.05.21 | ₩9,654 | ₩10,014 | ₩9,347 | ₩9,627 | -0.28% | 8.2만 |
|---|
| 2026.05.20 | ₩8,986 | ₩10,014 | ₩8,946 | ₩9,440 | +5.05% | 6.1만 |
|---|
| 2026.05.19 | ₩8,946 | ₩9,828 | ₩8,813 | ₩8,986 | +0.45% | 3.1만 |
|---|
| 2026.05.18 | ₩8,813 | ₩9,026 | ₩8,679 | ₩9,026 | +2.42% | 3.9만 |
|---|
| 2026.05.15 | ₩9,147 | ₩9,347 | ₩8,679 | ₩8,960 | -2.04% | 8.8만 |
|---|
| 2026.05.14 | ₩10,081 | ₩10,335 | ₩9,147 | ₩9,387 | -6.89% | 8.6만 |
|---|
| 2026.05.13 | ₩10,014 | ₩10,282 | ₩10,014 | ₩10,081 | +0.67% | 4.5만 |
|---|
| 2026.05.12 | ₩11,350 | ₩11,523 | ₩10,014 | ₩10,014 | -11.76% | 5.7만 |
|---|
| 2026.05.11 | ₩10,949 | ₩12,017 | ₩10,949 | ₩11,189 | +2.20% | 4.9만 |
|---|
| 2026.05.08 | ₩11,617 | ₩11,804 | ₩11,216 | ₩11,283 | -2.87% | 4.7만 |
|---|
| 2026.05.07 | ₩11,991 | ₩11,991 | ₩11,350 | ₩11,376 | -5.12% | 2.1만 |
|---|
| 2026.05.06 | ₩11,483 | ₩11,924 | ₩11,350 | ₩11,670 | +1.63% | 4만 |
|---|
| 2026.05.05 | ₩11,376 | ₩11,750 | ₩11,350 | ₩11,430 | +0.47% | 2.2만 |
|---|
| 2026.05.04 | ₩11,750 | ₩11,750 | ₩11,350 | ₩11,523 | -1.93% | 2.6만 |
|---|
| 2026.05.01 | ₩11,603 | ₩11,750 | ₩11,350 | ₩11,363 | -2.07% | 2.1만 |
|---|
| 2026.04.30 | ₩11,737 | ₩11,737 | ₩11,283 | ₩11,350 | -3.30% | 2.7만 |
|---|
| 2026.04.29 | ₩12,017 | ₩12,017 | ₩11,550 | ₩11,563 | -3.78% | 1.3만 |
|---|
| 2026.04.28 | ₩12,551 | ₩12,551 | ₩11,764 | ₩11,804 | -5.96% | 1.9만 |
|---|
| 2026.04.27 | ₩12,418 | ₩12,551 | ₩11,857 | ₩12,017 | -3.23% | 3만 |
|---|
| 2026.04.24 | ₩13,486 | ₩13,486 | ₩12,551 | ₩12,551 | -6.93% | 1.7만 |
|---|
| 2026.04.23 | ₩13,753 | ₩13,753 | ₩12,351 | ₩13,032 | -5.24% | 5.4만 |
|---|
| 2026.04.22 | ₩13,486 | ₩14,287 | ₩13,486 | ₩13,753 | +1.98% | 4만 |
|---|
| 2026.04.21 | ₩14,154 | ₩14,154 | ₩13,219 | ₩13,620 | -3.77% | 8.2만 |
|---|
| 2026.04.20 | ₩14,688 | ₩14,955 | ₩13,486 | ₩13,887 | -5.45% | 11.2만 |
|---|
| 2026.04.17 | ₩14,821 | ₩15,222 | ₩14,421 | ₩14,688 | -0.90% | 9.2만 |
|---|
| 2026.04.16 | ₩14,554 | ₩14,928 | ₩14,154 | ₩14,688 | +0.92% | 10만 |
|---|
| 2026.04.15 | ₩14,688 | ₩15,222 | ₩14,287 | ₩14,955 | +1.82% | 8.4만 |
|---|
| 2026.04.14 | ₩14,955 | ₩15,623 | ₩14,421 | ₩14,955 | 0.00% | 8만 |
|---|
| 2026.04.13 | ₩14,955 | ₩15,623 | ₩14,287 | ₩14,955 | 0.00% | 8.2만 |
|---|
| 2026.04.10 | ₩15,623 | ₩15,756 | ₩14,488 | ₩15,489 | -0.85% | 7.9만 |
|---|
| 2026.04.09 | ₩15,222 | ₩15,489 | ₩14,554 | ₩14,821 | -2.63% | 7.4만 |
|---|
| 2026.04.08 | ₩15,890 | ₩16,290 | ₩14,354 | ₩15,088 | -5.04% | 13.8만 |
|---|
| 2026.04.07 | ₩14,821 | ₩16,424 | ₩14,234 | ₩15,489 | +4.50% | 21.9만 |
|---|
| 2026.04.06 | ₩14,287 | ₩14,955 | ₩14,020 | ₩14,688 | +2.80% | 6.3만 |
|---|
| 2026.04.02 | ₩14,755 | ₩15,355 | ₩13,887 | ₩14,287 | -3.17% | 12만 |
|---|
| 2026.04.01 | ₩13,887 | ₩15,355 | ₩13,686 | ₩14,955 | +7.69% | 15.2만 |
|---|
| 2026.03.31 | ₩12,525 | ₩13,953 | ₩12,284 | ₩13,887 | +10.87% | 5.6만 |
|---|
| 2026.03.30 | ₩11,884 | ₩12,685 | ₩11,777 | ₩12,418 | +4.49% | 4.6만 |
|---|
| 2026.03.27 | ₩12,952 | ₩12,952 | ₩11,697 | ₩12,284 | -5.15% | 5.8만 |
|---|
| 2026.03.26 | ₩12,832 | ₩13,219 | ₩12,551 | ₩12,992 | +1.25% | 5.5만 |
|---|
| 2026.03.25 | ₩11,884 | ₩13,059 | ₩11,750 | ₩12,992 | +9.33% | 5.7만 |
|---|
| 2026.03.24 | ₩12,618 | ₩12,618 | ₩11,483 | ₩11,937 | -5.40% | 14.4만 |
|---|
| 2026.03.23 | ₩12,418 | ₩13,206 | ₩12,151 | ₩12,725 | +2.47% | 6.2만 |
|---|
| 2026.03.20 | ₩14,421 | ₩14,688 | ₩12,818 | ₩13,086 | -9.26% | 15.7만 |
|---|
| 2026.03.19 | ₩12,765 | ₩15,222 | ₩12,351 | ₩14,821 | +16.11% | 31.6만 |
|---|
| 2026.03.18 | ₩11,043 | ₩13,299 | ₩10,949 | ₩13,032 | +18.02% | 22만 |
|---|
| 2026.03.17 | ₩12,004 | ₩13,259 | ₩11,750 | ₩12,818 | +6.79% | 42.2만 |
|---|
| 2026.03.16 | ₩14,354 | ₩16,290 | ₩11,737 | ₩11,857 | -17.40% | 257.2만 |
|---|
| 2026.03.13 | ₩11,363 | ₩14,688 | ₩11,256 | ₩13,005 | +14.45% | 135.5만 |
|---|
| 2026.03.12 | ₩10,415 | ₩12,551 | ₩9,547 | ₩10,802 | +3.72% | 71.6만 |
|---|
| 2026.03.11 | ₩10,962 | ₩11,870 | ₩10,348 | ₩10,856 | -0.97% | 63.1만 |
|---|
| 2026.03.10 | ₩8,212 | ₩15,623 | ₩7,918 | ₩11,897 | +44.88% | 2504.7만 |
|---|
| 2026.03.09 | ₩6,610 | ₩7,264 | ₩6,543 | ₩7,077 | +7.07% | 2.4만 |
|---|
| 2026.03.06 | ₩6,810 | ₩6,810 | ₩6,342 | ₩6,463 | -5.10% | 2.3만 |
|---|
| 2026.03.05 | ₩7,010 | ₩7,144 | ₩6,556 | ₩6,623 | -5.52% | 5.1만 |
|---|
| 2026.03.04 | ₩7,745 | ₩7,745 | ₩6,943 | ₩7,010 | -9.48% | 3.6만 |
|---|
| 2026.03.03 | ₩7,277 | ₩7,891 | ₩6,957 | ₩7,451 | +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 | ₩7,144 | ₩7,224 | -7.99% | 2.7만 |
|---|
| 2026.02.26 | ₩7,317 | ₩7,905 | ₩7,023 | ₩7,745 | +5.84% | 11만 |
|---|
| 2026.02.25 | ₩7,624 | ₩9,347 | ₩6,690 | ₩7,331 | -3.85% | 51.8만 |
|---|
| 2026.02.24 | ₩7,611 | ₩7,758 | ₩7,344 | ₩7,758 | +1.93% | 4.3천 |
|---|
| 2026.02.23 | ₩7,745 | ₩7,745 | ₩7,277 | ₩7,558 | -2.41% | 7.4천 |
|---|
| 2026.02.20 | ₩7,477 | ₩7,745 | ₩7,317 | ₩7,678 | +2.68% | 4.8천 |
|---|
| 2026.02.19 | ₩7,624 | ₩7,624 | ₩7,210 | ₩7,477 | -1.93% | 9.7천 |
|---|
| 2026.02.18 | ₩7,077 | ₩7,504 | ₩7,077 | ₩7,504 | +6.04% | 5.2천 |
|---|
| 2026.02.17 | ₩7,277 | ₩7,371 | ₩7,010 | ₩7,371 | +1.28% | 1.1만 |
|---|
| 2026.02.13 | ₩7,050 | ₩7,371 | ₩7,010 | ₩7,157 | +1.52% | 1.3만 |
|---|
| 2026.02.12 | ₩7,210 | ₩7,531 | ₩6,957 | ₩7,130 | -1.11% | 4.3천 |
|---|
| 2026.02.11 | ₩7,477 | ₩7,544 | ₩7,117 | ₩7,224 | -3.39% | 1.1만 |
|---|
| 2026.02.10 | ₩7,210 | ₩7,437 | ₩7,077 | ₩7,411 | +2.78% | 6.8천 |
|---|
| 2026.02.09 | ₩6,743 | ₩7,371 | ₩6,743 | ₩7,210 | +6.93% | 1만 |
|---|
| 2026.02.06 | ₩6,943 | ₩7,090 | ₩6,810 | ₩6,850 | -1.35% | 8.1천 |
|---|
| 2026.02.05 | ₩7,437 | ₩7,437 | ₩6,690 | ₩6,823 | -8.26% | 3.1만 |
|---|
| 2026.02.04 | ₩7,077 | ₩7,344 | ₩7,010 | ₩7,210 | +1.89% | 1.7만 |
|---|
| 2026.02.03 | ₩7,250 | ₩7,544 | ₩7,090 | ₩7,384 | +1.84% | 1.2만 |
|---|
| 2026.02.02 | ₩7,504 | ₩7,504 | ₩6,957 | ₩7,157 | -4.63% | 2.5만 |
|---|
| 2026.01.30 | ₩7,638 | ₩8,012 | ₩7,304 | ₩7,477 | -2.10% | 1.6만 |
|---|
| 2026.01.29 | ₩8,359 | ₩8,359 | ₩7,451 | ₩7,745 | -7.35% | 2.1만 |
|---|
| 2026.01.28 | ₩8,012 | ₩8,012 | ₩7,731 | ₩7,931 | -1.00% | 1.1만 |
|---|
| 2026.01.27 | ₩8,292 | ₩8,292 | ₩7,451 | ₩7,745 | -6.60% | 2.1만 |
|---|
| 2026.01.26 | ₩8,679 | ₩8,679 | ₩7,718 | ₩8,292 | -4.46% | 8.8만 |
|---|
| 2026.01.23 | ₩7,384 | ₩7,945 | ₩7,384 | ₩7,811 | +5.79% | 1.2만 |
|---|
| 2026.01.22 | ₩7,277 | ₩7,384 | ₩7,210 | ₩7,331 | +0.73% | 6.1천 |
|---|
| 2026.01.21 | ₩7,477 | ₩7,477 | ₩7,023 | ₩7,117 | -4.82% | 6.5천 |
|---|
| 2026.01.20 | ₩7,344 | ₩7,518 | ₩7,050 | ₩7,090 | -3.45% | 2만 |
|---|
| 2026.01.16 | ₩7,611 | ₩7,745 | ₩7,357 | ₩7,371 | -3.16% | 7.9천 |
|---|
| 2026.01.15 | ₩7,451 | ₩7,611 | ₩7,451 | ₩7,531 | +1.08% | 1만 |
|---|
| 2026.01.14 | ₩7,224 | ₩7,544 | ₩7,224 | ₩7,451 | +3.14% | 1.1만 |
|---|
| 2026.01.13 | ₩7,477 | ₩7,544 | ₩6,943 | ₩7,317 | -2.14% | 1.7만 |
|---|
| 2026.01.12 | ₩8,412 | ₩8,412 | ₩7,477 | ₩7,638 | -9.21% | 3만 |
|---|
| 2026.01.09 | ₩8,412 | ₩8,546 | ₩8,145 | ₩8,319 | -1.11% | 2.4만 |
|---|
| 2026.01.08 | ₩8,546 | ₩8,546 | ₩8,012 | ₩8,399 | -1.72% | 1.7만 |
|---|
| 2026.01.07 | ₩7,838 | ₩8,279 | ₩7,558 | ₩8,252 | +5.28% | 1.9만 |
|---|
| 2026.01.06 | ₩7,704 | ₩7,918 | ₩7,477 | ₩7,838 | +1.73% | 2.6만 |
|---|
| 2026.01.05 | ₩7,972 | ₩7,972 | ₩7,357 | ₩7,624 | -4.36% | 3만 |
|---|
| 2026.01.02 | ₩6,756 | ₩7,918 | ₩6,756 | ₩7,918 | +17.19% | 5.2만 |
|---|
| 2025.12.31 | ₩6,676 | ₩6,770 | ₩6,569 | ₩6,756 | +1.20% | 3.2만 |
|---|
| 2025.12.30 | ₩6,943 | ₩6,997 | ₩6,690 | ₩6,716 | -3.27% | 2.7만 |
|---|
| 2025.12.29 | ₩7,144 | ₩7,344 | ₩6,810 | ₩6,903 | -3.36% | 4.4만 |
|---|
| 2025.12.26 | ₩7,064 | ₩7,210 | ₩6,997 | ₩7,117 | +0.76% | 1.6만 |
|---|
| 2025.12.24 | ₩6,983 | ₩7,224 | ₩6,983 | ₩7,104 | +1.72% | 1.1만 |
|---|
| 2025.12.23 | ₩7,344 | ₩7,411 | ₩7,050 | ₩7,224 | -1.64% | 2.2만 |
|---|
| 2025.12.22 | ₩7,477 | ₩7,598 | ₩7,144 | ₩7,210 | -3.57% | 5.3만 |
|---|
| 2025.12.19 | ₩7,558 | ₩7,558 | ₩7,210 | ₩7,451 | -1.41% | 2만 |
|---|
| 2025.12.18 | ₩7,531 | ₩7,704 | ₩7,210 | ₩7,357 | -2.30% | 4.8만 |
|---|
| 2025.12.17 | ₩8,279 | ₩8,345 | ₩7,611 | ₩7,958 | -3.87% | 10만 |
|---|
| 2025.12.16 | ₩7,424 | ₩7,611 | ₩7,117 | ₩7,384 | -0.54% | 4.2만 |
|---|
| 2025.12.15 | ₩8,038 | ₩8,145 | ₩7,344 | ₩7,344 | -8.64% | 6.9만 |
|---|
| 2025.12.12 | ₩8,319 | ₩8,372 | ₩7,878 | ₩8,132 | -2.25% | 3만 |
|---|
| 2025.12.11 | ₩8,399 | ₩8,399 | ₩8,012 | ₩8,372 | -0.32% | 1.5만 |
|---|
| 2025.12.10 | ₩8,612 | ₩8,612 | ₩8,105 | ₩8,372 | -2.79% | 1.8만 |
|---|
| 2025.12.09 | ₩7,985 | ₩8,679 | ₩7,745 | ₩8,679 | +8.70% | 3.8만 |
|---|
| 2025.12.08 | ₩8,158 | ₩8,546 | ₩7,811 | ₩7,918 | -2.95% | 5.1만 |
|---|
| 2025.12.05 | ₩8,412 | ₩8,546 | ₩8,145 | ₩8,212 | -2.38% | 3.6만 |
|---|
| 2025.12.04 | ₩8,492 | ₩8,546 | ₩8,332 | ₩8,452 | -0.47% | 2.8만 |
|---|
| 2025.12.03 | ₩8,519 | ₩8,746 | ₩8,279 | ₩8,506 | -0.16% | 4.6만 |
|---|
| 2025.12.02 | ₩8,813 | ₩9,187 | ₩8,145 | ₩8,599 | -2.42% | 11.1만 |
|---|
| 2025.12.01 | ₩9,080 | ₩9,173 | ₩8,319 | ₩8,412 | -7.35% | 5.9만 |
|---|
| 2025.11.28 | ₩9,187 | ₩9,187 | ₩8,706 | ₩8,866 | -3.49% | 5.1만 |
|---|
| 2025.11.26 | ₩8,239 | ₩8,946 | ₩8,172 | ₩8,652 | +5.02% | 7.1만 |
|---|
| 2025.11.25 | ₩8,412 | ₩8,626 | ₩8,078 | ₩8,078 | -3.97% | 2만 |
|---|
| 2025.11.24 | ₩8,145 | ₩8,412 | ₩8,145 | ₩8,345 | +2.46% | 3.7만 |
|---|
| 2025.11.21 | ₩8,012 | ₩8,412 | ₩7,891 | ₩8,012 | 0.00% | 4.9만 |
|---|
| 2025.11.20 | ₩8,679 | ₩8,933 | ₩8,025 | ₩8,052 | -7.23% | 3.1만 |
|---|
| 2025.11.19 | ₩8,479 | ₩8,946 | ₩8,145 | ₩8,212 | -3.15% | 5.4만 |
|---|
| 2025.11.18 | ₩8,599 | ₩8,733 | ₩8,479 | ₩8,546 | -0.62% | 2.6만 |
|---|
| 2025.11.17 | ₩8,986 | ₩9,160 | ₩8,586 | ₩8,666 | -3.57% | 3.1만 |
|---|
| 2025.11.14 | ₩9,120 | ₩9,480 | ₩8,946 | ₩9,106 | -0.15% | 2.2만 |
|---|
| 2025.11.13 | ₩9,614 | ₩9,761 | ₩9,080 | ₩9,213 | -4.17% | 4.1만 |
|---|
| 2025.11.12 | ₩9,480 | ₩9,948 | ₩9,360 | ₩9,454 | -0.28% | 3.9만 |
|---|
| 2025.11.11 | ₩9,961 | ₩10,335 | ₩8,279 | ₩9,574 | -3.89% | 17.5만 |
|---|
| 2025.11.10 | ₩9,988 | ₩10,602 | ₩9,761 | ₩9,908 | -0.80% | 1.4만 |
|---|
| 2025.11.07 | ₩10,188 | ₩10,468 | ₩9,841 | ₩9,841 | -3.41% | 3.4만 |
|---|
| 2025.11.06 | ₩10,335 | ₩10,642 | ₩10,188 | ₩10,282 | -0.52% | 2.5만 |
|---|
| 2025.11.05 | ₩10,682 | ₩10,735 | ₩10,148 | ₩10,175 | -4.75% | 3.9만 |
|---|
| 2025.11.04 | ₩10,949 | ₩10,949 | ₩10,682 | ₩10,682 | -2.44% | 3.1만 |
|---|
| 2025.11.03 | ₩11,350 | ₩11,363 | ₩10,949 | ₩11,096 | -2.24% | 3만 |
|---|
| 2025.10.31 | ₩10,949 | ₩11,350 | ₩10,829 | ₩11,136 | +1.71% | 2.3만 |
|---|
| 2025.10.30 | ₩11,510 | ₩11,510 | ₩11,016 | ₩11,176 | -2.90% | 2.3만 |
|---|
| 2025.10.29 | ₩12,351 | ₩12,351 | ₩11,483 | ₩11,857 | -4.00% | 3.7만 |
|---|
| 2025.10.28 | ₩12,284 | ₩12,418 | ₩12,204 | ₩12,405 | +0.98% | 3.1만 |
|---|
| 2025.10.27 | ₩12,324 | ₩12,551 | ₩12,017 | ₩12,244 | -0.65% | 5.5만 |
|---|
| 2025.10.24 | ₩11,577 | ₩12,551 | ₩11,350 | ₩12,284 | +6.11% | 9.6만 |
|---|
| 2025.10.23 | ₩10,816 | ₩11,403 | ₩10,695 | ₩11,350 | +4.94% | 3만 |
|---|
| 2025.10.22 | ₩11,336 | ₩11,350 | ₩10,695 | ₩11,069 | -2.36% | 4.3만 |
|---|
| 2025.10.21 | ₩10,816 | ₩11,350 | ₩10,682 | ₩11,203 | +3.58% | 3.6만 |
|---|
| 2025.10.20 | ₩10,695 | ₩11,016 | ₩10,415 | ₩10,762 | +0.62% | 2.5만 |
|---|
| 2025.10.17 | ₩10,949 | ₩10,949 | ₩10,001 | ₩10,388 | -5.12% | 6.2만 |
|---|
| 2025.10.16 | ₩11,123 | ₩11,884 | ₩10,816 | ₩11,056 | -0.60% | 5.2만 |
|---|
| 2025.10.15 | ₩10,669 | ₩11,149 | ₩10,669 | ₩11,136 | +4.38% | 3.6만 |
|---|
| 2025.10.14 | ₩10,669 | ₩11,083 | ₩10,549 | ₩10,682 | +0.13% | 4.2만 |
|---|
| 2025.10.13 | ₩10,816 | ₩11,283 | ₩10,348 | ₩10,682 | -1.23% | 4.3만 |
|---|
| 2025.10.10 | ₩11,750 | ₩11,884 | ₩10,629 | ₩10,856 | -7.61% | 6.8만 |
|---|