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 | ₩7,764 | ₩8,138 | ₩7,417 | ₩7,671 | -1.20% | 6.7만 |
| 2026.10.08 | ₩7,711 | ₩8,098 | ₩7,357 | ₩7,671 | -0.52% | 13.5만 |
| 2026.10.07 | ₩7,698 | ₩8,285 | ₩7,484 | ₩7,778 | +1.04% | 17.8만 |
| 2026.10.06 | ₩7,511 | ₩7,844 | ₩7,004 | ₩7,671 | +2.13% | 17.6만 |
| 2026.10.05 | ₩6,337 | ₩7,631 | ₩6,017 | ₩7,444 | +17.47% | 29.6만 |
| 2026.10.02 | ₩5,923 | ₩6,537 | ₩5,576 | ₩6,430 | +8.56% | 33.2만 |
| 2026.10.01 | ₩4,689 | ₩7,124 | ₩4,563 | ₩5,843 | +24.61% | 630만 |
| 2026.09.30 | ₩4,683 | ₩4,789 | ₩4,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,763 |
| +1.71% |
| 4만 |
| 2026.09.29 | ₩3,735 | ₩5,003 | ₩3,429 | ₩4,683 | +25.36% | 43.9만 |
|---|
| 2026.09.28 | ₩4,402 | ₩4,402 | ₩2,948 | ₩3,829 | -13.03% | 94.9만 |
|---|
| 2026.09.25 | ₩6,924 | ₩7,464 | ₩4,162 | ₩4,336 | -37.38% | 34.4만 |
|---|
| 2026.09.24 | ₩8,058 | ₩8,425 | ₩6,537 | ₩6,657 | -17.38% | 15.1만 |
|---|
| 2026.09.23 | ₩8,471 | ₩8,471 | ₩7,591 | ₩7,858 | -7.24% | 2.1만 |
|---|
| 2026.09.22 | ₩8,538 | ₩9,005 | ₩7,938 | ₩8,071 | -5.47% | 3.5만 |
|---|
| 2026.09.21 | ₩8,958 | ₩9,018 | ₩8,311 | ₩8,445 | -5.73% | 4.6만 |
|---|
| 2026.09.18 | ₩10,126 | ₩10,212 | ₩8,818 | ₩9,058 | -10.54% | 5.2만 |
|---|
| 2026.09.17 | ₩9,152 | ₩9,272 | ₩8,972 | ₩9,272 | +1.31% | 5.5천 |
|---|
| 2026.09.16 | ₩9,472 | ₩9,739 | ₩8,933 | ₩9,058 | -4.37% | 5.1만 |
|---|
| 2026.09.15 | ₩9,205 | ₩9,966 | ₩9,205 | ₩9,659 | +4.93% | 2.3만 |
|---|
| 2026.09.14 | ₩9,365 | ₩10,406 | ₩9,365 | ₩9,966 | +6.41% | 2.3만 |
|---|
| 2026.09.11 | ₩9,005 | ₩10,192 | ₩9,005 | ₩9,232 | +2.52% | 4.3만 |
|---|
| 2026.09.10 | ₩9,525 | ₩10,279 | ₩9,085 | ₩9,152 | -3.92% | 4.2만 |
|---|
| 2026.09.09 | ₩10,539 | ₩10,933 | ₩9,392 | ₩9,392 | -10.89% | 7.9만 |
|---|
| 2026.09.08 | ₩10,086 | ₩11,033 | ₩9,912 | ₩10,699 | +6.08% | 25.9만 |
|---|
| 2026.09.04 | ₩10,573 | ₩10,573 | ₩9,924 | ₩10,086 | -4.61% | 1.4만 |
|---|
| 2026.09.03 | ₩10,126 | ₩10,766 | ₩10,059 | ₩10,272 | +1.45% | 7.6천 |
|---|
| 2026.09.02 | ₩10,299 | ₩10,412 | ₩10,232 | ₩10,232 | -0.65% | 5.7천 |
|---|
| 2026.09.01 | ₩10,526 | ₩11,133 | ₩10,126 | ₩10,126 | -3.80% | 15.4만 |
|---|
| 2026.08.31 | ₩10,706 | ₩11,206 | ₩10,566 | ₩10,566 | -1.31% | 3.4만 |
|---|
| 2026.08.28 | ₩10,673 | ₩10,673 | ₩10,593 | ₩10,593 | -0.75% | 5.1천 |
|---|
| 2026.08.27 | ₩10,879 | ₩10,886 | ₩10,526 | ₩10,526 | -3.25% | 3.5천 |
|---|
| 2026.08.26 | ₩10,739 | ₩10,839 | ₩10,352 | ₩10,419 | -2.98% | 2.4만 |
|---|
| 2026.08.25 | ₩10,352 | ₩10,953 | ₩10,279 | ₩10,686 | +3.22% | 1.2만 |
|---|
| 2026.08.24 | ₩10,099 | ₩10,826 | ₩10,072 | ₩10,312 | +2.11% | 8.4천 |
|---|
| 2026.08.21 | ₩10,512 | ₩10,659 | ₩10,139 | ₩10,252 | -2.47% | 9.6천 |
|---|
| 2026.08.20 | ₩10,606 | ₩10,819 | ₩10,099 | ₩10,272 | -3.14% | 9천 |
|---|
| 2026.08.19 | ₩10,646 | ₩11,228 | ₩10,379 | ₩10,446 | -1.88% | 7.6만 |
|---|
| 2026.08.18 | ₩10,286 | ₩11,876 | ₩10,179 | ₩10,899 | +5.97% | 52.6만 |
|---|
| 2026.08.17 | ₩10,873 | ₩11,746 | ₩10,286 | ₩10,286 | -5.40% | 20.7만 |
|---|
| 2026.08.14 | ₩10,486 | ₩11,039 | ₩10,292 | ₩10,626 | +1.34% | 9.3천 |
|---|
| 2026.08.13 | ₩10,499 | ₩10,526 | ₩10,086 | ₩10,499 | 0.00% | 1.6만 |
|---|
| 2026.08.12 | ₩10,152 | ₩10,499 | ₩9,872 | ₩10,499 | +3.42% | 3.5천 |
|---|
| 2026.08.11 | ₩10,139 | ₩10,372 | ₩9,952 | ₩10,166 | +0.26% | 1.1만 |
|---|
| 2026.08.10 | ₩10,072 | ₩10,379 | ₩9,779 | ₩10,006 | -0.66% | 8.8천 |
|---|
| 2026.08.07 | ₩10,148 | ₩11,233 | ₩10,059 | ₩10,246 | +0.96% | 3.5만 |
|---|
| 2026.08.06 | ₩10,166 | ₩10,646 | ₩10,166 | ₩10,419 | +2.49% | 4.1천 |
|---|
| 2026.08.05 | ₩10,219 | ₩10,419 | ₩9,939 | ₩10,246 | +0.26% | 7.9천 |
|---|
| 2026.08.04 | ₩10,046 | ₩10,539 | ₩10,046 | ₩10,219 | +1.73% | 6.3천 |
|---|
| 2026.08.03 | ₩9,427 | ₩10,136 | ₩9,427 | ₩9,966 | +5.72% | 1.1만 |
|---|
| 2026.07.31 | ₩9,765 | ₩9,765 | ₩9,338 | ₩9,419 | -3.55% | 6.6천 |
|---|
| 2026.07.30 | ₩9,605 | ₩9,792 | ₩9,368 | ₩9,725 | +1.25% | 1.8만 |
|---|
| 2026.07.29 | ₩9,485 | ₩9,565 | ₩8,965 | ₩9,392 | -0.98% | 1.5만 |
|---|
| 2026.07.28 | ₩10,046 | ₩10,099 | ₩9,098 | ₩9,298 | -7.44% | 2만 |
|---|
| 2026.07.27 | ₩9,805 | ₩9,879 | ₩9,365 | ₩9,819 | +0.14% | 1.4만 |
|---|
| 2026.07.24 | ₩10,039 | ₩10,286 | ₩9,433 | ₩9,859 | -1.79% | 9.2천 |
|---|
| 2026.07.23 | ₩10,139 | ₩10,339 | ₩9,659 | ₩9,659 | -4.74% | 6.3천 |
|---|
| 2026.07.22 | ₩10,539 | ₩10,673 | ₩10,086 | ₩10,086 | -4.30% | 9.9천 |
|---|
| 2026.07.21 | ₩10,459 | ₩10,646 | ₩10,326 | ₩10,646 | +1.79% | 7.2천 |
|---|
| 2026.07.20 | ₩9,605 | ₩10,219 | ₩9,372 | ₩10,099 | +5.14% | 2.2만 |
|---|
| 2026.07.17 | ₩10,259 | ₩10,539 | ₩9,338 | ₩9,632 | -6.11% | 6.5만 |
|---|
| 2026.07.16 | ₩11,220 | ₩11,673 | ₩9,719 | ₩10,419 | -7.13% | 5.5만 |
|---|
| 2026.07.15 | ₩12,700 | ₩12,954 | ₩11,380 | ₩11,380 | -10.40% | 2.2만 |
|---|
| 2026.07.14 | ₩13,141 | ₩13,354 | ₩12,667 | ₩12,700 | -3.35% | 1.3만 |
|---|
| 2026.07.13 | ₩12,674 | ₩13,481 | ₩11,875 | ₩13,021 | +2.74% | 31.6만 |
|---|
| 2026.07.10 | ₩12,167 | ₩12,939 | ₩12,140 | ₩12,807 | +5.26% | 3.9만 |
|---|
| 2026.07.09 | ₩12,073 | ₩12,527 | ₩11,953 | ₩12,527 | +3.76% | 5.9천 |
|---|
| 2026.07.08 | ₩11,340 | ₩11,860 | ₩10,846 | ₩11,566 | +2.00% | 2만 |
|---|
| 2026.07.07 | ₩11,462 | ₩11,873 | ₩11,126 | ₩11,660 | +1.72% | 2.4만 |
|---|
| 2026.07.06 | ₩11,442 | ₩11,953 | ₩10,713 | ₩11,580 | +1.20% | 8.2만 |
|---|
| 2026.07.02 | ₩11,766 | ₩12,060 | ₩11,166 | ₩11,833 | +0.57% | 2.3만 |
|---|
| 2026.07.01 | ₩12,233 | ₩12,807 | ₩11,180 | ₩11,180 | -8.62% | 3만 |
|---|
| 2026.06.30 | ₩12,039 | ₩12,591 | ₩11,820 | ₩12,260 | +1.84% | 1.4만 |
|---|
| 2026.06.29 | ₩12,340 | ₩12,554 | ₩11,540 | ₩11,820 | -4.22% | 2만 |
|---|
| 2026.06.26 | ₩11,633 | ₩13,034 | ₩11,246 | ₩12,540 | +7.80% | 6.1만 |
|---|
| 2026.06.25 | ₩11,486 | ₩12,133 | ₩11,166 | ₩11,593 | +0.93% | 1.9만 |
|---|
| 2026.06.24 | ₩11,193 | ₩11,713 | ₩11,099 | ₩11,460 | +2.38% | 6.1천 |
|---|
| 2026.06.23 | ₩10,552 | ₩11,193 | ₩10,552 | ₩11,139 | +5.56% | 4.1천 |
|---|
| 2026.06.22 | ₩10,966 | ₩11,033 | ₩10,619 | ₩11,033 | +0.61% | 2.2만 |
|---|
| 2026.06.18 | ₩11,099 | ₩11,286 | ₩10,713 | ₩10,913 | -1.68% | 8.6천 |
|---|
| 2026.06.17 | ₩10,633 | ₩10,979 | ₩10,418 | ₩10,979 | +3.26% | 1.2만 |
|---|
| 2026.06.16 | ₩11,300 | ₩11,313 | ₩10,512 | ₩10,512 | -6.97% | 2.5만 |
|---|
| 2026.06.15 | ₩11,353 | ₩12,487 | ₩11,086 | ₩11,273 | -0.71% | 7.7천 |
|---|
| 2026.06.12 | ₩11,233 | ₩11,593 | ₩11,046 | ₩11,139 | -0.83% | 1.6만 |
|---|
| 2026.06.11 | ₩11,340 | ₩11,440 | ₩11,006 | ₩11,326 | -0.12% | 1.2만 |
|---|
| 2026.06.10 | ₩11,273 | ₩11,546 | ₩10,939 | ₩11,246 | -0.24% | 1.3만 |
|---|
| 2026.06.09 | ₩11,460 | ₩11,887 | ₩11,206 | ₩11,286 | -1.51% | 2.1만 |
|---|
| 2026.06.08 | ₩11,220 | ₩11,847 | ₩10,982 | ₩11,460 | +2.14% | 1.3만 |
|---|
| 2026.06.05 | ₩11,500 | ₩11,660 | ₩10,933 | ₩10,966 | -4.64% | 1.6만 |
|---|
| 2026.06.04 | ₩11,753 | ₩12,407 | ₩11,466 | ₩11,486 | -2.27% | 1.9만 |
|---|
| 2026.06.03 | ₩12,180 | ₩12,357 | ₩11,473 | ₩11,513 | -5.48% | 3.8만 |
|---|
| 2026.06.02 | ₩12,420 | ₩13,401 | ₩12,007 | ₩12,033 | -3.11% | 2.1만 |
|---|
| 2026.06.01 | ₩12,727 | ₩13,181 | ₩12,394 | ₩12,394 | -2.62% | 2만 |
|---|
| 2026.05.29 | ₩12,874 | ₩13,099 | ₩12,727 | ₩12,727 | -1.14% | 9.8천 |
|---|
| 2026.05.28 | ₩13,367 | ₩13,367 | ₩12,860 | ₩12,860 | -3.79% | 5.2천 |
|---|
| 2026.05.27 | ₩13,341 | ₩14,835 | ₩12,914 | ₩13,087 | -1.90% | 5.1만 |
|---|
| 2026.05.26 | ₩13,994 | ₩13,994 | ₩12,754 | ₩12,900 | -7.82% | 8.9만 |
|---|
| 2026.05.22 | ₩13,954 | ₩15,262 | ₩13,701 | ₩13,781 | -1.24% | 2.3만 |
|---|
| 2026.05.21 | ₩12,620 | ₩13,434 | ₩12,620 | ₩13,434 | +6.45% | 19.3만 |
|---|
| 2026.05.20 | ₩13,594 | ₩13,594 | ₩12,233 | ₩12,834 | -5.59% | 2.3만 |
|---|
| 2026.05.19 | ₩13,581 | ₩13,674 | ₩12,647 | ₩13,461 | -0.88% | 2.5만 |
|---|
| 2026.05.18 | ₩14,275 | ₩15,208 | ₩11,393 | ₩13,514 | -5.33% | 2.4만 |
|---|
| 2026.05.15 | ₩14,435 | ₩15,102 | ₩14,395 | ₩15,022 | +4.07% | 3.4만 |
|---|
| 2026.05.14 | ₩13,834 | ₩15,262 | ₩12,914 | ₩14,675 | +6.08% | 8.5만 |
|---|
| 2026.05.13 | ₩13,421 | ₩14,195 | ₩12,820 | ₩13,768 | +2.58% | 2.3만 |
|---|
| 2026.05.12 | ₩13,407 | ₩13,908 | ₩12,727 | ₩13,567 | +1.19% | 2.8만 |
|---|
| 2026.05.11 | ₩13,567 | ₩13,896 | ₩12,714 | ₩13,354 | -1.57% | 2.4만 |
|---|
| 2026.05.08 | ₩13,141 | ₩13,954 | ₩12,100 | ₩13,394 | +1.93% | 8.1만 |
|---|
| 2026.05.07 | ₩12,847 | ₩13,234 | ₩12,687 | ₩13,154 | +2.39% | 4.7만 |
|---|
| 2026.05.06 | ₩12,834 | ₩13,141 | ₩12,434 | ₩12,567 | -2.08% | 2만 |
|---|
| 2026.05.05 | ₩12,660 | ₩12,987 | ₩12,273 | ₩12,847 | +1.48% | 2만 |
|---|
| 2026.05.04 | ₩11,713 | ₩12,827 | ₩11,713 | ₩12,740 | +8.77% | 2.5만 |
|---|
| 2026.05.01 | ₩12,033 | ₩12,120 | ₩10,993 | ₩11,766 | -2.22% | 3.1만 |
|---|
| 2026.04.30 | ₩11,486 | ₩12,380 | ₩11,233 | ₩12,140 | +5.69% | 1.5만 |
|---|
| 2026.04.29 | ₩11,420 | ₩11,700 | ₩11,340 | ₩11,700 | +2.45% | 3.7만 |
|---|
| 2026.04.28 | ₩11,526 | ₩11,803 | ₩11,353 | ₩11,593 | +0.58% | 1.3만 |
|---|
| 2026.04.27 | ₩11,166 | ₩11,993 | ₩11,086 | ₩11,139 | -0.24% | 1.5만 |
|---|
| 2026.04.24 | ₩11,593 | ₩12,414 | ₩10,352 | ₩11,113 | -4.14% | 5.1만 |
|---|
| 2026.04.23 | ₩12,353 | ₩12,353 | ₩10,913 | ₩11,500 | -6.91% | 5.8만 |
|---|
| 2026.04.22 | ₩12,580 | ₩13,186 | ₩11,927 | ₩12,220 | -2.86% | 2.6만 |
|---|
| 2026.04.21 | ₩12,674 | ₩12,780 | ₩11,726 | ₩12,300 | -2.95% | 3.5만 |
|---|
| 2026.04.20 | ₩12,007 | ₩12,514 | ₩11,807 | ₩12,514 | +4.22% | 6.7만 |
|---|
| 2026.04.17 | ₩11,139 | ₩12,199 | ₩10,773 | ₩11,820 | +6.11% | 4.2만 |
|---|
| 2026.04.16 | ₩12,620 | ₩12,820 | ₩10,673 | ₩10,979 | -13.00% | 5.2만 |
|---|
| 2026.04.15 | ₩12,367 | ₩12,914 | ₩11,820 | ₩12,647 | +2.27% | 3.3만 |
|---|
| 2026.04.14 | ₩13,061 | ₩13,421 | ₩12,087 | ₩12,100 | -7.35% | 3.6만 |
|---|
| 2026.04.13 | ₩13,261 | ₩14,248 | ₩12,940 | ₩12,940 | -2.41% | 3.4만 |
|---|
| 2026.04.10 | ₩12,900 | ₩13,561 | ₩12,807 | ₩12,927 | +0.21% | 4.5만 |
|---|
| 2026.04.09 | ₩13,061 | ₩13,394 | ₩12,567 | ₩12,727 | -2.55% | 2.5만 |
|---|
| 2026.04.08 | ₩15,675 | ₩15,809 | ₩12,567 | ₩12,780 | -18.47% | 9.1만 |
|---|
| 2026.04.07 | ₩14,648 | ₩15,889 | ₩14,341 | ₩15,582 | +6.38% | 4.1만 |
|---|
| 2026.04.06 | ₩15,328 | ₩16,636 | ₩14,328 | ₩14,661 | -4.35% | 4.4만 |
|---|
| 2026.04.02 | ₩12,981 | ₩15,627 | ₩12,687 | ₩15,142 | +16.65% | 5.7만 |
|---|
| 2026.04.01 | ₩13,648 | ₩14,125 | ₩13,274 | ₩13,367 | -2.05% | 1.1만 |
|---|
| 2026.03.31 | ₩12,394 | ₩13,934 | ₩12,296 | ₩13,714 | +10.66% | 2.5만 |
|---|
| 2026.03.30 | ₩11,967 | ₩12,847 | ₩11,967 | ₩12,360 | +3.29% | 4만 |
|---|
| 2026.03.27 | ₩11,860 | ₩12,460 | ₩11,847 | ₩11,967 | +0.90% | 5.6만 |
|---|
| 2026.03.26 | ₩11,873 | ₩13,061 | ₩11,686 | ₩12,914 | +8.76% | 12.6만 |
|---|
| 2026.03.25 | ₩12,460 | ₩12,707 | ₩11,847 | ₩12,047 | -3.32% | 3.7만 |
|---|
| 2026.03.24 | ₩12,327 | ₩13,087 | ₩11,740 | ₩12,033 | -2.38% | 3.3만 |
|---|
| 2026.03.23 | ₩14,021 | ₩14,541 | ₩11,606 | ₩12,500 | -10.85% | 8.2만 |
|---|
| 2026.03.20 | ₩12,660 | ₩14,328 | ₩12,654 | ₩13,234 | +4.53% | 28.5만 |
|---|
| 2026.03.19 | ₩12,767 | ₩15,368 | ₩12,020 | ₩13,247 | +3.76% | 8.4만 |
|---|
| 2026.03.18 | ₩15,048 | ₩18,957 | ₩11,500 | ₩13,047 | -13.30% | 46.4만 |
|---|
| 2026.03.17 | ₩11,326 | ₩16,009 | ₩11,206 | ₩15,075 | +33.10% | 21.8만 |
|---|
| 2026.03.16 | ₩10,232 | ₩11,820 | ₩9,205 | ₩11,233 | +9.78% | 10.2만 |
|---|
| 2026.03.13 | ₩9,872 | ₩10,579 | ₩9,288 | ₩10,219 | +3.51% | 5.3만 |
|---|
| 2026.03.12 | ₩9,218 | ₩10,432 | ₩7,991 | ₩10,006 | +8.54% | 5.8만 |
|---|
| 2026.03.11 | ₩8,591 | ₩9,472 | ₩8,531 | ₩9,218 | +7.30% | 3.5만 |
|---|
| 2026.03.10 | ₩8,205 | ₩9,018 | ₩8,205 | ₩8,578 | +4.55% | 6.7만 |
|---|
| 2026.03.09 | ₩7,124 | ₩8,271 | ₩7,097 | ₩8,231 | +15.54% | 3.9만 |
|---|
| 2026.03.06 | ₩6,817 | ₩7,417 | ₩6,817 | ₩7,071 | +3.72% | 1.3만 |
|---|
| 2026.03.05 | ₩7,505 | ₩8,084 | ₩7,151 | ₩7,164 | -4.55% | 12.2만 |
|---|
| 2026.03.04 | ₩7,377 | ₩8,138 | ₩6,737 | ₩7,978 | +8.14% | 4.6만 |
|---|
| 2026.03.03 | ₩7,564 | ₩7,658 | ₩7,097 | ₩7,431 | -1.76% | 1.8만 |
|---|
| 2026.03.02 | ₩7,444 | ₩7,844 | ₩7,411 | ₩7,631 | +2.51% | 1.8만 |
|---|
| 2026.02.27 | ₩7,444 | ₩7,738 | ₩7,364 | ₩7,511 | +0.90% | 2.6만 |
|---|
| 2026.02.26 | ₩7,818 | ₩7,818 | ₩7,457 | ₩7,497 | -4.10% | 3만 |
|---|
| 2026.02.25 | ₩7,804 | ₩8,124 | ₩7,524 | ₩7,751 | -0.68% | 3.1만 |
|---|
| 2026.02.24 | ₩7,791 | ₩8,171 | ₩7,791 | ₩7,924 | +1.71% | 7.8만 |
|---|
| 2026.02.23 | ₩7,324 | ₩7,791 | ₩7,185 | ₩7,738 | +5.65% | 3만 |
|---|
| 2026.02.20 | ₩7,337 | ₩7,604 | ₩7,071 | ₩7,417 | +1.09% | 4만 |
|---|
| 2026.02.19 | ₩6,830 | ₩7,860 | ₩6,577 | ₩7,377 | +8.01% | 11.8만 |
|---|
| 2026.02.18 | ₩5,990 | ₩6,444 | ₩5,963 | ₩6,350 | +6.01% | 1.8만 |
|---|
| 2026.02.17 | ₩5,643 | ₩6,137 | ₩5,630 | ₩5,857 | +3.78% | 28.3만 |
|---|
| 2026.02.13 | ₩6,190 | ₩6,697 | ₩5,616 | ₩5,790 | -6.47% | 4.6만 |
|---|
| 2026.02.12 | ₩6,790 | ₩6,790 | ₩6,110 | ₩6,243 | -8.06% | 4.1만 |
|---|
| 2026.02.11 | ₩6,497 | ₩6,872 | ₩6,101 | ₩6,670 | +2.67% | 3.4만 |
|---|
| 2026.02.10 | ₩6,170 | ₩6,670 | ₩5,950 | ₩6,537 | +5.95% | 5.8만 |
|---|
| 2026.02.09 | ₩6,203 | ₩6,364 | ₩5,890 | ₩5,950 | -4.09% | 4.5만 |
|---|
| 2026.02.06 | ₩6,470 | ₩6,557 | ₩6,110 | ₩6,110 | -5.57% | 3.4만 |
|---|
| 2026.02.05 | ₩6,203 | ₩6,457 | ₩5,990 | ₩6,390 | +3.01% | 6.3만 |
|---|
| 2026.02.04 | ₩6,070 | ₩6,470 | ₩6,070 | ₩6,297 | +3.74% | 1.8만 |
|---|
| 2026.02.03 | ₩6,190 | ₩6,696 | ₩6,057 | ₩6,203 | +0.22% | 2.3만 |
|---|
| 2026.02.02 | ₩6,484 | ₩6,604 | ₩6,110 | ₩6,203 | -4.32% | 4.5만 |
|---|
| 2026.01.30 | ₩6,550 | ₩6,750 | ₩6,323 | ₩6,323 | -3.46% | 5만 |
|---|
| 2026.01.29 | ₩6,404 | ₩6,537 | ₩5,870 | ₩6,283 | -1.88% | 12.8만 |
|---|
| 2026.01.28 | ₩7,084 | ₩7,137 | ₩6,457 | ₩6,470 | -8.66% | 5만 |
|---|
| 2026.01.27 | ₩7,137 | ₩7,211 | ₩6,997 | ₩7,151 | +0.19% | 2.6만 |
|---|
| 2026.01.26 | ₩7,724 | ₩7,724 | ₩7,111 | ₩7,111 | -7.94% | 6.4만 |
|---|
| 2026.01.23 | ₩8,071 | ₩8,219 | ₩7,738 | ₩7,751 | -3.97% | 2.9만 |
|---|
| 2026.01.22 | ₩8,405 | ₩8,751 | ₩8,151 | ₩8,191 | -2.54% | 3.3만 |
|---|
| 2026.01.21 | ₩8,258 | ₩8,812 | ₩8,258 | ₩8,351 | +1.13% | 3.4만 |
|---|
| 2026.01.20 | ₩8,058 | ₩8,298 | ₩7,924 | ₩8,285 | +2.81% | 9.4만 |
|---|
| 2026.01.16 | ₩8,458 | ₩8,458 | ₩8,098 | ₩8,138 | -3.79% | 7.8만 |
|---|
| 2026.01.15 | ₩8,792 | ₩8,838 | ₩8,351 | ₩8,451 | -3.87% | 6만 |
|---|
| 2026.01.14 | ₩8,725 | ₩8,805 | ₩8,498 | ₩8,778 | +0.61% | 4.5만 |
|---|
| 2026.01.13 | ₩8,738 | ₩8,898 | ₩8,565 | ₩8,725 | -0.15% | 9.4만 |
|---|
| 2026.01.12 | ₩8,992 | ₩9,338 | ₩8,685 | ₩8,738 | -2.82% | 5.1만 |
|---|
| 2026.01.09 | ₩9,739 | ₩9,805 | ₩8,832 | ₩9,005 | -7.53% | 7만 |
|---|
| 2026.01.08 | ₩9,725 | ₩9,939 | ₩9,245 | ₩9,592 | -1.37% | 11.4만 |
|---|
| 2026.01.07 | ₩9,205 | ₩9,925 | ₩9,113 | ₩9,779 | +6.23% | 8.6만 |
|---|
| 2026.01.06 | ₩8,765 | ₩9,338 | ₩8,671 | ₩9,272 | +5.78% | 16.8만 |
|---|
| 2026.01.05 | ₩9,325 | ₩9,539 | ₩8,545 | ₩8,778 | -5.87% | 16.3만 |
|---|
| 2026.01.02 | ₩10,086 | ₩10,086 | ₩8,805 | ₩9,285 | -7.94% | 18.7만 |
|---|
| 2025.12.31 | ₩9,459 | ₩10,192 | ₩9,445 | ₩10,099 | +6.77% | 13.3만 |
|---|
| 2025.12.30 | ₩10,006 | ₩10,006 | ₩9,338 | ₩9,365 | -6.40% | 8.9만 |
|---|
| 2025.12.29 | ₩9,739 | ₩10,366 | ₩9,724 | ₩10,006 | +2.74% | 19.9만 |
|---|
| 2025.12.26 | ₩9,565 | ₩10,206 | ₩9,379 | ₩9,979 | +4.32% | 14만 |
|---|
| 2025.12.24 | ₩9,779 | ₩9,952 | ₩9,552 | ₩9,619 | -1.64% | 7.5만 |
|---|
| 2025.12.23 | ₩9,659 | ₩10,366 | ₩9,419 | ₩10,019 | +3.73% | 24.8만 |
|---|
| 2025.12.22 | ₩9,032 | ₩10,366 | ₩8,711 | ₩9,872 | +9.31% | 62.8만 |
|---|
| 2025.12.19 | ₩8,952 | ₩9,672 | ₩8,498 | ₩9,298 | +3.87% | 140.3만 |
|---|
| 2025.12.18 | ₩9,685 | ₩11,153 | ₩8,725 | ₩8,965 | -7.44% | 6046.8만 |
|---|
| 2025.12.17 | ₩5,203 | ₩5,563 | ₩5,203 | ₩5,516 | +6.03% | 2.6만 |
|---|
| 2025.12.16 | ₩5,136 | ₩5,270 | ₩5,069 | ₩5,176 | +0.78% | 1.5만 |
|---|
| 2025.12.15 | ₩5,403 | ₩5,403 | ₩5,136 | ₩5,136 | -4.94% | 8.1천 |
|---|
| 2025.12.12 | ₩5,190 | ₩5,512 | ₩5,150 | ₩5,163 | -0.51% | 1.8만 |
|---|
| 2025.12.11 | ₩5,283 | ₩5,496 | ₩5,230 | ₩5,270 | -0.25% | 2.1만 |
|---|
| 2025.12.10 | ₩5,336 | ₩5,790 | ₩5,283 | ₩5,283 | -1.00% | 9.9천 |
|---|
| 2025.12.09 | ₩5,123 | ₩5,376 | ₩5,123 | ₩5,350 | +4.43% | 1.2만 |
|---|
| 2025.12.08 | ₩5,230 | ₩5,230 | ₩5,163 | ₩5,176 | -1.02% | 3.3천 |
|---|
| 2025.12.05 | ₩5,203 | ₩5,283 | ₩5,109 | ₩5,270 | +1.28% | 1만 |
|---|
| 2025.12.04 | ₩5,156 | ₩5,296 | ₩5,083 | ₩5,196 | +0.78% | 8.4천 |
|---|
| 2025.12.03 | ₩5,483 | ₩5,510 | ₩5,109 | ₩5,136 | -6.33% | 2.8만 |
|---|
| 2025.12.02 | ₩5,670 | ₩6,005 | ₩5,376 | ₩5,603 | -1.18% | 2.2만 |
|---|
| 2025.12.01 | ₩6,009 | ₩6,323 | ₩5,510 | ₩5,670 | -5.64% | 3.7만 |
|---|
| 2025.11.28 | ₩6,037 | ₩6,163 | ₩5,803 | ₩5,803 | -3.87% | 6천 |
|---|
| 2025.11.26 | ₩5,841 | ₩6,421 | ₩5,841 | ₩6,030 | +3.24% | 1.6만 |
|---|
| 2025.11.25 | ₩5,843 | ₩6,082 | ₩5,763 | ₩5,990 | +2.51% | 9.7천 |
|---|
| 2025.11.24 | ₩6,030 | ₩6,043 | ₩5,751 | ₩5,890 | -2.32% | 1.7만 |
|---|
| 2025.11.21 | ₩6,163 | ₩6,323 | ₩6,003 | ₩6,143 | -0.32% | 2.8만 |
|---|
| 2025.11.20 | ₩6,478 | ₩6,486 | ₩5,790 | ₩6,057 | -6.51% | 3.3만 |
|---|
| 2025.11.19 | ₩6,277 | ₩6,604 | ₩6,137 | ₩6,350 | +1.17% | 5.5만 |
|---|
| 2025.11.18 | ₩6,117 | ₩6,352 | ₩6,110 | ₩6,137 | +0.33% | 9.8천 |
|---|
| 2025.11.17 | ₩6,070 | ₩6,670 | ₩5,897 | ₩6,137 | +1.10% | 3.3만 |
|---|
| 2025.11.14 | ₩6,203 | ₩6,230 | ₩5,933 | ₩6,030 | -2.80% | 5.4천 |
|---|
| 2025.11.13 | ₩6,364 | ₩6,524 | ₩5,923 | ₩6,263 | -1.57% | 1.9만 |
|---|
| 2025.11.12 | ₩6,283 | ₩6,484 | ₩6,150 | ₩6,270 | -0.21% | 9.7천 |
|---|
| 2025.11.11 | ₩6,057 | ₩6,317 | ₩5,777 | ₩6,170 | +1.87% | 1.3만 |
|---|
| 2025.11.10 | ₩5,336 | ₩6,243 | ₩5,283 | ₩6,110 | +14.50% | 8만 |
|---|
| 2025.11.07 | ₩5,270 | ₩5,430 | ₩4,949 | ₩5,136 | -2.53% | 4.4만 |
|---|
| 2025.11.06 | ₩5,563 | ₩5,720 | ₩5,350 | ₩5,350 | -3.84% | 3.3만 |
|---|
| 2025.11.05 | ₩5,656 | ₩5,723 | ₩5,536 | ₩5,590 | -1.18% | 1.1만 |
|---|
| 2025.11.04 | ₩5,536 | ₩6,001 | ₩5,470 | ₩5,710 | +3.13% | 7.5만 |
|---|
| 2025.11.03 | ₩5,270 | ₩5,570 | ₩5,270 | ₩5,570 | +5.70% | 1.2만 |
|---|
| 2025.10.31 | ₩5,550 | ₩5,616 | ₩5,416 | ₩5,543 | -0.12% | 1.1만 |
|---|
| 2025.10.30 | ₩5,443 | ₩5,630 | ₩5,443 | ₩5,563 | +2.21% | 1.1만 |
|---|
| 2025.10.29 | ₩5,456 | ₩5,496 | ₩5,323 | ₩5,436 | -0.37% | 5.3천 |
|---|
| 2025.10.28 | ₩5,563 | ₩5,643 | ₩5,403 | ₩5,643 | +1.44% | 2.1만 |
|---|
| 2025.10.27 | ₩5,416 | ₩5,562 | ₩5,043 | ₩5,536 | +2.22% | 2만 |
|---|
| 2025.10.24 | ₩5,354 | ₩5,456 | ₩5,290 | ₩5,430 | +1.42% | 6.8천 |
|---|
| 2025.10.23 | ₩5,190 | ₩5,466 | ₩5,190 | ₩5,323 | +2.57% | 7천 |
|---|
| 2025.10.22 | ₩5,603 | ₩5,603 | ₩5,136 | ₩5,243 | -6.43% | 3.5만 |
|---|
| 2025.10.21 | ₩4,869 | ₩5,737 | ₩4,829 | ₩5,683 | +16.71% | 12.3만 |
|---|
| 2025.10.20 | ₩4,856 | ₩4,989 | ₩4,829 | ₩4,896 | +0.82% | 1.2만 |
|---|
| 2025.10.17 | ₩4,869 | ₩4,936 | ₩4,816 | ₩4,829 | -0.82% | 2.7만 |
|---|
| 2025.10.16 | ₩5,069 | ₩5,176 | ₩4,803 | ₩4,883 | -3.68% | 2.2만 |
|---|
| 2025.10.15 | ₩5,016 | ₩5,243 | ₩4,936 | ₩4,949 | -1.33% | 1.5만 |
|---|
| 2025.10.14 | ₩4,949 | ₩4,989 | ₩4,816 | ₩4,989 | +0.81% | 2.4만 |
|---|
| 2025.10.13 | ₩5,083 | ₩5,143 | ₩4,816 | ₩4,989 | -1.84% | 5.9만 |
|---|
| 2025.10.10 | ₩5,230 | ₩5,390 | ₩5,069 | ₩5,069 | -3.06% | 1.7만 |
|---|