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 | ₩7,768 | ₩8,142 | ₩7,421 | ₩7,675 | -1.20% | 6.7만 |
| 2026.10.08 | ₩7,715 | ₩8,102 | ₩7,361 | ₩7,675 | -0.52% | 13.5만 |
| 2026.10.07 | ₩7,702 | ₩8,289 | ₩7,488 | ₩7,782 | +1.04% | 17.8만 |
| 2026.10.06 | ₩7,515 | ₩7,848 | ₩7,007 | ₩7,675 | +2.13% | 17.6만 |
| 2026.10.05 | ₩6,340 | ₩7,635 | ₩6,020 | ₩7,448 | +17.47% | 29.6만 |
| 2026.10.02 | ₩5,926 | ₩6,540 | ₩5,579 | ₩6,433 | +8.56% | 33.2만 |
| 2026.10.01 | ₩4,692 | ₩7,128 | ₩4,565 | ₩5,846 | +24.61% | 630만 |
| 2026.09.30 | ₩4,685 | ₩4,792 | ₩4,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,765 |
| +1.71% |
| 4만 |
| 2026.09.29 | ₩3,737 | ₩5,005 | ₩3,430 | ₩4,685 | +25.36% | 43.9만 |
|---|
| 2026.09.28 | ₩4,405 | ₩4,405 | ₩2,950 | ₩3,831 | -13.03% | 94.9만 |
|---|
| 2026.09.25 | ₩6,927 | ₩7,468 | ₩4,164 | ₩4,338 | -37.38% | 34.4만 |
|---|
| 2026.09.24 | ₩8,062 | ₩8,429 | ₩6,540 | ₩6,660 | -17.38% | 15.1만 |
|---|
| 2026.09.23 | ₩8,476 | ₩8,476 | ₩7,595 | ₩7,862 | -7.24% | 2.1만 |
|---|
| 2026.09.22 | ₩8,542 | ₩9,010 | ₩7,942 | ₩8,075 | -5.47% | 3.5만 |
|---|
| 2026.09.21 | ₩8,963 | ₩9,023 | ₩8,315 | ₩8,449 | -5.73% | 4.6만 |
|---|
| 2026.09.18 | ₩10,131 | ₩10,218 | ₩8,823 | ₩9,063 | -10.54% | 5.2만 |
|---|
| 2026.09.17 | ₩9,156 | ₩9,277 | ₩8,976 | ₩9,277 | +1.31% | 5.5천 |
|---|
| 2026.09.16 | ₩9,477 | ₩9,744 | ₩8,937 | ₩9,063 | -4.37% | 5.1만 |
|---|
| 2026.09.15 | ₩9,210 | ₩9,971 | ₩9,210 | ₩9,664 | +4.93% | 2.3만 |
|---|
| 2026.09.14 | ₩9,370 | ₩10,411 | ₩9,370 | ₩9,971 | +6.41% | 2.3만 |
|---|
| 2026.09.11 | ₩9,010 | ₩10,197 | ₩9,010 | ₩9,236 | +2.52% | 4.3만 |
|---|
| 2026.09.10 | ₩9,530 | ₩10,284 | ₩9,090 | ₩9,156 | -3.92% | 4.2만 |
|---|
| 2026.09.09 | ₩10,545 | ₩10,938 | ₩9,397 | ₩9,397 | -10.89% | 7.9만 |
|---|
| 2026.09.08 | ₩10,091 | ₩11,038 | ₩9,917 | ₩10,705 | +6.08% | 25.9만 |
|---|
| 2026.09.04 | ₩10,578 | ₩10,578 | ₩9,929 | ₩10,091 | -4.61% | 1.4만 |
|---|
| 2026.09.03 | ₩10,131 | ₩10,771 | ₩10,064 | ₩10,278 | +1.45% | 7.6천 |
|---|
| 2026.09.02 | ₩10,304 | ₩10,418 | ₩10,238 | ₩10,238 | -0.65% | 5.7천 |
|---|
| 2026.09.01 | ₩10,531 | ₩11,138 | ₩10,131 | ₩10,131 | -3.80% | 15.4만 |
|---|
| 2026.08.31 | ₩10,711 | ₩11,212 | ₩10,571 | ₩10,571 | -1.31% | 3.4만 |
|---|
| 2026.08.28 | ₩10,678 | ₩10,678 | ₩10,598 | ₩10,598 | -0.75% | 5.1천 |
|---|
| 2026.08.27 | ₩10,885 | ₩10,892 | ₩10,531 | ₩10,531 | -3.25% | 3.5천 |
|---|
| 2026.08.26 | ₩10,745 | ₩10,845 | ₩10,358 | ₩10,424 | -2.98% | 2.4만 |
|---|
| 2026.08.25 | ₩10,358 | ₩10,958 | ₩10,284 | ₩10,691 | +3.22% | 1.2만 |
|---|
| 2026.08.24 | ₩10,104 | ₩10,831 | ₩10,077 | ₩10,318 | +2.11% | 8.4천 |
|---|
| 2026.08.21 | ₩10,518 | ₩10,665 | ₩10,144 | ₩10,258 | -2.47% | 9.6천 |
|---|
| 2026.08.20 | ₩10,611 | ₩10,825 | ₩10,104 | ₩10,278 | -3.14% | 9천 |
|---|
| 2026.08.19 | ₩10,651 | ₩11,233 | ₩10,384 | ₩10,451 | -1.88% | 7.6만 |
|---|
| 2026.08.18 | ₩10,291 | ₩11,882 | ₩10,184 | ₩10,905 | +5.97% | 52.6만 |
|---|
| 2026.08.17 | ₩10,878 | ₩11,752 | ₩10,291 | ₩10,291 | -5.40% | 20.7만 |
|---|
| 2026.08.14 | ₩10,491 | ₩11,045 | ₩10,298 | ₩10,631 | +1.34% | 9.3천 |
|---|
| 2026.08.13 | ₩10,504 | ₩10,531 | ₩10,091 | ₩10,504 | 0.00% | 1.6만 |
|---|
| 2026.08.12 | ₩10,157 | ₩10,504 | ₩9,877 | ₩10,504 | +3.42% | 3.5천 |
|---|
| 2026.08.11 | ₩10,144 | ₩10,378 | ₩9,957 | ₩10,171 | +0.26% | 1.1만 |
|---|
| 2026.08.10 | ₩10,077 | ₩10,384 | ₩9,784 | ₩10,011 | -0.66% | 8.8천 |
|---|
| 2026.08.07 | ₩10,153 | ₩11,239 | ₩10,064 | ₩10,251 | +0.96% | 3.5만 |
|---|
| 2026.08.06 | ₩10,171 | ₩10,651 | ₩10,171 | ₩10,424 | +2.49% | 4.1천 |
|---|
| 2026.08.05 | ₩10,224 | ₩10,424 | ₩9,944 | ₩10,251 | +0.26% | 7.9천 |
|---|
| 2026.08.04 | ₩10,051 | ₩10,545 | ₩10,051 | ₩10,224 | +1.73% | 6.3천 |
|---|
| 2026.08.03 | ₩9,431 | ₩10,141 | ₩9,431 | ₩9,971 | +5.72% | 1.1만 |
|---|
| 2026.07.31 | ₩9,770 | ₩9,770 | ₩9,343 | ₩9,423 | -3.55% | 6.6천 |
|---|
| 2026.07.30 | ₩9,610 | ₩9,797 | ₩9,373 | ₩9,730 | +1.25% | 1.8만 |
|---|
| 2026.07.29 | ₩9,490 | ₩9,570 | ₩8,970 | ₩9,397 | -0.98% | 1.5만 |
|---|
| 2026.07.28 | ₩10,051 | ₩10,104 | ₩9,103 | ₩9,303 | -7.44% | 2만 |
|---|
| 2026.07.27 | ₩9,810 | ₩9,884 | ₩9,370 | ₩9,824 | +0.14% | 1.4만 |
|---|
| 2026.07.24 | ₩10,044 | ₩10,291 | ₩9,438 | ₩9,864 | -1.79% | 9.2천 |
|---|
| 2026.07.23 | ₩10,144 | ₩10,344 | ₩9,664 | ₩9,664 | -4.74% | 6.3천 |
|---|
| 2026.07.22 | ₩10,545 | ₩10,678 | ₩10,091 | ₩10,091 | -4.30% | 9.9천 |
|---|
| 2026.07.21 | ₩10,464 | ₩10,651 | ₩10,331 | ₩10,651 | +1.79% | 7.2천 |
|---|
| 2026.07.20 | ₩9,610 | ₩10,224 | ₩9,377 | ₩10,104 | +5.14% | 2.2만 |
|---|
| 2026.07.17 | ₩10,264 | ₩10,545 | ₩9,343 | ₩9,637 | -6.11% | 6.5만 |
|---|
| 2026.07.16 | ₩11,225 | ₩11,679 | ₩9,724 | ₩10,424 | -7.13% | 5.5만 |
|---|
| 2026.07.15 | ₩12,707 | ₩12,960 | ₩11,385 | ₩11,385 | -10.40% | 2.2만 |
|---|
| 2026.07.14 | ₩13,147 | ₩13,361 | ₩12,673 | ₩12,707 | -3.35% | 1.3만 |
|---|
| 2026.07.13 | ₩12,680 | ₩13,488 | ₩11,881 | ₩13,027 | +2.74% | 31.6만 |
|---|
| 2026.07.10 | ₩12,173 | ₩12,946 | ₩12,146 | ₩12,814 | +5.26% | 3.9만 |
|---|
| 2026.07.09 | ₩12,079 | ₩12,533 | ₩11,959 | ₩12,533 | +3.76% | 5.9천 |
|---|
| 2026.07.08 | ₩11,345 | ₩11,866 | ₩10,852 | ₩11,572 | +2.00% | 2만 |
|---|
| 2026.07.07 | ₩11,468 | ₩11,879 | ₩11,132 | ₩11,666 | +1.72% | 2.4만 |
|---|
| 2026.07.06 | ₩11,448 | ₩11,959 | ₩10,718 | ₩11,586 | +1.20% | 8.2만 |
|---|
| 2026.07.02 | ₩11,772 | ₩12,066 | ₩11,172 | ₩11,839 | +0.57% | 2.3만 |
|---|
| 2026.07.01 | ₩12,240 | ₩12,814 | ₩11,185 | ₩11,185 | -8.62% | 3만 |
|---|
| 2026.06.30 | ₩12,045 | ₩12,597 | ₩11,826 | ₩12,266 | +1.84% | 1.4만 |
|---|
| 2026.06.29 | ₩12,346 | ₩12,560 | ₩11,546 | ₩11,826 | -4.22% | 2만 |
|---|
| 2026.06.26 | ₩11,639 | ₩13,041 | ₩11,252 | ₩12,547 | +7.80% | 6.1만 |
|---|
| 2026.06.25 | ₩11,492 | ₩12,140 | ₩11,172 | ₩11,599 | +0.93% | 1.9만 |
|---|
| 2026.06.24 | ₩11,199 | ₩11,719 | ₩11,105 | ₩11,466 | +2.38% | 6.1천 |
|---|
| 2026.06.23 | ₩10,558 | ₩11,199 | ₩10,558 | ₩11,145 | +5.56% | 4.1천 |
|---|
| 2026.06.22 | ₩10,972 | ₩11,038 | ₩10,625 | ₩11,038 | +0.61% | 2.2만 |
|---|
| 2026.06.18 | ₩11,105 | ₩11,292 | ₩10,718 | ₩10,918 | -1.68% | 8.6천 |
|---|
| 2026.06.17 | ₩10,638 | ₩10,985 | ₩10,423 | ₩10,985 | +3.26% | 1.2만 |
|---|
| 2026.06.16 | ₩11,305 | ₩11,319 | ₩10,518 | ₩10,518 | -6.97% | 2.5만 |
|---|
| 2026.06.15 | ₩11,359 | ₩12,493 | ₩11,092 | ₩11,279 | -0.71% | 7.7천 |
|---|
| 2026.06.12 | ₩11,239 | ₩11,599 | ₩11,052 | ₩11,145 | -0.83% | 1.6만 |
|---|
| 2026.06.11 | ₩11,345 | ₩11,445 | ₩11,012 | ₩11,332 | -0.12% | 1.2만 |
|---|
| 2026.06.10 | ₩11,279 | ₩11,552 | ₩10,945 | ₩11,252 | -0.24% | 1.3만 |
|---|
| 2026.06.09 | ₩11,466 | ₩11,893 | ₩11,212 | ₩11,292 | -1.51% | 2.1만 |
|---|
| 2026.06.08 | ₩11,225 | ₩11,853 | ₩10,988 | ₩11,466 | +2.14% | 1.3만 |
|---|
| 2026.06.05 | ₩11,506 | ₩11,666 | ₩10,938 | ₩10,972 | -4.64% | 1.6만 |
|---|
| 2026.06.04 | ₩11,759 | ₩12,413 | ₩11,472 | ₩11,492 | -2.27% | 1.9만 |
|---|
| 2026.06.03 | ₩12,186 | ₩12,364 | ₩11,479 | ₩11,519 | -5.48% | 3.8만 |
|---|
| 2026.06.02 | ₩12,427 | ₩13,408 | ₩12,013 | ₩12,039 | -3.11% | 2.1만 |
|---|
| 2026.06.01 | ₩12,734 | ₩13,187 | ₩12,400 | ₩12,400 | -2.62% | 2만 |
|---|
| 2026.05.29 | ₩12,880 | ₩13,106 | ₩12,734 | ₩12,734 | -1.14% | 9.8천 |
|---|
| 2026.05.28 | ₩13,374 | ₩13,374 | ₩12,867 | ₩12,867 | -3.79% | 5.2천 |
|---|
| 2026.05.27 | ₩13,348 | ₩14,842 | ₩12,920 | ₩13,094 | -1.90% | 5.1만 |
|---|
| 2026.05.26 | ₩14,002 | ₩14,002 | ₩12,760 | ₩12,907 | -7.82% | 8.9만 |
|---|
| 2026.05.22 | ₩13,961 | ₩15,270 | ₩13,708 | ₩13,788 | -1.24% | 2.3만 |
|---|
| 2026.05.21 | ₩12,627 | ₩13,441 | ₩12,627 | ₩13,441 | +6.45% | 19.3만 |
|---|
| 2026.05.20 | ₩13,601 | ₩13,601 | ₩12,240 | ₩12,840 | -5.59% | 2.3만 |
|---|
| 2026.05.19 | ₩13,588 | ₩13,681 | ₩12,653 | ₩13,468 | -0.88% | 2.5만 |
|---|
| 2026.05.18 | ₩14,282 | ₩15,216 | ₩11,399 | ₩13,521 | -5.33% | 2.4만 |
|---|
| 2026.05.15 | ₩14,442 | ₩15,109 | ₩14,402 | ₩15,029 | +4.07% | 3.4만 |
|---|
| 2026.05.14 | ₩13,841 | ₩15,270 | ₩12,920 | ₩14,682 | +6.08% | 8.5만 |
|---|
| 2026.05.13 | ₩13,428 | ₩14,202 | ₩12,827 | ₩13,775 | +2.58% | 2.3만 |
|---|
| 2026.05.12 | ₩13,414 | ₩13,915 | ₩12,734 | ₩13,574 | +1.19% | 2.8만 |
|---|
| 2026.05.11 | ₩13,574 | ₩13,903 | ₩12,720 | ₩13,361 | -1.57% | 2.4만 |
|---|
| 2026.05.08 | ₩13,147 | ₩13,961 | ₩12,106 | ₩13,401 | +1.93% | 8.1만 |
|---|
| 2026.05.07 | ₩12,854 | ₩13,241 | ₩12,693 | ₩13,161 | +2.39% | 4.7만 |
|---|
| 2026.05.06 | ₩12,840 | ₩13,147 | ₩12,440 | ₩12,573 | -2.08% | 2만 |
|---|
| 2026.05.05 | ₩12,667 | ₩12,994 | ₩12,280 | ₩12,854 | +1.48% | 2만 |
|---|
| 2026.05.04 | ₩11,719 | ₩12,834 | ₩11,719 | ₩12,747 | +8.77% | 2.5만 |
|---|
| 2026.05.01 | ₩12,039 | ₩12,126 | ₩10,998 | ₩11,772 | -2.22% | 3.1만 |
|---|
| 2026.04.30 | ₩11,492 | ₩12,386 | ₩11,239 | ₩12,146 | +5.69% | 1.5만 |
|---|
| 2026.04.29 | ₩11,425 | ₩11,706 | ₩11,345 | ₩11,706 | +2.45% | 3.7만 |
|---|
| 2026.04.28 | ₩11,532 | ₩11,809 | ₩11,359 | ₩11,599 | +0.58% | 1.3만 |
|---|
| 2026.04.27 | ₩11,172 | ₩11,999 | ₩11,092 | ₩11,145 | -0.24% | 1.5만 |
|---|
| 2026.04.24 | ₩11,599 | ₩12,420 | ₩10,358 | ₩11,118 | -4.14% | 5.1만 |
|---|
| 2026.04.23 | ₩12,360 | ₩12,360 | ₩10,918 | ₩11,506 | -6.91% | 5.8만 |
|---|
| 2026.04.22 | ₩12,587 | ₩13,193 | ₩11,933 | ₩12,226 | -2.86% | 2.6만 |
|---|
| 2026.04.21 | ₩12,680 | ₩12,787 | ₩11,732 | ₩12,306 | -2.95% | 3.5만 |
|---|
| 2026.04.20 | ₩12,013 | ₩12,520 | ₩11,813 | ₩12,520 | +4.22% | 6.7만 |
|---|
| 2026.04.17 | ₩11,145 | ₩12,205 | ₩10,778 | ₩11,826 | +6.11% | 4.2만 |
|---|
| 2026.04.16 | ₩12,627 | ₩12,827 | ₩10,678 | ₩10,985 | -13.00% | 5.2만 |
|---|
| 2026.04.15 | ₩12,373 | ₩12,920 | ₩11,826 | ₩12,653 | +2.27% | 3.3만 |
|---|
| 2026.04.14 | ₩13,067 | ₩13,428 | ₩12,093 | ₩12,106 | -7.35% | 3.6만 |
|---|
| 2026.04.13 | ₩13,267 | ₩14,255 | ₩12,947 | ₩12,947 | -2.41% | 3.4만 |
|---|
| 2026.04.10 | ₩12,907 | ₩13,568 | ₩12,814 | ₩12,934 | +0.21% | 4.5만 |
|---|
| 2026.04.09 | ₩13,067 | ₩13,401 | ₩12,573 | ₩12,734 | -2.55% | 2.5만 |
|---|
| 2026.04.08 | ₩15,683 | ₩15,817 | ₩12,573 | ₩12,787 | -18.47% | 9.1만 |
|---|
| 2026.04.07 | ₩14,656 | ₩15,897 | ₩14,349 | ₩15,590 | +6.38% | 4.1만 |
|---|
| 2026.04.06 | ₩15,336 | ₩16,644 | ₩14,335 | ₩14,669 | -4.35% | 4.4만 |
|---|
| 2026.04.02 | ₩12,987 | ₩15,635 | ₩12,693 | ₩15,149 | +16.65% | 5.7만 |
|---|
| 2026.04.01 | ₩13,654 | ₩14,132 | ₩13,281 | ₩13,374 | -2.05% | 1.1만 |
|---|
| 2026.03.31 | ₩12,400 | ₩13,941 | ₩12,302 | ₩13,721 | +10.66% | 2.5만 |
|---|
| 2026.03.30 | ₩11,973 | ₩12,854 | ₩11,973 | ₩12,366 | +3.29% | 4만 |
|---|
| 2026.03.27 | ₩11,866 | ₩12,467 | ₩11,853 | ₩11,973 | +0.90% | 5.6만 |
|---|
| 2026.03.26 | ₩11,879 | ₩13,067 | ₩11,692 | ₩12,920 | +8.76% | 12.6만 |
|---|
| 2026.03.25 | ₩12,467 | ₩12,713 | ₩11,853 | ₩12,053 | -3.32% | 3.7만 |
|---|
| 2026.03.24 | ₩12,333 | ₩13,094 | ₩11,746 | ₩12,039 | -2.38% | 3.3만 |
|---|
| 2026.03.23 | ₩14,028 | ₩14,549 | ₩11,612 | ₩12,507 | -10.85% | 8.2만 |
|---|
| 2026.03.20 | ₩12,667 | ₩14,335 | ₩12,660 | ₩13,241 | +4.53% | 28.5만 |
|---|
| 2026.03.19 | ₩12,774 | ₩15,376 | ₩12,026 | ₩13,254 | +3.76% | 8.4만 |
|---|
| 2026.03.18 | ₩15,056 | ₩18,967 | ₩11,506 | ₩13,054 | -13.30% | 46.4만 |
|---|
| 2026.03.17 | ₩11,332 | ₩16,017 | ₩11,212 | ₩15,083 | +33.10% | 21.8만 |
|---|
| 2026.03.16 | ₩10,238 | ₩11,826 | ₩9,210 | ₩11,239 | +9.78% | 10.2만 |
|---|
| 2026.03.13 | ₩9,877 | ₩10,585 | ₩9,293 | ₩10,224 | +3.51% | 5.3만 |
|---|
| 2026.03.12 | ₩9,223 | ₩10,438 | ₩7,995 | ₩10,011 | +8.54% | 5.8만 |
|---|
| 2026.03.11 | ₩8,596 | ₩9,477 | ₩8,536 | ₩9,223 | +7.30% | 3.5만 |
|---|
| 2026.03.10 | ₩8,209 | ₩9,023 | ₩8,209 | ₩8,582 | +4.55% | 6.7만 |
|---|
| 2026.03.09 | ₩7,128 | ₩8,275 | ₩7,101 | ₩8,235 | +15.54% | 3.9만 |
|---|
| 2026.03.06 | ₩6,821 | ₩7,421 | ₩6,821 | ₩7,074 | +3.72% | 1.3만 |
|---|
| 2026.03.05 | ₩7,509 | ₩8,089 | ₩7,154 | ₩7,168 | -4.55% | 12.2만 |
|---|
| 2026.03.04 | ₩7,381 | ₩8,142 | ₩6,740 | ₩7,982 | +8.14% | 4.6만 |
|---|
| 2026.03.03 | ₩7,568 | ₩7,661 | ₩7,101 | ₩7,435 | -1.76% | 1.8만 |
|---|
| 2026.03.02 | ₩7,448 | ₩7,848 | ₩7,415 | ₩7,635 | +2.51% | 1.8만 |
|---|
| 2026.02.27 | ₩7,448 | ₩7,742 | ₩7,368 | ₩7,515 | +0.90% | 2.6만 |
|---|
| 2026.02.26 | ₩7,822 | ₩7,822 | ₩7,461 | ₩7,501 | -4.10% | 3만 |
|---|
| 2026.02.25 | ₩7,808 | ₩8,129 | ₩7,528 | ₩7,755 | -0.68% | 3.1만 |
|---|
| 2026.02.24 | ₩7,795 | ₩8,175 | ₩7,795 | ₩7,928 | +1.71% | 7.8만 |
|---|
| 2026.02.23 | ₩7,328 | ₩7,795 | ₩7,189 | ₩7,742 | +5.65% | 3만 |
|---|
| 2026.02.20 | ₩7,341 | ₩7,608 | ₩7,074 | ₩7,421 | +1.09% | 4만 |
|---|
| 2026.02.19 | ₩6,834 | ₩7,864 | ₩6,580 | ₩7,381 | +8.01% | 11.8만 |
|---|
| 2026.02.18 | ₩5,993 | ₩6,447 | ₩5,966 | ₩6,353 | +6.01% | 1.8만 |
|---|
| 2026.02.17 | ₩5,646 | ₩6,140 | ₩5,633 | ₩5,860 | +3.78% | 28.3만 |
|---|
| 2026.02.13 | ₩6,193 | ₩6,700 | ₩5,619 | ₩5,793 | -6.47% | 4.6만 |
|---|
| 2026.02.12 | ₩6,794 | ₩6,794 | ₩6,113 | ₩6,247 | -8.06% | 4.1만 |
|---|
| 2026.02.11 | ₩6,500 | ₩6,875 | ₩6,104 | ₩6,674 | +2.67% | 3.4만 |
|---|
| 2026.02.10 | ₩6,173 | ₩6,674 | ₩5,953 | ₩6,540 | +5.95% | 5.8만 |
|---|
| 2026.02.09 | ₩6,207 | ₩6,367 | ₩5,893 | ₩5,953 | -4.09% | 4.5만 |
|---|
| 2026.02.06 | ₩6,474 | ₩6,560 | ₩6,113 | ₩6,113 | -5.57% | 3.4만 |
|---|
| 2026.02.05 | ₩6,207 | ₩6,460 | ₩5,993 | ₩6,393 | +3.01% | 6.3만 |
|---|
| 2026.02.04 | ₩6,073 | ₩6,474 | ₩6,073 | ₩6,300 | +3.74% | 1.8만 |
|---|
| 2026.02.03 | ₩6,193 | ₩6,699 | ₩6,060 | ₩6,207 | +0.22% | 2.3만 |
|---|
| 2026.02.02 | ₩6,487 | ₩6,607 | ₩6,113 | ₩6,207 | -4.32% | 4.5만 |
|---|
| 2026.01.30 | ₩6,554 | ₩6,754 | ₩6,327 | ₩6,327 | -3.46% | 5만 |
|---|
| 2026.01.29 | ₩6,407 | ₩6,540 | ₩5,873 | ₩6,287 | -1.88% | 12.8만 |
|---|
| 2026.01.28 | ₩7,088 | ₩7,141 | ₩6,460 | ₩6,474 | -8.66% | 5만 |
|---|
| 2026.01.27 | ₩7,141 | ₩7,214 | ₩7,001 | ₩7,154 | +0.19% | 2.6만 |
|---|
| 2026.01.26 | ₩7,728 | ₩7,728 | ₩7,114 | ₩7,114 | -7.94% | 6.4만 |
|---|
| 2026.01.23 | ₩8,075 | ₩8,223 | ₩7,742 | ₩7,755 | -3.97% | 2.9만 |
|---|
| 2026.01.22 | ₩8,409 | ₩8,756 | ₩8,155 | ₩8,195 | -2.54% | 3.3만 |
|---|
| 2026.01.21 | ₩8,262 | ₩8,816 | ₩8,262 | ₩8,356 | +1.13% | 3.4만 |
|---|
| 2026.01.20 | ₩8,062 | ₩8,302 | ₩7,928 | ₩8,289 | +2.81% | 9.4만 |
|---|
| 2026.01.16 | ₩8,462 | ₩8,462 | ₩8,102 | ₩8,142 | -3.79% | 7.8만 |
|---|
| 2026.01.15 | ₩8,796 | ₩8,843 | ₩8,356 | ₩8,456 | -3.87% | 6만 |
|---|
| 2026.01.14 | ₩8,729 | ₩8,809 | ₩8,502 | ₩8,783 | +0.61% | 4.5만 |
|---|
| 2026.01.13 | ₩8,743 | ₩8,903 | ₩8,569 | ₩8,729 | -0.15% | 9.4만 |
|---|
| 2026.01.12 | ₩8,996 | ₩9,343 | ₩8,689 | ₩8,743 | -2.82% | 5.1만 |
|---|
| 2026.01.09 | ₩9,744 | ₩9,810 | ₩8,836 | ₩9,010 | -7.53% | 7만 |
|---|
| 2026.01.08 | ₩9,730 | ₩9,944 | ₩9,250 | ₩9,597 | -1.37% | 11.4만 |
|---|
| 2026.01.07 | ₩9,210 | ₩9,931 | ₩9,118 | ₩9,784 | +6.23% | 8.6만 |
|---|
| 2026.01.06 | ₩8,769 | ₩9,343 | ₩8,676 | ₩9,277 | +5.78% | 16.8만 |
|---|
| 2026.01.05 | ₩9,330 | ₩9,543 | ₩8,549 | ₩8,783 | -5.87% | 16.3만 |
|---|
| 2026.01.02 | ₩10,091 | ₩10,091 | ₩8,809 | ₩9,290 | -7.94% | 18.7만 |
|---|
| 2025.12.31 | ₩9,463 | ₩10,197 | ₩9,450 | ₩10,104 | +6.77% | 13.3만 |
|---|
| 2025.12.30 | ₩10,011 | ₩10,011 | ₩9,343 | ₩9,370 | -6.40% | 8.9만 |
|---|
| 2025.12.29 | ₩9,744 | ₩10,371 | ₩9,729 | ₩10,011 | +2.74% | 19.9만 |
|---|
| 2025.12.26 | ₩9,570 | ₩10,211 | ₩9,383 | ₩9,984 | +4.32% | 14만 |
|---|
| 2025.12.24 | ₩9,784 | ₩9,957 | ₩9,557 | ₩9,624 | -1.64% | 7.5만 |
|---|
| 2025.12.23 | ₩9,664 | ₩10,371 | ₩9,423 | ₩10,024 | +3.73% | 24.8만 |
|---|
| 2025.12.22 | ₩9,036 | ₩10,371 | ₩8,716 | ₩9,877 | +9.31% | 62.8만 |
|---|
| 2025.12.19 | ₩8,956 | ₩9,677 | ₩8,502 | ₩9,303 | +3.87% | 140.3만 |
|---|
| 2025.12.18 | ₩9,690 | ₩11,159 | ₩8,729 | ₩8,970 | -7.44% | 6046.8만 |
|---|
| 2025.12.17 | ₩5,206 | ₩5,566 | ₩5,206 | ₩5,519 | +6.03% | 2.6만 |
|---|
| 2025.12.16 | ₩5,139 | ₩5,272 | ₩5,072 | ₩5,179 | +0.78% | 1.5만 |
|---|
| 2025.12.15 | ₩5,406 | ₩5,406 | ₩5,139 | ₩5,139 | -4.94% | 8.1천 |
|---|
| 2025.12.12 | ₩5,192 | ₩5,515 | ₩5,152 | ₩5,165 | -0.51% | 1.8만 |
|---|
| 2025.12.11 | ₩5,286 | ₩5,499 | ₩5,232 | ₩5,272 | -0.25% | 2.1만 |
|---|
| 2025.12.10 | ₩5,339 | ₩5,793 | ₩5,286 | ₩5,286 | -1.00% | 9.9천 |
|---|
| 2025.12.09 | ₩5,125 | ₩5,379 | ₩5,125 | ₩5,352 | +4.43% | 1.2만 |
|---|
| 2025.12.08 | ₩5,232 | ₩5,232 | ₩5,165 | ₩5,179 | -1.02% | 3.3천 |
|---|
| 2025.12.05 | ₩5,206 | ₩5,286 | ₩5,112 | ₩5,272 | +1.28% | 1만 |
|---|
| 2025.12.04 | ₩5,159 | ₩5,299 | ₩5,085 | ₩5,199 | +0.78% | 8.4천 |
|---|
| 2025.12.03 | ₩5,486 | ₩5,513 | ₩5,112 | ₩5,139 | -6.33% | 2.8만 |
|---|
| 2025.12.02 | ₩5,673 | ₩6,008 | ₩5,379 | ₩5,606 | -1.18% | 2.2만 |
|---|
| 2025.12.01 | ₩6,012 | ₩6,327 | ₩5,513 | ₩5,673 | -5.64% | 3.7만 |
|---|
| 2025.11.28 | ₩6,040 | ₩6,167 | ₩5,806 | ₩5,806 | -3.87% | 6천 |
|---|
| 2025.11.26 | ₩5,844 | ₩6,424 | ₩5,844 | ₩6,033 | +3.24% | 1.6만 |
|---|
| 2025.11.25 | ₩5,846 | ₩6,085 | ₩5,766 | ₩5,993 | +2.51% | 9.7천 |
|---|
| 2025.11.24 | ₩6,033 | ₩6,046 | ₩5,754 | ₩5,893 | -2.32% | 1.7만 |
|---|
| 2025.11.21 | ₩6,167 | ₩6,327 | ₩6,006 | ₩6,147 | -0.32% | 2.8만 |
|---|
| 2025.11.20 | ₩6,482 | ₩6,490 | ₩5,793 | ₩6,060 | -6.51% | 3.3만 |
|---|
| 2025.11.19 | ₩6,280 | ₩6,607 | ₩6,140 | ₩6,353 | +1.17% | 5.5만 |
|---|
| 2025.11.18 | ₩6,120 | ₩6,355 | ₩6,113 | ₩6,140 | +0.33% | 9.8천 |
|---|
| 2025.11.17 | ₩6,073 | ₩6,674 | ₩5,900 | ₩6,140 | +1.10% | 3.3만 |
|---|
| 2025.11.14 | ₩6,207 | ₩6,233 | ₩5,936 | ₩6,033 | -2.80% | 5.4천 |
|---|
| 2025.11.13 | ₩6,367 | ₩6,527 | ₩5,926 | ₩6,267 | -1.57% | 1.9만 |
|---|
| 2025.11.12 | ₩6,287 | ₩6,487 | ₩6,153 | ₩6,273 | -0.21% | 9.7천 |
|---|
| 2025.11.11 | ₩6,060 | ₩6,320 | ₩5,779 | ₩6,173 | +1.87% | 1.3만 |
|---|
| 2025.11.10 | ₩5,339 | ₩6,247 | ₩5,286 | ₩6,113 | +14.50% | 8만 |
|---|
| 2025.11.07 | ₩5,272 | ₩5,432 | ₩4,952 | ₩5,139 | -2.53% | 4.4만 |
|---|
| 2025.11.06 | ₩5,566 | ₩5,723 | ₩5,352 | ₩5,352 | -3.84% | 3.3만 |
|---|
| 2025.11.05 | ₩5,659 | ₩5,726 | ₩5,539 | ₩5,593 | -1.18% | 1.1만 |
|---|
| 2025.11.04 | ₩5,539 | ₩6,004 | ₩5,472 | ₩5,713 | +3.13% | 7.5만 |
|---|
| 2025.11.03 | ₩5,272 | ₩5,573 | ₩5,272 | ₩5,573 | +5.70% | 1.2만 |
|---|
| 2025.10.31 | ₩5,553 | ₩5,619 | ₩5,419 | ₩5,546 | -0.12% | 1.1만 |
|---|
| 2025.10.30 | ₩5,446 | ₩5,633 | ₩5,446 | ₩5,566 | +2.21% | 1.1만 |
|---|
| 2025.10.29 | ₩5,459 | ₩5,499 | ₩5,326 | ₩5,439 | -0.37% | 5.3천 |
|---|
| 2025.10.28 | ₩5,566 | ₩5,646 | ₩5,406 | ₩5,646 | +1.44% | 2.1만 |
|---|
| 2025.10.27 | ₩5,419 | ₩5,565 | ₩5,045 | ₩5,539 | +2.22% | 2만 |
|---|
| 2025.10.24 | ₩5,356 | ₩5,459 | ₩5,292 | ₩5,432 | +1.42% | 6.8천 |
|---|
| 2025.10.23 | ₩5,192 | ₩5,468 | ₩5,192 | ₩5,326 | +2.57% | 7천 |
|---|
| 2025.10.22 | ₩5,606 | ₩5,606 | ₩5,139 | ₩5,246 | -6.43% | 3.5만 |
|---|
| 2025.10.21 | ₩4,872 | ₩5,739 | ₩4,832 | ₩5,686 | +16.71% | 12.3만 |
|---|
| 2025.10.20 | ₩4,858 | ₩4,992 | ₩4,832 | ₩4,899 | +0.82% | 1.2만 |
|---|
| 2025.10.17 | ₩4,872 | ₩4,939 | ₩4,818 | ₩4,832 | -0.82% | 2.7만 |
|---|
| 2025.10.16 | ₩5,072 | ₩5,179 | ₩4,805 | ₩4,885 | -3.68% | 2.2만 |
|---|
| 2025.10.15 | ₩5,019 | ₩5,246 | ₩4,939 | ₩4,952 | -1.33% | 1.5만 |
|---|
| 2025.10.14 | ₩4,952 | ₩4,992 | ₩4,818 | ₩4,992 | +0.81% | 2.4만 |
|---|
| 2025.10.13 | ₩5,085 | ₩5,145 | ₩4,818 | ₩4,992 | -1.84% | 5.9만 |
|---|
| 2025.10.10 | ₩5,232 | ₩5,392 | ₩5,072 | ₩5,072 | -3.06% | 1.7만 |
|---|