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 | ₩8,140 | ₩7,419 | ₩7,673 | -1.20% | 6.7만 |
| 2026.10.08 | ₩7,713 | ₩8,100 | ₩7,359 | ₩7,673 | -0.52% | 13.5만 |
| 2026.10.07 | ₩7,699 | ₩8,287 | ₩7,486 | ₩7,780 | +1.04% | 17.8만 |
| 2026.10.06 | ₩7,513 | ₩7,846 | ₩7,006 | ₩7,673 | +2.13% | 17.6만 |
| 2026.10.05 | ₩6,338 | ₩7,633 | ₩6,018 | ₩7,446 | +17.47% | 29.6만 |
| 2026.10.02 | ₩5,925 | ₩6,539 | ₩5,578 | ₩6,432 | +8.56% | 33.2만 |
| 2026.10.01 | ₩4,690 | ₩7,126 | ₩4,564 | ₩5,845 | +24.61% | 630만 |
| 2026.09.30 | ₩4,684 | ₩4,790 | ₩4,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,764 |
| +1.71% |
| 4만 |
| 2026.09.29 | ₩3,736 | ₩5,004 | ₩3,429 | ₩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 | ₩7,466 | ₩4,163 | ₩4,337 | -37.38% | 34.4만 |
|---|
| 2026.09.24 | ₩8,060 | ₩8,427 | ₩6,539 | ₩6,659 | -17.38% | 15.1만 |
|---|
| 2026.09.23 | ₩8,473 | ₩8,473 | ₩7,593 | ₩7,860 | -7.24% | 2.1만 |
|---|
| 2026.09.22 | ₩8,540 | ₩9,007 | ₩7,940 | ₩8,073 | -5.47% | 3.5만 |
|---|
| 2026.09.21 | ₩8,960 | ₩9,021 | ₩8,313 | ₩8,447 | -5.73% | 4.6만 |
|---|
| 2026.09.18 | ₩10,128 | ₩10,215 | ₩8,820 | ₩9,061 | -10.54% | 5.2만 |
|---|
| 2026.09.17 | ₩9,154 | ₩9,274 | ₩8,974 | ₩9,274 | +1.31% | 5.5천 |
|---|
| 2026.09.16 | ₩9,474 | ₩9,741 | ₩8,935 | ₩9,061 | -4.37% | 5.1만 |
|---|
| 2026.09.15 | ₩9,207 | ₩9,968 | ₩9,207 | ₩9,661 | +4.93% | 2.3만 |
|---|
| 2026.09.14 | ₩9,367 | ₩10,408 | ₩9,367 | ₩9,968 | +6.41% | 2.3만 |
|---|
| 2026.09.11 | ₩9,007 | ₩10,195 | ₩9,007 | ₩9,234 | +2.52% | 4.3만 |
|---|
| 2026.09.10 | ₩9,528 | ₩10,282 | ₩9,087 | ₩9,154 | -3.92% | 4.2만 |
|---|
| 2026.09.09 | ₩10,542 | ₩10,935 | ₩9,394 | ₩9,394 | -10.89% | 7.9만 |
|---|
| 2026.09.08 | ₩10,088 | ₩11,035 | ₩9,915 | ₩10,702 | +6.08% | 25.9만 |
|---|
| 2026.09.04 | ₩10,575 | ₩10,575 | ₩9,927 | ₩10,088 | -4.61% | 1.4만 |
|---|
| 2026.09.03 | ₩10,128 | ₩10,769 | ₩10,061 | ₩10,275 | +1.45% | 7.6천 |
|---|
| 2026.09.02 | ₩10,302 | ₩10,415 | ₩10,235 | ₩10,235 | -0.65% | 5.7천 |
|---|
| 2026.09.01 | ₩10,528 | ₩11,136 | ₩10,128 | ₩10,128 | -3.80% | 15.4만 |
|---|
| 2026.08.31 | ₩10,709 | ₩11,209 | ₩10,568 | ₩10,568 | -1.31% | 3.4만 |
|---|
| 2026.08.28 | ₩10,675 | ₩10,675 | ₩10,595 | ₩10,595 | -0.75% | 5.1천 |
|---|
| 2026.08.27 | ₩10,882 | ₩10,889 | ₩10,528 | ₩10,528 | -3.25% | 3.5천 |
|---|
| 2026.08.26 | ₩10,742 | ₩10,842 | ₩10,355 | ₩10,422 | -2.98% | 2.4만 |
|---|
| 2026.08.25 | ₩10,355 | ₩10,955 | ₩10,282 | ₩10,689 | +3.22% | 1.2만 |
|---|
| 2026.08.24 | ₩10,101 | ₩10,829 | ₩10,075 | ₩10,315 | +2.11% | 8.4천 |
|---|
| 2026.08.21 | ₩10,515 | ₩10,662 | ₩10,141 | ₩10,255 | -2.47% | 9.6천 |
|---|
| 2026.08.20 | ₩10,608 | ₩10,822 | ₩10,101 | ₩10,275 | -3.14% | 9천 |
|---|
| 2026.08.19 | ₩10,649 | ₩11,230 | ₩10,382 | ₩10,448 | -1.88% | 7.6만 |
|---|
| 2026.08.18 | ₩10,288 | ₩11,879 | ₩10,181 | ₩10,902 | +5.97% | 52.6만 |
|---|
| 2026.08.17 | ₩10,875 | ₩11,749 | ₩10,288 | ₩10,288 | -5.40% | 20.7만 |
|---|
| 2026.08.14 | ₩10,488 | ₩11,042 | ₩10,295 | ₩10,628 | +1.34% | 9.3천 |
|---|
| 2026.08.13 | ₩10,502 | ₩10,528 | ₩10,088 | ₩10,502 | 0.00% | 1.6만 |
|---|
| 2026.08.12 | ₩10,155 | ₩10,502 | ₩9,875 | ₩10,502 | +3.42% | 3.5천 |
|---|
| 2026.08.11 | ₩10,141 | ₩10,375 | ₩9,955 | ₩10,168 | +0.26% | 1.1만 |
|---|
| 2026.08.10 | ₩10,075 | ₩10,382 | ₩9,781 | ₩10,008 | -0.66% | 8.8천 |
|---|
| 2026.08.07 | ₩10,151 | ₩11,236 | ₩10,061 | ₩10,248 | +0.96% | 3.5만 |
|---|
| 2026.08.06 | ₩10,168 | ₩10,649 | ₩10,168 | ₩10,422 | +2.49% | 4.1천 |
|---|
| 2026.08.05 | ₩10,222 | ₩10,422 | ₩9,941 | ₩10,248 | +0.26% | 7.9천 |
|---|
| 2026.08.04 | ₩10,048 | ₩10,542 | ₩10,048 | ₩10,222 | +1.73% | 6.3천 |
|---|
| 2026.08.03 | ₩9,429 | ₩10,139 | ₩9,429 | ₩9,968 | +5.72% | 1.1만 |
|---|
| 2026.07.31 | ₩9,768 | ₩9,768 | ₩9,341 | ₩9,421 | -3.55% | 6.6천 |
|---|
| 2026.07.30 | ₩9,608 | ₩9,794 | ₩9,370 | ₩9,728 | +1.25% | 1.8만 |
|---|
| 2026.07.29 | ₩9,488 | ₩9,568 | ₩8,967 | ₩9,394 | -0.98% | 1.5만 |
|---|
| 2026.07.28 | ₩10,048 | ₩10,101 | ₩9,101 | ₩9,301 | -7.44% | 2만 |
|---|
| 2026.07.27 | ₩9,808 | ₩9,881 | ₩9,367 | ₩9,821 | +0.14% | 1.4만 |
|---|
| 2026.07.24 | ₩10,041 | ₩10,288 | ₩9,436 | ₩9,861 | -1.79% | 9.2천 |
|---|
| 2026.07.23 | ₩10,141 | ₩10,342 | ₩9,661 | ₩9,661 | -4.74% | 6.3천 |
|---|
| 2026.07.22 | ₩10,542 | ₩10,675 | ₩10,088 | ₩10,088 | -4.30% | 9.9천 |
|---|
| 2026.07.21 | ₩10,462 | ₩10,649 | ₩10,328 | ₩10,649 | +1.79% | 7.2천 |
|---|
| 2026.07.20 | ₩9,608 | ₩10,222 | ₩9,374 | ₩10,101 | +5.14% | 2.2만 |
|---|
| 2026.07.17 | ₩10,262 | ₩10,542 | ₩9,341 | ₩9,634 | -6.11% | 6.5만 |
|---|
| 2026.07.16 | ₩11,222 | ₩11,676 | ₩9,721 | ₩10,422 | -7.13% | 5.5만 |
|---|
| 2026.07.15 | ₩12,703 | ₩12,957 | ₩11,382 | ₩11,382 | -10.40% | 2.2만 |
|---|
| 2026.07.14 | ₩13,144 | ₩13,357 | ₩12,670 | ₩12,703 | -3.35% | 1.3만 |
|---|
| 2026.07.13 | ₩12,677 | ₩13,484 | ₩11,877 | ₩13,024 | +2.74% | 31.6만 |
|---|
| 2026.07.10 | ₩12,170 | ₩12,942 | ₩12,143 | ₩12,810 | +5.26% | 3.9만 |
|---|
| 2026.07.09 | ₩12,076 | ₩12,530 | ₩11,956 | ₩12,530 | +3.76% | 5.9천 |
|---|
| 2026.07.08 | ₩11,342 | ₩11,863 | ₩10,849 | ₩11,569 | +2.00% | 2만 |
|---|
| 2026.07.07 | ₩11,465 | ₩11,876 | ₩11,129 | ₩11,663 | +1.72% | 2.4만 |
|---|
| 2026.07.06 | ₩11,445 | ₩11,956 | ₩10,715 | ₩11,583 | +1.20% | 8.2만 |
|---|
| 2026.07.02 | ₩11,769 | ₩12,063 | ₩11,169 | ₩11,836 | +0.57% | 2.3만 |
|---|
| 2026.07.01 | ₩12,236 | ₩12,810 | ₩11,182 | ₩11,182 | -8.62% | 3만 |
|---|
| 2026.06.30 | ₩12,042 | ₩12,594 | ₩11,823 | ₩12,263 | +1.84% | 1.4만 |
|---|
| 2026.06.29 | ₩12,343 | ₩12,557 | ₩11,543 | ₩11,823 | -4.22% | 2만 |
|---|
| 2026.06.26 | ₩11,636 | ₩13,037 | ₩11,249 | ₩12,543 | +7.80% | 6.1만 |
|---|
| 2026.06.25 | ₩11,489 | ₩12,136 | ₩11,169 | ₩11,596 | +0.93% | 1.9만 |
|---|
| 2026.06.24 | ₩11,196 | ₩11,716 | ₩11,102 | ₩11,462 | +2.38% | 6.1천 |
|---|
| 2026.06.23 | ₩10,555 | ₩11,196 | ₩10,555 | ₩11,142 | +5.56% | 4.1천 |
|---|
| 2026.06.22 | ₩10,969 | ₩11,035 | ₩10,622 | ₩11,035 | +0.61% | 2.2만 |
|---|
| 2026.06.18 | ₩11,102 | ₩11,289 | ₩10,715 | ₩10,915 | -1.68% | 8.6천 |
|---|
| 2026.06.17 | ₩10,635 | ₩10,982 | ₩10,420 | ₩10,982 | +3.26% | 1.2만 |
|---|
| 2026.06.16 | ₩11,302 | ₩11,316 | ₩10,515 | ₩10,515 | -6.97% | 2.5만 |
|---|
| 2026.06.15 | ₩11,356 | ₩12,490 | ₩11,089 | ₩11,276 | -0.71% | 7.7천 |
|---|
| 2026.06.12 | ₩11,236 | ₩11,596 | ₩11,049 | ₩11,142 | -0.83% | 1.6만 |
|---|
| 2026.06.11 | ₩11,342 | ₩11,442 | ₩11,009 | ₩11,329 | -0.12% | 1.2만 |
|---|
| 2026.06.10 | ₩11,276 | ₩11,549 | ₩10,942 | ₩11,249 | -0.24% | 1.3만 |
|---|
| 2026.06.09 | ₩11,462 | ₩11,890 | ₩11,209 | ₩11,289 | -1.51% | 2.1만 |
|---|
| 2026.06.08 | ₩11,222 | ₩11,849 | ₩10,985 | ₩11,462 | +2.14% | 1.3만 |
|---|
| 2026.06.05 | ₩11,503 | ₩11,663 | ₩10,935 | ₩10,969 | -4.64% | 1.6만 |
|---|
| 2026.06.04 | ₩11,756 | ₩12,410 | ₩11,469 | ₩11,489 | -2.27% | 1.9만 |
|---|
| 2026.06.03 | ₩12,183 | ₩12,361 | ₩11,476 | ₩11,516 | -5.48% | 3.8만 |
|---|
| 2026.06.02 | ₩12,423 | ₩13,404 | ₩12,010 | ₩12,036 | -3.11% | 2.1만 |
|---|
| 2026.06.01 | ₩12,730 | ₩13,184 | ₩12,397 | ₩12,397 | -2.62% | 2만 |
|---|
| 2026.05.29 | ₩12,877 | ₩13,102 | ₩12,730 | ₩12,730 | -1.14% | 9.8천 |
|---|
| 2026.05.28 | ₩13,371 | ₩13,371 | ₩12,864 | ₩12,864 | -3.79% | 5.2천 |
|---|
| 2026.05.27 | ₩13,344 | ₩14,839 | ₩12,917 | ₩13,090 | -1.90% | 5.1만 |
|---|
| 2026.05.26 | ₩13,998 | ₩13,998 | ₩12,757 | ₩12,904 | -7.82% | 8.9만 |
|---|
| 2026.05.22 | ₩13,958 | ₩15,266 | ₩13,704 | ₩13,784 | -1.24% | 2.3만 |
|---|
| 2026.05.21 | ₩12,623 | ₩13,437 | ₩12,623 | ₩13,437 | +6.45% | 19.3만 |
|---|
| 2026.05.20 | ₩13,598 | ₩13,598 | ₩12,236 | ₩12,837 | -5.59% | 2.3만 |
|---|
| 2026.05.19 | ₩13,584 | ₩13,678 | ₩12,650 | ₩13,464 | -0.88% | 2.5만 |
|---|
| 2026.05.18 | ₩14,278 | ₩15,212 | ₩11,396 | ₩13,517 | -5.33% | 2.4만 |
|---|
| 2026.05.15 | ₩14,438 | ₩15,105 | ₩14,398 | ₩15,025 | +4.07% | 3.4만 |
|---|
| 2026.05.14 | ₩13,838 | ₩15,266 | ₩12,917 | ₩14,678 | +6.08% | 8.5만 |
|---|
| 2026.05.13 | ₩13,424 | ₩14,198 | ₩12,824 | ₩13,771 | +2.58% | 2.3만 |
|---|
| 2026.05.12 | ₩13,411 | ₩13,911 | ₩12,730 | ₩13,571 | +1.19% | 2.8만 |
|---|
| 2026.05.11 | ₩13,571 | ₩13,899 | ₩12,717 | ₩13,357 | -1.57% | 2.4만 |
|---|
| 2026.05.08 | ₩13,144 | ₩13,958 | ₩12,103 | ₩13,397 | +1.93% | 8.1만 |
|---|
| 2026.05.07 | ₩12,850 | ₩13,237 | ₩12,690 | ₩13,157 | +2.39% | 4.7만 |
|---|
| 2026.05.06 | ₩12,837 | ₩13,144 | ₩12,437 | ₩12,570 | -2.08% | 2만 |
|---|
| 2026.05.05 | ₩12,663 | ₩12,990 | ₩12,276 | ₩12,850 | +1.48% | 2만 |
|---|
| 2026.05.04 | ₩11,716 | ₩12,830 | ₩11,716 | ₩12,744 | +8.77% | 2.5만 |
|---|
| 2026.05.01 | ₩12,036 | ₩12,123 | ₩10,995 | ₩11,769 | -2.22% | 3.1만 |
|---|
| 2026.04.30 | ₩11,489 | ₩12,383 | ₩11,236 | ₩12,143 | +5.69% | 1.5만 |
|---|
| 2026.04.29 | ₩11,422 | ₩11,703 | ₩11,342 | ₩11,703 | +2.45% | 3.7만 |
|---|
| 2026.04.28 | ₩11,529 | ₩11,805 | ₩11,356 | ₩11,596 | +0.58% | 1.3만 |
|---|
| 2026.04.27 | ₩11,169 | ₩11,996 | ₩11,089 | ₩11,142 | -0.24% | 1.5만 |
|---|
| 2026.04.24 | ₩11,596 | ₩12,417 | ₩10,355 | ₩11,116 | -4.14% | 5.1만 |
|---|
| 2026.04.23 | ₩12,357 | ₩12,357 | ₩10,915 | ₩11,503 | -6.91% | 5.8만 |
|---|
| 2026.04.22 | ₩12,583 | ₩13,189 | ₩11,930 | ₩12,223 | -2.86% | 2.6만 |
|---|
| 2026.04.21 | ₩12,677 | ₩12,784 | ₩11,729 | ₩12,303 | -2.95% | 3.5만 |
|---|
| 2026.04.20 | ₩12,010 | ₩12,517 | ₩11,809 | ₩12,517 | +4.22% | 6.7만 |
|---|
| 2026.04.17 | ₩11,142 | ₩12,202 | ₩10,775 | ₩11,823 | +6.11% | 4.2만 |
|---|
| 2026.04.16 | ₩12,623 | ₩12,824 | ₩10,675 | ₩10,982 | -13.00% | 5.2만 |
|---|
| 2026.04.15 | ₩12,370 | ₩12,917 | ₩11,823 | ₩12,650 | +2.27% | 3.3만 |
|---|
| 2026.04.14 | ₩13,064 | ₩13,424 | ₩12,090 | ₩12,103 | -7.35% | 3.6만 |
|---|
| 2026.04.13 | ₩13,264 | ₩14,251 | ₩12,944 | ₩12,944 | -2.41% | 3.4만 |
|---|
| 2026.04.10 | ₩12,904 | ₩13,564 | ₩12,810 | ₩12,930 | +0.21% | 4.5만 |
|---|
| 2026.04.09 | ₩13,064 | ₩13,397 | ₩12,570 | ₩12,730 | -2.55% | 2.5만 |
|---|
| 2026.04.08 | ₩15,679 | ₩15,813 | ₩12,570 | ₩12,784 | -18.47% | 9.1만 |
|---|
| 2026.04.07 | ₩14,652 | ₩15,893 | ₩14,345 | ₩15,586 | +6.38% | 4.1만 |
|---|
| 2026.04.06 | ₩15,332 | ₩16,640 | ₩14,331 | ₩14,665 | -4.35% | 4.4만 |
|---|
| 2026.04.02 | ₩12,984 | ₩15,631 | ₩12,690 | ₩15,145 | +16.65% | 5.7만 |
|---|
| 2026.04.01 | ₩13,651 | ₩14,129 | ₩13,277 | ₩13,371 | -2.05% | 1.1만 |
|---|
| 2026.03.31 | ₩12,397 | ₩13,938 | ₩12,299 | ₩13,718 | +10.66% | 2.5만 |
|---|
| 2026.03.30 | ₩11,970 | ₩12,850 | ₩11,970 | ₩12,363 | +3.29% | 4만 |
|---|
| 2026.03.27 | ₩11,863 | ₩12,463 | ₩11,849 | ₩11,970 | +0.90% | 5.6만 |
|---|
| 2026.03.26 | ₩11,876 | ₩13,064 | ₩11,689 | ₩12,917 | +8.76% | 12.6만 |
|---|
| 2026.03.25 | ₩12,463 | ₩12,710 | ₩11,849 | ₩12,050 | -3.32% | 3.7만 |
|---|
| 2026.03.24 | ₩12,330 | ₩13,090 | ₩11,743 | ₩12,036 | -2.38% | 3.3만 |
|---|
| 2026.03.23 | ₩14,025 | ₩14,545 | ₩11,609 | ₩12,503 | -10.85% | 8.2만 |
|---|
| 2026.03.20 | ₩12,663 | ₩14,331 | ₩12,657 | ₩13,237 | +4.53% | 28.5만 |
|---|
| 2026.03.19 | ₩12,770 | ₩15,372 | ₩12,023 | ₩13,251 | +3.76% | 8.4만 |
|---|
| 2026.03.18 | ₩15,052 | ₩18,962 | ₩11,503 | ₩13,050 | -13.30% | 46.4만 |
|---|
| 2026.03.17 | ₩11,329 | ₩16,013 | ₩11,209 | ₩15,079 | +33.10% | 21.8만 |
|---|
| 2026.03.16 | ₩10,235 | ₩11,823 | ₩9,207 | ₩11,236 | +9.78% | 10.2만 |
|---|
| 2026.03.13 | ₩9,875 | ₩10,582 | ₩9,290 | ₩10,222 | +3.51% | 5.3만 |
|---|
| 2026.03.12 | ₩9,221 | ₩10,435 | ₩7,993 | ₩10,008 | +8.54% | 5.8만 |
|---|
| 2026.03.11 | ₩8,594 | ₩9,474 | ₩8,533 | ₩9,221 | +7.30% | 3.5만 |
|---|
| 2026.03.10 | ₩8,207 | ₩9,021 | ₩8,207 | ₩8,580 | +4.55% | 6.7만 |
|---|
| 2026.03.09 | ₩7,126 | ₩8,273 | ₩7,099 | ₩8,233 | +15.54% | 3.9만 |
|---|
| 2026.03.06 | ₩6,819 | ₩7,419 | ₩6,819 | ₩7,072 | +3.72% | 1.3만 |
|---|
| 2026.03.05 | ₩7,507 | ₩8,086 | ₩7,152 | ₩7,166 | -4.55% | 12.2만 |
|---|
| 2026.03.04 | ₩7,379 | ₩8,140 | ₩6,739 | ₩7,980 | +8.14% | 4.6만 |
|---|
| 2026.03.03 | ₩7,566 | ₩7,659 | ₩7,099 | ₩7,433 | -1.76% | 1.8만 |
|---|
| 2026.03.02 | ₩7,446 | ₩7,846 | ₩7,413 | ₩7,633 | +2.51% | 1.8만 |
|---|
| 2026.02.27 | ₩7,446 | ₩7,740 | ₩7,366 | ₩7,513 | +0.90% | 2.6만 |
|---|
| 2026.02.26 | ₩7,820 | ₩7,820 | ₩7,459 | ₩7,499 | -4.10% | 3만 |
|---|
| 2026.02.25 | ₩7,806 | ₩8,126 | ₩7,526 | ₩7,753 | -0.68% | 3.1만 |
|---|
| 2026.02.24 | ₩7,793 | ₩8,173 | ₩7,793 | ₩7,926 | +1.71% | 7.8만 |
|---|
| 2026.02.23 | ₩7,326 | ₩7,793 | ₩7,187 | ₩7,740 | +5.65% | 3만 |
|---|
| 2026.02.20 | ₩7,339 | ₩7,606 | ₩7,072 | ₩7,419 | +1.09% | 4만 |
|---|
| 2026.02.19 | ₩6,832 | ₩7,862 | ₩6,579 | ₩7,379 | +8.01% | 11.8만 |
|---|
| 2026.02.18 | ₩5,991 | ₩6,445 | ₩5,965 | ₩6,352 | +6.01% | 1.8만 |
|---|
| 2026.02.17 | ₩5,645 | ₩6,138 | ₩5,631 | ₩5,858 | +3.78% | 28.3만 |
|---|
| 2026.02.13 | ₩6,192 | ₩6,699 | ₩5,618 | ₩5,791 | -6.47% | 4.6만 |
|---|
| 2026.02.12 | ₩6,792 | ₩6,792 | ₩6,112 | ₩6,245 | -8.06% | 4.1만 |
|---|
| 2026.02.11 | ₩6,499 | ₩6,873 | ₩6,102 | ₩6,672 | +2.67% | 3.4만 |
|---|
| 2026.02.10 | ₩6,172 | ₩6,672 | ₩5,951 | ₩6,539 | +5.95% | 5.8만 |
|---|
| 2026.02.09 | ₩6,205 | ₩6,365 | ₩5,891 | ₩5,951 | -4.09% | 4.5만 |
|---|
| 2026.02.06 | ₩6,472 | ₩6,559 | ₩6,112 | ₩6,112 | -5.57% | 3.4만 |
|---|
| 2026.02.05 | ₩6,205 | ₩6,458 | ₩5,991 | ₩6,392 | +3.01% | 6.3만 |
|---|
| 2026.02.04 | ₩6,072 | ₩6,472 | ₩6,072 | ₩6,298 | +3.74% | 1.8만 |
|---|
| 2026.02.03 | ₩6,192 | ₩6,697 | ₩6,058 | ₩6,205 | +0.22% | 2.3만 |
|---|
| 2026.02.02 | ₩6,485 | ₩6,605 | ₩6,112 | ₩6,205 | -4.32% | 4.5만 |
|---|
| 2026.01.30 | ₩6,552 | ₩6,752 | ₩6,325 | ₩6,325 | -3.46% | 5만 |
|---|
| 2026.01.29 | ₩6,405 | ₩6,539 | ₩5,871 | ₩6,285 | -1.88% | 12.8만 |
|---|
| 2026.01.28 | ₩7,086 | ₩7,139 | ₩6,458 | ₩6,472 | -8.66% | 5만 |
|---|
| 2026.01.27 | ₩7,139 | ₩7,212 | ₩6,999 | ₩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 | ₩7,740 | ₩7,753 | -3.97% | 2.9만 |
|---|
| 2026.01.22 | ₩8,407 | ₩8,754 | ₩8,153 | ₩8,193 | -2.54% | 3.3만 |
|---|
| 2026.01.21 | ₩8,260 | ₩8,814 | ₩8,260 | ₩8,353 | +1.13% | 3.4만 |
|---|
| 2026.01.20 | ₩8,060 | ₩8,300 | ₩7,926 | ₩8,287 | +2.81% | 9.4만 |
|---|
| 2026.01.16 | ₩8,460 | ₩8,460 | ₩8,100 | ₩8,140 | -3.79% | 7.8만 |
|---|
| 2026.01.15 | ₩8,794 | ₩8,840 | ₩8,353 | ₩8,453 | -3.87% | 6만 |
|---|
| 2026.01.14 | ₩8,727 | ₩8,807 | ₩8,500 | ₩8,780 | +0.61% | 4.5만 |
|---|
| 2026.01.13 | ₩8,740 | ₩8,900 | ₩8,567 | ₩8,727 | -0.15% | 9.4만 |
|---|
| 2026.01.12 | ₩8,994 | ₩9,341 | ₩8,687 | ₩8,740 | -2.82% | 5.1만 |
|---|
| 2026.01.09 | ₩9,741 | ₩9,808 | ₩8,834 | ₩9,007 | -7.53% | 7만 |
|---|
| 2026.01.08 | ₩9,728 | ₩9,941 | ₩9,247 | ₩9,594 | -1.37% | 11.4만 |
|---|
| 2026.01.07 | ₩9,207 | ₩9,928 | ₩9,115 | ₩9,781 | +6.23% | 8.6만 |
|---|
| 2026.01.06 | ₩8,767 | ₩9,341 | ₩8,674 | ₩9,274 | +5.78% | 16.8만 |
|---|
| 2026.01.05 | ₩9,327 | ₩9,541 | ₩8,547 | ₩8,780 | -5.87% | 16.3만 |
|---|
| 2026.01.02 | ₩10,088 | ₩10,088 | ₩8,807 | ₩9,287 | -7.94% | 18.7만 |
|---|
| 2025.12.31 | ₩9,461 | ₩10,195 | ₩9,448 | ₩10,101 | +6.77% | 13.3만 |
|---|
| 2025.12.30 | ₩10,008 | ₩10,008 | ₩9,341 | ₩9,367 | -6.40% | 8.9만 |
|---|
| 2025.12.29 | ₩9,741 | ₩10,368 | ₩9,726 | ₩10,008 | +2.74% | 19.9만 |
|---|
| 2025.12.26 | ₩9,568 | ₩10,208 | ₩9,381 | ₩9,981 | +4.32% | 14만 |
|---|
| 2025.12.24 | ₩9,781 | ₩9,955 | ₩9,554 | ₩9,621 | -1.64% | 7.5만 |
|---|
| 2025.12.23 | ₩9,661 | ₩10,368 | ₩9,421 | ₩10,021 | +3.73% | 24.8만 |
|---|
| 2025.12.22 | ₩9,034 | ₩10,368 | ₩8,714 | ₩9,875 | +9.31% | 62.8만 |
|---|
| 2025.12.19 | ₩8,954 | ₩9,674 | ₩8,500 | ₩9,301 | +3.87% | 140.3만 |
|---|
| 2025.12.18 | ₩9,688 | ₩11,156 | ₩8,727 | ₩8,967 | -7.44% | 6046.8만 |
|---|
| 2025.12.17 | ₩5,204 | ₩5,564 | ₩5,204 | ₩5,518 | +6.03% | 2.6만 |
|---|
| 2025.12.16 | ₩5,137 | ₩5,271 | ₩5,071 | ₩5,177 | +0.78% | 1.5만 |
|---|
| 2025.12.15 | ₩5,404 | ₩5,404 | ₩5,137 | ₩5,137 | -4.94% | 8.1천 |
|---|
| 2025.12.12 | ₩5,191 | ₩5,514 | ₩5,151 | ₩5,164 | -0.51% | 1.8만 |
|---|
| 2025.12.11 | ₩5,284 | ₩5,498 | ₩5,231 | ₩5,271 | -0.25% | 2.1만 |
|---|
| 2025.12.10 | ₩5,338 | ₩5,791 | ₩5,284 | ₩5,284 | -1.00% | 9.9천 |
|---|
| 2025.12.09 | ₩5,124 | ₩5,378 | ₩5,124 | ₩5,351 | +4.43% | 1.2만 |
|---|
| 2025.12.08 | ₩5,231 | ₩5,231 | ₩5,164 | ₩5,177 | -1.02% | 3.3천 |
|---|
| 2025.12.05 | ₩5,204 | ₩5,284 | ₩5,111 | ₩5,271 | +1.28% | 1만 |
|---|
| 2025.12.04 | ₩5,157 | ₩5,298 | ₩5,084 | ₩5,197 | +0.78% | 8.4천 |
|---|
| 2025.12.03 | ₩5,484 | ₩5,511 | ₩5,111 | ₩5,137 | -6.33% | 2.8만 |
|---|
| 2025.12.02 | ₩5,671 | ₩6,006 | ₩5,378 | ₩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 | ₩6,165 | ₩5,805 | ₩5,805 | -3.87% | 6천 |
|---|
| 2025.11.26 | ₩5,842 | ₩6,422 | ₩5,842 | ₩6,031 | +3.24% | 1.6만 |
|---|
| 2025.11.25 | ₩5,845 | ₩6,084 | ₩5,765 | ₩5,991 | +2.51% | 9.7천 |
|---|
| 2025.11.24 | ₩6,031 | ₩6,045 | ₩5,753 | ₩5,891 | -2.32% | 1.7만 |
|---|
| 2025.11.21 | ₩6,165 | ₩6,325 | ₩6,005 | ₩6,145 | -0.32% | 2.8만 |
|---|
| 2025.11.20 | ₩6,480 | ₩6,488 | ₩5,791 | ₩6,058 | -6.51% | 3.3만 |
|---|
| 2025.11.19 | ₩6,278 | ₩6,605 | ₩6,138 | ₩6,352 | +1.17% | 5.5만 |
|---|
| 2025.11.18 | ₩6,118 | ₩6,353 | ₩6,112 | ₩6,138 | +0.33% | 9.8천 |
|---|
| 2025.11.17 | ₩6,072 | ₩6,672 | ₩5,898 | ₩6,138 | +1.10% | 3.3만 |
|---|
| 2025.11.14 | ₩6,205 | ₩6,232 | ₩5,934 | ₩6,031 | -2.80% | 5.4천 |
|---|
| 2025.11.13 | ₩6,365 | ₩6,525 | ₩5,925 | ₩6,265 | -1.57% | 1.9만 |
|---|
| 2025.11.12 | ₩6,285 | ₩6,485 | ₩6,152 | ₩6,272 | -0.21% | 9.7천 |
|---|
| 2025.11.11 | ₩6,058 | ₩6,318 | ₩5,778 | ₩6,172 | +1.87% | 1.3만 |
|---|
| 2025.11.10 | ₩5,338 | ₩6,245 | ₩5,284 | ₩6,112 | +14.50% | 8만 |
|---|
| 2025.11.07 | ₩5,271 | ₩5,431 | ₩4,951 | ₩5,137 | -2.53% | 4.4만 |
|---|
| 2025.11.06 | ₩5,564 | ₩5,722 | ₩5,351 | ₩5,351 | -3.84% | 3.3만 |
|---|
| 2025.11.05 | ₩5,658 | ₩5,725 | ₩5,538 | ₩5,591 | -1.18% | 1.1만 |
|---|
| 2025.11.04 | ₩5,538 | ₩6,002 | ₩5,471 | ₩5,711 | +3.13% | 7.5만 |
|---|
| 2025.11.03 | ₩5,271 | ₩5,571 | ₩5,271 | ₩5,571 | +5.70% | 1.2만 |
|---|
| 2025.10.31 | ₩5,551 | ₩5,618 | ₩5,418 | ₩5,544 | -0.12% | 1.1만 |
|---|
| 2025.10.30 | ₩5,444 | ₩5,631 | ₩5,444 | ₩5,564 | +2.21% | 1.1만 |
|---|
| 2025.10.29 | ₩5,458 | ₩5,498 | ₩5,324 | ₩5,438 | -0.37% | 5.3천 |
|---|
| 2025.10.28 | ₩5,564 | ₩5,645 | ₩5,404 | ₩5,645 | +1.44% | 2.1만 |
|---|
| 2025.10.27 | ₩5,418 | ₩5,563 | ₩5,044 | ₩5,538 | +2.22% | 2만 |
|---|
| 2025.10.24 | ₩5,355 | ₩5,458 | ₩5,291 | ₩5,431 | +1.42% | 6.8천 |
|---|
| 2025.10.23 | ₩5,191 | ₩5,467 | ₩5,191 | ₩5,324 | +2.57% | 7천 |
|---|
| 2025.10.22 | ₩5,604 | ₩5,604 | ₩5,137 | ₩5,244 | -6.43% | 3.5만 |
|---|
| 2025.10.21 | ₩4,871 | ₩5,738 | ₩4,831 | ₩5,685 | +16.71% | 12.3만 |
|---|
| 2025.10.20 | ₩4,857 | ₩4,991 | ₩4,831 | ₩4,897 | +0.82% | 1.2만 |
|---|
| 2025.10.17 | ₩4,871 | ₩4,937 | ₩4,817 | ₩4,831 | -0.82% | 2.7만 |
|---|
| 2025.10.16 | ₩5,071 | ₩5,177 | ₩4,804 | ₩4,884 | -3.68% | 2.2만 |
|---|
| 2025.10.15 | ₩5,017 | ₩5,244 | ₩4,937 | ₩4,951 | -1.33% | 1.5만 |
|---|
| 2025.10.14 | ₩4,951 | ₩4,991 | ₩4,817 | ₩4,991 | +0.81% | 2.4만 |
|---|
| 2025.10.13 | ₩5,084 | ₩5,144 | ₩4,817 | ₩4,991 | -1.84% | 5.9만 |
|---|
| 2025.10.10 | ₩5,231 | ₩5,391 | ₩5,071 | ₩5,071 | -3.06% | 1.7만 |
|---|