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 | ₩7,766 | ₩8,139 | ₩7,419 | ₩7,672 | -1.20% | 6.7만 |
| 2026.10.08 | ₩7,712 | ₩8,099 | ₩7,359 | ₩7,672 | -0.52% | 13.5만 |
| 2026.10.07 | ₩7,699 | ₩8,286 | ₩7,485 | ₩7,779 | +1.04% | 17.8만 |
| 2026.10.06 | ₩7,512 | ₩7,846 | ₩7,005 | ₩7,672 | +2.13% | 17.6만 |
| 2026.10.05 | ₩6,338 | ₩7,632 | ₩6,018 | ₩7,445 | +17.47% | 29.6만 |
| 2026.10.02 | ₩5,924 | ₩6,538 | ₩5,577 | ₩6,431 | +8.56% | 33.2만 |
| 2026.10.01 | ₩4,690 | ₩7,125 | ₩4,563 | ₩5,844 | +24.61% | 630만 |
| 2026.09.30 | ₩4,683 | ₩4,790 | ₩4,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,763 |
| +1.71% |
| 4만 |
| 2026.09.29 | ₩3,736 | ₩5,004 | ₩3,429 | ₩4,683 | +25.36% | 43.9만 |
|---|
| 2026.09.28 | ₩4,403 | ₩4,403 | ₩2,949 | ₩3,829 | -13.03% | 94.9만 |
|---|
| 2026.09.25 | ₩6,925 | ₩7,465 | ₩4,163 | ₩4,336 | -37.38% | 34.4만 |
|---|
| 2026.09.24 | ₩8,059 | ₩8,426 | ₩6,538 | ₩6,658 | -17.38% | 15.1만 |
|---|
| 2026.09.23 | ₩8,473 | ₩8,473 | ₩7,592 | ₩7,859 | -7.24% | 2.1만 |
|---|
| 2026.09.22 | ₩8,540 | ₩9,007 | ₩7,939 | ₩8,073 | -5.47% | 3.5만 |
|---|
| 2026.09.21 | ₩8,960 | ₩9,020 | ₩8,313 | ₩8,446 | -5.73% | 4.6만 |
|---|
| 2026.09.18 | ₩10,127 | ₩10,214 | ₩8,820 | ₩9,060 | -10.54% | 5.2만 |
|---|
| 2026.09.17 | ₩9,153 | ₩9,273 | ₩8,973 | ₩9,273 | +1.31% | 5.5천 |
|---|
| 2026.09.16 | ₩9,474 | ₩9,740 | ₩8,934 | ₩9,060 | -4.37% | 5.1만 |
|---|
| 2026.09.15 | ₩9,207 | ₩9,967 | ₩9,207 | ₩9,660 | +4.93% | 2.3만 |
|---|
| 2026.09.14 | ₩9,367 | ₩10,408 | ₩9,367 | ₩9,967 | +6.41% | 2.3만 |
|---|
| 2026.09.11 | ₩9,007 | ₩10,194 | ₩9,007 | ₩9,233 | +2.52% | 4.3만 |
|---|
| 2026.09.10 | ₩9,527 | ₩10,281 | ₩9,087 | ₩9,153 | -3.92% | 4.2만 |
|---|
| 2026.09.09 | ₩10,541 | ₩10,935 | ₩9,393 | ₩9,393 | -10.89% | 7.9만 |
|---|
| 2026.09.08 | ₩10,087 | ₩11,035 | ₩9,914 | ₩10,701 | +6.08% | 25.9만 |
|---|
| 2026.09.04 | ₩10,574 | ₩10,574 | ₩9,926 | ₩10,087 | -4.61% | 1.4만 |
|---|
| 2026.09.03 | ₩10,127 | ₩10,768 | ₩10,061 | ₩10,274 | +1.45% | 7.6천 |
|---|
| 2026.09.02 | ₩10,301 | ₩10,414 | ₩10,234 | ₩10,234 | -0.65% | 5.7천 |
|---|
| 2026.09.01 | ₩10,528 | ₩11,135 | ₩10,127 | ₩10,127 | -3.80% | 15.4만 |
|---|
| 2026.08.31 | ₩10,708 | ₩11,208 | ₩10,568 | ₩10,568 | -1.31% | 3.4만 |
|---|
| 2026.08.28 | ₩10,674 | ₩10,674 | ₩10,594 | ₩10,594 | -0.75% | 5.1천 |
|---|
| 2026.08.27 | ₩10,881 | ₩10,888 | ₩10,528 | ₩10,528 | -3.25% | 3.5천 |
|---|
| 2026.08.26 | ₩10,741 | ₩10,841 | ₩10,354 | ₩10,421 | -2.98% | 2.4만 |
|---|
| 2026.08.25 | ₩10,354 | ₩10,955 | ₩10,281 | ₩10,688 | +3.22% | 1.2만 |
|---|
| 2026.08.24 | ₩10,101 | ₩10,828 | ₩10,074 | ₩10,314 | +2.11% | 8.4천 |
|---|
| 2026.08.21 | ₩10,514 | ₩10,661 | ₩10,141 | ₩10,254 | -2.47% | 9.6천 |
|---|
| 2026.08.20 | ₩10,608 | ₩10,821 | ₩10,101 | ₩10,274 | -3.14% | 9천 |
|---|
| 2026.08.19 | ₩10,648 | ₩11,229 | ₩10,381 | ₩10,448 | -1.88% | 7.6만 |
|---|
| 2026.08.18 | ₩10,287 | ₩11,878 | ₩10,181 | ₩10,901 | +5.97% | 52.6만 |
|---|
| 2026.08.17 | ₩10,875 | ₩11,749 | ₩10,287 | ₩10,287 | -5.40% | 20.7만 |
|---|
| 2026.08.14 | ₩10,488 | ₩11,041 | ₩10,294 | ₩10,628 | +1.34% | 9.3천 |
|---|
| 2026.08.13 | ₩10,501 | ₩10,528 | ₩10,087 | ₩10,501 | 0.00% | 1.6만 |
|---|
| 2026.08.12 | ₩10,154 | ₩10,501 | ₩9,874 | ₩10,501 | +3.42% | 3.5천 |
|---|
| 2026.08.11 | ₩10,141 | ₩10,374 | ₩9,954 | ₩10,167 | +0.26% | 1.1만 |
|---|
| 2026.08.10 | ₩10,074 | ₩10,381 | ₩9,780 | ₩10,007 | -0.66% | 8.8천 |
|---|
| 2026.08.07 | ₩10,150 | ₩11,235 | ₩10,061 | ₩10,247 | +0.96% | 3.5만 |
|---|
| 2026.08.06 | ₩10,167 | ₩10,648 | ₩10,167 | ₩10,421 | +2.49% | 4.1천 |
|---|
| 2026.08.05 | ₩10,221 | ₩10,421 | ₩9,941 | ₩10,247 | +0.26% | 7.9천 |
|---|
| 2026.08.04 | ₩10,047 | ₩10,541 | ₩10,047 | ₩10,221 | +1.73% | 6.3천 |
|---|
| 2026.08.03 | ₩9,428 | ₩10,138 | ₩9,428 | ₩9,967 | +5.72% | 1.1만 |
|---|
| 2026.07.31 | ₩9,767 | ₩9,767 | ₩9,340 | ₩9,420 | -3.55% | 6.6천 |
|---|
| 2026.07.30 | ₩9,607 | ₩9,794 | ₩9,369 | ₩9,727 | +1.25% | 1.8만 |
|---|
| 2026.07.29 | ₩9,487 | ₩9,567 | ₩8,966 | ₩9,393 | -0.98% | 1.5만 |
|---|
| 2026.07.28 | ₩10,047 | ₩10,101 | ₩9,100 | ₩9,300 | -7.44% | 2만 |
|---|
| 2026.07.27 | ₩9,807 | ₩9,880 | ₩9,367 | ₩9,820 | +0.14% | 1.4만 |
|---|
| 2026.07.24 | ₩10,041 | ₩10,287 | ₩9,435 | ₩9,860 | -1.79% | 9.2천 |
|---|
| 2026.07.23 | ₩10,141 | ₩10,341 | ₩9,660 | ₩9,660 | -4.74% | 6.3천 |
|---|
| 2026.07.22 | ₩10,541 | ₩10,674 | ₩10,087 | ₩10,087 | -4.30% | 9.9천 |
|---|
| 2026.07.21 | ₩10,461 | ₩10,648 | ₩10,327 | ₩10,648 | +1.79% | 7.2천 |
|---|
| 2026.07.20 | ₩9,607 | ₩10,221 | ₩9,373 | ₩10,101 | +5.14% | 2.2만 |
|---|
| 2026.07.17 | ₩10,261 | ₩10,541 | ₩9,340 | ₩9,634 | -6.11% | 6.5만 |
|---|
| 2026.07.16 | ₩11,221 | ₩11,675 | ₩9,720 | ₩10,421 | -7.13% | 5.5만 |
|---|
| 2026.07.15 | ₩12,703 | ₩12,956 | ₩11,382 | ₩11,382 | -10.40% | 2.2만 |
|---|
| 2026.07.14 | ₩13,143 | ₩13,356 | ₩12,669 | ₩12,703 | -3.35% | 1.3만 |
|---|
| 2026.07.13 | ₩12,676 | ₩13,483 | ₩11,877 | ₩13,023 | +2.74% | 31.6만 |
|---|
| 2026.07.10 | ₩12,169 | ₩12,941 | ₩12,142 | ₩12,809 | +5.26% | 3.9만 |
|---|
| 2026.07.09 | ₩12,075 | ₩12,529 | ₩11,955 | ₩12,529 | +3.76% | 5.9천 |
|---|
| 2026.07.08 | ₩11,342 | ₩11,862 | ₩10,848 | ₩11,568 | +2.00% | 2만 |
|---|
| 2026.07.07 | ₩11,464 | ₩11,875 | ₩11,128 | ₩11,662 | +1.72% | 2.4만 |
|---|
| 2026.07.06 | ₩11,444 | ₩11,955 | ₩10,714 | ₩11,582 | +1.20% | 8.2만 |
|---|
| 2026.07.02 | ₩11,769 | ₩12,062 | ₩11,168 | ₩11,835 | +0.57% | 2.3만 |
|---|
| 2026.07.01 | ₩12,236 | ₩12,809 | ₩11,181 | ₩11,181 | -8.62% | 3만 |
|---|
| 2026.06.30 | ₩12,041 | ₩12,593 | ₩11,822 | ₩12,262 | +1.84% | 1.4만 |
|---|
| 2026.06.29 | ₩12,342 | ₩12,556 | ₩11,542 | ₩11,822 | -4.22% | 2만 |
|---|
| 2026.06.26 | ₩11,635 | ₩13,036 | ₩11,248 | ₩12,542 | +7.80% | 6.1만 |
|---|
| 2026.06.25 | ₩11,488 | ₩12,135 | ₩11,168 | ₩11,595 | +0.93% | 1.9만 |
|---|
| 2026.06.24 | ₩11,195 | ₩11,715 | ₩11,101 | ₩11,462 | +2.38% | 6.1천 |
|---|
| 2026.06.23 | ₩10,554 | ₩11,195 | ₩10,554 | ₩11,141 | +5.56% | 4.1천 |
|---|
| 2026.06.22 | ₩10,968 | ₩11,035 | ₩10,621 | ₩11,035 | +0.61% | 2.2만 |
|---|
| 2026.06.18 | ₩11,101 | ₩11,288 | ₩10,714 | ₩10,915 | -1.68% | 8.6천 |
|---|
| 2026.06.17 | ₩10,634 | ₩10,981 | ₩10,420 | ₩10,981 | +3.26% | 1.2만 |
|---|
| 2026.06.16 | ₩11,302 | ₩11,315 | ₩10,514 | ₩10,514 | -6.97% | 2.5만 |
|---|
| 2026.06.15 | ₩11,355 | ₩12,489 | ₩11,088 | ₩11,275 | -0.71% | 7.7천 |
|---|
| 2026.06.12 | ₩11,235 | ₩11,595 | ₩11,048 | ₩11,141 | -0.83% | 1.6만 |
|---|
| 2026.06.11 | ₩11,342 | ₩11,442 | ₩11,008 | ₩11,328 | -0.12% | 1.2만 |
|---|
| 2026.06.10 | ₩11,275 | ₩11,548 | ₩10,941 | ₩11,248 | -0.24% | 1.3만 |
|---|
| 2026.06.09 | ₩11,462 | ₩11,889 | ₩11,208 | ₩11,288 | -1.51% | 2.1만 |
|---|
| 2026.06.08 | ₩11,221 | ₩11,849 | ₩10,984 | ₩11,462 | +2.14% | 1.3만 |
|---|
| 2026.06.05 | ₩11,502 | ₩11,662 | ₩10,935 | ₩10,968 | -4.64% | 1.6만 |
|---|
| 2026.06.04 | ₩11,755 | ₩12,409 | ₩11,468 | ₩11,488 | -2.27% | 1.9만 |
|---|
| 2026.06.03 | ₩12,182 | ₩12,360 | ₩11,475 | ₩11,515 | -5.48% | 3.8만 |
|---|
| 2026.06.02 | ₩12,422 | ₩13,403 | ₩12,009 | ₩12,035 | -3.11% | 2.1만 |
|---|
| 2026.06.01 | ₩12,729 | ₩13,183 | ₩12,396 | ₩12,396 | -2.62% | 2만 |
|---|
| 2026.05.29 | ₩12,876 | ₩13,101 | ₩12,729 | ₩12,729 | -1.14% | 9.8천 |
|---|
| 2026.05.28 | ₩13,370 | ₩13,370 | ₩12,863 | ₩12,863 | -3.79% | 5.2천 |
|---|
| 2026.05.27 | ₩13,343 | ₩14,837 | ₩12,916 | ₩13,089 | -1.90% | 5.1만 |
|---|
| 2026.05.26 | ₩13,997 | ₩13,997 | ₩12,756 | ₩12,903 | -7.82% | 8.9만 |
|---|
| 2026.05.22 | ₩13,957 | ₩15,264 | ₩13,703 | ₩13,783 | -1.24% | 2.3만 |
|---|
| 2026.05.21 | ₩12,622 | ₩13,436 | ₩12,622 | ₩13,436 | +6.45% | 19.3만 |
|---|
| 2026.05.20 | ₩13,597 | ₩13,597 | ₩12,236 | ₩12,836 | -5.59% | 2.3만 |
|---|
| 2026.05.19 | ₩13,583 | ₩13,677 | ₩12,649 | ₩13,463 | -0.88% | 2.5만 |
|---|
| 2026.05.18 | ₩14,277 | ₩15,211 | ₩11,395 | ₩13,516 | -5.33% | 2.4만 |
|---|
| 2026.05.15 | ₩14,437 | ₩15,104 | ₩14,397 | ₩15,024 | +4.07% | 3.4만 |
|---|
| 2026.05.14 | ₩13,837 | ₩15,264 | ₩12,916 | ₩14,677 | +6.08% | 8.5만 |
|---|
| 2026.05.13 | ₩13,423 | ₩14,197 | ₩12,823 | ₩13,770 | +2.58% | 2.3만 |
|---|
| 2026.05.12 | ₩13,410 | ₩13,910 | ₩12,729 | ₩13,570 | +1.19% | 2.8만 |
|---|
| 2026.05.11 | ₩13,570 | ₩13,898 | ₩12,716 | ₩13,356 | -1.57% | 2.4만 |
|---|
| 2026.05.08 | ₩13,143 | ₩13,957 | ₩12,102 | ₩13,396 | +1.93% | 8.1만 |
|---|
| 2026.05.07 | ₩12,849 | ₩13,236 | ₩12,689 | ₩13,156 | +2.39% | 4.7만 |
|---|
| 2026.05.06 | ₩12,836 | ₩13,143 | ₩12,436 | ₩12,569 | -2.08% | 2만 |
|---|
| 2026.05.05 | ₩12,663 | ₩12,989 | ₩12,276 | ₩12,849 | +1.48% | 2만 |
|---|
| 2026.05.04 | ₩11,715 | ₩12,829 | ₩11,715 | ₩12,743 | +8.77% | 2.5만 |
|---|
| 2026.05.01 | ₩12,035 | ₩12,122 | ₩10,995 | ₩11,769 | -2.22% | 3.1만 |
|---|
| 2026.04.30 | ₩11,488 | ₩12,382 | ₩11,235 | ₩12,142 | +5.69% | 1.5만 |
|---|
| 2026.04.29 | ₩11,422 | ₩11,702 | ₩11,342 | ₩11,702 | +2.45% | 3.7만 |
|---|
| 2026.04.28 | ₩11,528 | ₩11,805 | ₩11,355 | ₩11,595 | +0.58% | 1.3만 |
|---|
| 2026.04.27 | ₩11,168 | ₩11,995 | ₩11,088 | ₩11,141 | -0.24% | 1.5만 |
|---|
| 2026.04.24 | ₩11,595 | ₩12,416 | ₩10,354 | ₩11,115 | -4.14% | 5.1만 |
|---|
| 2026.04.23 | ₩12,356 | ₩12,356 | ₩10,915 | ₩11,502 | -6.91% | 5.8만 |
|---|
| 2026.04.22 | ₩12,582 | ₩13,188 | ₩11,929 | ₩12,222 | -2.86% | 2.6만 |
|---|
| 2026.04.21 | ₩12,676 | ₩12,783 | ₩11,728 | ₩12,302 | -2.95% | 3.5만 |
|---|
| 2026.04.20 | ₩12,009 | ₩12,516 | ₩11,809 | ₩12,516 | +4.22% | 6.7만 |
|---|
| 2026.04.17 | ₩11,141 | ₩12,201 | ₩10,774 | ₩11,822 | +6.11% | 4.2만 |
|---|
| 2026.04.16 | ₩12,622 | ₩12,823 | ₩10,674 | ₩10,981 | -13.00% | 5.2만 |
|---|
| 2026.04.15 | ₩12,369 | ₩12,916 | ₩11,822 | ₩12,649 | +2.27% | 3.3만 |
|---|
| 2026.04.14 | ₩13,063 | ₩13,423 | ₩12,089 | ₩12,102 | -7.35% | 3.6만 |
|---|
| 2026.04.13 | ₩13,263 | ₩14,250 | ₩12,943 | ₩12,943 | -2.41% | 3.4만 |
|---|
| 2026.04.10 | ₩12,903 | ₩13,563 | ₩12,809 | ₩12,929 | +0.21% | 4.5만 |
|---|
| 2026.04.09 | ₩13,063 | ₩13,396 | ₩12,569 | ₩12,729 | -2.55% | 2.5만 |
|---|
| 2026.04.08 | ₩15,678 | ₩15,811 | ₩12,569 | ₩12,783 | -18.47% | 9.1만 |
|---|
| 2026.04.07 | ₩14,651 | ₩15,892 | ₩14,344 | ₩15,585 | +6.38% | 4.1만 |
|---|
| 2026.04.06 | ₩15,331 | ₩16,639 | ₩14,330 | ₩14,664 | -4.35% | 4.4만 |
|---|
| 2026.04.02 | ₩12,983 | ₩15,630 | ₩12,689 | ₩15,144 | +16.65% | 5.7만 |
|---|
| 2026.04.01 | ₩13,650 | ₩14,128 | ₩13,276 | ₩13,370 | -2.05% | 1.1만 |
|---|
| 2026.03.31 | ₩12,396 | ₩13,937 | ₩12,298 | ₩13,717 | +10.66% | 2.5만 |
|---|
| 2026.03.30 | ₩11,969 | ₩12,849 | ₩11,969 | ₩12,362 | +3.29% | 4만 |
|---|
| 2026.03.27 | ₩11,862 | ₩12,462 | ₩11,849 | ₩11,969 | +0.90% | 5.6만 |
|---|
| 2026.03.26 | ₩11,875 | ₩13,063 | ₩11,688 | ₩12,916 | +8.76% | 12.6만 |
|---|
| 2026.03.25 | ₩12,462 | ₩12,709 | ₩11,849 | ₩12,049 | -3.32% | 3.7만 |
|---|
| 2026.03.24 | ₩12,329 | ₩13,089 | ₩11,742 | ₩12,035 | -2.38% | 3.3만 |
|---|
| 2026.03.23 | ₩14,023 | ₩14,544 | ₩11,608 | ₩12,502 | -10.85% | 8.2만 |
|---|
| 2026.03.20 | ₩12,663 | ₩14,330 | ₩12,656 | ₩13,236 | +4.53% | 28.5만 |
|---|
| 2026.03.19 | ₩12,769 | ₩15,371 | ₩12,022 | ₩13,250 | +3.76% | 8.4만 |
|---|
| 2026.03.18 | ₩15,051 | ₩18,960 | ₩11,502 | ₩13,049 | -13.30% | 46.4만 |
|---|
| 2026.03.17 | ₩11,328 | ₩16,012 | ₩11,208 | ₩15,078 | +33.10% | 21.8만 |
|---|
| 2026.03.16 | ₩10,234 | ₩11,822 | ₩9,207 | ₩11,235 | +9.78% | 10.2만 |
|---|
| 2026.03.13 | ₩9,874 | ₩10,581 | ₩9,289 | ₩10,221 | +3.51% | 5.3만 |
|---|
| 2026.03.12 | ₩9,220 | ₩10,434 | ₩7,992 | ₩10,007 | +8.54% | 5.8만 |
|---|
| 2026.03.11 | ₩8,593 | ₩9,474 | ₩8,533 | ₩9,220 | +7.30% | 3.5만 |
|---|
| 2026.03.10 | ₩8,206 | ₩9,020 | ₩8,206 | ₩8,580 | +4.55% | 6.7만 |
|---|
| 2026.03.09 | ₩7,125 | ₩8,273 | ₩7,098 | ₩8,233 | +15.54% | 3.9만 |
|---|
| 2026.03.06 | ₩6,818 | ₩7,419 | ₩6,818 | ₩7,072 | +3.72% | 1.3만 |
|---|
| 2026.03.05 | ₩7,507 | ₩8,086 | ₩7,152 | ₩7,165 | -4.55% | 12.2만 |
|---|
| 2026.03.04 | ₩7,379 | ₩8,139 | ₩6,738 | ₩7,979 | +8.14% | 4.6만 |
|---|
| 2026.03.03 | ₩7,565 | ₩7,659 | ₩7,098 | ₩7,432 | -1.76% | 1.8만 |
|---|
| 2026.03.02 | ₩7,445 | ₩7,846 | ₩7,412 | ₩7,632 | +2.51% | 1.8만 |
|---|
| 2026.02.27 | ₩7,445 | ₩7,739 | ₩7,365 | ₩7,512 | +0.90% | 2.6만 |
|---|
| 2026.02.26 | ₩7,819 | ₩7,819 | ₩7,459 | ₩7,499 | -4.10% | 3만 |
|---|
| 2026.02.25 | ₩7,806 | ₩8,126 | ₩7,525 | ₩7,752 | -0.68% | 3.1만 |
|---|
| 2026.02.24 | ₩7,792 | ₩8,173 | ₩7,792 | ₩7,926 | +1.71% | 7.8만 |
|---|
| 2026.02.23 | ₩7,325 | ₩7,792 | ₩7,187 | ₩7,739 | +5.65% | 3만 |
|---|
| 2026.02.20 | ₩7,339 | ₩7,606 | ₩7,072 | ₩7,419 | +1.09% | 4만 |
|---|
| 2026.02.19 | ₩6,832 | ₩7,862 | ₩6,578 | ₩7,379 | +8.01% | 11.8만 |
|---|
| 2026.02.18 | ₩5,991 | ₩6,445 | ₩5,964 | ₩6,351 | +6.01% | 1.8만 |
|---|
| 2026.02.17 | ₩5,644 | ₩6,138 | ₩5,631 | ₩5,858 | +3.78% | 28.3만 |
|---|
| 2026.02.13 | ₩6,191 | ₩6,698 | ₩5,617 | ₩5,791 | -6.47% | 4.6만 |
|---|
| 2026.02.12 | ₩6,792 | ₩6,792 | ₩6,111 | ₩6,245 | -8.06% | 4.1만 |
|---|
| 2026.02.11 | ₩6,498 | ₩6,873 | ₩6,102 | ₩6,672 | +2.67% | 3.4만 |
|---|
| 2026.02.10 | ₩6,171 | ₩6,672 | ₩5,951 | ₩6,538 | +5.95% | 5.8만 |
|---|
| 2026.02.09 | ₩6,204 | ₩6,365 | ₩5,891 | ₩5,951 | -4.09% | 4.5만 |
|---|
| 2026.02.06 | ₩6,471 | ₩6,558 | ₩6,111 | ₩6,111 | -5.57% | 3.4만 |
|---|
| 2026.02.05 | ₩6,204 | ₩6,458 | ₩5,991 | ₩6,391 | +3.01% | 6.3만 |
|---|
| 2026.02.04 | ₩6,071 | ₩6,471 | ₩6,071 | ₩6,298 | +3.74% | 1.8만 |
|---|
| 2026.02.03 | ₩6,191 | ₩6,697 | ₩6,058 | ₩6,204 | +0.22% | 2.3만 |
|---|
| 2026.02.02 | ₩6,485 | ₩6,605 | ₩6,111 | ₩6,204 | -4.32% | 4.5만 |
|---|
| 2026.01.30 | ₩6,551 | ₩6,752 | ₩6,325 | ₩6,325 | -3.46% | 5만 |
|---|
| 2026.01.29 | ₩6,405 | ₩6,538 | ₩5,871 | ₩6,285 | -1.88% | 12.8만 |
|---|
| 2026.01.28 | ₩7,085 | ₩7,139 | ₩6,458 | ₩6,471 | -8.66% | 5만 |
|---|
| 2026.01.27 | ₩7,139 | ₩7,212 | ₩6,998 | ₩7,152 | +0.19% | 2.6만 |
|---|
| 2026.01.26 | ₩7,726 | ₩7,726 | ₩7,112 | ₩7,112 | -7.94% | 6.4만 |
|---|
| 2026.01.23 | ₩8,073 | ₩8,221 | ₩7,739 | ₩7,752 | -3.97% | 2.9만 |
|---|
| 2026.01.22 | ₩8,406 | ₩8,753 | ₩8,153 | ₩8,193 | -2.54% | 3.3만 |
|---|
| 2026.01.21 | ₩8,259 | ₩8,813 | ₩8,259 | ₩8,353 | +1.13% | 3.4만 |
|---|
| 2026.01.20 | ₩8,059 | ₩8,299 | ₩7,926 | ₩8,286 | +2.81% | 9.4만 |
|---|
| 2026.01.16 | ₩8,459 | ₩8,459 | ₩8,099 | ₩8,139 | -3.79% | 7.8만 |
|---|
| 2026.01.15 | ₩8,793 | ₩8,840 | ₩8,353 | ₩8,453 | -3.87% | 6만 |
|---|
| 2026.01.14 | ₩8,726 | ₩8,806 | ₩8,499 | ₩8,780 | +0.61% | 4.5만 |
|---|
| 2026.01.13 | ₩8,740 | ₩8,900 | ₩8,566 | ₩8,726 | -0.15% | 9.4만 |
|---|
| 2026.01.12 | ₩8,993 | ₩9,340 | ₩8,686 | ₩8,740 | -2.82% | 5.1만 |
|---|
| 2026.01.09 | ₩9,740 | ₩9,807 | ₩8,833 | ₩9,007 | -7.53% | 7만 |
|---|
| 2026.01.08 | ₩9,727 | ₩9,941 | ₩9,247 | ₩9,594 | -1.37% | 11.4만 |
|---|
| 2026.01.07 | ₩9,207 | ₩9,927 | ₩9,115 | ₩9,780 | +6.23% | 8.6만 |
|---|
| 2026.01.06 | ₩8,766 | ₩9,340 | ₩8,673 | ₩9,273 | +5.78% | 16.8만 |
|---|
| 2026.01.05 | ₩9,327 | ₩9,540 | ₩8,546 | ₩8,780 | -5.87% | 16.3만 |
|---|
| 2026.01.02 | ₩10,087 | ₩10,087 | ₩8,806 | ₩9,287 | -7.94% | 18.7만 |
|---|
| 2025.12.31 | ₩9,460 | ₩10,194 | ₩9,447 | ₩10,101 | +6.77% | 13.3만 |
|---|
| 2025.12.30 | ₩10,007 | ₩10,007 | ₩9,340 | ₩9,367 | -6.40% | 8.9만 |
|---|
| 2025.12.29 | ₩9,740 | ₩10,368 | ₩9,726 | ₩10,007 | +2.74% | 19.9만 |
|---|
| 2025.12.26 | ₩9,567 | ₩10,207 | ₩9,380 | ₩9,981 | +4.32% | 14만 |
|---|
| 2025.12.24 | ₩9,780 | ₩9,954 | ₩9,554 | ₩9,620 | -1.64% | 7.5만 |
|---|
| 2025.12.23 | ₩9,660 | ₩10,368 | ₩9,420 | ₩10,021 | +3.73% | 24.8만 |
|---|
| 2025.12.22 | ₩9,033 | ₩10,368 | ₩8,713 | ₩9,874 | +9.31% | 62.8만 |
|---|
| 2025.12.19 | ₩8,953 | ₩9,674 | ₩8,499 | ₩9,300 | +3.87% | 140.3만 |
|---|
| 2025.12.18 | ₩9,687 | ₩11,155 | ₩8,726 | ₩8,966 | -7.44% | 6046.8만 |
|---|
| 2025.12.17 | ₩5,204 | ₩5,564 | ₩5,204 | ₩5,517 | +6.03% | 2.6만 |
|---|
| 2025.12.16 | ₩5,137 | ₩5,270 | ₩5,070 | ₩5,177 | +0.78% | 1.5만 |
|---|
| 2025.12.15 | ₩5,404 | ₩5,404 | ₩5,137 | ₩5,137 | -4.94% | 8.1천 |
|---|
| 2025.12.12 | ₩5,190 | ₩5,513 | ₩5,150 | ₩5,164 | -0.51% | 1.8만 |
|---|
| 2025.12.11 | ₩5,284 | ₩5,497 | ₩5,230 | ₩5,270 | -0.25% | 2.1만 |
|---|
| 2025.12.10 | ₩5,337 | ₩5,791 | ₩5,284 | ₩5,284 | -1.00% | 9.9천 |
|---|
| 2025.12.09 | ₩5,124 | ₩5,377 | ₩5,124 | ₩5,351 | +4.43% | 1.2만 |
|---|
| 2025.12.08 | ₩5,230 | ₩5,230 | ₩5,164 | ₩5,177 | -1.02% | 3.3천 |
|---|
| 2025.12.05 | ₩5,204 | ₩5,284 | ₩5,110 | ₩5,270 | +1.28% | 1만 |
|---|
| 2025.12.04 | ₩5,157 | ₩5,297 | ₩5,084 | ₩5,197 | +0.78% | 8.4천 |
|---|
| 2025.12.03 | ₩5,484 | ₩5,511 | ₩5,110 | ₩5,137 | -6.33% | 2.8만 |
|---|
| 2025.12.02 | ₩5,671 | ₩6,006 | ₩5,377 | ₩5,604 | -1.18% | 2.2만 |
|---|
| 2025.12.01 | ₩6,010 | ₩6,325 | ₩5,511 | ₩5,671 | -5.64% | 3.7만 |
|---|
| 2025.11.28 | ₩6,038 | ₩6,164 | ₩5,804 | ₩5,804 | -3.87% | 6천 |
|---|
| 2025.11.26 | ₩5,842 | ₩6,422 | ₩5,842 | ₩6,031 | +3.24% | 1.6만 |
|---|
| 2025.11.25 | ₩5,844 | ₩6,083 | ₩5,764 | ₩5,991 | +2.51% | 9.7천 |
|---|
| 2025.11.24 | ₩6,031 | ₩6,044 | ₩5,752 | ₩5,891 | -2.32% | 1.7만 |
|---|
| 2025.11.21 | ₩6,164 | ₩6,325 | ₩6,004 | ₩6,144 | -0.32% | 2.8만 |
|---|
| 2025.11.20 | ₩6,479 | ₩6,487 | ₩5,791 | ₩6,058 | -6.51% | 3.3만 |
|---|
| 2025.11.19 | ₩6,278 | ₩6,605 | ₩6,138 | ₩6,351 | +1.17% | 5.5만 |
|---|
| 2025.11.18 | ₩6,118 | ₩6,353 | ₩6,111 | ₩6,138 | +0.33% | 9.8천 |
|---|
| 2025.11.17 | ₩6,071 | ₩6,672 | ₩5,898 | ₩6,138 | +1.10% | 3.3만 |
|---|
| 2025.11.14 | ₩6,204 | ₩6,231 | ₩5,934 | ₩6,031 | -2.80% | 5.4천 |
|---|
| 2025.11.13 | ₩6,365 | ₩6,525 | ₩5,924 | ₩6,265 | -1.57% | 1.9만 |
|---|
| 2025.11.12 | ₩6,285 | ₩6,485 | ₩6,151 | ₩6,271 | -0.21% | 9.7천 |
|---|
| 2025.11.11 | ₩6,058 | ₩6,318 | ₩5,778 | ₩6,171 | +1.87% | 1.3만 |
|---|
| 2025.11.10 | ₩5,337 | ₩6,245 | ₩5,284 | ₩6,111 | +14.50% | 8만 |
|---|
| 2025.11.07 | ₩5,270 | ₩5,431 | ₩4,950 | ₩5,137 | -2.53% | 4.4만 |
|---|
| 2025.11.06 | ₩5,564 | ₩5,721 | ₩5,351 | ₩5,351 | -3.84% | 3.3만 |
|---|
| 2025.11.05 | ₩5,657 | ₩5,724 | ₩5,537 | ₩5,591 | -1.18% | 1.1만 |
|---|
| 2025.11.04 | ₩5,537 | ₩6,002 | ₩5,471 | ₩5,711 | +3.13% | 7.5만 |
|---|
| 2025.11.03 | ₩5,270 | ₩5,571 | ₩5,270 | ₩5,571 | +5.70% | 1.2만 |
|---|
| 2025.10.31 | ₩5,551 | ₩5,617 | ₩5,417 | ₩5,544 | -0.12% | 1.1만 |
|---|
| 2025.10.30 | ₩5,444 | ₩5,631 | ₩5,444 | ₩5,564 | +2.21% | 1.1만 |
|---|
| 2025.10.29 | ₩5,457 | ₩5,497 | ₩5,324 | ₩5,437 | -0.37% | 5.3천 |
|---|
| 2025.10.28 | ₩5,564 | ₩5,644 | ₩5,404 | ₩5,644 | +1.44% | 2.1만 |
|---|
| 2025.10.27 | ₩5,417 | ₩5,563 | ₩5,044 | ₩5,537 | +2.22% | 2만 |
|---|
| 2025.10.24 | ₩5,355 | ₩5,457 | ₩5,290 | ₩5,431 | +1.42% | 6.8천 |
|---|
| 2025.10.23 | ₩5,190 | ₩5,467 | ₩5,190 | ₩5,324 | +2.57% | 7천 |
|---|
| 2025.10.22 | ₩5,604 | ₩5,604 | ₩5,137 | ₩5,244 | -6.43% | 3.5만 |
|---|
| 2025.10.21 | ₩4,870 | ₩5,737 | ₩4,830 | ₩5,684 | +16.71% | 12.3만 |
|---|
| 2025.10.20 | ₩4,857 | ₩4,990 | ₩4,830 | ₩4,897 | +0.82% | 1.2만 |
|---|
| 2025.10.17 | ₩4,870 | ₩4,937 | ₩4,817 | ₩4,830 | -0.82% | 2.7만 |
|---|
| 2025.10.16 | ₩5,070 | ₩5,177 | ₩4,803 | ₩4,884 | -3.68% | 2.2만 |
|---|
| 2025.10.15 | ₩5,017 | ₩5,244 | ₩4,937 | ₩4,950 | -1.33% | 1.5만 |
|---|
| 2025.10.14 | ₩4,950 | ₩4,990 | ₩4,817 | ₩4,990 | +0.81% | 2.4만 |
|---|
| 2025.10.13 | ₩5,084 | ₩5,144 | ₩4,817 | ₩4,990 | -1.84% | 5.9만 |
|---|
| 2025.10.10 | ₩5,230 | ₩5,391 | ₩5,070 | ₩5,070 | -3.06% | 1.7만 |
|---|