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 | ₩3,312 | +3.33% | 5.8만 |
| 2026.10.08 | ₩3,272 | ₩3,432 | ₩3,098 | ₩3,165 | -3.27% | 7.7만 |
| 2026.10.07 | ₩3,111 | ₩3,312 | ₩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 | ₩3,459 | ₩3,595 | ₩3,352 | ₩3,352 | -3.09% | 4.4만 |
| 2026.10.02 | ₩3,419 | ₩3,572 | ₩3,392 | ₩3,445 | +0.78% | 2.1만 |
| 2026.10.01 | ₩3,632 | ₩3,659 | ₩3,365 | ₩3,459 | -4.78% | 7.3만 |
| 2026.09.30 | ₩3,646 | ₩3,739 | ₩3,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,592 |
| -1.47% |
| 5.5만 |
| 2026.09.29 | ₩3,579 | ₩3,659 | ₩3,477 | ₩3,632 | +1.49% | 5.5만 |
|---|
| 2026.09.28 | ₩3,726 | ₩3,726 | ₩3,501 | ₩3,512 | -5.73% | 9.7만 |
|---|
| 2026.09.25 | ₩3,859 | ₩3,939 | ₩3,686 | ₩3,752 | -2.77% | 5만 |
|---|
| 2026.09.24 | ₩3,392 | ₩3,966 | ₩3,338 | ₩3,886 | +14.57% | 17.2만 |
|---|
| 2026.09.23 | ₩3,579 | ₩3,686 | ₩3,379 | ₩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 | ₩3,272 | -1.61% | 17.2만 |
|---|
| 2026.09.18 | ₩3,739 | ₩3,739 | ₩3,071 | ₩3,325 | -11.07% | 52.3만 |
|---|
| 2026.09.17 | ₩4,313 | ₩4,474 | ₩3,606 | ₩3,619 | -16.10% | 143.6만 |
|---|
| 2026.09.16 | ₩9,121 | ₩9,548 | ₩8,707 | ₩8,920 | -2.20% | 31.7만 |
|---|
| 2026.09.15 | ₩9,201 | ₩9,481 | ₩8,880 | ₩9,161 | -0.44% | 4.4만 |
|---|
| 2026.09.14 | ₩9,608 | ₩10,149 | ₩9,241 | ₩9,241 | -3.82% | 6.2만 |
|---|
| 2026.09.11 | ₩9,067 | ₩9,828 | ₩8,867 | ₩9,788 | +7.95% | 6.7만 |
|---|
| 2026.09.10 | ₩8,707 | ₩9,081 | ₩8,680 | ₩8,867 | +1.84% | 6만 |
|---|
| 2026.09.09 | ₩8,787 | ₩9,014 | ₩8,693 | ₩8,787 | 0.00% | 2.9만 |
|---|
| 2026.09.08 | ₩9,054 | ₩9,214 | ₩8,760 | ₩8,880 | -1.92% | 5만 |
|---|
| 2026.09.04 | ₩8,733 | ₩9,187 | ₩8,720 | ₩9,094 | +4.13% | 4만 |
|---|
| 2026.09.03 | ₩9,107 | ₩9,401 | ₩8,747 | ₩8,787 | -3.52% | 4.4만 |
|---|
| 2026.09.02 | ₩8,907 | ₩9,278 | ₩8,880 | ₩9,054 | +1.65% | 3.6만 |
|---|
| 2026.09.01 | ₩9,161 | ₩9,408 | ₩8,827 | ₩9,014 | -1.60% | 3.3만 |
|---|
| 2026.08.31 | ₩9,014 | ₩9,747 | ₩8,693 | ₩9,214 | +2.22% | 10.5만 |
|---|
| 2026.08.28 | ₩9,081 | ₩9,682 | ₩8,747 | ₩8,974 | -1.18% | 8만 |
|---|
| 2026.08.27 | ₩9,428 | ₩9,722 | ₩8,800 | ₩9,081 | -3.68% | 13만 |
|---|
| 2026.08.26 | ₩9,161 | ₩9,882 | ₩9,027 | ₩9,388 | +2.48% | 6.6만 |
|---|
| 2026.08.25 | ₩9,748 | ₩9,815 | ₩8,680 | ₩9,081 | -6.85% | 15.9만 |
|---|
| 2026.08.24 | ₩11,351 | ₩11,618 | ₩10,750 | ₩11,190 | -1.41% | 9.4만 |
|---|
| 2026.08.21 | ₩11,484 | ₩11,618 | ₩10,990 | ₩11,284 | -1.74% | 7.7만 |
|---|
| 2026.08.20 | ₩11,217 | ₩11,885 | ₩10,923 | ₩11,057 | -1.43% | 6.2만 |
|---|
| 2026.08.19 | ₩10,843 | ₩11,751 | ₩10,683 | ₩10,977 | +1.23% | 11.1만 |
|---|
| 2026.08.18 | ₩10,683 | ₩11,084 | ₩10,229 | ₩10,509 | -1.63% | 5만 |
|---|
| 2026.08.17 | ₩10,015 | ₩11,217 | ₩9,882 | ₩10,950 | +9.33% | 12.3만 |
|---|
| 2026.08.14 | ₩9,374 | ₩10,082 | ₩9,348 | ₩9,882 | +5.41% | 3만 |
|---|
| 2026.08.13 | ₩8,947 | ₩9,748 | ₩8,947 | ₩9,321 | +4.18% | 5.3만 |
|---|
| 2026.08.12 | ₩9,548 | ₩10,550 | ₩9,414 | ₩9,975 | +4.48% | 9.2만 |
|---|
| 2026.08.11 | ₩9,882 | ₩10,523 | ₩9,107 | ₩9,241 | -6.49% | 9.1만 |
|---|
| 2026.08.10 | ₩10,282 | ₩10,656 | ₩9,628 | ₩9,828 | -4.42% | 5.2만 |
|---|
| 2026.08.07 | ₩10,376 | ₩10,683 | ₩10,015 | ₩10,229 | -1.42% | 4.2만 |
|---|
| 2026.08.06 | ₩10,095 | ₩10,550 | ₩10,015 | ₩10,336 | +2.38% | 2.2만 |
|---|
| 2026.08.05 | ₩10,015 | ₩10,456 | ₩9,615 | ₩9,708 | -3.07% | 2.3만 |
|---|
| 2026.08.04 | ₩10,015 | ₩10,683 | ₩9,815 | ₩9,909 | -1.07% | 7.8만 |
|---|
| 2026.08.03 | ₩9,615 | ₩10,109 | ₩9,481 | ₩9,775 | +1.67% | 2.9만 |
|---|
| 2026.07.31 | ₩9,348 | ₩10,256 | ₩9,147 | ₩9,374 | +0.29% | 6.5만 |
|---|
| 2026.07.30 | ₩7,946 | ₩9,254 | ₩7,825 | ₩9,014 | +13.45% | 4.8만 |
|---|
| 2026.07.29 | ₩8,106 | ₩8,146 | ₩7,879 | ₩7,946 | -1.98% | 1.7만 |
|---|
| 2026.07.28 | ₩8,026 | ₩8,413 | ₩7,972 | ₩8,026 | 0.00% | 7.2천 |
|---|
| 2026.07.27 | ₩7,678 | ₩8,279 | ₩7,678 | ₩8,159 | +6.26% | 1.7만 |
|---|
| 2026.07.24 | ₩8,266 | ₩8,413 | ₩7,879 | ₩8,012 | -3.07% | 1.6만 |
|---|
| 2026.07.23 | ₩8,466 | ₩8,787 | ₩8,039 | ₩8,106 | -4.26% | 1.1만 |
|---|
| 2026.07.22 | ₩8,279 | ₩8,546 | ₩8,239 | ₩8,373 | +1.13% | 1.5만 |
|---|
| 2026.07.21 | ₩8,052 | ₩8,279 | ₩8,012 | ₩8,173 | +1.49% | 8.3천 |
|---|
| 2026.07.20 | ₩8,279 | ₩8,546 | ₩7,959 | ₩8,039 | -2.90% | 2.5만 |
|---|
| 2026.07.17 | ₩8,186 | ₩8,373 | ₩7,946 | ₩8,306 | +1.47% | 2만 |
|---|
| 2026.07.16 | ₩8,373 | ₩8,480 | ₩8,012 | ₩8,186 | -2.23% | 8.7천 |
|---|
| 2026.07.15 | ₩8,386 | ₩8,680 | ₩8,293 | ₩8,480 | +1.11% | 1.4만 |
|---|
| 2026.07.14 | ₩8,573 | ₩8,974 | ₩8,279 | ₩8,306 | -3.12% | 1.9만 |
|---|
| 2026.07.13 | ₩9,161 | ₩9,348 | ₩8,413 | ₩8,426 | -8.02% | 4.5만 |
|---|
| 2026.07.10 | ₩8,880 | ₩9,081 | ₩8,814 | ₩9,014 | +1.50% | 1.1만 |
|---|
| 2026.07.09 | ₩8,680 | ₩9,067 | ₩8,306 | ₩8,693 | +0.15% | 2만 |
|---|
| 2026.07.08 | ₩8,533 | ₩8,814 | ₩8,279 | ₩8,586 | +0.63% | 1만 |
|---|
| 2026.07.07 | ₩8,680 | ₩8,960 | ₩8,413 | ₩8,440 | -2.77% | 8.6천 |
|---|
| 2026.07.06 | ₩8,279 | ₩9,214 | ₩8,012 | ₩8,680 | +4.84% | 9.8만 |
|---|
| 2026.07.02 | ₩9,628 | ₩10,015 | ₩9,081 | ₩9,227 | -4.16% | 3.6만 |
|---|
| 2026.07.01 | ₩9,641 | ₩10,550 | ₩9,428 | ₩9,735 | +0.97% | 6.1만 |
|---|
| 2026.06.30 | ₩9,815 | ₩10,015 | ₩9,174 | ₩9,388 | -4.35% | 3.9만 |
|---|
| 2026.06.29 | ₩9,401 | ₩9,481 | ₩9,227 | ₩9,481 | +0.85% | 4.5만 |
|---|
| 2026.06.26 | ₩9,735 | ₩10,015 | ₩9,348 | ₩9,561 | -1.78% | 3만 |
|---|
| 2026.06.25 | ₩9,882 | ₩10,817 | ₩9,615 | ₩9,735 | -1.49% | 1.9만 |
|---|
| 2026.06.24 | ₩10,950 | ₩10,950 | ₩9,882 | ₩9,882 | -9.76% | 2.6만 |
|---|
| 2026.06.23 | ₩10,683 | ₩11,337 | ₩10,683 | ₩10,683 | 0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩11,217 | ₩11,324 | ₩10,683 | ₩10,683 | -4.76% | 3.9만 |
|---|
| 2026.06.18 | ₩11,217 | ₩11,551 | ₩10,897 | ₩10,950 | -2.38% | 2.4만 |
|---|
| 2026.06.17 | ₩10,349 | ₩11,351 | ₩10,189 | ₩11,217 | +8.39% | 3.1만 |
|---|
| 2026.06.16 | ₩10,643 | ₩10,683 | ₩10,176 | ₩10,282 | -3.39% | 8.4천 |
|---|
| 2026.06.15 | ₩10,950 | ₩10,950 | ₩10,416 | ₩10,550 | -3.66% | 1.6만 |
|---|
| 2026.06.12 | ₩10,416 | ₩10,950 | ₩10,416 | ₩10,456 | +0.38% | 1.4만 |
|---|
| 2026.06.11 | ₩10,162 | ₩10,683 | ₩10,069 | ₩10,296 | +1.31% | 2.3만 |
|---|
| 2026.06.10 | ₩10,416 | ₩10,483 | ₩10,149 | ₩10,282 | -1.28% | 1.3만 |
|---|
| 2026.06.09 | ₩10,029 | ₩10,456 | ₩9,895 | ₩10,322 | +2.93% | 1.2만 |
|---|
| 2026.06.08 | ₩9,788 | ₩10,683 | ₩9,788 | ₩10,069 | +2.86% | 1.1만 |
|---|
| 2026.06.05 | ₩10,683 | ₩10,683 | ₩9,615 | ₩9,748 | -8.75% | 3.1만 |
|---|
| 2026.06.04 | ₩10,550 | ₩10,963 | ₩10,550 | ₩10,683 | +1.27% | 1.8만 |
|---|
| 2026.06.03 | ₩10,282 | ₩11,084 | ₩10,122 | ₩10,683 | +3.90% | 3.3만 |
|---|
| 2026.06.02 | ₩10,550 | ₩10,550 | ₩10,002 | ₩10,149 | -3.80% | 2.1만 |
|---|
| 2026.06.01 | ₩10,683 | ₩10,683 | ₩10,055 | ₩10,282 | -3.75% | 2.9만 |
|---|
| 2026.05.29 | ₩10,750 | ₩10,923 | ₩10,149 | ₩10,309 | -4.10% | 1.8만 |
|---|
| 2026.05.28 | ₩10,683 | ₩11,070 | ₩10,483 | ₩10,883 | +1.87% | 1.7만 |
|---|
| 2026.05.27 | ₩11,217 | ₩11,217 | ₩10,416 | ₩10,616 | -5.36% | 3.4만 |
|---|
| 2026.05.26 | ₩11,137 | ₩11,351 | ₩10,336 | ₩10,830 | -2.76% | 5.1만 |
|---|
| 2026.05.22 | ₩9,615 | ₩11,351 | ₩9,468 | ₩10,950 | +13.89% | 3.8만 |
|---|
| 2026.05.21 | ₩9,655 | ₩10,015 | ₩9,348 | ₩9,628 | -0.28% | 8.2만 |
|---|
| 2026.05.20 | ₩8,987 | ₩10,015 | ₩8,947 | ₩9,441 | +5.05% | 6.1만 |
|---|
| 2026.05.19 | ₩8,947 | ₩9,828 | ₩8,814 | ₩8,987 | +0.45% | 3.1만 |
|---|
| 2026.05.18 | ₩8,814 | ₩9,027 | ₩8,680 | ₩9,027 | +2.42% | 3.9만 |
|---|
| 2026.05.15 | ₩9,147 | ₩9,348 | ₩8,680 | ₩8,960 | -2.04% | 8.8만 |
|---|
| 2026.05.14 | ₩10,082 | ₩10,336 | ₩9,147 | ₩9,388 | -6.89% | 8.6만 |
|---|
| 2026.05.13 | ₩10,015 | ₩10,282 | ₩10,015 | ₩10,082 | +0.67% | 4.5만 |
|---|
| 2026.05.12 | ₩11,351 | ₩11,524 | ₩10,015 | ₩10,015 | -11.76% | 5.7만 |
|---|
| 2026.05.11 | ₩10,950 | ₩12,018 | ₩10,950 | ₩11,190 | +2.20% | 4.9만 |
|---|
| 2026.05.08 | ₩11,618 | ₩11,805 | ₩11,217 | ₩11,284 | -2.87% | 4.7만 |
|---|
| 2026.05.07 | ₩11,992 | ₩11,992 | ₩11,351 | ₩11,377 | -5.12% | 2.1만 |
|---|
| 2026.05.06 | ₩11,484 | ₩11,925 | ₩11,351 | ₩11,671 | +1.63% | 4만 |
|---|
| 2026.05.05 | ₩11,377 | ₩11,751 | ₩11,351 | ₩11,431 | +0.47% | 2.2만 |
|---|
| 2026.05.04 | ₩11,751 | ₩11,751 | ₩11,351 | ₩11,524 | -1.93% | 2.6만 |
|---|
| 2026.05.01 | ₩11,604 | ₩11,751 | ₩11,351 | ₩11,364 | -2.07% | 2.1만 |
|---|
| 2026.04.30 | ₩11,738 | ₩11,738 | ₩11,284 | ₩11,351 | -3.30% | 2.7만 |
|---|
| 2026.04.29 | ₩12,018 | ₩12,018 | ₩11,551 | ₩11,564 | -3.78% | 1.3만 |
|---|
| 2026.04.28 | ₩12,553 | ₩12,553 | ₩11,765 | ₩11,805 | -5.96% | 1.9만 |
|---|
| 2026.04.27 | ₩12,419 | ₩12,553 | ₩11,858 | ₩12,018 | -3.23% | 3만 |
|---|
| 2026.04.24 | ₩13,487 | ₩13,487 | ₩12,553 | ₩12,553 | -6.93% | 1.7만 |
|---|
| 2026.04.23 | ₩13,754 | ₩13,754 | ₩12,352 | ₩13,033 | -5.24% | 5.4만 |
|---|
| 2026.04.22 | ₩13,487 | ₩14,289 | ₩13,487 | ₩13,754 | +1.98% | 4만 |
|---|
| 2026.04.21 | ₩14,155 | ₩14,155 | ₩13,220 | ₩13,621 | -3.77% | 8.2만 |
|---|
| 2026.04.20 | ₩14,689 | ₩14,956 | ₩13,487 | ₩13,888 | -5.45% | 11.2만 |
|---|
| 2026.04.17 | ₩14,823 | ₩15,223 | ₩14,422 | ₩14,689 | -0.90% | 9.2만 |
|---|
| 2026.04.16 | ₩14,556 | ₩14,930 | ₩14,155 | ₩14,689 | +0.92% | 10만 |
|---|
| 2026.04.15 | ₩14,689 | ₩15,223 | ₩14,289 | ₩14,956 | +1.82% | 8.4만 |
|---|
| 2026.04.14 | ₩14,956 | ₩15,624 | ₩14,422 | ₩14,956 | 0.00% | 8만 |
|---|
| 2026.04.13 | ₩14,956 | ₩15,624 | ₩14,289 | ₩14,956 | 0.00% | 8.2만 |
|---|
| 2026.04.10 | ₩15,624 | ₩15,757 | ₩14,489 | ₩15,490 | -0.85% | 7.9만 |
|---|
| 2026.04.09 | ₩15,223 | ₩15,490 | ₩14,556 | ₩14,823 | -2.63% | 7.4만 |
|---|
| 2026.04.08 | ₩15,891 | ₩16,292 | ₩14,355 | ₩15,090 | -5.04% | 13.8만 |
|---|
| 2026.04.07 | ₩14,823 | ₩16,425 | ₩14,235 | ₩15,490 | +4.50% | 21.9만 |
|---|
| 2026.04.06 | ₩14,289 | ₩14,956 | ₩14,021 | ₩14,689 | +2.80% | 6.3만 |
|---|
| 2026.04.02 | ₩14,756 | ₩15,357 | ₩13,888 | ₩14,289 | -3.17% | 12만 |
|---|
| 2026.04.01 | ₩13,888 | ₩15,357 | ₩13,688 | ₩14,956 | +7.69% | 15.2만 |
|---|
| 2026.03.31 | ₩12,526 | ₩13,955 | ₩12,285 | ₩13,888 | +10.87% | 5.6만 |
|---|
| 2026.03.30 | ₩11,885 | ₩12,686 | ₩11,778 | ₩12,419 | +4.49% | 4.6만 |
|---|
| 2026.03.27 | ₩12,953 | ₩12,953 | ₩11,698 | ₩12,285 | -5.15% | 5.8만 |
|---|
| 2026.03.26 | ₩12,833 | ₩13,220 | ₩12,553 | ₩12,993 | +1.25% | 5.5만 |
|---|
| 2026.03.25 | ₩11,885 | ₩13,060 | ₩11,751 | ₩12,993 | +9.33% | 5.7만 |
|---|
| 2026.03.24 | ₩12,619 | ₩12,619 | ₩11,484 | ₩11,938 | -5.40% | 14.4만 |
|---|
| 2026.03.23 | ₩12,419 | ₩13,207 | ₩12,152 | ₩12,726 | +2.47% | 6.2만 |
|---|
| 2026.03.20 | ₩14,422 | ₩14,689 | ₩12,820 | ₩13,087 | -9.26% | 15.7만 |
|---|
| 2026.03.19 | ₩12,766 | ₩15,223 | ₩12,352 | ₩14,823 | +16.11% | 31.6만 |
|---|
| 2026.03.18 | ₩11,044 | ₩13,300 | ₩10,950 | ₩13,033 | +18.02% | 22만 |
|---|
| 2026.03.17 | ₩12,005 | ₩13,260 | ₩11,751 | ₩12,820 | +6.79% | 42.2만 |
|---|
| 2026.03.16 | ₩14,355 | ₩16,292 | ₩11,738 | ₩11,858 | -17.40% | 257.2만 |
|---|
| 2026.03.13 | ₩11,364 | ₩14,689 | ₩11,257 | ₩13,007 | +14.45% | 135.5만 |
|---|
| 2026.03.12 | ₩10,416 | ₩12,553 | ₩9,548 | ₩10,803 | +3.72% | 71.6만 |
|---|
| 2026.03.11 | ₩10,963 | ₩11,872 | ₩10,349 | ₩10,857 | -0.97% | 63.1만 |
|---|
| 2026.03.10 | ₩8,213 | ₩15,624 | ₩7,919 | ₩11,898 | +44.88% | 2504.7만 |
|---|
| 2026.03.09 | ₩6,610 | ₩7,264 | ₩6,543 | ₩7,078 | +7.07% | 2.4만 |
|---|
| 2026.03.06 | ₩6,810 | ₩6,810 | ₩6,343 | ₩6,463 | -5.10% | 2.3만 |
|---|
| 2026.03.05 | ₩7,011 | ₩7,144 | ₩6,557 | ₩6,623 | -5.52% | 5.1만 |
|---|
| 2026.03.04 | ₩7,745 | ₩7,745 | ₩6,944 | ₩7,011 | -9.48% | 3.6만 |
|---|
| 2026.03.03 | ₩7,278 | ₩7,892 | ₩6,957 | ₩7,451 | +2.39% | 8.6만 |
|---|
| 2026.03.02 | ₩6,677 | ₩7,478 | ₩6,677 | ₩7,278 | +9.00% | 2.3만 |
|---|
| 2026.02.27 | ₩7,852 | ₩7,852 | ₩7,144 | ₩7,224 | -7.99% | 2.7만 |
|---|
| 2026.02.26 | ₩7,318 | ₩7,905 | ₩7,024 | ₩7,745 | +5.84% | 11만 |
|---|
| 2026.02.25 | ₩7,625 | ₩9,348 | ₩6,690 | ₩7,331 | -3.85% | 51.8만 |
|---|
| 2026.02.24 | ₩7,612 | ₩7,759 | ₩7,345 | ₩7,759 | +1.93% | 4.3천 |
|---|
| 2026.02.23 | ₩7,745 | ₩7,745 | ₩7,278 | ₩7,558 | -2.41% | 7.4천 |
|---|
| 2026.02.20 | ₩7,478 | ₩7,745 | ₩7,318 | ₩7,678 | +2.68% | 4.8천 |
|---|
| 2026.02.19 | ₩7,625 | ₩7,625 | ₩7,211 | ₩7,478 | -1.93% | 9.7천 |
|---|
| 2026.02.18 | ₩7,078 | ₩7,505 | ₩7,078 | ₩7,505 | +6.04% | 5.2천 |
|---|
| 2026.02.17 | ₩7,278 | ₩7,371 | ₩7,011 | ₩7,371 | +1.28% | 1.1만 |
|---|
| 2026.02.13 | ₩7,051 | ₩7,371 | ₩7,011 | ₩7,158 | +1.52% | 1.3만 |
|---|
| 2026.02.12 | ₩7,211 | ₩7,532 | ₩6,957 | ₩7,131 | -1.11% | 4.3천 |
|---|
| 2026.02.11 | ₩7,478 | ₩7,545 | ₩7,118 | ₩7,224 | -3.39% | 1.1만 |
|---|
| 2026.02.10 | ₩7,211 | ₩7,438 | ₩7,078 | ₩7,411 | +2.78% | 6.8천 |
|---|
| 2026.02.09 | ₩6,744 | ₩7,371 | ₩6,744 | ₩7,211 | +6.93% | 1만 |
|---|
| 2026.02.06 | ₩6,944 | ₩7,091 | ₩6,810 | ₩6,850 | -1.35% | 8.1천 |
|---|
| 2026.02.05 | ₩7,438 | ₩7,438 | ₩6,690 | ₩6,824 | -8.26% | 3.1만 |
|---|
| 2026.02.04 | ₩7,078 | ₩7,345 | ₩7,011 | ₩7,211 | +1.89% | 1.7만 |
|---|
| 2026.02.03 | ₩7,251 | ₩7,545 | ₩7,091 | ₩7,385 | +1.84% | 1.2만 |
|---|
| 2026.02.02 | ₩7,505 | ₩7,505 | ₩6,957 | ₩7,158 | -4.63% | 2.5만 |
|---|
| 2026.01.30 | ₩7,638 | ₩8,012 | ₩7,305 | ₩7,478 | -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 | ₩7,732 | ₩7,932 | -1.00% | 1.1만 |
|---|
| 2026.01.27 | ₩8,293 | ₩8,293 | ₩7,451 | ₩7,745 | -6.60% | 2.1만 |
|---|
| 2026.01.26 | ₩8,680 | ₩8,680 | ₩7,718 | ₩8,293 | -4.46% | 8.8만 |
|---|
| 2026.01.23 | ₩7,385 | ₩7,946 | ₩7,385 | ₩7,812 | +5.79% | 1.2만 |
|---|
| 2026.01.22 | ₩7,278 | ₩7,385 | ₩7,211 | ₩7,331 | +0.73% | 6.1천 |
|---|
| 2026.01.21 | ₩7,478 | ₩7,478 | ₩7,024 | ₩7,118 | -4.82% | 6.5천 |
|---|
| 2026.01.20 | ₩7,345 | ₩7,518 | ₩7,051 | ₩7,091 | -3.45% | 2만 |
|---|
| 2026.01.16 | ₩7,612 | ₩7,745 | ₩7,358 | ₩7,371 | -3.16% | 7.9천 |
|---|
| 2026.01.15 | ₩7,451 | ₩7,612 | ₩7,451 | ₩7,532 | +1.08% | 1만 |
|---|
| 2026.01.14 | ₩7,224 | ₩7,545 | ₩7,224 | ₩7,451 | +3.14% | 1.1만 |
|---|
| 2026.01.13 | ₩7,478 | ₩7,545 | ₩6,944 | ₩7,318 | -2.14% | 1.7만 |
|---|
| 2026.01.12 | ₩8,413 | ₩8,413 | ₩7,478 | ₩7,638 | -9.21% | 3만 |
|---|
| 2026.01.09 | ₩8,413 | ₩8,546 | ₩8,146 | ₩8,319 | -1.11% | 2.4만 |
|---|
| 2026.01.08 | ₩8,546 | ₩8,546 | ₩8,012 | ₩8,400 | -1.72% | 1.7만 |
|---|
| 2026.01.07 | ₩7,839 | ₩8,279 | ₩7,558 | ₩8,253 | +5.28% | 1.9만 |
|---|
| 2026.01.06 | ₩7,705 | ₩7,919 | ₩7,478 | ₩7,839 | +1.73% | 2.6만 |
|---|
| 2026.01.05 | ₩7,972 | ₩7,972 | ₩7,358 | ₩7,625 | -4.36% | 3만 |
|---|
| 2026.01.02 | ₩6,757 | ₩7,919 | ₩6,757 | ₩7,919 | +17.19% | 5.2만 |
|---|
| 2025.12.31 | ₩6,677 | ₩6,770 | ₩6,570 | ₩6,757 | +1.20% | 3.2만 |
|---|
| 2025.12.30 | ₩6,944 | ₩6,997 | ₩6,690 | ₩6,717 | -3.27% | 2.7만 |
|---|
| 2025.12.29 | ₩7,144 | ₩7,345 | ₩6,810 | ₩6,904 | -3.36% | 4.4만 |
|---|
| 2025.12.26 | ₩7,064 | ₩7,211 | ₩6,997 | ₩7,118 | +0.76% | 1.6만 |
|---|
| 2025.12.24 | ₩6,984 | ₩7,224 | ₩6,984 | ₩7,104 | +1.72% | 1.1만 |
|---|
| 2025.12.23 | ₩7,345 | ₩7,411 | ₩7,051 | ₩7,224 | -1.64% | 2.2만 |
|---|
| 2025.12.22 | ₩7,478 | ₩7,598 | ₩7,144 | ₩7,211 | -3.57% | 5.3만 |
|---|
| 2025.12.19 | ₩7,558 | ₩7,558 | ₩7,211 | ₩7,451 | -1.41% | 2만 |
|---|
| 2025.12.18 | ₩7,532 | ₩7,705 | ₩7,211 | ₩7,358 | -2.30% | 4.8만 |
|---|
| 2025.12.17 | ₩8,279 | ₩8,346 | ₩7,612 | ₩7,959 | -3.87% | 10만 |
|---|
| 2025.12.16 | ₩7,425 | ₩7,612 | ₩7,118 | ₩7,385 | -0.54% | 4.2만 |
|---|
| 2025.12.15 | ₩8,039 | ₩8,146 | ₩7,345 | ₩7,345 | -8.64% | 6.9만 |
|---|
| 2025.12.12 | ₩8,319 | ₩8,373 | ₩7,879 | ₩8,132 | -2.25% | 3만 |
|---|
| 2025.12.11 | ₩8,400 | ₩8,400 | ₩8,012 | ₩8,373 | -0.32% | 1.5만 |
|---|
| 2025.12.10 | ₩8,613 | ₩8,613 | ₩8,106 | ₩8,373 | -2.79% | 1.8만 |
|---|
| 2025.12.09 | ₩7,986 | ₩8,680 | ₩7,745 | ₩8,680 | +8.70% | 3.8만 |
|---|
| 2025.12.08 | ₩8,159 | ₩8,546 | ₩7,812 | ₩7,919 | -2.95% | 5.1만 |
|---|
| 2025.12.05 | ₩8,413 | ₩8,546 | ₩8,146 | ₩8,213 | -2.38% | 3.6만 |
|---|
| 2025.12.04 | ₩8,493 | ₩8,546 | ₩8,333 | ₩8,453 | -0.47% | 2.8만 |
|---|
| 2025.12.03 | ₩8,520 | ₩8,747 | ₩8,279 | ₩8,506 | -0.16% | 4.6만 |
|---|
| 2025.12.02 | ₩8,814 | ₩9,187 | ₩8,146 | ₩8,600 | -2.42% | 11.1만 |
|---|
| 2025.12.01 | ₩9,081 | ₩9,174 | ₩8,319 | ₩8,413 | -7.35% | 5.9만 |
|---|
| 2025.11.28 | ₩9,187 | ₩9,187 | ₩8,707 | ₩8,867 | -3.49% | 5.1만 |
|---|
| 2025.11.26 | ₩8,239 | ₩8,947 | ₩8,173 | ₩8,653 | +5.02% | 7.1만 |
|---|
| 2025.11.25 | ₩8,413 | ₩8,627 | ₩8,079 | ₩8,079 | -3.97% | 2만 |
|---|
| 2025.11.24 | ₩8,146 | ₩8,413 | ₩8,146 | ₩8,346 | +2.46% | 3.7만 |
|---|
| 2025.11.21 | ₩8,012 | ₩8,413 | ₩7,892 | ₩8,012 | 0.00% | 4.9만 |
|---|
| 2025.11.20 | ₩8,680 | ₩8,934 | ₩8,026 | ₩8,052 | -7.23% | 3.1만 |
|---|
| 2025.11.19 | ₩8,480 | ₩8,947 | ₩8,146 | ₩8,213 | -3.15% | 5.4만 |
|---|
| 2025.11.18 | ₩8,600 | ₩8,733 | ₩8,480 | ₩8,546 | -0.62% | 2.6만 |
|---|
| 2025.11.17 | ₩8,987 | ₩9,161 | ₩8,586 | ₩8,667 | -3.57% | 3.1만 |
|---|
| 2025.11.14 | ₩9,121 | ₩9,481 | ₩8,947 | ₩9,107 | -0.15% | 2.2만 |
|---|
| 2025.11.13 | ₩9,615 | ₩9,762 | ₩9,081 | ₩9,214 | -4.17% | 4.1만 |
|---|
| 2025.11.12 | ₩9,481 | ₩9,949 | ₩9,361 | ₩9,454 | -0.28% | 3.9만 |
|---|
| 2025.11.11 | ₩9,962 | ₩10,336 | ₩8,279 | ₩9,575 | -3.89% | 17.5만 |
|---|
| 2025.11.10 | ₩9,989 | ₩10,603 | ₩9,762 | ₩9,909 | -0.80% | 1.4만 |
|---|
| 2025.11.07 | ₩10,189 | ₩10,469 | ₩9,842 | ₩9,842 | -3.41% | 3.4만 |
|---|
| 2025.11.06 | ₩10,336 | ₩10,643 | ₩10,189 | ₩10,282 | -0.52% | 2.5만 |
|---|
| 2025.11.05 | ₩10,683 | ₩10,736 | ₩10,149 | ₩10,176 | -4.75% | 3.9만 |
|---|
| 2025.11.04 | ₩10,950 | ₩10,950 | ₩10,683 | ₩10,683 | -2.44% | 3.1만 |
|---|
| 2025.11.03 | ₩11,351 | ₩11,364 | ₩10,950 | ₩11,097 | -2.24% | 3만 |
|---|
| 2025.10.31 | ₩10,950 | ₩11,351 | ₩10,830 | ₩11,137 | +1.71% | 2.3만 |
|---|
| 2025.10.30 | ₩11,511 | ₩11,511 | ₩11,017 | ₩11,177 | -2.90% | 2.3만 |
|---|
| 2025.10.29 | ₩12,352 | ₩12,352 | ₩11,484 | ₩11,858 | -4.00% | 3.7만 |
|---|
| 2025.10.28 | ₩12,285 | ₩12,419 | ₩12,205 | ₩12,406 | +0.98% | 3.1만 |
|---|
| 2025.10.27 | ₩12,326 | ₩12,553 | ₩12,018 | ₩12,245 | -0.65% | 5.5만 |
|---|
| 2025.10.24 | ₩11,578 | ₩12,553 | ₩11,351 | ₩12,285 | +6.11% | 9.6만 |
|---|
| 2025.10.23 | ₩10,817 | ₩11,404 | ₩10,696 | ₩11,351 | +4.94% | 3만 |
|---|
| 2025.10.22 | ₩11,337 | ₩11,351 | ₩10,696 | ₩11,070 | -2.36% | 4.3만 |
|---|
| 2025.10.21 | ₩10,817 | ₩11,351 | ₩10,683 | ₩11,204 | +3.58% | 3.6만 |
|---|
| 2025.10.20 | ₩10,696 | ₩11,017 | ₩10,416 | ₩10,763 | +0.62% | 2.5만 |
|---|
| 2025.10.17 | ₩10,950 | ₩10,950 | ₩10,002 | ₩10,389 | -5.12% | 6.2만 |
|---|
| 2025.10.16 | ₩11,124 | ₩11,885 | ₩10,817 | ₩11,057 | -0.60% | 5.2만 |
|---|
| 2025.10.15 | ₩10,670 | ₩11,150 | ₩10,670 | ₩11,137 | +4.38% | 3.6만 |
|---|
| 2025.10.14 | ₩10,670 | ₩11,084 | ₩10,550 | ₩10,683 | +0.13% | 4.2만 |
|---|
| 2025.10.13 | ₩10,817 | ₩11,284 | ₩10,349 | ₩10,683 | -1.23% | 4.3만 |
|---|
| 2025.10.10 | ₩11,751 | ₩11,885 | ₩10,630 | ₩10,857 | -7.61% | 6.8만 |
|---|