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 | ₩7,767 | ₩8,141 | ₩7,420 | ₩7,674 | -1.20% | 6.7만 |
| 2026.10.08 | ₩7,714 | ₩8,101 | ₩7,360 | ₩7,674 | -0.52% | 13.5만 |
| 2026.10.07 | ₩7,700 | ₩8,288 | ₩7,487 | ₩7,780 | +1.04% | 17.8만 |
| 2026.10.06 | ₩7,514 | ₩7,847 | ₩7,006 | ₩7,674 | +2.13% | 17.6만 |
| 2026.10.05 | ₩6,339 | ₩7,634 | ₩6,019 | ₩7,447 | +17.47% | 29.6만 |
| 2026.10.02 | ₩5,925 | ₩6,539 | ₩5,578 | ₩6,433 | +8.56% | 33.2만 |
| 2026.10.01 | ₩4,691 | ₩7,127 | ₩4,564 | ₩5,845 | +24.61% | 630만 |
| 2026.09.30 | ₩4,684 | ₩4,791 | ₩4,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,764 |
| +1.71% |
| 4만 |
| 2026.09.29 | ₩3,737 | ₩5,005 | ₩3,430 | ₩4,684 | +25.36% | 43.9만 |
|---|
| 2026.09.28 | ₩4,404 | ₩4,404 | ₩2,949 | ₩3,830 | -13.03% | 94.9만 |
|---|
| 2026.09.25 | ₩6,926 | ₩7,467 | ₩4,164 | ₩4,337 | -37.38% | 34.4만 |
|---|
| 2026.09.24 | ₩8,061 | ₩8,428 | ₩6,539 | ₩6,659 | -17.38% | 15.1만 |
|---|
| 2026.09.23 | ₩8,474 | ₩8,474 | ₩7,594 | ₩7,861 | -7.24% | 2.1만 |
|---|
| 2026.09.22 | ₩8,541 | ₩9,008 | ₩7,941 | ₩8,074 | -5.47% | 3.5만 |
|---|
| 2026.09.21 | ₩8,962 | ₩9,022 | ₩8,314 | ₩8,448 | -5.73% | 4.6만 |
|---|
| 2026.09.18 | ₩10,129 | ₩10,216 | ₩8,821 | ₩9,062 | -10.54% | 5.2만 |
|---|
| 2026.09.17 | ₩9,155 | ₩9,275 | ₩8,975 | ₩9,275 | +1.31% | 5.5천 |
|---|
| 2026.09.16 | ₩9,475 | ₩9,742 | ₩8,936 | ₩9,062 | -4.37% | 5.1만 |
|---|
| 2026.09.15 | ₩9,208 | ₩9,969 | ₩9,208 | ₩9,662 | +4.93% | 2.3만 |
|---|
| 2026.09.14 | ₩9,369 | ₩10,410 | ₩9,369 | ₩9,969 | +6.41% | 2.3만 |
|---|
| 2026.09.11 | ₩9,008 | ₩10,196 | ₩9,008 | ₩9,235 | +2.52% | 4.3만 |
|---|
| 2026.09.10 | ₩9,529 | ₩10,283 | ₩9,088 | ₩9,155 | -3.92% | 4.2만 |
|---|
| 2026.09.09 | ₩10,543 | ₩10,937 | ₩9,395 | ₩9,395 | -10.89% | 7.9만 |
|---|
| 2026.09.08 | ₩10,089 | ₩11,037 | ₩9,916 | ₩10,703 | +6.08% | 25.9만 |
|---|
| 2026.09.04 | ₩10,576 | ₩10,576 | ₩9,928 | ₩10,089 | -4.61% | 1.4만 |
|---|
| 2026.09.03 | ₩10,129 | ₩10,770 | ₩10,063 | ₩10,276 | +1.45% | 7.6천 |
|---|
| 2026.09.02 | ₩10,303 | ₩10,416 | ₩10,236 | ₩10,236 | -0.65% | 5.7천 |
|---|
| 2026.09.01 | ₩10,530 | ₩11,137 | ₩10,129 | ₩10,129 | -3.80% | 15.4만 |
|---|
| 2026.08.31 | ₩10,710 | ₩11,210 | ₩10,570 | ₩10,570 | -1.31% | 3.4만 |
|---|
| 2026.08.28 | ₩10,676 | ₩10,676 | ₩10,596 | ₩10,596 | -0.75% | 5.1천 |
|---|
| 2026.08.27 | ₩10,883 | ₩10,890 | ₩10,530 | ₩10,530 | -3.25% | 3.5천 |
|---|
| 2026.08.26 | ₩10,743 | ₩10,843 | ₩10,356 | ₩10,423 | -2.98% | 2.4만 |
|---|
| 2026.08.25 | ₩10,356 | ₩10,957 | ₩10,283 | ₩10,690 | +3.22% | 1.2만 |
|---|
| 2026.08.24 | ₩10,103 | ₩10,830 | ₩10,076 | ₩10,316 | +2.11% | 8.4천 |
|---|
| 2026.08.21 | ₩10,516 | ₩10,663 | ₩10,143 | ₩10,256 | -2.47% | 9.6천 |
|---|
| 2026.08.20 | ₩10,610 | ₩10,823 | ₩10,103 | ₩10,276 | -3.14% | 9천 |
|---|
| 2026.08.19 | ₩10,650 | ₩11,232 | ₩10,383 | ₩10,450 | -1.88% | 7.6만 |
|---|
| 2026.08.18 | ₩10,289 | ₩11,880 | ₩10,183 | ₩10,903 | +5.97% | 52.6만 |
|---|
| 2026.08.17 | ₩10,877 | ₩11,751 | ₩10,289 | ₩10,289 | -5.40% | 20.7만 |
|---|
| 2026.08.14 | ₩10,490 | ₩11,043 | ₩10,296 | ₩10,630 | +1.34% | 9.3천 |
|---|
| 2026.08.13 | ₩10,503 | ₩10,530 | ₩10,089 | ₩10,503 | 0.00% | 1.6만 |
|---|
| 2026.08.12 | ₩10,156 | ₩10,503 | ₩9,876 | ₩10,503 | +3.42% | 3.5천 |
|---|
| 2026.08.11 | ₩10,143 | ₩10,376 | ₩9,956 | ₩10,169 | +0.26% | 1.1만 |
|---|
| 2026.08.10 | ₩10,076 | ₩10,383 | ₩9,782 | ₩10,009 | -0.66% | 8.8천 |
|---|
| 2026.08.07 | ₩10,152 | ₩11,237 | ₩10,063 | ₩10,249 | +0.96% | 3.5만 |
|---|
| 2026.08.06 | ₩10,169 | ₩10,650 | ₩10,169 | ₩10,423 | +2.49% | 4.1천 |
|---|
| 2026.08.05 | ₩10,223 | ₩10,423 | ₩9,942 | ₩10,249 | +0.26% | 7.9천 |
|---|
| 2026.08.04 | ₩10,049 | ₩10,543 | ₩10,049 | ₩10,223 | +1.73% | 6.3천 |
|---|
| 2026.08.03 | ₩9,430 | ₩10,140 | ₩9,430 | ₩9,969 | +5.72% | 1.1만 |
|---|
| 2026.07.31 | ₩9,769 | ₩9,769 | ₩9,342 | ₩9,422 | -3.55% | 6.6천 |
|---|
| 2026.07.30 | ₩9,609 | ₩9,796 | ₩9,371 | ₩9,729 | +1.25% | 1.8만 |
|---|
| 2026.07.29 | ₩9,489 | ₩9,569 | ₩8,968 | ₩9,395 | -0.98% | 1.5만 |
|---|
| 2026.07.28 | ₩10,049 | ₩10,103 | ₩9,102 | ₩9,302 | -7.44% | 2만 |
|---|
| 2026.07.27 | ₩9,809 | ₩9,882 | ₩9,369 | ₩9,822 | +0.14% | 1.4만 |
|---|
| 2026.07.24 | ₩10,043 | ₩10,289 | ₩9,437 | ₩9,862 | -1.79% | 9.2천 |
|---|
| 2026.07.23 | ₩10,143 | ₩10,343 | ₩9,662 | ₩9,662 | -4.74% | 6.3천 |
|---|
| 2026.07.22 | ₩10,543 | ₩10,676 | ₩10,089 | ₩10,089 | -4.30% | 9.9천 |
|---|
| 2026.07.21 | ₩10,463 | ₩10,650 | ₩10,329 | ₩10,650 | +1.79% | 7.2천 |
|---|
| 2026.07.20 | ₩9,609 | ₩10,223 | ₩9,375 | ₩10,103 | +5.14% | 2.2만 |
|---|
| 2026.07.17 | ₩10,263 | ₩10,543 | ₩9,342 | ₩9,636 | -6.11% | 6.5만 |
|---|
| 2026.07.16 | ₩11,224 | ₩11,677 | ₩9,722 | ₩10,423 | -7.13% | 5.5만 |
|---|
| 2026.07.15 | ₩12,705 | ₩12,959 | ₩11,384 | ₩11,384 | -10.40% | 2.2만 |
|---|
| 2026.07.14 | ₩13,145 | ₩13,359 | ₩12,672 | ₩12,705 | -3.35% | 1.3만 |
|---|
| 2026.07.13 | ₩12,678 | ₩13,486 | ₩11,879 | ₩13,025 | +2.74% | 31.6만 |
|---|
| 2026.07.10 | ₩12,171 | ₩12,944 | ₩12,144 | ₩12,812 | +5.26% | 3.9만 |
|---|
| 2026.07.09 | ₩12,078 | ₩12,532 | ₩11,958 | ₩12,532 | +3.76% | 5.9천 |
|---|
| 2026.07.08 | ₩11,344 | ₩11,864 | ₩10,850 | ₩11,571 | +2.00% | 2만 |
|---|
| 2026.07.07 | ₩11,467 | ₩11,878 | ₩11,130 | ₩11,664 | +1.72% | 2.4만 |
|---|
| 2026.07.06 | ₩11,447 | ₩11,958 | ₩10,717 | ₩11,584 | +1.20% | 8.2만 |
|---|
| 2026.07.02 | ₩11,771 | ₩12,064 | ₩11,170 | ₩11,838 | +0.57% | 2.3만 |
|---|
| 2026.07.01 | ₩12,238 | ₩12,812 | ₩11,184 | ₩11,184 | -8.62% | 3만 |
|---|
| 2026.06.30 | ₩12,043 | ₩12,596 | ₩11,824 | ₩12,265 | +1.84% | 1.4만 |
|---|
| 2026.06.29 | ₩12,345 | ₩12,558 | ₩11,544 | ₩11,824 | -4.22% | 2만 |
|---|
| 2026.06.26 | ₩11,637 | ₩13,039 | ₩11,250 | ₩12,545 | +7.80% | 6.1만 |
|---|
| 2026.06.25 | ₩11,491 | ₩12,138 | ₩11,170 | ₩11,597 | +0.93% | 1.9만 |
|---|
| 2026.06.24 | ₩11,197 | ₩11,717 | ₩11,104 | ₩11,464 | +2.38% | 6.1천 |
|---|
| 2026.06.23 | ₩10,556 | ₩11,197 | ₩10,556 | ₩11,144 | +5.56% | 4.1천 |
|---|
| 2026.06.22 | ₩10,970 | ₩11,037 | ₩10,623 | ₩11,037 | +0.61% | 2.2만 |
|---|
| 2026.06.18 | ₩11,104 | ₩11,290 | ₩10,717 | ₩10,917 | -1.68% | 8.6천 |
|---|
| 2026.06.17 | ₩10,636 | ₩10,983 | ₩10,422 | ₩10,983 | +3.26% | 1.2만 |
|---|
| 2026.06.16 | ₩11,304 | ₩11,317 | ₩10,516 | ₩10,516 | -6.97% | 2.5만 |
|---|
| 2026.06.15 | ₩11,357 | ₩12,491 | ₩11,090 | ₩11,277 | -0.71% | 7.7천 |
|---|
| 2026.06.12 | ₩11,237 | ₩11,597 | ₩11,050 | ₩11,144 | -0.83% | 1.6만 |
|---|
| 2026.06.11 | ₩11,344 | ₩11,444 | ₩11,010 | ₩11,330 | -0.12% | 1.2만 |
|---|
| 2026.06.10 | ₩11,277 | ₩11,551 | ₩10,943 | ₩11,250 | -0.24% | 1.3만 |
|---|
| 2026.06.09 | ₩11,464 | ₩11,891 | ₩11,210 | ₩11,290 | -1.51% | 2.1만 |
|---|
| 2026.06.08 | ₩11,224 | ₩11,851 | ₩10,986 | ₩11,464 | +2.14% | 1.3만 |
|---|
| 2026.06.05 | ₩11,504 | ₩11,664 | ₩10,937 | ₩10,970 | -4.64% | 1.6만 |
|---|
| 2026.06.04 | ₩11,757 | ₩12,411 | ₩11,471 | ₩11,491 | -2.27% | 1.9만 |
|---|
| 2026.06.03 | ₩12,185 | ₩12,362 | ₩11,477 | ₩11,517 | -5.48% | 3.8만 |
|---|
| 2026.06.02 | ₩12,425 | ₩13,406 | ₩12,011 | ₩12,038 | -3.11% | 2.1만 |
|---|
| 2026.06.01 | ₩12,732 | ₩13,185 | ₩12,398 | ₩12,398 | -2.62% | 2만 |
|---|
| 2026.05.29 | ₩12,879 | ₩13,104 | ₩12,732 | ₩12,732 | -1.14% | 9.8천 |
|---|
| 2026.05.28 | ₩13,372 | ₩13,372 | ₩12,865 | ₩12,865 | -3.79% | 5.2천 |
|---|
| 2026.05.27 | ₩13,346 | ₩14,840 | ₩12,919 | ₩13,092 | -1.90% | 5.1만 |
|---|
| 2026.05.26 | ₩14,000 | ₩14,000 | ₩12,758 | ₩12,905 | -7.82% | 8.9만 |
|---|
| 2026.05.22 | ₩13,959 | ₩15,267 | ₩13,706 | ₩13,786 | -1.24% | 2.3만 |
|---|
| 2026.05.21 | ₩12,625 | ₩13,439 | ₩12,625 | ₩13,439 | +6.45% | 19.3만 |
|---|
| 2026.05.20 | ₩13,599 | ₩13,599 | ₩12,238 | ₩12,838 | -5.59% | 2.3만 |
|---|
| 2026.05.19 | ₩13,586 | ₩13,679 | ₩12,652 | ₩13,466 | -0.88% | 2.5만 |
|---|
| 2026.05.18 | ₩14,280 | ₩15,214 | ₩11,397 | ₩13,519 | -5.33% | 2.4만 |
|---|
| 2026.05.15 | ₩14,440 | ₩15,107 | ₩14,400 | ₩15,027 | +4.07% | 3.4만 |
|---|
| 2026.05.14 | ₩13,839 | ₩15,267 | ₩12,919 | ₩14,680 | +6.08% | 8.5만 |
|---|
| 2026.05.13 | ₩13,426 | ₩14,200 | ₩12,825 | ₩13,773 | +2.58% | 2.3만 |
|---|
| 2026.05.12 | ₩13,412 | ₩13,913 | ₩12,732 | ₩13,572 | +1.19% | 2.8만 |
|---|
| 2026.05.11 | ₩13,572 | ₩13,901 | ₩12,718 | ₩13,359 | -1.57% | 2.4만 |
|---|
| 2026.05.08 | ₩13,145 | ₩13,959 | ₩12,104 | ₩13,399 | +1.93% | 8.1만 |
|---|
| 2026.05.07 | ₩12,852 | ₩13,239 | ₩12,692 | ₩13,159 | +2.39% | 4.7만 |
|---|
| 2026.05.06 | ₩12,838 | ₩13,145 | ₩12,438 | ₩12,572 | -2.08% | 2만 |
|---|
| 2026.05.05 | ₩12,665 | ₩12,992 | ₩12,278 | ₩12,852 | +1.48% | 2만 |
|---|
| 2026.05.04 | ₩11,717 | ₩12,832 | ₩11,717 | ₩12,745 | +8.77% | 2.5만 |
|---|
| 2026.05.01 | ₩12,038 | ₩12,124 | ₩10,997 | ₩11,771 | -2.22% | 3.1만 |
|---|
| 2026.04.30 | ₩11,491 | ₩12,385 | ₩11,237 | ₩12,144 | +5.69% | 1.5만 |
|---|
| 2026.04.29 | ₩11,424 | ₩11,704 | ₩11,344 | ₩11,704 | +2.45% | 3.7만 |
|---|
| 2026.04.28 | ₩11,531 | ₩11,807 | ₩11,357 | ₩11,597 | +0.58% | 1.3만 |
|---|
| 2026.04.27 | ₩11,170 | ₩11,998 | ₩11,090 | ₩11,144 | -0.24% | 1.5만 |
|---|
| 2026.04.24 | ₩11,597 | ₩12,418 | ₩10,356 | ₩11,117 | -4.14% | 5.1만 |
|---|
| 2026.04.23 | ₩12,358 | ₩12,358 | ₩10,917 | ₩11,504 | -6.91% | 5.8만 |
|---|
| 2026.04.22 | ₩12,585 | ₩13,191 | ₩11,931 | ₩12,225 | -2.86% | 2.6만 |
|---|
| 2026.04.21 | ₩12,678 | ₩12,785 | ₩11,731 | ₩12,305 | -2.95% | 3.5만 |
|---|
| 2026.04.20 | ₩12,011 | ₩12,518 | ₩11,811 | ₩12,518 | +4.22% | 6.7만 |
|---|
| 2026.04.17 | ₩11,144 | ₩12,203 | ₩10,777 | ₩11,824 | +6.11% | 4.2만 |
|---|
| 2026.04.16 | ₩12,625 | ₩12,825 | ₩10,676 | ₩10,983 | -13.00% | 5.2만 |
|---|
| 2026.04.15 | ₩12,371 | ₩12,919 | ₩11,824 | ₩12,652 | +2.27% | 3.3만 |
|---|
| 2026.04.14 | ₩13,065 | ₩13,426 | ₩12,091 | ₩12,104 | -7.35% | 3.6만 |
|---|
| 2026.04.13 | ₩13,266 | ₩14,253 | ₩12,945 | ₩12,945 | -2.41% | 3.4만 |
|---|
| 2026.04.10 | ₩12,905 | ₩13,566 | ₩12,812 | ₩12,932 | +0.21% | 4.5만 |
|---|
| 2026.04.09 | ₩13,065 | ₩13,399 | ₩12,572 | ₩12,732 | -2.55% | 2.5만 |
|---|
| 2026.04.08 | ₩15,681 | ₩15,815 | ₩12,572 | ₩12,785 | -18.47% | 9.1만 |
|---|
| 2026.04.07 | ₩14,653 | ₩15,895 | ₩14,347 | ₩15,588 | +6.38% | 4.1만 |
|---|
| 2026.04.06 | ₩15,334 | ₩16,642 | ₩14,333 | ₩14,667 | -4.35% | 4.4만 |
|---|
| 2026.04.02 | ₩12,985 | ₩15,633 | ₩12,692 | ₩15,147 | +16.65% | 5.7만 |
|---|
| 2026.04.01 | ₩13,653 | ₩14,130 | ₩13,279 | ₩13,372 | -2.05% | 1.1만 |
|---|
| 2026.03.31 | ₩12,398 | ₩13,939 | ₩12,301 | ₩13,719 | +10.66% | 2.5만 |
|---|
| 2026.03.30 | ₩11,971 | ₩12,852 | ₩11,971 | ₩12,365 | +3.29% | 4만 |
|---|
| 2026.03.27 | ₩11,864 | ₩12,465 | ₩11,851 | ₩11,971 | +0.90% | 5.6만 |
|---|
| 2026.03.26 | ₩11,878 | ₩13,065 | ₩11,691 | ₩12,919 | +8.76% | 12.6만 |
|---|
| 2026.03.25 | ₩12,465 | ₩12,712 | ₩11,851 | ₩12,051 | -3.32% | 3.7만 |
|---|
| 2026.03.24 | ₩12,331 | ₩13,092 | ₩11,744 | ₩12,038 | -2.38% | 3.3만 |
|---|
| 2026.03.23 | ₩14,026 | ₩14,547 | ₩11,611 | ₩12,505 | -10.85% | 8.2만 |
|---|
| 2026.03.20 | ₩12,665 | ₩14,333 | ₩12,658 | ₩13,239 | +4.53% | 28.5만 |
|---|
| 2026.03.19 | ₩12,772 | ₩15,374 | ₩12,024 | ₩13,252 | +3.76% | 8.4만 |
|---|
| 2026.03.18 | ₩15,054 | ₩18,964 | ₩11,504 | ₩13,052 | -13.30% | 46.4만 |
|---|
| 2026.03.17 | ₩11,330 | ₩16,015 | ₩11,210 | ₩15,081 | +33.10% | 21.8만 |
|---|
| 2026.03.16 | ₩10,236 | ₩11,824 | ₩9,208 | ₩11,237 | +9.78% | 10.2만 |
|---|
| 2026.03.13 | ₩9,876 | ₩10,583 | ₩9,291 | ₩10,223 | +3.51% | 5.3만 |
|---|
| 2026.03.12 | ₩9,222 | ₩10,436 | ₩7,994 | ₩10,009 | +8.54% | 5.8만 |
|---|
| 2026.03.11 | ₩8,595 | ₩9,475 | ₩8,535 | ₩9,222 | +7.30% | 3.5만 |
|---|
| 2026.03.10 | ₩8,208 | ₩9,022 | ₩8,208 | ₩8,581 | +4.55% | 6.7만 |
|---|
| 2026.03.09 | ₩7,127 | ₩8,274 | ₩7,100 | ₩8,234 | +15.54% | 3.9만 |
|---|
| 2026.03.06 | ₩6,820 | ₩7,420 | ₩6,820 | ₩7,073 | +3.72% | 1.3만 |
|---|
| 2026.03.05 | ₩7,508 | ₩8,087 | ₩7,153 | ₩7,167 | -4.55% | 12.2만 |
|---|
| 2026.03.04 | ₩7,380 | ₩8,141 | ₩6,740 | ₩7,981 | +8.14% | 4.6만 |
|---|
| 2026.03.03 | ₩7,567 | ₩7,660 | ₩7,100 | ₩7,433 | -1.76% | 1.8만 |
|---|
| 2026.03.02 | ₩7,447 | ₩7,847 | ₩7,413 | ₩7,634 | +2.51% | 1.8만 |
|---|
| 2026.02.27 | ₩7,447 | ₩7,740 | ₩7,367 | ₩7,514 | +0.90% | 2.6만 |
|---|
| 2026.02.26 | ₩7,821 | ₩7,821 | ₩7,460 | ₩7,500 | -4.10% | 3만 |
|---|
| 2026.02.25 | ₩7,807 | ₩8,127 | ₩7,527 | ₩7,754 | -0.68% | 3.1만 |
|---|
| 2026.02.24 | ₩7,794 | ₩8,174 | ₩7,794 | ₩7,927 | +1.71% | 7.8만 |
|---|
| 2026.02.23 | ₩7,327 | ₩7,794 | ₩7,188 | ₩7,740 | +5.65% | 3만 |
|---|
| 2026.02.20 | ₩7,340 | ₩7,607 | ₩7,073 | ₩7,420 | +1.09% | 4만 |
|---|
| 2026.02.19 | ₩6,833 | ₩7,863 | ₩6,579 | ₩7,380 | +8.01% | 11.8만 |
|---|
| 2026.02.18 | ₩5,992 | ₩6,446 | ₩5,965 | ₩6,353 | +6.01% | 1.8만 |
|---|
| 2026.02.17 | ₩5,645 | ₩6,139 | ₩5,632 | ₩5,859 | +3.78% | 28.3만 |
|---|
| 2026.02.13 | ₩6,192 | ₩6,699 | ₩5,618 | ₩5,792 | -6.47% | 4.6만 |
|---|
| 2026.02.12 | ₩6,793 | ₩6,793 | ₩6,112 | ₩6,246 | -8.06% | 4.1만 |
|---|
| 2026.02.11 | ₩6,499 | ₩6,874 | ₩6,103 | ₩6,673 | +2.67% | 3.4만 |
|---|
| 2026.02.10 | ₩6,172 | ₩6,673 | ₩5,952 | ₩6,539 | +5.95% | 5.8만 |
|---|
| 2026.02.09 | ₩6,206 | ₩6,366 | ₩5,892 | ₩5,952 | -4.09% | 4.5만 |
|---|
| 2026.02.06 | ₩6,473 | ₩6,559 | ₩6,112 | ₩6,112 | -5.57% | 3.4만 |
|---|
| 2026.02.05 | ₩6,206 | ₩6,459 | ₩5,992 | ₩6,393 | +3.01% | 6.3만 |
|---|
| 2026.02.04 | ₩6,072 | ₩6,473 | ₩6,072 | ₩6,299 | +3.74% | 1.8만 |
|---|
| 2026.02.03 | ₩6,192 | ₩6,698 | ₩6,059 | ₩6,206 | +0.22% | 2.3만 |
|---|
| 2026.02.02 | ₩6,486 | ₩6,606 | ₩6,112 | ₩6,206 | -4.32% | 4.5만 |
|---|
| 2026.01.30 | ₩6,553 | ₩6,753 | ₩6,326 | ₩6,326 | -3.46% | 5만 |
|---|
| 2026.01.29 | ₩6,406 | ₩6,539 | ₩5,872 | ₩6,286 | -1.88% | 12.8만 |
|---|
| 2026.01.28 | ₩7,087 | ₩7,140 | ₩6,459 | ₩6,473 | -8.66% | 5만 |
|---|
| 2026.01.27 | ₩7,140 | ₩7,213 | ₩7,000 | ₩7,153 | +0.19% | 2.6만 |
|---|
| 2026.01.26 | ₩7,727 | ₩7,727 | ₩7,113 | ₩7,113 | -7.94% | 6.4만 |
|---|
| 2026.01.23 | ₩8,074 | ₩8,222 | ₩7,740 | ₩7,754 | -3.97% | 2.9만 |
|---|
| 2026.01.22 | ₩8,408 | ₩8,755 | ₩8,154 | ₩8,194 | -2.54% | 3.3만 |
|---|
| 2026.01.21 | ₩8,261 | ₩8,815 | ₩8,261 | ₩8,354 | +1.13% | 3.4만 |
|---|
| 2026.01.20 | ₩8,061 | ₩8,301 | ₩7,927 | ₩8,288 | +2.81% | 9.4만 |
|---|
| 2026.01.16 | ₩8,461 | ₩8,461 | ₩8,101 | ₩8,141 | -3.79% | 7.8만 |
|---|
| 2026.01.15 | ₩8,795 | ₩8,841 | ₩8,354 | ₩8,454 | -3.87% | 6만 |
|---|
| 2026.01.14 | ₩8,728 | ₩8,808 | ₩8,501 | ₩8,781 | +0.61% | 4.5만 |
|---|
| 2026.01.13 | ₩8,741 | ₩8,902 | ₩8,568 | ₩8,728 | -0.15% | 9.4만 |
|---|
| 2026.01.12 | ₩8,995 | ₩9,342 | ₩8,688 | ₩8,741 | -2.82% | 5.1만 |
|---|
| 2026.01.09 | ₩9,742 | ₩9,809 | ₩8,835 | ₩9,008 | -7.53% | 7만 |
|---|
| 2026.01.08 | ₩9,729 | ₩9,942 | ₩9,249 | ₩9,595 | -1.37% | 11.4만 |
|---|
| 2026.01.07 | ₩9,208 | ₩9,929 | ₩9,116 | ₩9,782 | +6.23% | 8.6만 |
|---|
| 2026.01.06 | ₩8,768 | ₩9,342 | ₩8,675 | ₩9,275 | +5.78% | 16.8만 |
|---|
| 2026.01.05 | ₩9,329 | ₩9,542 | ₩8,548 | ₩8,781 | -5.87% | 16.3만 |
|---|
| 2026.01.02 | ₩10,089 | ₩10,089 | ₩8,808 | ₩9,289 | -7.94% | 18.7만 |
|---|
| 2025.12.31 | ₩9,462 | ₩10,196 | ₩9,449 | ₩10,103 | +6.77% | 13.3만 |
|---|
| 2025.12.30 | ₩10,009 | ₩10,009 | ₩9,342 | ₩9,369 | -6.40% | 8.9만 |
|---|
| 2025.12.29 | ₩9,742 | ₩10,370 | ₩9,728 | ₩10,009 | +2.74% | 19.9만 |
|---|
| 2025.12.26 | ₩9,569 | ₩10,209 | ₩9,382 | ₩9,983 | +4.32% | 14만 |
|---|
| 2025.12.24 | ₩9,782 | ₩9,956 | ₩9,555 | ₩9,622 | -1.64% | 7.5만 |
|---|
| 2025.12.23 | ₩9,662 | ₩10,370 | ₩9,422 | ₩10,023 | +3.73% | 24.8만 |
|---|
| 2025.12.22 | ₩9,035 | ₩10,370 | ₩8,715 | ₩9,876 | +9.31% | 62.8만 |
|---|
| 2025.12.19 | ₩8,955 | ₩9,676 | ₩8,501 | ₩9,302 | +3.87% | 140.3만 |
|---|
| 2025.12.18 | ₩9,689 | ₩11,157 | ₩8,728 | ₩8,968 | -7.44% | 6046.8만 |
|---|
| 2025.12.17 | ₩5,205 | ₩5,565 | ₩5,205 | ₩5,518 | +6.03% | 2.6만 |
|---|
| 2025.12.16 | ₩5,138 | ₩5,272 | ₩5,071 | ₩5,178 | +0.78% | 1.5만 |
|---|
| 2025.12.15 | ₩5,405 | ₩5,405 | ₩5,138 | ₩5,138 | -4.94% | 8.1천 |
|---|
| 2025.12.12 | ₩5,191 | ₩5,514 | ₩5,151 | ₩5,165 | -0.51% | 1.8만 |
|---|
| 2025.12.11 | ₩5,285 | ₩5,498 | ₩5,231 | ₩5,272 | -0.25% | 2.1만 |
|---|
| 2025.12.10 | ₩5,338 | ₩5,792 | ₩5,285 | ₩5,285 | -1.00% | 9.9천 |
|---|
| 2025.12.09 | ₩5,125 | ₩5,378 | ₩5,125 | ₩5,352 | +4.43% | 1.2만 |
|---|
| 2025.12.08 | ₩5,231 | ₩5,231 | ₩5,165 | ₩5,178 | -1.02% | 3.3천 |
|---|
| 2025.12.05 | ₩5,205 | ₩5,285 | ₩5,111 | ₩5,272 | +1.28% | 1만 |
|---|
| 2025.12.04 | ₩5,158 | ₩5,298 | ₩5,085 | ₩5,198 | +0.78% | 8.4천 |
|---|
| 2025.12.03 | ₩5,485 | ₩5,512 | ₩5,111 | ₩5,138 | -6.33% | 2.8만 |
|---|
| 2025.12.02 | ₩5,672 | ₩6,007 | ₩5,378 | ₩5,605 | -1.18% | 2.2만 |
|---|
| 2025.12.01 | ₩6,011 | ₩6,326 | ₩5,512 | ₩5,672 | -5.64% | 3.7만 |
|---|
| 2025.11.28 | ₩6,039 | ₩6,166 | ₩5,805 | ₩5,805 | -3.87% | 6천 |
|---|
| 2025.11.26 | ₩5,843 | ₩6,423 | ₩5,843 | ₩6,032 | +3.24% | 1.6만 |
|---|
| 2025.11.25 | ₩5,845 | ₩6,084 | ₩5,765 | ₩5,992 | +2.51% | 9.7천 |
|---|
| 2025.11.24 | ₩6,032 | ₩6,046 | ₩5,753 | ₩5,892 | -2.32% | 1.7만 |
|---|
| 2025.11.21 | ₩6,166 | ₩6,326 | ₩6,006 | ₩6,146 | -0.32% | 2.8만 |
|---|
| 2025.11.20 | ₩6,481 | ₩6,489 | ₩5,792 | ₩6,059 | -6.51% | 3.3만 |
|---|
| 2025.11.19 | ₩6,279 | ₩6,606 | ₩6,139 | ₩6,353 | +1.17% | 5.5만 |
|---|
| 2025.11.18 | ₩6,119 | ₩6,354 | ₩6,112 | ₩6,139 | +0.33% | 9.8천 |
|---|
| 2025.11.17 | ₩6,072 | ₩6,673 | ₩5,899 | ₩6,139 | +1.10% | 3.3만 |
|---|
| 2025.11.14 | ₩6,206 | ₩6,232 | ₩5,935 | ₩6,032 | -2.80% | 5.4천 |
|---|
| 2025.11.13 | ₩6,366 | ₩6,526 | ₩5,925 | ₩6,266 | -1.57% | 1.9만 |
|---|
| 2025.11.12 | ₩6,286 | ₩6,486 | ₩6,152 | ₩6,272 | -0.21% | 9.7천 |
|---|
| 2025.11.11 | ₩6,059 | ₩6,319 | ₩5,779 | ₩6,172 | +1.87% | 1.3만 |
|---|
| 2025.11.10 | ₩5,338 | ₩6,246 | ₩5,285 | ₩6,112 | +14.50% | 8만 |
|---|
| 2025.11.07 | ₩5,272 | ₩5,432 | ₩4,951 | ₩5,138 | -2.53% | 4.4만 |
|---|
| 2025.11.06 | ₩5,565 | ₩5,723 | ₩5,352 | ₩5,352 | -3.84% | 3.3만 |
|---|
| 2025.11.05 | ₩5,659 | ₩5,725 | ₩5,538 | ₩5,592 | -1.18% | 1.1만 |
|---|
| 2025.11.04 | ₩5,538 | ₩6,003 | ₩5,472 | ₩5,712 | +3.13% | 7.5만 |
|---|
| 2025.11.03 | ₩5,272 | ₩5,572 | ₩5,272 | ₩5,572 | +5.70% | 1.2만 |
|---|
| 2025.10.31 | ₩5,552 | ₩5,618 | ₩5,418 | ₩5,545 | -0.12% | 1.1만 |
|---|
| 2025.10.30 | ₩5,445 | ₩5,632 | ₩5,445 | ₩5,565 | +2.21% | 1.1만 |
|---|
| 2025.10.29 | ₩5,458 | ₩5,498 | ₩5,325 | ₩5,438 | -0.37% | 5.3천 |
|---|
| 2025.10.28 | ₩5,565 | ₩5,645 | ₩5,405 | ₩5,645 | +1.44% | 2.1만 |
|---|
| 2025.10.27 | ₩5,418 | ₩5,564 | ₩5,045 | ₩5,538 | +2.22% | 2만 |
|---|
| 2025.10.24 | ₩5,356 | ₩5,458 | ₩5,292 | ₩5,432 | +1.42% | 6.8천 |
|---|
| 2025.10.23 | ₩5,191 | ₩5,468 | ₩5,191 | ₩5,325 | +2.57% | 7천 |
|---|
| 2025.10.22 | ₩5,605 | ₩5,605 | ₩5,138 | ₩5,245 | -6.43% | 3.5만 |
|---|
| 2025.10.21 | ₩4,871 | ₩5,739 | ₩4,831 | ₩5,685 | +16.71% | 12.3만 |
|---|
| 2025.10.20 | ₩4,858 | ₩4,991 | ₩4,831 | ₩4,898 | +0.82% | 1.2만 |
|---|
| 2025.10.17 | ₩4,871 | ₩4,938 | ₩4,818 | ₩4,831 | -0.82% | 2.7만 |
|---|
| 2025.10.16 | ₩5,071 | ₩5,178 | ₩4,804 | ₩4,884 | -3.68% | 2.2만 |
|---|
| 2025.10.15 | ₩5,018 | ₩5,245 | ₩4,938 | ₩4,951 | -1.33% | 1.5만 |
|---|
| 2025.10.14 | ₩4,951 | ₩4,991 | ₩4,818 | ₩4,991 | +0.81% | 2.4만 |
|---|
| 2025.10.13 | ₩5,085 | ₩5,145 | ₩4,818 | ₩4,991 | -1.84% | 5.9만 |
|---|
| 2025.10.10 | ₩5,231 | ₩5,392 | ₩5,071 | ₩5,071 | -3.06% | 1.7만 |
|---|