시장 데이터를 불러오는 중
전체 종목
레오나바이오 과거 주가
LeonaBio, Inc. - Common Stock · LONA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LeonaBio, Inc. - Common Stock · LONA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,799 | ₩8,174 | ₩7,451 | ₩7,705 | -1.20% | 6.7만 |
| 2026.10.08 | ₩7,745 | ₩8,134 | ₩7,390 | ₩7,705 | -0.52% | 13.5만 |
| 2026.10.07 | ₩7,732 | ₩8,322 | ₩7,518 | ₩7,812 | +1.04% | 17.8만 |
| 2026.10.06 | ₩7,544 | ₩7,879 | ₩7,035 | ₩7,705 | +2.13% | 17.6만 |
| 2026.10.05 | ₩6,365 | ₩7,665 | ₩6,043 | ₩7,477 | +17.47% | 29.6만 |
| 2026.10.02 | ₩5,950 | ₩6,566 | ₩5,601 | ₩6,459 | +8.56% | 33.2만 |
| 2026.10.01 | ₩4,710 | ₩7,156 | ₩4,583 | ₩5,869 | +24.61% | 630만 |
| 2026.09.30 | ₩4,703 | ₩4,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,784 |
| +1.71% |
| 4만 |
| 2026.09.29 | ₩3,752 | ₩5,025 | ₩3,444 | ₩4,703 | +25.36% | 43.9만 |
|---|
| 2026.09.28 | ₩4,422 | ₩4,422 | ₩2,961 | ₩3,846 | -13.03% | 94.9만 |
|---|
| 2026.09.25 | ₩6,955 | ₩7,497 | ₩4,181 | ₩4,355 | -37.38% | 34.4만 |
|---|
| 2026.09.24 | ₩8,094 | ₩8,462 | ₩6,566 | ₩6,687 | -17.38% | 15.1만 |
|---|
| 2026.09.23 | ₩8,509 | ₩8,509 | ₩7,625 | ₩7,893 | -7.24% | 2.1만 |
|---|
| 2026.09.22 | ₩8,576 | ₩9,045 | ₩7,973 | ₩8,107 | -5.47% | 3.5만 |
|---|
| 2026.09.21 | ₩8,998 | ₩9,059 | ₩8,348 | ₩8,482 | -5.73% | 4.6만 |
|---|
| 2026.09.18 | ₩10,171 | ₩10,258 | ₩8,858 | ₩9,099 | -10.54% | 5.2만 |
|---|
| 2026.09.17 | ₩9,193 | ₩9,313 | ₩9,012 | ₩9,313 | +1.31% | 5.5천 |
|---|
| 2026.09.16 | ₩9,514 | ₩9,782 | ₩8,973 | ₩9,099 | -4.37% | 5.1만 |
|---|
| 2026.09.15 | ₩9,246 | ₩10,010 | ₩9,246 | ₩9,702 | +4.93% | 2.3만 |
|---|
| 2026.09.14 | ₩9,407 | ₩10,452 | ₩9,407 | ₩10,010 | +6.41% | 2.3만 |
|---|
| 2026.09.11 | ₩9,045 | ₩10,238 | ₩9,045 | ₩9,273 | +2.52% | 4.3만 |
|---|
| 2026.09.10 | ₩9,568 | ₩10,325 | ₩9,126 | ₩9,193 | -3.92% | 4.2만 |
|---|
| 2026.09.09 | ₩10,586 | ₩10,981 | ₩9,434 | ₩9,434 | -10.89% | 7.9만 |
|---|
| 2026.09.08 | ₩10,131 | ₩11,082 | ₩9,956 | ₩10,747 | +6.08% | 25.9만 |
|---|
| 2026.09.04 | ₩10,620 | ₩10,620 | ₩9,968 | ₩10,131 | -4.61% | 1.4만 |
|---|
| 2026.09.03 | ₩10,171 | ₩10,814 | ₩10,104 | ₩10,318 | +1.45% | 7.6천 |
|---|
| 2026.09.02 | ₩10,345 | ₩10,459 | ₩10,278 | ₩10,278 | -0.65% | 5.7천 |
|---|
| 2026.09.01 | ₩10,573 | ₩11,182 | ₩10,171 | ₩10,171 | -3.80% | 15.4만 |
|---|
| 2026.08.31 | ₩10,754 | ₩11,256 | ₩10,613 | ₩10,613 | -1.31% | 3.4만 |
|---|
| 2026.08.28 | ₩10,720 | ₩10,720 | ₩10,640 | ₩10,640 | -0.75% | 5.1천 |
|---|
| 2026.08.27 | ₩10,928 | ₩10,935 | ₩10,573 | ₩10,573 | -3.25% | 3.5천 |
|---|
| 2026.08.26 | ₩10,787 | ₩10,888 | ₩10,399 | ₩10,466 | -2.98% | 2.4만 |
|---|
| 2026.08.25 | ₩10,399 | ₩11,002 | ₩10,325 | ₩10,734 | +3.22% | 1.2만 |
|---|
| 2026.08.24 | ₩10,144 | ₩10,874 | ₩10,117 | ₩10,358 | +2.11% | 8.4천 |
|---|
| 2026.08.21 | ₩10,559 | ₩10,707 | ₩10,184 | ₩10,298 | -2.47% | 9.6천 |
|---|
| 2026.08.20 | ₩10,653 | ₩10,868 | ₩10,144 | ₩10,318 | -3.14% | 9천 |
|---|
| 2026.08.19 | ₩10,693 | ₩11,278 | ₩10,425 | ₩10,492 | -1.88% | 7.6만 |
|---|
| 2026.08.18 | ₩10,332 | ₩11,929 | ₩10,224 | ₩10,948 | +5.97% | 52.6만 |
|---|
| 2026.08.17 | ₩10,921 | ₩11,799 | ₩10,332 | ₩10,332 | -5.40% | 20.7만 |
|---|
| 2026.08.14 | ₩10,533 | ₩11,089 | ₩10,338 | ₩10,673 | +1.34% | 9.3천 |
|---|
| 2026.08.13 | ₩10,546 | ₩10,573 | ₩10,131 | ₩10,546 | 0.00% | 1.6만 |
|---|
| 2026.08.12 | ₩10,198 | ₩10,546 | ₩9,916 | ₩10,546 | +3.42% | 3.5천 |
|---|
| 2026.08.11 | ₩10,184 | ₩10,419 | ₩9,997 | ₩10,211 | +0.26% | 1.1만 |
|---|
| 2026.08.10 | ₩10,117 | ₩10,425 | ₩9,822 | ₩10,050 | -0.66% | 8.8천 |
|---|
| 2026.08.07 | ₩10,194 | ₩11,283 | ₩10,104 | ₩10,291 | +0.96% | 3.5만 |
|---|
| 2026.08.06 | ₩10,211 | ₩10,693 | ₩10,211 | ₩10,466 | +2.49% | 4.1천 |
|---|
| 2026.08.05 | ₩10,265 | ₩10,466 | ₩9,983 | ₩10,291 | +0.26% | 7.9천 |
|---|
| 2026.08.04 | ₩10,090 | ₩10,586 | ₩10,090 | ₩10,265 | +1.73% | 6.3천 |
|---|
| 2026.08.03 | ₩9,469 | ₩10,181 | ₩9,469 | ₩10,010 | +5.72% | 1.1만 |
|---|
| 2026.07.31 | ₩9,809 | ₩9,809 | ₩9,380 | ₩9,461 | -3.55% | 6.6천 |
|---|
| 2026.07.30 | ₩9,648 | ₩9,836 | ₩9,410 | ₩9,769 | +1.25% | 1.8만 |
|---|
| 2026.07.29 | ₩9,528 | ₩9,608 | ₩9,005 | ₩9,434 | -0.98% | 1.5만 |
|---|
| 2026.07.28 | ₩10,090 | ₩10,144 | ₩9,139 | ₩9,340 | -7.44% | 2만 |
|---|
| 2026.07.27 | ₩9,849 | ₩9,923 | ₩9,407 | ₩9,863 | +0.14% | 1.4만 |
|---|
| 2026.07.24 | ₩10,084 | ₩10,332 | ₩9,475 | ₩9,903 | -1.79% | 9.2천 |
|---|
| 2026.07.23 | ₩10,184 | ₩10,385 | ₩9,702 | ₩9,702 | -4.74% | 6.3천 |
|---|
| 2026.07.22 | ₩10,586 | ₩10,720 | ₩10,131 | ₩10,131 | -4.30% | 9.9천 |
|---|
| 2026.07.21 | ₩10,506 | ₩10,693 | ₩10,372 | ₩10,693 | +1.79% | 7.2천 |
|---|
| 2026.07.20 | ₩9,648 | ₩10,265 | ₩9,414 | ₩10,144 | +5.14% | 2.2만 |
|---|
| 2026.07.17 | ₩10,305 | ₩10,586 | ₩9,380 | ₩9,675 | -6.11% | 6.5만 |
|---|
| 2026.07.16 | ₩11,270 | ₩11,725 | ₩9,762 | ₩10,466 | -7.13% | 5.5만 |
|---|
| 2026.07.15 | ₩12,757 | ₩13,012 | ₩11,430 | ₩11,430 | -10.40% | 2.2만 |
|---|
| 2026.07.14 | ₩13,199 | ₩13,414 | ₩12,723 | ₩12,757 | -3.35% | 1.3만 |
|---|
| 2026.07.13 | ₩12,730 | ₩13,541 | ₩11,928 | ₩13,079 | +2.74% | 31.6만 |
|---|
| 2026.07.10 | ₩12,221 | ₩12,997 | ₩12,194 | ₩12,864 | +5.26% | 3.9만 |
|---|
| 2026.07.09 | ₩12,127 | ₩12,583 | ₩12,007 | ₩12,583 | +3.76% | 5.9천 |
|---|
| 2026.07.08 | ₩11,390 | ₩11,913 | ₩10,894 | ₩11,618 | +2.00% | 2만 |
|---|
| 2026.07.07 | ₩11,513 | ₩11,926 | ₩11,176 | ₩11,712 | +1.72% | 2.4만 |
|---|
| 2026.07.06 | ₩11,493 | ₩12,007 | ₩10,760 | ₩11,631 | +1.20% | 8.2만 |
|---|
| 2026.07.02 | ₩11,819 | ₩12,114 | ₩11,216 | ₩11,886 | +0.57% | 2.3만 |
|---|
| 2026.07.01 | ₩12,288 | ₩12,864 | ₩11,229 | ₩11,229 | -8.62% | 3만 |
|---|
| 2026.06.30 | ₩12,092 | ₩12,647 | ₩11,873 | ₩12,315 | +1.84% | 1.4만 |
|---|
| 2026.06.29 | ₩12,395 | ₩12,610 | ₩11,591 | ₩11,873 | -4.22% | 2만 |
|---|
| 2026.06.26 | ₩11,685 | ₩13,092 | ₩11,296 | ₩12,596 | +7.80% | 6.1만 |
|---|
| 2026.06.25 | ₩11,538 | ₩12,187 | ₩11,216 | ₩11,645 | +0.93% | 1.9만 |
|---|
| 2026.06.24 | ₩11,243 | ₩11,765 | ₩11,149 | ₩11,511 | +2.38% | 6.1천 |
|---|
| 2026.06.23 | ₩10,600 | ₩11,243 | ₩10,600 | ₩11,189 | +5.56% | 4.1천 |
|---|
| 2026.06.22 | ₩11,015 | ₩11,082 | ₩10,667 | ₩11,082 | +0.61% | 2.2만 |
|---|
| 2026.06.18 | ₩11,149 | ₩11,337 | ₩10,760 | ₩10,961 | -1.68% | 8.6천 |
|---|
| 2026.06.17 | ₩10,680 | ₩11,028 | ₩10,464 | ₩11,028 | +3.26% | 1.2만 |
|---|
| 2026.06.16 | ₩11,350 | ₩11,363 | ₩10,559 | ₩10,559 | -6.97% | 2.5만 |
|---|
| 2026.06.15 | ₩11,404 | ₩12,543 | ₩11,136 | ₩11,323 | -0.71% | 7.7천 |
|---|
| 2026.06.12 | ₩11,283 | ₩11,645 | ₩11,095 | ₩11,189 | -0.83% | 1.6만 |
|---|
| 2026.06.11 | ₩11,390 | ₩11,491 | ₩11,055 | ₩11,377 | -0.12% | 1.2만 |
|---|
| 2026.06.10 | ₩11,323 | ₩11,598 | ₩10,988 | ₩11,296 | -0.24% | 1.3만 |
|---|
| 2026.06.09 | ₩11,511 | ₩11,940 | ₩11,256 | ₩11,337 | -1.51% | 2.1만 |
|---|
| 2026.06.08 | ₩11,270 | ₩11,899 | ₩11,031 | ₩11,511 | +2.14% | 1.3만 |
|---|
| 2026.06.05 | ₩11,551 | ₩11,712 | ₩10,981 | ₩11,015 | -4.64% | 1.6만 |
|---|
| 2026.06.04 | ₩11,806 | ₩12,462 | ₩11,517 | ₩11,538 | -2.27% | 1.9만 |
|---|
| 2026.06.03 | ₩12,234 | ₩12,413 | ₩11,524 | ₩11,564 | -5.48% | 3.8만 |
|---|
| 2026.06.02 | ₩12,476 | ₩13,461 | ₩12,060 | ₩12,087 | -3.11% | 2.1만 |
|---|
| 2026.06.01 | ₩12,784 | ₩13,239 | ₩12,449 | ₩12,449 | -2.62% | 2만 |
|---|
| 2026.05.29 | ₩12,931 | ₩13,158 | ₩12,784 | ₩12,784 | -1.14% | 9.8천 |
|---|
| 2026.05.28 | ₩13,427 | ₩13,427 | ₩12,918 | ₩12,918 | -3.79% | 5.2천 |
|---|
| 2026.05.27 | ₩13,400 | ₩14,901 | ₩12,971 | ₩13,146 | -1.90% | 5.1만 |
|---|
| 2026.05.26 | ₩14,057 | ₩14,057 | ₩12,811 | ₩12,958 | -7.82% | 8.9만 |
|---|
| 2026.05.22 | ₩14,017 | ₩15,330 | ₩13,762 | ₩13,842 | -1.24% | 2.3만 |
|---|
| 2026.05.21 | ₩12,677 | ₩13,494 | ₩12,677 | ₩13,494 | +6.45% | 19.3만 |
|---|
| 2026.05.20 | ₩13,655 | ₩13,655 | ₩12,288 | ₩12,891 | -5.59% | 2.3만 |
|---|
| 2026.05.19 | ₩13,641 | ₩13,735 | ₩12,703 | ₩13,521 | -0.88% | 2.5만 |
|---|
| 2026.05.18 | ₩14,338 | ₩15,276 | ₩11,444 | ₩13,574 | -5.33% | 2.4만 |
|---|
| 2026.05.15 | ₩14,499 | ₩15,169 | ₩14,459 | ₩15,089 | +4.07% | 3.4만 |
|---|
| 2026.05.14 | ₩13,896 | ₩15,330 | ₩12,971 | ₩14,740 | +6.08% | 8.5만 |
|---|
| 2026.05.13 | ₩13,481 | ₩14,258 | ₩12,878 | ₩13,829 | +2.58% | 2.3만 |
|---|
| 2026.05.12 | ₩13,467 | ₩13,970 | ₩12,784 | ₩13,628 | +1.19% | 2.8만 |
|---|
| 2026.05.11 | ₩13,628 | ₩13,958 | ₩12,770 | ₩13,414 | -1.57% | 2.4만 |
|---|
| 2026.05.08 | ₩13,199 | ₩14,017 | ₩12,154 | ₩13,454 | +1.93% | 8.1만 |
|---|
| 2026.05.07 | ₩12,904 | ₩13,293 | ₩12,744 | ₩13,213 | +2.39% | 4.7만 |
|---|
| 2026.05.06 | ₩12,891 | ₩13,199 | ₩12,489 | ₩12,623 | -2.08% | 2만 |
|---|
| 2026.05.05 | ₩12,717 | ₩13,045 | ₩12,328 | ₩12,904 | +1.48% | 2만 |
|---|
| 2026.05.04 | ₩11,765 | ₩12,884 | ₩11,765 | ₩12,797 | +8.77% | 2.5만 |
|---|
| 2026.05.01 | ₩12,087 | ₩12,174 | ₩11,042 | ₩11,819 | -2.22% | 3.1만 |
|---|
| 2026.04.30 | ₩11,538 | ₩12,435 | ₩11,283 | ₩12,194 | +5.69% | 1.5만 |
|---|
| 2026.04.29 | ₩11,471 | ₩11,752 | ₩11,390 | ₩11,752 | +2.45% | 3.7만 |
|---|
| 2026.04.28 | ₩11,578 | ₩11,855 | ₩11,404 | ₩11,645 | +0.58% | 1.3만 |
|---|
| 2026.04.27 | ₩11,216 | ₩12,047 | ₩11,136 | ₩11,189 | -0.24% | 1.5만 |
|---|
| 2026.04.24 | ₩11,645 | ₩12,469 | ₩10,399 | ₩11,162 | -4.14% | 5.1만 |
|---|
| 2026.04.23 | ₩12,409 | ₩12,409 | ₩10,961 | ₩11,551 | -6.91% | 5.8만 |
|---|
| 2026.04.22 | ₩12,636 | ₩13,245 | ₩11,980 | ₩12,275 | -2.86% | 2.6만 |
|---|
| 2026.04.21 | ₩12,730 | ₩12,837 | ₩11,779 | ₩12,355 | -2.95% | 3.5만 |
|---|
| 2026.04.20 | ₩12,060 | ₩12,569 | ₩11,859 | ₩12,569 | +4.22% | 6.7만 |
|---|
| 2026.04.17 | ₩11,189 | ₩12,253 | ₩10,821 | ₩11,873 | +6.11% | 4.2만 |
|---|
| 2026.04.16 | ₩12,677 | ₩12,878 | ₩10,720 | ₩11,028 | -13.00% | 5.2만 |
|---|
| 2026.04.15 | ₩12,422 | ₩12,971 | ₩11,873 | ₩12,703 | +2.27% | 3.3만 |
|---|
| 2026.04.14 | ₩13,119 | ₩13,481 | ₩12,141 | ₩12,154 | -7.35% | 3.6만 |
|---|
| 2026.04.13 | ₩13,320 | ₩14,311 | ₩12,998 | ₩12,998 | -2.41% | 3.4만 |
|---|
| 2026.04.10 | ₩12,958 | ₩13,621 | ₩12,864 | ₩12,985 | +0.21% | 4.5만 |
|---|
| 2026.04.09 | ₩13,119 | ₩13,454 | ₩12,623 | ₩12,784 | -2.55% | 2.5만 |
|---|
| 2026.04.08 | ₩15,745 | ₩15,879 | ₩12,623 | ₩12,837 | -18.47% | 9.1만 |
|---|
| 2026.04.07 | ₩14,713 | ₩15,960 | ₩14,405 | ₩15,651 | +6.38% | 4.1만 |
|---|
| 2026.04.06 | ₩15,397 | ₩16,710 | ₩14,392 | ₩14,727 | -4.35% | 4.4만 |
|---|
| 2026.04.02 | ₩13,038 | ₩15,697 | ₩12,744 | ₩15,209 | +16.65% | 5.7만 |
|---|
| 2026.04.01 | ₩13,708 | ₩14,188 | ₩13,333 | ₩13,427 | -2.05% | 1.1만 |
|---|
| 2026.03.31 | ₩12,449 | ₩13,997 | ₩12,351 | ₩13,775 | +10.66% | 2.5만 |
|---|
| 2026.03.30 | ₩12,020 | ₩12,904 | ₩12,020 | ₩12,415 | +3.29% | 4만 |
|---|
| 2026.03.27 | ₩11,913 | ₩12,516 | ₩11,899 | ₩12,020 | +0.90% | 5.6만 |
|---|
| 2026.03.26 | ₩11,926 | ₩13,119 | ₩11,739 | ₩12,971 | +8.76% | 12.6만 |
|---|
| 2026.03.25 | ₩12,516 | ₩12,764 | ₩11,899 | ₩12,100 | -3.32% | 3.7만 |
|---|
| 2026.03.24 | ₩12,382 | ₩13,146 | ₩11,792 | ₩12,087 | -2.38% | 3.3만 |
|---|
| 2026.03.23 | ₩14,084 | ₩14,606 | ₩11,658 | ₩12,556 | -10.85% | 8.2만 |
|---|
| 2026.03.20 | ₩12,717 | ₩14,392 | ₩12,710 | ₩13,293 | +4.53% | 28.5만 |
|---|
| 2026.03.19 | ₩12,824 | ₩15,437 | ₩12,074 | ₩13,306 | +3.76% | 8.4만 |
|---|
| 2026.03.18 | ₩15,115 | ₩19,042 | ₩11,551 | ₩13,105 | -13.30% | 46.4만 |
|---|
| 2026.03.17 | ₩11,377 | ₩16,080 | ₩11,256 | ₩15,142 | +33.10% | 21.8만 |
|---|
| 2026.03.16 | ₩10,278 | ₩11,873 | ₩9,246 | ₩11,283 | +9.78% | 10.2만 |
|---|
| 2026.03.13 | ₩9,916 | ₩10,626 | ₩9,329 | ₩10,265 | +3.51% | 5.3만 |
|---|
| 2026.03.12 | ₩9,260 | ₩10,479 | ₩8,027 | ₩10,050 | +8.54% | 5.8만 |
|---|
| 2026.03.11 | ₩8,630 | ₩9,514 | ₩8,569 | ₩9,260 | +7.30% | 3.5만 |
|---|
| 2026.03.10 | ₩8,241 | ₩9,059 | ₩8,241 | ₩8,616 | +4.55% | 6.7만 |
|---|
| 2026.03.09 | ₩7,156 | ₩8,308 | ₩7,129 | ₩8,268 | +15.54% | 3.9만 |
|---|
| 2026.03.06 | ₩6,848 | ₩7,451 | ₩6,848 | ₩7,102 | +3.72% | 1.3만 |
|---|
| 2026.03.05 | ₩7,539 | ₩8,121 | ₩7,183 | ₩7,196 | -4.55% | 12.2만 |
|---|
| 2026.03.04 | ₩7,410 | ₩8,174 | ₩6,767 | ₩8,013 | +8.14% | 4.6만 |
|---|
| 2026.03.03 | ₩7,598 | ₩7,692 | ₩7,129 | ₩7,464 | -1.76% | 1.8만 |
|---|
| 2026.03.02 | ₩7,477 | ₩7,879 | ₩7,444 | ₩7,665 | +2.51% | 1.8만 |
|---|
| 2026.02.27 | ₩7,477 | ₩7,772 | ₩7,397 | ₩7,544 | +0.90% | 2.6만 |
|---|
| 2026.02.26 | ₩7,853 | ₩7,853 | ₩7,491 | ₩7,531 | -4.10% | 3만 |
|---|
| 2026.02.25 | ₩7,839 | ₩8,161 | ₩7,558 | ₩7,786 | -0.68% | 3.1만 |
|---|
| 2026.02.24 | ₩7,826 | ₩8,208 | ₩7,826 | ₩7,960 | +1.71% | 7.8만 |
|---|
| 2026.02.23 | ₩7,357 | ₩7,826 | ₩7,217 | ₩7,772 | +5.65% | 3만 |
|---|
| 2026.02.20 | ₩7,370 | ₩7,638 | ₩7,102 | ₩7,451 | +1.09% | 4만 |
|---|
| 2026.02.19 | ₩6,861 | ₩7,895 | ₩6,606 | ₩7,410 | +8.01% | 11.8만 |
|---|
| 2026.02.18 | ₩6,017 | ₩6,472 | ₩5,990 | ₩6,378 | +6.01% | 1.8만 |
|---|
| 2026.02.17 | ₩5,668 | ₩6,164 | ₩5,655 | ₩5,883 | +3.78% | 28.3만 |
|---|
| 2026.02.13 | ₩6,218 | ₩6,727 | ₩5,641 | ₩5,816 | -6.47% | 4.6만 |
|---|
| 2026.02.12 | ₩6,821 | ₩6,821 | ₩6,137 | ₩6,271 | -8.06% | 4.1만 |
|---|
| 2026.02.11 | ₩6,526 | ₩6,902 | ₩6,128 | ₩6,700 | +2.67% | 3.4만 |
|---|
| 2026.02.10 | ₩6,198 | ₩6,700 | ₩5,976 | ₩6,566 | +5.95% | 5.8만 |
|---|
| 2026.02.09 | ₩6,231 | ₩6,392 | ₩5,916 | ₩5,976 | -4.09% | 4.5만 |
|---|
| 2026.02.06 | ₩6,499 | ₩6,586 | ₩6,137 | ₩6,137 | -5.57% | 3.4만 |
|---|
| 2026.02.05 | ₩6,231 | ₩6,486 | ₩6,017 | ₩6,419 | +3.01% | 6.3만 |
|---|
| 2026.02.04 | ₩6,097 | ₩6,499 | ₩6,097 | ₩6,325 | +3.74% | 1.8만 |
|---|
| 2026.02.03 | ₩6,218 | ₩6,726 | ₩6,084 | ₩6,231 | +0.22% | 2.3만 |
|---|
| 2026.02.02 | ₩6,512 | ₩6,633 | ₩6,137 | ₩6,231 | -4.32% | 4.5만 |
|---|
| 2026.01.30 | ₩6,579 | ₩6,781 | ₩6,352 | ₩6,352 | -3.46% | 5만 |
|---|
| 2026.01.29 | ₩6,432 | ₩6,566 | ₩5,896 | ₩6,311 | -1.88% | 12.8만 |
|---|
| 2026.01.28 | ₩7,116 | ₩7,169 | ₩6,486 | ₩6,499 | -8.66% | 5만 |
|---|
| 2026.01.27 | ₩7,169 | ₩7,243 | ₩7,028 | ₩7,183 | +0.19% | 2.6만 |
|---|
| 2026.01.26 | ₩7,759 | ₩7,759 | ₩7,142 | ₩7,142 | -7.94% | 6.4만 |
|---|
| 2026.01.23 | ₩8,107 | ₩8,256 | ₩7,772 | ₩7,786 | -3.97% | 2.9만 |
|---|
| 2026.01.22 | ₩8,442 | ₩8,791 | ₩8,188 | ₩8,228 | -2.54% | 3.3만 |
|---|
| 2026.01.21 | ₩8,295 | ₩8,851 | ₩8,295 | ₩8,389 | +1.13% | 3.4만 |
|---|
| 2026.01.20 | ₩8,094 | ₩8,335 | ₩7,960 | ₩8,322 | +2.81% | 9.4만 |
|---|
| 2026.01.16 | ₩8,496 | ₩8,496 | ₩8,134 | ₩8,174 | -3.79% | 7.8만 |
|---|
| 2026.01.15 | ₩8,831 | ₩8,878 | ₩8,389 | ₩8,489 | -3.87% | 6만 |
|---|
| 2026.01.14 | ₩8,764 | ₩8,844 | ₩8,536 | ₩8,817 | +0.61% | 4.5만 |
|---|
| 2026.01.13 | ₩8,777 | ₩8,938 | ₩8,603 | ₩8,764 | -0.15% | 9.4만 |
|---|
| 2026.01.12 | ₩9,032 | ₩9,380 | ₩8,724 | ₩8,777 | -2.82% | 5.1만 |
|---|
| 2026.01.09 | ₩9,782 | ₩9,849 | ₩8,871 | ₩9,045 | -7.53% | 7만 |
|---|
| 2026.01.08 | ₩9,769 | ₩9,983 | ₩9,286 | ₩9,635 | -1.37% | 11.4만 |
|---|
| 2026.01.07 | ₩9,246 | ₩9,970 | ₩9,154 | ₩9,822 | +6.23% | 8.6만 |
|---|
| 2026.01.06 | ₩8,804 | ₩9,380 | ₩8,710 | ₩9,313 | +5.78% | 16.8만 |
|---|
| 2026.01.05 | ₩9,367 | ₩9,581 | ₩8,583 | ₩8,817 | -5.87% | 16.3만 |
|---|
| 2026.01.02 | ₩10,131 | ₩10,131 | ₩8,844 | ₩9,327 | -7.94% | 18.7만 |
|---|
| 2025.12.31 | ₩9,501 | ₩10,238 | ₩9,487 | ₩10,144 | +6.77% | 13.3만 |
|---|
| 2025.12.30 | ₩10,050 | ₩10,050 | ₩9,380 | ₩9,407 | -6.40% | 8.9만 |
|---|
| 2025.12.29 | ₩9,782 | ₩10,412 | ₩9,767 | ₩10,050 | +2.74% | 19.9만 |
|---|
| 2025.12.26 | ₩9,608 | ₩10,251 | ₩9,420 | ₩10,023 | +4.32% | 14만 |
|---|
| 2025.12.24 | ₩9,822 | ₩9,997 | ₩9,595 | ₩9,662 | -1.64% | 7.5만 |
|---|
| 2025.12.23 | ₩9,702 | ₩10,412 | ₩9,461 | ₩10,064 | +3.73% | 24.8만 |
|---|
| 2025.12.22 | ₩9,072 | ₩10,412 | ₩8,750 | ₩9,916 | +9.31% | 62.8만 |
|---|
| 2025.12.19 | ₩8,992 | ₩9,715 | ₩8,536 | ₩9,340 | +3.87% | 140.3만 |
|---|
| 2025.12.18 | ₩9,729 | ₩11,203 | ₩8,764 | ₩9,005 | -7.44% | 6046.8만 |
|---|
| 2025.12.17 | ₩5,226 | ₩5,588 | ₩5,226 | ₩5,541 | +6.03% | 2.6만 |
|---|
| 2025.12.16 | ₩5,159 | ₩5,293 | ₩5,092 | ₩5,199 | +0.78% | 1.5만 |
|---|
| 2025.12.15 | ₩5,427 | ₩5,427 | ₩5,159 | ₩5,159 | -4.94% | 8.1천 |
|---|
| 2025.12.12 | ₩5,213 | ₩5,537 | ₩5,172 | ₩5,186 | -0.51% | 1.8만 |
|---|
| 2025.12.11 | ₩5,306 | ₩5,521 | ₩5,253 | ₩5,293 | -0.25% | 2.1만 |
|---|
| 2025.12.10 | ₩5,360 | ₩5,816 | ₩5,306 | ₩5,306 | -1.00% | 9.9천 |
|---|
| 2025.12.09 | ₩5,146 | ₩5,400 | ₩5,146 | ₩5,373 | +4.43% | 1.2만 |
|---|
| 2025.12.08 | ₩5,253 | ₩5,253 | ₩5,186 | ₩5,199 | -1.02% | 3.3천 |
|---|
| 2025.12.05 | ₩5,226 | ₩5,306 | ₩5,132 | ₩5,293 | +1.28% | 1만 |
|---|
| 2025.12.04 | ₩5,179 | ₩5,320 | ₩5,105 | ₩5,219 | +0.78% | 8.4천 |
|---|
| 2025.12.03 | ₩5,507 | ₩5,534 | ₩5,132 | ₩5,159 | -6.33% | 2.8만 |
|---|
| 2025.12.02 | ₩5,695 | ₩6,031 | ₩5,400 | ₩5,628 | -1.18% | 2.2만 |
|---|
| 2025.12.01 | ₩6,035 | ₩6,352 | ₩5,534 | ₩5,695 | -5.64% | 3.7만 |
|---|
| 2025.11.28 | ₩6,064 | ₩6,191 | ₩5,829 | ₩5,829 | -3.87% | 6천 |
|---|
| 2025.11.26 | ₩5,867 | ₩6,450 | ₩5,867 | ₩6,057 | +3.24% | 1.6만 |
|---|
| 2025.11.25 | ₩5,869 | ₩6,109 | ₩5,789 | ₩6,017 | +2.51% | 9.7천 |
|---|
| 2025.11.24 | ₩6,057 | ₩6,070 | ₩5,777 | ₩5,916 | -2.32% | 1.7만 |
|---|
| 2025.11.21 | ₩6,191 | ₩6,352 | ₩6,030 | ₩6,171 | -0.32% | 2.8만 |
|---|
| 2025.11.20 | ₩6,507 | ₩6,515 | ₩5,816 | ₩6,084 | -6.51% | 3.3만 |
|---|
| 2025.11.19 | ₩6,305 | ₩6,633 | ₩6,164 | ₩6,378 | +1.17% | 5.5만 |
|---|
| 2025.11.18 | ₩6,144 | ₩6,380 | ₩6,137 | ₩6,164 | +0.33% | 9.8천 |
|---|
| 2025.11.17 | ₩6,097 | ₩6,700 | ₩5,923 | ₩6,164 | +1.10% | 3.3만 |
|---|
| 2025.11.14 | ₩6,231 | ₩6,258 | ₩5,959 | ₩6,057 | -2.80% | 5.4천 |
|---|
| 2025.11.13 | ₩6,392 | ₩6,553 | ₩5,950 | ₩6,291 | -1.57% | 1.9만 |
|---|
| 2025.11.12 | ₩6,311 | ₩6,512 | ₩6,177 | ₩6,298 | -0.21% | 9.7천 |
|---|
| 2025.11.11 | ₩6,084 | ₩6,345 | ₩5,802 | ₩6,198 | +1.87% | 1.3만 |
|---|
| 2025.11.10 | ₩5,360 | ₩6,271 | ₩5,306 | ₩6,137 | +14.50% | 8만 |
|---|
| 2025.11.07 | ₩5,293 | ₩5,454 | ₩4,971 | ₩5,159 | -2.53% | 4.4만 |
|---|
| 2025.11.06 | ₩5,588 | ₩5,746 | ₩5,373 | ₩5,373 | -3.84% | 3.3만 |
|---|
| 2025.11.05 | ₩5,682 | ₩5,749 | ₩5,561 | ₩5,615 | -1.18% | 1.1만 |
|---|
| 2025.11.04 | ₩5,561 | ₩6,027 | ₩5,494 | ₩5,735 | +3.13% | 7.5만 |
|---|
| 2025.11.03 | ₩5,293 | ₩5,595 | ₩5,293 | ₩5,595 | +5.70% | 1.2만 |
|---|
| 2025.10.31 | ₩5,574 | ₩5,641 | ₩5,440 | ₩5,568 | -0.12% | 1.1만 |
|---|
| 2025.10.30 | ₩5,467 | ₩5,655 | ₩5,467 | ₩5,588 | +2.21% | 1.1만 |
|---|
| 2025.10.29 | ₩5,481 | ₩5,521 | ₩5,347 | ₩5,461 | -0.37% | 5.3천 |
|---|
| 2025.10.28 | ₩5,588 | ₩5,668 | ₩5,427 | ₩5,668 | +1.44% | 2.1만 |
|---|
| 2025.10.27 | ₩5,440 | ₩5,587 | ₩5,065 | ₩5,561 | +2.22% | 2만 |
|---|
| 2025.10.24 | ₩5,378 | ₩5,481 | ₩5,313 | ₩5,454 | +1.42% | 6.8천 |
|---|
| 2025.10.23 | ₩5,213 | ₩5,490 | ₩5,213 | ₩5,347 | +2.57% | 7천 |
|---|
| 2025.10.22 | ₩5,628 | ₩5,628 | ₩5,159 | ₩5,266 | -6.43% | 3.5만 |
|---|
| 2025.10.21 | ₩4,891 | ₩5,762 | ₩4,851 | ₩5,708 | +16.71% | 12.3만 |
|---|
| 2025.10.20 | ₩4,878 | ₩5,012 | ₩4,851 | ₩4,918 | +0.82% | 1.2만 |
|---|
| 2025.10.17 | ₩4,891 | ₩4,958 | ₩4,837 | ₩4,851 | -0.82% | 2.7만 |
|---|
| 2025.10.16 | ₩5,092 | ₩5,199 | ₩4,824 | ₩4,904 | -3.68% | 2.2만 |
|---|
| 2025.10.15 | ₩5,038 | ₩5,266 | ₩4,958 | ₩4,971 | -1.33% | 1.5만 |
|---|
| 2025.10.14 | ₩4,971 | ₩5,012 | ₩4,837 | ₩5,012 | +0.81% | 2.4만 |
|---|
| 2025.10.13 | ₩5,105 | ₩5,166 | ₩4,837 | ₩5,012 | -1.84% | 5.9만 |
|---|
| 2025.10.10 | ₩5,253 | ₩5,414 | ₩5,092 | ₩5,092 | -3.06% | 1.7만 |
|---|