시장 데이터를 불러오는 중
전체 종목
루나이 바이오웍스 과거 주가
Lunai Bioworks Inc. - Common Stock · LNAI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lunai Bioworks Inc. - Common Stock · LNAI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,569 | ₩2,253 | ₩1,175 | ₩1,650 | +5.13% | 85.3만 |
| 2026.10.08 | ₩1,529 | ₩1,542 | ₩1,475 | ₩1,502 | -1.75% | 1.5만 |
| 2026.10.07 | ₩1,596 | ₩1,596 | ₩1,448 | ₩1,462 | -8.40% | 2만 |
| 2026.10.06 | ₩1,515 | ₩1,609 | ₩1,515 | ₩1,515 | 0.00% | 2.4만 |
| 2026.10.05 | ₩1,676 | ₩1,743 | ₩1,529 | ₩1,529 | -8.80% | 6.9만 |
| 2026.10.02 | ₩1,931 | ₩1,958 | ₩1,650 | ₩1,743 | -9.72% | 12.5만 |
| 2026.10.01 | ₩2,065 | ₩2,146 | ₩1,844 | ₩1,851 | -10.39% | 3.8만 |
| 2026.09.30 | ₩2,535 | ₩2,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,971 |
| -22.22% |
| 10.2만 |
| 2026.09.29 | ₩2,562 | ₩2,615 | ₩2,347 | ₩2,374 | -7.33% | 5.4만 |
|---|
| 2026.09.28 | ₩2,749 | ₩2,749 | ₩2,427 | ₩2,494 | -9.27% | 4.1만 |
|---|
| 2026.09.25 | ₩2,682 | ₩2,953 | ₩2,548 | ₩2,588 | -3.50% | 2.9만 |
|---|
| 2026.09.24 | ₩2,930 | ₩2,930 | ₩2,588 | ₩2,602 | -11.21% | 4.5만 |
|---|
| 2026.09.23 | ₩3,085 | ₩3,178 | ₩2,816 | ₩2,870 | -6.96% | 5.2만 |
|---|
| 2026.09.22 | ₩3,567 | ₩3,581 | ₩2,977 | ₩2,991 | -16.17% | 21.1만 |
|---|
| 2026.09.21 | ₩3,205 | ₩3,262 | ₩2,991 | ₩3,085 | -3.77% | 1.4만 |
|---|
| 2026.09.18 | ₩3,044 | ₩3,165 | ₩3,031 | ₩3,125 | +2.64% | 1.7만 |
|---|
| 2026.09.17 | ₩3,017 | ₩3,201 | ₩3,000 | ₩3,051 | +1.11% | 2.9만 |
|---|
| 2026.09.16 | ₩2,883 | ₩3,098 | ₩2,883 | ₩2,910 | +0.93% | 3.1만 |
|---|
| 2026.09.15 | ₩2,937 | ₩3,017 | ₩2,816 | ₩2,937 | 0.00% | 2만 |
|---|
| 2026.09.14 | ₩3,219 | ₩3,500 | ₩2,885 | ₩2,910 | -9.58% | 3.1만 |
|---|
| 2026.09.11 | ₩3,354 | ₩3,382 | ₩3,099 | ₩3,192 | -4.84% | 2.7만 |
|---|
| 2026.09.10 | ₩3,447 | ₩3,447 | ₩3,266 | ₩3,266 | -5.25% | 3천 |
|---|
| 2026.09.09 | ₩3,541 | ₩3,661 | ₩3,420 | ₩3,500 | -1.14% | 6.8만 |
|---|
| 2026.09.08 | ₩3,205 | ₩3,928 | ₩3,205 | ₩3,487 | +8.79% | 6.1만 |
|---|
| 2026.09.04 | ₩3,098 | ₩3,219 | ₩3,086 | ₩3,205 | +3.46% | 1.3만 |
|---|
| 2026.09.03 | ₩3,186 | ₩3,205 | ₩2,991 | ₩3,152 | -1.09% | 4.5만 |
|---|
| 2026.09.02 | ₩2,883 | ₩3,339 | ₩2,883 | ₩3,219 | +11.63% | 5.5만 |
|---|
| 2026.09.01 | ₩3,031 | ₩3,125 | ₩2,883 | ₩2,883 | -4.87% | 2.3만 |
|---|
| 2026.08.31 | ₩3,185 | ₩3,245 | ₩3,017 | ₩3,051 | -4.21% | 3만 |
|---|
| 2026.08.28 | ₩3,152 | ₩3,266 | ₩3,058 | ₩3,178 | +0.85% | 3.5만 |
|---|
| 2026.08.27 | ₩3,339 | ₩3,350 | ₩3,138 | ₩3,152 | -5.62% | 4만 |
|---|
| 2026.08.26 | ₩2,950 | ₩3,326 | ₩2,950 | ₩3,219 | +9.09% | 7만 |
|---|
| 2026.08.25 | ₩2,857 | ₩3,038 | ₩2,857 | ₩2,950 | +3.29% | 1만 |
|---|
| 2026.08.24 | ₩2,897 | ₩2,991 | ₩2,816 | ₩2,857 | -1.39% | 3.5만 |
|---|
| 2026.08.21 | ₩3,017 | ₩3,058 | ₩2,883 | ₩2,890 | -4.22% | 2.7만 |
|---|
| 2026.08.20 | ₩2,886 | ₩3,031 | ₩2,883 | ₩2,950 | +2.23% | 1.9만 |
|---|
| 2026.08.19 | ₩2,843 | ₩3,071 | ₩2,843 | ₩2,977 | +4.72% | 2만 |
|---|
| 2026.08.18 | ₩3,004 | ₩3,004 | ₩2,883 | ₩2,903 | -3.35% | 2만 |
|---|
| 2026.08.17 | ₩3,017 | ₩3,085 | ₩2,897 | ₩3,017 | 0.00% | 3.1만 |
|---|
| 2026.08.14 | ₩3,017 | ₩3,017 | ₩2,883 | ₩2,977 | -1.33% | 3.4만 |
|---|
| 2026.08.13 | ₩3,152 | ₩3,165 | ₩2,950 | ₩3,004 | -4.68% | 4.5만 |
|---|
| 2026.08.12 | ₩3,205 | ₩3,232 | ₩3,031 | ₩3,152 | -1.67% | 21.9만 |
|---|
| 2026.08.11 | ₩3,125 | ₩3,317 | ₩3,125 | ₩3,219 | +3.00% | 3.1만 |
|---|
| 2026.08.10 | ₩3,286 | ₩3,286 | ₩3,085 | ₩3,165 | -3.67% | 2.3만 |
|---|
| 2026.08.07 | ₩3,219 | ₩3,420 | ₩3,205 | ₩3,232 | +0.42% | 3.8만 |
|---|
| 2026.08.06 | ₩3,272 | ₩3,326 | ₩3,165 | ₩3,245 | -0.82% | 5.7만 |
|---|
| 2026.08.05 | ₩3,366 | ₩3,688 | ₩3,180 | ₩3,326 | -1.20% | 10.3만 |
|---|
| 2026.08.04 | ₩2,897 | ₩4,292 | ₩2,863 | ₩3,420 | +18.06% | 84.5만 |
|---|
| 2026.08.03 | ₩2,682 | ₩5,069 | ₩2,562 | ₩3,205 | +19.50% | 810.3만 |
|---|
| 2026.07.31 | ₩2,749 | ₩2,857 | ₩2,602 | ₩2,602 | -5.37% | 2.7만 |
|---|
| 2026.07.30 | ₩2,763 | ₩2,823 | ₩2,682 | ₩2,709 | -1.94% | 2.3만 |
|---|
| 2026.07.29 | ₩2,910 | ₩2,950 | ₩2,763 | ₩2,830 | -2.76% | 1.5만 |
|---|
| 2026.07.28 | ₩2,977 | ₩3,098 | ₩2,977 | ₩3,004 | +0.90% | 1.2만 |
|---|
| 2026.07.27 | ₩3,125 | ₩3,178 | ₩2,977 | ₩2,991 | -4.29% | 2.6만 |
|---|
| 2026.07.24 | ₩3,205 | ₩3,380 | ₩3,111 | ₩3,125 | -2.51% | 1.3만 |
|---|
| 2026.07.23 | ₩3,500 | ₩3,692 | ₩3,098 | ₩3,111 | -11.11% | 3만 |
|---|
| 2026.07.22 | ₩3,701 | ₩3,748 | ₩3,447 | ₩3,500 | -5.43% | 3.4만 |
|---|
| 2026.07.21 | ₩3,661 | ₩4,144 | ₩3,554 | ₩3,701 | +1.10% | 4.8만 |
|---|
| 2026.07.20 | ₩3,728 | ₩3,728 | ₩3,541 | ₩3,541 | -5.04% | 1.8만 |
|---|
| 2026.07.17 | ₩3,822 | ₩3,822 | ₩3,755 | ₩3,782 | -1.05% | 1.6만 |
|---|
| 2026.07.16 | ₩3,876 | ₩4,037 | ₩3,715 | ₩3,862 | -0.35% | 6.3만 |
|---|
| 2026.07.15 | ₩3,923 | ₩4,023 | ₩3,864 | ₩3,996 | +1.88% | 2.7만 |
|---|
| 2026.07.14 | ₩3,782 | ₩3,996 | ₩3,715 | ₩3,996 | +5.67% | 3.2만 |
|---|
| 2026.07.13 | ₩3,943 | ₩3,950 | ₩3,634 | ₩3,795 | -3.74% | 3.7만 |
|---|
| 2026.07.10 | ₩3,742 | ₩4,010 | ₩3,742 | ₩3,943 | +5.38% | 8.6만 |
|---|
| 2026.07.09 | ₩3,554 | ₩3,742 | ₩3,554 | ₩3,661 | +3.02% | 2.5만 |
|---|
| 2026.07.08 | ₩3,668 | ₩3,708 | ₩3,608 | ₩3,675 | +0.18% | 4.4만 |
|---|
| 2026.07.07 | ₩4,090 | ₩4,096 | ₩3,688 | ₩3,782 | -7.54% | 5.6만 |
|---|
| 2026.07.06 | ₩4,292 | ₩4,363 | ₩4,104 | ₩4,144 | -3.44% | 4.4만 |
|---|
| 2026.07.02 | ₩4,104 | ₩4,466 | ₩4,090 | ₩4,292 | +4.58% | 5.9만 |
|---|
| 2026.07.01 | ₩4,399 | ₩4,650 | ₩4,084 | ₩4,144 | -5.79% | 8.6만 |
|---|
| 2026.06.30 | ₩4,265 | ₩4,493 | ₩4,133 | ₩4,385 | +2.83% | 7.7만 |
|---|
| 2026.06.29 | ₩4,251 | ₩4,627 | ₩4,037 | ₩4,251 | 0.00% | 14.9만 |
|---|
| 2026.06.26 | ₩4,747 | ₩4,788 | ₩4,238 | ₩4,305 | -9.32% | 15.1만 |
|---|
| 2026.06.25 | ₩4,587 | ₩5,096 | ₩4,587 | ₩4,774 | +4.09% | 7.9만 |
|---|
| 2026.06.24 | ₩5,767 | ₩6,035 | ₩4,479 | ₩4,600 | -20.23% | 32.9만 |
|---|
| 2026.06.23 | ₩5,351 | ₩6,410 | ₩5,271 | ₩5,767 | +7.77% | 29.7만 |
|---|
| 2026.06.22 | ₩4,144 | ₩6,276 | ₩4,144 | ₩5,566 | +34.30% | 116.6만 |
|---|
| 2026.06.18 | ₩4,774 | ₩5,378 | ₩4,694 | ₩5,069 | +6.18% | 104.3만 |
|---|
| 2026.06.17 | ₩6,357 | ₩6,732 | ₩4,882 | ₩5,364 | -15.61% | 2648.5만 |
|---|
| 2026.06.16 | ₩3,567 | ₩3,915 | ₩3,393 | ₩3,815 | +6.95% | 1933.3만 |
|---|
| 2026.06.15 | ₩3,259 | ₩3,795 | ₩3,259 | ₩3,500 | +7.41% | 12.9만 |
|---|
| 2026.06.12 | ₩3,259 | ₩3,742 | ₩3,219 | ₩3,232 | -0.82% | 5.3만 |
|---|
| 2026.06.11 | ₩3,111 | ₩3,689 | ₩3,085 | ₩3,353 | +7.76% | 4만 |
|---|
| 2026.06.10 | ₩3,017 | ₩3,178 | ₩3,017 | ₩3,031 | +0.44% | 2.9만 |
|---|
| 2026.06.09 | ₩3,152 | ₩3,245 | ₩3,058 | ₩3,071 | -2.55% | 2.4만 |
|---|
| 2026.06.08 | ₩3,299 | ₩3,313 | ₩3,111 | ₩3,178 | -3.66% | 3.6만 |
|---|
| 2026.06.05 | ₩3,701 | ₩3,889 | ₩3,286 | ₩3,286 | -11.23% | 4.9만 |
|---|
| 2026.06.04 | ₩3,795 | ₩3,956 | ₩3,608 | ₩3,916 | +3.18% | 5.3만 |
|---|
| 2026.06.03 | ₩4,023 | ₩4,023 | ₩3,849 | ₩3,849 | -4.33% | 3.3만 |
|---|
| 2026.06.02 | ₩4,050 | ₩4,184 | ₩3,936 | ₩3,996 | -1.32% | 7.5만 |
|---|
| 2026.06.01 | ₩3,943 | ₩4,533 | ₩3,891 | ₩3,970 | +0.68% | 12.9만 |
|---|
| 2026.05.29 | ₩3,956 | ₩4,184 | ₩3,822 | ₩4,131 | +4.41% | 13.5만 |
|---|
| 2026.05.28 | ₩3,500 | ₩4,345 | ₩3,487 | ₩4,077 | +16.48% | 43.1만 |
|---|
| 2026.05.27 | ₩2,789 | ₩3,671 | ₩2,763 | ₩3,514 | +25.96% | 49.4만 |
|---|
| 2026.05.26 | ₩2,910 | ₩2,937 | ₩2,709 | ₩2,830 | -2.76% | 8.7만 |
|---|
| 2026.05.22 | ₩3,031 | ₩3,219 | ₩2,830 | ₩3,031 | 0.00% | 19.9만 |
|---|
| 2026.05.21 | ₩2,564 | ₩3,133 | ₩2,414 | ₩3,111 | +21.34% | 27.4만 |
|---|
| 2026.05.20 | ₩2,360 | ₩2,629 | ₩2,350 | ₩2,414 | +2.27% | 17.5만 |
|---|
| 2026.05.19 | ₩2,811 | ₩2,811 | ₩2,682 | ₩2,682 | -4.58% | 5.6만 |
|---|
| 2026.05.18 | ₩2,779 | ₩3,058 | ₩2,757 | ₩2,779 | 0.00% | 11.4만 |
|---|
| 2026.05.15 | ₩2,897 | ₩2,897 | ₩2,693 | ₩2,757 | -4.81% | 9.2만 |
|---|
| 2026.05.14 | ₩3,058 | ₩3,111 | ₩2,897 | ₩2,972 | -2.81% | 12.6만 |
|---|
| 2026.05.13 | ₩3,208 | ₩3,315 | ₩3,122 | ₩3,186 | -0.67% | 10.4만 |
|---|
| 2026.05.12 | ₩3,369 | ₩3,401 | ₩3,144 | ₩3,369 | 0.00% | 13.8만 |
|---|
| 2026.05.11 | ₩3,594 | ₩3,594 | ₩3,294 | ₩3,476 | -3.28% | 10.6만 |
|---|
| 2026.05.08 | ₩3,637 | ₩3,691 | ₩3,412 | ₩3,541 | -2.65% | 15.1만 |
|---|
| 2026.05.07 | ₩3,272 | ₩3,755 | ₩3,272 | ₩3,573 | +9.18% | 29.5만 |
|---|
| 2026.05.06 | ₩3,326 | ₩3,519 | ₩3,272 | ₩3,358 | +0.97% | 25.1만 |
|---|
| 2026.05.05 | ₩2,789 | ₩3,573 | ₩2,768 | ₩3,347 | +20.00% | 93.2만 |
|---|
| 2026.05.04 | ₩4,045 | ₩4,377 | ₩3,422 | ₩3,487 | -13.79% | 1254.9만 |
|---|
| 2026.05.01 | ₩3,530 | ₩3,562 | ₩3,229 | ₩3,433 | -2.74% | 151.5만 |
|---|
| 2026.04.30 | ₩3,498 | ₩3,551 | ₩3,337 | ₩3,541 | +1.23% | 6.6만 |
|---|
| 2026.04.29 | ₩3,648 | ₩3,701 | ₩3,444 | ₩3,573 | -2.06% | 6.5만 |
|---|
| 2026.04.28 | ₩3,176 | ₩3,734 | ₩3,165 | ₩3,648 | +14.86% | 30.8만 |
|---|
| 2026.04.27 | ₩3,111 | ₩3,433 | ₩3,026 | ₩3,315 | +6.55% | 25.4만 |
|---|
| 2026.04.24 | ₩3,347 | ₩3,541 | ₩3,068 | ₩3,326 | -0.64% | 373.2만 |
|---|
| 2026.04.23 | ₩3,390 | ₩3,390 | ₩3,122 | ₩3,272 | -3.48% | 9.7만 |
|---|
| 2026.04.22 | ₩3,412 | ₩3,487 | ₩3,251 | ₩3,487 | +2.20% | 12.1만 |
|---|
| 2026.04.21 | ₩3,648 | ₩3,648 | ₩3,326 | ₩3,498 | -4.12% | 16만 |
|---|
| 2026.04.20 | ₩3,616 | ₩3,755 | ₩3,465 | ₩3,648 | +0.89% | 18.1만 |
|---|
| 2026.04.17 | ₩3,219 | ₩3,895 | ₩3,219 | ₩3,744 | +16.33% | 35만 |
|---|
| 2026.04.16 | ₩3,272 | ₩3,369 | ₩2,983 | ₩3,262 | -0.33% | 27.5만 |
|---|
| 2026.04.15 | ₩3,970 | ₩3,970 | ₩2,811 | ₩3,465 | -12.70% | 349만 |
|---|
| 2026.04.14 | ₩3,787 | ₩3,819 | ₩3,541 | ₩3,637 | -3.97% | 23.6만 |
|---|
| 2026.04.13 | ₩3,884 | ₩4,077 | ₩3,884 | ₩4,023 | +3.59% | 14.5만 |
|---|
| 2026.04.10 | ₩4,292 | ₩4,635 | ₩3,927 | ₩3,980 | -7.25% | 31.3만 |
|---|
| 2026.04.09 | ₩3,755 | ₩4,688 | ₩3,551 | ₩4,442 | +18.29% | 78만 |
|---|
| 2026.04.08 | ₩4,195 | ₩4,367 | ₩3,669 | ₩3,830 | -8.70% | 95.8만 |
|---|
| 2026.04.07 | ₩5,193 | ₩5,815 | ₩3,916 | ₩4,227 | -18.60% | 1680.5만 |
|---|
| 2026.04.06 | ₩3,980 | ₩4,131 | ₩3,004 | ₩3,026 | -23.99% | 39.4만 |
|---|
| 2026.04.02 | ₩4,249 | ₩4,399 | ₩3,991 | ₩4,002 | -5.81% | 14.7만 |
|---|
| 2026.04.01 | ₩4,109 | ₩4,420 | ₩4,077 | ₩4,420 | +7.57% | 21.7만 |
|---|
| 2026.03.31 | ₩4,184 | ₩4,452 | ₩4,002 | ₩4,377 | +4.62% | 25.9만 |
|---|
| 2026.03.30 | ₩4,206 | ₩4,431 | ₩4,002 | ₩4,431 | +5.36% | 25.5만 |
|---|
| 2026.03.27 | ₩4,892 | ₩4,957 | ₩4,292 | ₩4,431 | -9.43% | 115만 |
|---|
| 2026.03.26 | ₩9,881 | ₩10,171 | ₩5,182 | ₩5,300 | -46.36% | 3220.5만 |
|---|
| 2026.03.25 | ₩4,066 | ₩4,313 | ₩3,787 | ₩4,313 | +6.07% | 16.6만 |
|---|
| 2026.03.24 | ₩4,292 | ₩4,506 | ₩3,755 | ₩3,916 | -8.75% | 24.3만 |
|---|
| 2026.03.23 | ₩4,635 | ₩5,472 | ₩4,345 | ₩4,410 | -4.86% | 52.7만 |
|---|
| 2026.03.20 | ₩4,045 | ₩6,437 | ₩3,937 | ₩5,032 | +24.40% | 1009.8만 |
|---|
| 2026.03.19 | ₩3,937 | ₩4,613 | ₩3,862 | ₩4,131 | +4.90% | 95만 |
|---|
| 2026.03.18 | ₩5,064 | ₩5,354 | ₩3,905 | ₩4,313 | -14.83% | 168만 |
|---|
| 2026.03.17 | ₩5,987 | ₩7,929 | ₩5,053 | ₩5,976 | -0.18% | 6925.5만 |
|---|
| 2026.03.16 | ₩1,942 | ₩2,360 | ₩1,835 | ₩2,275 | +17.13% | 68.4만 |
|---|
| 2026.03.13 | ₩2,038 | ₩2,049 | ₩1,760 | ₩1,974 | -3.16% | 15.4만 |
|---|
| 2026.03.12 | ₩1,717 | ₩2,489 | ₩1,620 | ₩2,060 | +20.00% | 358.4만 |
|---|
| 2026.03.11 | ₩2,092 | ₩2,092 | ₩1,953 | ₩2,038 | -2.56% | 7.2만 |
|---|
| 2026.03.10 | ₩2,403 | ₩2,468 | ₩1,953 | ₩2,146 | -10.71% | 8.7만 |
|---|
| 2026.03.09 | ₩2,521 | ₩2,543 | ₩1,920 | ₩2,360 | -6.38% | 13.4만 |
|---|
| 2026.03.06 | ₩3,862 | ₩3,862 | ₩2,478 | ₩2,489 | -35.56% | 12.8만 |
|---|
| 2026.03.05 | ₩3,970 | ₩4,292 | ₩3,873 | ₩3,884 | -2.16% | 1.1만 |
|---|
| 2026.03.04 | ₩4,238 | ₩4,410 | ₩3,862 | ₩4,088 | -3.54% | 1.3만 |
|---|
| 2026.03.03 | ₩4,077 | ₩4,410 | ₩4,077 | ₩4,238 | +3.95% | 3.1만 |
|---|
| 2026.03.02 | ₩4,023 | ₩4,206 | ₩3,862 | ₩4,098 | +1.87% | 1.4만 |
|---|
| 2026.02.27 | ₩4,184 | ₩4,292 | ₩3,884 | ₩3,980 | -4.87% | 3.8만 |
|---|
| 2026.02.26 | ₩4,495 | ₩4,560 | ₩4,184 | ₩4,292 | -4.53% | 2.2만 |
|---|
| 2026.02.25 | ₩4,581 | ₩4,710 | ₩4,292 | ₩4,560 | -0.47% | 1.8만 |
|---|
| 2026.02.24 | ₩5,096 | ₩5,096 | ₩4,206 | ₩4,667 | -8.42% | 3.4만 |
|---|
| 2026.02.23 | ₩5,954 | ₩6,223 | ₩4,946 | ₩5,150 | -13.51% | 3만 |
|---|
| 2026.02.20 | ₩6,191 | ₩6,652 | ₩5,622 | ₩5,847 | -5.55% | 1.6만 |
|---|
| 2026.02.19 | ₩6,545 | ₩6,974 | ₩6,094 | ₩6,191 | -5.41% | 3.4만 |
|---|
| 2026.02.18 | ₩6,974 | ₩7,478 | ₩6,008 | ₩6,276 | -10.00% | 2.6만 |
|---|
| 2026.02.17 | ₩7,296 | ₩7,403 | ₩6,974 | ₩7,156 | -1.91% | 5.8만 |
|---|
| 2026.02.13 | ₩8,004 | ₩8,347 | ₩7,306 | ₩7,875 | -1.61% | 6.5만 |
|---|
| 2026.02.12 | ₩9,334 | ₩9,870 | ₩8,583 | ₩8,776 | -5.98% | 1.3만 |
|---|
| 2026.02.11 | ₩10,943 | ₩11,158 | ₩8,411 | ₩8,690 | -20.59% | 5.5만 |
|---|
| 2026.02.10 | ₩9,828 | ₩11,963 | ₩9,023 | ₩11,373 | +15.72% | 22.3만 |
|---|
| 2026.02.09 | ₩7,510 | ₩8,862 | ₩7,188 | ₩8,862 | +18.00% | 5.4만 |
|---|
| 2026.02.06 | ₩7,006 | ₩7,489 | ₩6,759 | ₩7,102 | +1.38% | 2만 |
|---|
| 2026.02.05 | ₩7,510 | ₩7,811 | ₩6,770 | ₩6,942 | -7.57% | 1만 |
|---|
| 2026.02.04 | ₩7,510 | ₩8,197 | ₩7,199 | ₩7,349 | -2.14% | 7.8천 |
|---|
| 2026.02.03 | ₩8,132 | ₩8,583 | ₩7,467 | ₩7,607 | -6.46% | 2.3만 |
|---|
| 2026.02.02 | ₩8,604 | ₩8,969 | ₩8,047 | ₩8,132 | -5.49% | 1.2만 |
|---|
| 2026.01.30 | ₩9,012 | ₩9,012 | ₩8,368 | ₩8,368 | -7.14% | 5.2천 |
|---|
| 2026.01.29 | ₩8,433 | ₩9,087 | ₩8,047 | ₩9,012 | +6.87% | 1.4만 |
|---|
| 2026.01.28 | ₩8,905 | ₩9,441 | ₩8,047 | ₩8,572 | -3.73% | 3.6만 |
|---|
| 2026.01.27 | ₩9,334 | ₩10,139 | ₩8,798 | ₩9,001 | -3.56% | 5.6만 |
|---|
| 2026.01.26 | ₩9,248 | ₩10,375 | ₩8,433 | ₩9,195 | -0.58% | 7만 |
|---|
| 2026.01.23 | ₩9,634 | ₩9,870 | ₩9,130 | ₩9,420 | -2.23% | 8.3천 |
|---|
| 2026.01.22 | ₩8,862 | ₩9,978 | ₩8,819 | ₩9,849 | +11.14% | 1.4만 |
|---|
| 2026.01.21 | ₩9,334 | ₩9,420 | ₩8,798 | ₩9,012 | -3.45% | 1.3만 |
|---|
| 2026.01.20 | ₩9,656 | ₩9,881 | ₩9,130 | ₩9,291 | -3.78% | 1.5만 |
|---|
| 2026.01.16 | ₩9,870 | ₩10,031 | ₩9,645 | ₩9,924 | +0.54% | 9.5천 |
|---|
| 2026.01.15 | ₩10,085 | ₩10,300 | ₩9,656 | ₩9,860 | -2.23% | 1.7만 |
|---|
| 2026.01.14 | ₩10,192 | ₩10,321 | ₩9,602 | ₩10,321 | +1.26% | 2.7만 |
|---|
| 2026.01.13 | ₩10,407 | ₩10,697 | ₩9,752 | ₩10,428 | +0.21% | 9.8천 |
|---|
| 2026.01.12 | ₩9,870 | ₩10,407 | ₩9,549 | ₩10,117 | +2.50% | 1.2만 |
|---|
| 2026.01.09 | ₩9,870 | ₩10,300 | ₩9,441 | ₩10,300 | +4.35% | 1.9만 |
|---|
| 2026.01.08 | ₩10,203 | ₩10,300 | ₩9,656 | ₩9,763 | -4.31% | 1.2만 |
|---|
| 2026.01.07 | ₩9,720 | ₩10,257 | ₩9,463 | ₩10,192 | +4.86% | 4만 |
|---|
| 2026.01.06 | ₩10,085 | ₩10,729 | ₩9,763 | ₩9,870 | -2.13% | 1.7만 |
|---|
| 2026.01.05 | ₩10,407 | ₩11,158 | ₩10,085 | ₩10,096 | -2.99% | 1.9만 |
|---|
| 2026.01.02 | ₩9,667 | ₩10,622 | ₩9,237 | ₩10,428 | +7.88% | 1.9만 |
|---|
| 2025.12.31 | ₩9,549 | ₩10,192 | ₩9,302 | ₩9,463 | -0.90% | 2만 |
|---|
| 2025.12.30 | ₩10,085 | ₩10,117 | ₩9,227 | ₩9,495 | -5.85% | 3.9만 |
|---|
| 2025.12.29 | ₩10,836 | ₩10,836 | ₩9,828 | ₩9,989 | -7.82% | 2만 |
|---|
| 2025.12.26 | ₩10,718 | ₩10,729 | ₩10,139 | ₩10,418 | -2.80% | 1.8만 |
|---|
| 2025.12.24 | ₩10,954 | ₩11,287 | ₩10,407 | ₩10,579 | -3.43% | 4.1천 |
|---|
| 2025.12.23 | ₩10,707 | ₩11,373 | ₩10,536 | ₩10,643 | -0.60% | 1.5만 |
|---|
| 2025.12.22 | ₩11,373 | ₩11,855 | ₩11,051 | ₩11,051 | -2.83% | 4.1만 |
|---|
| 2025.12.19 | ₩11,158 | ₩11,587 | ₩10,943 | ₩11,265 | +0.96% | 2.7만 |
|---|
| 2025.12.18 | ₩11,051 | ₩11,587 | ₩10,750 | ₩11,051 | 0.00% | 2.4만 |
|---|
| 2025.12.17 | ₩11,373 | ₩11,802 | ₩10,407 | ₩10,557 | -7.17% | 2.7만 |
|---|
| 2025.12.16 | ₩10,536 | ₩11,373 | ₩10,332 | ₩11,373 | +7.94% | 2.8만 |
|---|
| 2025.12.15 | ₩11,480 | ₩11,480 | ₩10,675 | ₩10,718 | -6.64% | 2.4만 |
|---|
| 2025.12.12 | ₩12,124 | ₩12,338 | ₩11,373 | ₩11,480 | -5.31% | 2.9만 |
|---|
| 2025.12.11 | ₩12,767 | ₩12,821 | ₩12,338 | ₩12,445 | -2.52% | 2만 |
|---|
| 2025.12.10 | ₩13,304 | ₩13,411 | ₩12,124 | ₩12,767 | -4.03% | 3.8만 |
|---|
| 2025.12.09 | ₩13,840 | ₩14,698 | ₩12,660 | ₩13,518 | -2.33% | 16.9만 |
|---|
| 2025.12.08 | ₩13,304 | ₩15,020 | ₩13,068 | ₩14,806 | +11.29% | 6.5만 |
|---|
| 2025.12.05 | ₩13,733 | ₩13,840 | ₩12,875 | ₩13,411 | -2.34% | 2.7만 |
|---|
| 2025.12.04 | ₩12,553 | ₩14,055 | ₩12,445 | ₩13,947 | +11.11% | 5만 |
|---|
| 2025.12.03 | ₩12,767 | ₩13,840 | ₩11,909 | ₩13,411 | +5.04% | 5.4만 |
|---|
| 2025.12.02 | ₩13,947 | ₩14,055 | ₩12,982 | ₩13,518 | -3.08% | 6.3만 |
|---|
| 2025.12.01 | ₩12,553 | ₩14,269 | ₩12,445 | ₩14,055 | +11.97% | 9.9만 |
|---|
| 2025.11.28 | ₩13,947 | ₩13,947 | ₩12,124 | ₩12,660 | -9.23% | 6.8만 |
|---|
| 2025.11.26 | ₩10,514 | ₩14,162 | ₩10,300 | ₩13,840 | +31.63% | 39.6만 |
|---|
| 2025.11.25 | ₩15,128 | ₩16,308 | ₩11,051 | ₩11,587 | -23.40% | 582.8만 |
|---|
| 2025.11.24 | ₩13,304 | ₩14,237 | ₩13,057 | ₩13,626 | +2.42% | 2.4만 |
|---|
| 2025.11.21 | ₩14,698 | ₩16,308 | ₩12,982 | ₩13,304 | -9.49% | 5.3만 |
|---|
| 2025.11.20 | ₩15,020 | ₩17,810 | ₩14,377 | ₩15,449 | +2.86% | 13.9만 |
|---|
| 2025.11.19 | ₩12,338 | ₩16,415 | ₩12,124 | ₩16,093 | +30.43% | 18.6만 |
|---|
| 2025.11.18 | ₩10,514 | ₩12,875 | ₩10,514 | ₩12,445 | +18.37% | 11.2만 |
|---|
| 2025.11.17 | ₩11,802 | ₩12,124 | ₩10,943 | ₩11,051 | -6.36% | 5.2만 |
|---|
| 2025.11.14 | ₩11,051 | ₩12,767 | ₩10,353 | ₩11,373 | +2.91% | 7.6만 |
|---|
| 2025.11.13 | ₩10,300 | ₩11,587 | ₩9,710 | ₩11,051 | +7.29% | 12.3만 |
|---|
| 2025.11.12 | ₩9,087 | ₩10,203 | ₩8,841 | ₩9,828 | +8.15% | 6만 |
|---|
| 2025.11.11 | ₩9,205 | ₩9,441 | ₩8,690 | ₩9,431 | +2.45% | 3.4만 |
|---|
| 2025.11.10 | ₩9,549 | ₩9,978 | ₩9,119 | ₩9,549 | 0.00% | 8.2만 |
|---|
| 2025.11.07 | ₩9,978 | ₩10,568 | ₩8,690 | ₩10,010 | +0.32% | 24.7만 |
|---|
| 2025.11.06 | ₩11,694 | ₩11,802 | ₩10,729 | ₩10,943 | -6.42% | 49.7만 |
|---|
| 2025.11.05 | ₩11,802 | ₩16,437 | ₩9,795 | ₩12,553 | +6.36% | 2122.4만 |
|---|
| 2025.11.04 | ₩9,066 | ₩9,538 | ₩8,798 | ₩8,948 | -1.30% | 1.2만 |
|---|
| 2025.11.03 | ₩9,227 | ₩9,431 | ₩8,701 | ₩9,345 | +1.28% | 1.5만 |
|---|
| 2025.10.31 | ₩10,407 | ₩10,407 | ₩9,130 | ₩9,334 | -10.31% | 1.3만 |
|---|
| 2025.10.30 | ₩10,300 | ₩11,373 | ₩9,806 | ₩10,096 | -1.98% | 1.9만 |
|---|
| 2025.10.29 | ₩11,051 | ₩11,212 | ₩9,935 | ₩10,300 | -6.80% | 1.3만 |
|---|
| 2025.10.28 | ₩11,265 | ₩11,587 | ₩10,836 | ₩11,158 | -0.95% | 7.4천 |
|---|
| 2025.10.27 | ₩11,373 | ₩11,769 | ₩10,943 | ₩11,265 | -0.94% | 1.8만 |
|---|
| 2025.10.24 | ₩11,158 | ₩12,306 | ₩10,943 | ₩11,587 | +3.85% | 2.3만 |
|---|
| 2025.10.23 | ₩11,051 | ₩11,480 | ₩10,729 | ₩11,158 | +0.97% | 1.6만 |
|---|
| 2025.10.22 | ₩13,196 | ₩13,336 | ₩9,677 | ₩10,729 | -18.70% | 4.6만 |
|---|
| 2025.10.21 | ₩12,875 | ₩13,733 | ₩12,553 | ₩13,626 | +5.83% | 9천 |
|---|
| 2025.10.20 | ₩13,411 | ₩13,411 | ₩12,553 | ₩12,982 | -3.20% | 1.5만 |
|---|
| 2025.10.17 | ₩13,089 | ₩13,604 | ₩12,338 | ₩12,875 | -1.64% | 2.1만 |
|---|
| 2025.10.16 | ₩13,626 | ₩15,020 | ₩13,089 | ₩13,089 | -3.94% | 3.2만 |
|---|
| 2025.10.15 | ₩12,982 | ₩13,626 | ₩12,982 | ₩13,304 | +2.48% | 2.1만 |
|---|
| 2025.10.14 | ₩12,231 | ₩13,411 | ₩12,124 | ₩13,089 | +7.02% | 1.6만 |
|---|
| 2025.10.13 | ₩12,338 | ₩12,553 | ₩11,909 | ₩12,445 | +0.87% | 1.3만 |
|---|
| 2025.10.10 | ₩13,089 | ₩13,347 | ₩12,027 | ₩12,124 | -7.38% | 5.9만 |
|---|