시장 데이터를 불러오는 중
전체 종목
라리마 테라퓨틱스 과거 주가
Larimar Therapeutics, Inc. - Common Stock · LRMR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Larimar Therapeutics, Inc. - Common Stock · LRMR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,591 | ₩3,672 | ₩3,511 | ₩3,578 | -0.37% | 86.8만 |
| 2026.10.08 | ₩3,645 | ₩3,672 | ₩3,497 | ₩3,618 | -0.74% | 119만 |
| 2026.10.07 | ₩3,712 | ₩3,799 | ₩3,645 | ₩3,685 | -0.72% | 71.8만 |
| 2026.10.06 | ₩3,859 | ₩3,886 | ₩3,672 | ₩3,725 | -3.47% | 82.8만 |
| 2026.10.05 | ₩3,966 | ₩4,074 | ₩3,719 | ₩3,832 | -3.38% | 88.6만 |
| 2026.10.02 | ₩4,167 | ₩4,167 | ₩3,913 | ₩3,966 | -4.82% | 83.5만 |
| 2026.10.01 | ₩4,288 | ₩4,288 | ₩4,074 | ₩4,100 | -4.38% | 85.8만 |
| 2026.09.30 | ₩4,194 | ₩4,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,121 |
| ₩4,281 |
| +2.08% |
| 149.7만 |
| 2026.09.29 | ₩4,194 | ₩4,288 | ₩4,174 | ₩4,208 | +0.32% | 104.2만 |
|---|
| 2026.09.28 | ₩4,074 | ₩4,330 | ₩4,060 | ₩4,248 | +4.28% | 167.3만 |
|---|
| 2026.09.25 | ₩4,449 | ₩4,476 | ₩4,047 | ₩4,121 | -7.38% | 304.7만 |
|---|
| 2026.09.24 | ₩5,159 | ₩5,172 | ₩4,429 | ₩4,449 | -13.77% | 363.2만 |
|---|
| 2026.09.23 | ₩5,119 | ₩5,226 | ₩4,971 | ₩5,179 | +1.18% | 271.9만 |
|---|
| 2026.09.22 | ₩5,239 | ₩5,313 | ₩5,112 | ₩5,119 | -2.30% | 70.3만 |
|---|
| 2026.09.21 | ₩5,146 | ₩5,206 | ₩5,065 | ₩5,132 | -0.26% | 57.8만 |
|---|
| 2026.09.18 | ₩5,105 | ₩5,199 | ₩5,025 | ₩5,079 | -0.52% | 164.1만 |
|---|
| 2026.09.17 | ₩5,266 | ₩5,521 | ₩5,092 | ₩5,092 | -3.31% | 119.6만 |
|---|
| 2026.09.16 | ₩5,266 | ₩5,320 | ₩5,126 | ₩5,266 | 0.00% | 195.2만 |
|---|
| 2026.09.15 | ₩5,172 | ₩5,280 | ₩4,958 | ₩5,239 | +1.30% | 85.7만 |
|---|
| 2026.09.14 | ₩5,266 | ₩5,333 | ₩5,012 | ₩5,065 | -3.82% | 116.9만 |
|---|
| 2026.09.11 | ₩5,239 | ₩5,454 | ₩5,159 | ₩5,253 | +0.26% | 212.7만 |
|---|
| 2026.09.10 | ₩5,119 | ₩5,172 | ₩5,012 | ₩5,159 | +0.79% | 87.1만 |
|---|
| 2026.09.09 | ₩5,400 | ₩5,588 | ₩5,132 | ₩5,186 | -3.97% | 97.7만 |
|---|
| 2026.09.08 | ₩5,038 | ₩5,467 | ₩4,985 | ₩5,461 | +8.38% | 104.1만 |
|---|
| 2026.09.04 | ₩5,119 | ₩5,159 | ₩5,079 | ₩5,132 | +0.26% | 39.2만 |
|---|
| 2026.09.03 | ₩5,226 | ₩5,226 | ₩5,057 | ₩5,132 | -1.79% | 68.4만 |
|---|
| 2026.09.02 | ₩5,306 | ₩5,461 | ₩5,122 | ₩5,186 | -2.27% | 51.5만 |
|---|
| 2026.09.01 | ₩5,065 | ₩5,293 | ₩5,052 | ₩5,280 | +4.23% | 75.5만 |
|---|
| 2026.08.31 | ₩5,333 | ₩5,360 | ₩5,105 | ₩5,119 | -4.02% | 106.6만 |
|---|
| 2026.08.28 | ₩5,400 | ₩5,467 | ₩5,333 | ₩5,373 | -0.50% | 64.2만 |
|---|
| 2026.08.27 | ₩5,574 | ₩5,574 | ₩5,387 | ₩5,427 | -2.64% | 67.3만 |
|---|
| 2026.08.26 | ₩5,548 | ₩5,601 | ₩5,387 | ₩5,588 | +0.72% | 70.2만 |
|---|
| 2026.08.25 | ₩5,467 | ₩5,675 | ₩5,467 | ₩5,574 | +1.96% | 108.2만 |
|---|
| 2026.08.24 | ₩5,668 | ₩5,668 | ₩5,266 | ₩5,427 | -4.26% | 94.5만 |
|---|
| 2026.08.21 | ₩5,628 | ₩5,641 | ₩5,474 | ₩5,601 | -0.48% | 69.9만 |
|---|
| 2026.08.20 | ₩5,641 | ₩5,641 | ₩5,327 | ₩5,574 | -1.19% | 115.8만 |
|---|
| 2026.08.19 | ₩5,615 | ₩5,816 | ₩5,588 | ₩5,695 | +1.43% | 123.2만 |
|---|
| 2026.08.18 | ₩5,775 | ₩5,829 | ₩5,427 | ₩5,440 | -5.80% | 87만 |
|---|
| 2026.08.17 | ₩5,802 | ₩5,923 | ₩5,762 | ₩5,789 | -0.23% | 88.3만 |
|---|
| 2026.08.14 | ₩5,708 | ₩5,883 | ₩5,588 | ₩5,842 | +2.35% | 118.3만 |
|---|
| 2026.08.13 | ₩5,869 | ₩5,983 | ₩5,668 | ₩5,722 | -2.51% | 150.3만 |
|---|
| 2026.08.12 | ₩5,775 | ₩5,896 | ₩5,729 | ₩5,856 | +1.39% | 118.1만 |
|---|
| 2026.08.11 | ₩5,414 | ₩5,876 | ₩5,387 | ₩5,775 | +6.68% | 165.6만 |
|---|
| 2026.08.10 | ₩5,561 | ₩5,749 | ₩5,367 | ₩5,373 | -3.37% | 139.7만 |
|---|
| 2026.08.07 | ₩5,682 | ₩5,735 | ₩5,467 | ₩5,574 | -1.89% | 63.1만 |
|---|
| 2026.08.06 | ₩5,615 | ₩5,775 | ₩5,548 | ₩5,628 | +0.24% | 76만 |
|---|
| 2026.08.05 | ₩5,507 | ₩5,749 | ₩5,461 | ₩5,494 | -0.24% | 128.1만 |
|---|
| 2026.08.04 | ₩5,333 | ₩5,546 | ₩5,119 | ₩5,507 | +3.27% | 168.2만 |
|---|
| 2026.08.03 | ₩5,132 | ₩5,360 | ₩5,012 | ₩5,333 | +3.92% | 79.4만 |
|---|
| 2026.07.31 | ₩5,119 | ₩5,172 | ₩4,978 | ₩5,119 | 0.00% | 105.9만 |
|---|
| 2026.07.30 | ₩4,891 | ₩5,219 | ₩4,824 | ₩5,126 | +4.79% | 103.3만 |
|---|
| 2026.07.29 | ₩5,105 | ₩5,219 | ₩4,844 | ₩4,864 | -4.72% | 179.5만 |
|---|
| 2026.07.28 | ₩5,146 | ₩5,172 | ₩4,931 | ₩5,132 | -0.26% | 177.9만 |
|---|
| 2026.07.27 | ₩5,360 | ₩5,440 | ₩5,099 | ₩5,132 | -4.25% | 174.2만 |
|---|
| 2026.07.24 | ₩5,400 | ₩5,574 | ₩5,327 | ₩5,360 | -0.74% | 123.1만 |
|---|
| 2026.07.23 | ₩5,373 | ₩5,494 | ₩5,266 | ₩5,373 | 0.00% | 69.9만 |
|---|
| 2026.07.22 | ₩5,226 | ₩5,588 | ₩5,226 | ₩5,387 | +3.08% | 131.1만 |
|---|
| 2026.07.21 | ₩5,132 | ₩5,340 | ₩5,012 | ₩5,266 | +2.61% | 97만 |
|---|
| 2026.07.20 | ₩5,038 | ₩5,219 | ₩4,998 | ₩5,132 | +1.86% | 139.7만 |
|---|
| 2026.07.17 | ₩4,837 | ₩5,072 | ₩4,831 | ₩4,958 | +2.49% | 138.9만 |
|---|
| 2026.07.16 | ₩5,092 | ₩5,092 | ₩4,737 | ₩4,918 | -3.42% | 133.6만 |
|---|
| 2026.07.15 | ₩5,005 | ₩5,139 | ₩4,770 | ₩5,105 | +2.01% | 127만 |
|---|
| 2026.07.14 | ₩5,012 | ₩5,116 | ₩4,797 | ₩4,985 | -0.53% | 184.2만 |
|---|
| 2026.07.13 | ₩5,615 | ₩5,655 | ₩4,958 | ₩4,992 | -11.10% | 229.8만 |
|---|
| 2026.07.10 | ₩5,521 | ₩5,789 | ₩5,159 | ₩5,735 | +3.88% | 344.5만 |
|---|
| 2026.07.09 | ₩5,146 | ₩5,734 | ₩5,085 | ₩5,534 | +7.55% | 382.4만 |
|---|
| 2026.07.08 | ₩4,583 | ₩4,878 | ₩4,569 | ₩4,837 | +5.56% | 206.4만 |
|---|
| 2026.07.07 | ₩4,489 | ₩4,623 | ₩4,301 | ₩4,569 | +1.79% | 174.2만 |
|---|
| 2026.07.06 | ₩4,409 | ₩4,523 | ₩4,368 | ₩4,409 | 0.00% | 175.1만 |
|---|
| 2026.07.02 | ₩4,315 | ₩4,536 | ₩4,221 | ₩4,368 | +1.24% | 244.3만 |
|---|
| 2026.07.01 | ₩4,074 | ₩4,355 | ₩4,033 | ₩4,301 | +5.59% | 261만 |
|---|
| 2026.06.30 | ₩4,181 | ₩4,300 | ₩3,966 | ₩4,087 | -2.24% | 320만 |
|---|
| 2026.06.29 | ₩4,007 | ₩4,422 | ₩3,913 | ₩4,288 | +7.02% | 1343만 |
|---|
| 2026.06.26 | ₩4,717 | ₩4,911 | ₩4,335 | ₩4,904 | +3.98% | 910.7만 |
|---|
| 2026.06.25 | ₩4,864 | ₩5,079 | ₩4,677 | ₩4,690 | -3.58% | 177.4만 |
|---|
| 2026.06.24 | ₩4,945 | ₩5,085 | ₩4,837 | ₩4,864 | -1.63% | 156.9만 |
|---|
| 2026.06.23 | ₩4,864 | ₩5,168 | ₩4,837 | ₩4,931 | +1.38% | 197.8만 |
|---|
| 2026.06.22 | ₩4,891 | ₩5,052 | ₩4,837 | ₩4,904 | +0.27% | 185.3만 |
|---|
| 2026.06.18 | ₩4,851 | ₩5,038 | ₩4,670 | ₩4,878 | +0.55% | 330.1만 |
|---|
| 2026.06.17 | ₩4,583 | ₩5,152 | ₩4,556 | ₩4,744 | +3.51% | 222.4만 |
|---|
| 2026.06.16 | ₩4,811 | ₩4,904 | ₩4,543 | ₩4,556 | -5.29% | 92.6만 |
|---|
| 2026.06.15 | ₩4,717 | ₩4,878 | ₩4,663 | ₩4,811 | +1.99% | 167만 |
|---|
| 2026.06.12 | ₩4,824 | ₩4,998 | ₩4,594 | ₩4,650 | -3.61% | 156.2만 |
|---|
| 2026.06.11 | ₩4,623 | ₩4,878 | ₩4,610 | ₩4,824 | +4.35% | 339.5만 |
|---|
| 2026.06.10 | ₩4,650 | ₩4,925 | ₩4,583 | ₩4,610 | -0.86% | 322.8만 |
|---|
| 2026.06.09 | ₩4,248 | ₩4,703 | ₩4,188 | ₩4,690 | +10.41% | 306.8만 |
|---|
| 2026.06.08 | ₩4,301 | ₩4,355 | ₩4,067 | ₩4,154 | -3.43% | 146.7만 |
|---|
| 2026.06.05 | ₩4,355 | ₩4,368 | ₩4,181 | ₩4,248 | -2.46% | 123.9만 |
|---|
| 2026.06.04 | ₩4,328 | ₩4,489 | ₩4,221 | ₩4,409 | +1.86% | 169.3만 |
|---|
| 2026.06.03 | ₩4,409 | ₩4,409 | ₩4,261 | ₩4,288 | -2.74% | 185.2만 |
|---|
| 2026.06.02 | ₩4,650 | ₩4,663 | ₩4,422 | ₩4,422 | -4.90% | 182.7만 |
|---|
| 2026.06.01 | ₩4,690 | ₩4,858 | ₩4,590 | ₩4,703 | +0.29% | 221만 |
|---|
| 2026.05.29 | ₩4,690 | ₩4,730 | ₩4,590 | ₩4,663 | -0.57% | 129.4만 |
|---|
| 2026.05.28 | ₩4,703 | ₩4,784 | ₩4,596 | ₩4,677 | -0.57% | 99.8만 |
|---|
| 2026.05.27 | ₩4,837 | ₩4,918 | ₩4,650 | ₩4,717 | -2.49% | 170.3만 |
|---|
| 2026.05.26 | ₩4,677 | ₩4,777 | ₩4,563 | ₩4,650 | -0.57% | 92.1만 |
|---|
| 2026.05.22 | ₩4,824 | ₩4,910 | ₩4,590 | ₩4,623 | -4.17% | 112.6만 |
|---|
| 2026.05.21 | ₩4,623 | ₩4,797 | ₩4,556 | ₩4,784 | +3.48% | 151.7만 |
|---|
| 2026.05.20 | ₩4,489 | ₩4,730 | ₩4,449 | ₩4,730 | +5.37% | 192.7만 |
|---|
| 2026.05.19 | ₩4,355 | ₩4,569 | ₩4,301 | ₩4,462 | +2.46% | 197.9만 |
|---|
| 2026.05.18 | ₩4,797 | ₩4,891 | ₩4,301 | ₩4,342 | -9.50% | 239.2만 |
|---|
| 2026.05.15 | ₩5,159 | ₩5,186 | ₩4,757 | ₩4,797 | -7.01% | 349.2만 |
|---|
| 2026.05.14 | ₩5,548 | ₩5,561 | ₩4,610 | ₩5,213 | -6.04% | 364.7만 |
|---|
| 2026.05.13 | ₩5,481 | ₩5,581 | ₩5,394 | ₩5,494 | +0.24% | 82.3만 |
|---|
| 2026.05.12 | ₩5,467 | ₩5,641 | ₩5,414 | ₩5,534 | +1.23% | 91.2만 |
|---|
| 2026.05.11 | ₩5,360 | ₩5,648 | ₩5,320 | ₩5,481 | +2.25% | 182.7만 |
|---|
| 2026.05.08 | ₩5,387 | ₩5,628 | ₩5,286 | ₩5,320 | -1.24% | 149.7만 |
|---|
| 2026.05.07 | ₩5,521 | ₩5,521 | ₩5,166 | ₩5,360 | -2.91% | 155.7만 |
|---|
| 2026.05.06 | ₩5,427 | ₩5,735 | ₩5,360 | ₩5,561 | +2.47% | 241.5만 |
|---|
| 2026.05.05 | ₩5,668 | ₩5,742 | ₩5,360 | ₩5,373 | -5.20% | 195.2만 |
|---|
| 2026.05.04 | ₩5,266 | ₩5,742 | ₩5,199 | ₩5,655 | +7.38% | 214.4만 |
|---|
| 2026.05.01 | ₩5,414 | ₩5,521 | ₩5,213 | ₩5,280 | -2.48% | 219.3만 |
|---|
| 2026.04.30 | ₩5,802 | ₩5,856 | ₩5,400 | ₩5,440 | -6.24% | 148.4만 |
|---|
| 2026.04.29 | ₩5,842 | ₩5,869 | ₩5,615 | ₩5,816 | -0.46% | 157.1만 |
|---|
| 2026.04.28 | ₩5,963 | ₩5,990 | ₩5,796 | ₩5,896 | -1.12% | 140.6만 |
|---|
| 2026.04.27 | ₩6,097 | ₩6,244 | ₩5,849 | ₩5,950 | -2.42% | 139.6만 |
|---|
| 2026.04.24 | ₩6,030 | ₩6,131 | ₩5,950 | ₩6,084 | +0.89% | 110.7만 |
|---|
| 2026.04.23 | ₩6,084 | ₩6,164 | ₩5,849 | ₩6,030 | -0.88% | 120.2만 |
|---|
| 2026.04.22 | ₩6,164 | ₩6,251 | ₩5,990 | ₩6,110 | -0.87% | 100.1만 |
|---|
| 2026.04.21 | ₩6,459 | ₩6,479 | ₩6,090 | ₩6,124 | -5.19% | 96.3만 |
|---|
| 2026.04.20 | ₩6,392 | ₩6,459 | ₩6,244 | ₩6,445 | +0.84% | 89.7만 |
|---|
| 2026.04.17 | ₩6,445 | ₩6,526 | ₩6,311 | ₩6,432 | -0.21% | 90만 |
|---|
| 2026.04.16 | ₩6,472 | ₩6,486 | ₩6,251 | ₩6,325 | -2.28% | 118.7만 |
|---|
| 2026.04.15 | ₩6,526 | ₩6,700 | ₩6,399 | ₩6,472 | -0.82% | 176.7만 |
|---|
| 2026.04.14 | ₩6,579 | ₩6,660 | ₩6,466 | ₩6,526 | -0.81% | 111.5만 |
|---|
| 2026.04.13 | ₩6,499 | ₩6,760 | ₩6,285 | ₩6,512 | +0.21% | 143.9만 |
|---|
| 2026.04.10 | ₩6,848 | ₩6,888 | ₩6,399 | ₩6,499 | -5.09% | 189.9만 |
|---|
| 2026.04.09 | ₩6,821 | ₩6,941 | ₩6,673 | ₩6,821 | 0.00% | 140.2만 |
|---|
| 2026.04.08 | ₩7,049 | ₩7,169 | ₩6,767 | ₩6,821 | -3.23% | 132.2만 |
|---|
| 2026.04.07 | ₩6,687 | ₩6,908 | ₩6,472 | ₩6,754 | +1.00% | 108.8만 |
|---|
| 2026.04.06 | ₩6,419 | ₩6,848 | ₩6,325 | ₩6,767 | +5.43% | 200.7만 |
|---|
| 2026.04.02 | ₩6,124 | ₩6,432 | ₩6,043 | ₩6,419 | +4.81% | 99.4만 |
|---|
| 2026.04.01 | ₩6,137 | ₩6,459 | ₩6,137 | ₩6,271 | +2.18% | 184.2만 |
|---|
| 2026.03.31 | ₩5,896 | ₩6,231 | ₩5,896 | ₩6,030 | +2.27% | 175.1만 |
|---|
| 2026.03.30 | ₩6,137 | ₩6,204 | ₩5,641 | ₩5,775 | -5.90% | 115.4만 |
|---|
| 2026.03.27 | ₩6,459 | ₩6,486 | ₩6,110 | ₩6,191 | -4.15% | 104.5만 |
|---|
| 2026.03.26 | ₩6,151 | ₩6,499 | ₩6,137 | ₩6,499 | +5.66% | 120.1만 |
|---|
| 2026.03.25 | ₩6,151 | ₩6,472 | ₩6,124 | ₩6,271 | +1.96% | 452.4만 |
|---|
| 2026.03.24 | ₩6,151 | ₩6,254 | ₩5,990 | ₩6,124 | -0.44% | 193.3만 |
|---|
| 2026.03.23 | ₩6,110 | ₩6,419 | ₩6,030 | ₩6,271 | +2.63% | 192.5만 |
|---|
| 2026.03.20 | ₩6,057 | ₩6,600 | ₩5,909 | ₩6,017 | -0.66% | 284.4만 |
|---|
| 2026.03.19 | ₩5,722 | ₩6,265 | ₩5,628 | ₩5,990 | +4.68% | 244.5만 |
|---|
| 2026.03.18 | ₩5,896 | ₩5,903 | ₩5,682 | ₩5,762 | -2.27% | 112만 |
|---|
| 2026.03.17 | ₩5,896 | ₩6,030 | ₩5,757 | ₩5,869 | -0.45% | 142.3만 |
|---|
| 2026.03.16 | ₩6,285 | ₩6,399 | ₩5,829 | ₩5,896 | -6.18% | 233만 |
|---|
| 2026.03.13 | ₩6,526 | ₩6,714 | ₩5,963 | ₩6,157 | -5.65% | 384.2만 |
|---|
| 2026.03.12 | ₩7,250 | ₩7,250 | ₩6,372 | ₩6,392 | -11.83% | 272.6만 |
|---|
| 2026.03.11 | ₩7,518 | ₩7,692 | ₩7,229 | ₩7,263 | -3.39% | 142만 |
|---|
| 2026.03.10 | ₩7,786 | ₩8,040 | ₩7,363 | ₩7,518 | -3.44% | 250.2만 |
|---|
| 2026.03.09 | ₩6,941 | ₩7,698 | ₩6,915 | ₩7,625 | +9.85% | 355.3만 |
|---|
| 2026.03.06 | ₩6,807 | ₩7,049 | ₩6,620 | ₩6,995 | +2.76% | 185.2만 |
|---|
| 2026.03.05 | ₩7,183 | ₩7,432 | ₩6,948 | ₩6,995 | -2.61% | 230.5만 |
|---|
| 2026.03.04 | ₩7,410 | ₩7,674 | ₩7,122 | ₩7,303 | -1.45% | 309.3만 |
|---|
| 2026.03.03 | ₩7,477 | ₩7,611 | ₩6,982 | ₩7,384 | -1.25% | 349.5만 |
|---|
| 2026.03.02 | ₩6,735 | ₩7,169 | ₩6,593 | ₩7,008 | +4.06% | 236.1만 |
|---|
| 2026.02.27 | ₩7,424 | ₩7,598 | ₩6,955 | ₩7,116 | -4.15% | 431.8만 |
|---|
| 2026.02.26 | ₩7,236 | ₩7,719 | ₩6,968 | ₩7,397 | +2.22% | 1295.6만 |
|---|
| 2026.02.25 | ₩4,904 | ₩8,603 | ₩4,891 | ₩7,973 | +62.57% | 8102.8만 |
|---|
| 2026.02.24 | ₩4,811 | ₩5,373 | ₩4,757 | ₩4,945 | +2.79% | 7042.4만 |
|---|
| 2026.02.23 | ₩3,966 | ₩4,020 | ₩3,638 | ₩3,765 | -5.07% | 90.8만 |
|---|
| 2026.02.20 | ₩4,100 | ₩4,114 | ₩3,886 | ₩3,980 | -2.94% | 87.4만 |
|---|
| 2026.02.19 | ₩3,913 | ₩4,181 | ₩3,873 | ₩4,167 | +6.51% | 64.9만 |
|---|
| 2026.02.18 | ₩4,033 | ₩4,154 | ₩3,926 | ₩3,953 | -1.99% | 89.8만 |
|---|
| 2026.02.17 | ₩4,221 | ₩4,261 | ₩3,966 | ₩4,060 | -3.81% | 126.9만 |
|---|
| 2026.02.13 | ₩4,315 | ₩4,395 | ₩4,214 | ₩4,221 | -2.17% | 44.2만 |
|---|
| 2026.02.12 | ₩4,502 | ₩4,556 | ₩4,261 | ₩4,301 | -4.46% | 44.6만 |
|---|
| 2026.02.11 | ₩4,476 | ₩4,529 | ₩4,288 | ₩4,476 | 0.00% | 77만 |
|---|
| 2026.02.10 | ₩4,556 | ₩4,663 | ₩4,429 | ₩4,462 | -2.06% | 56.2만 |
|---|
| 2026.02.09 | ₩4,529 | ₩4,643 | ₩4,351 | ₩4,543 | +0.30% | 66.7만 |
|---|
| 2026.02.06 | ₩4,194 | ₩4,563 | ₩4,167 | ₩4,516 | +7.67% | 109.2만 |
|---|
| 2026.02.05 | ₩4,368 | ₩4,449 | ₩4,100 | ₩4,114 | -5.83% | 150.2만 |
|---|
| 2026.02.04 | ₩4,583 | ₩4,623 | ₩4,315 | ₩4,395 | -4.09% | 163.5만 |
|---|
| 2026.02.03 | ₩4,703 | ₩4,837 | ₩4,536 | ₩4,623 | -1.71% | 65.8만 |
|---|
| 2026.02.02 | ₩4,690 | ₩4,817 | ₩4,590 | ₩4,703 | +0.29% | 72.8만 |
|---|
| 2026.01.30 | ₩4,744 | ₩4,918 | ₩4,650 | ₩4,744 | 0.00% | 85.4만 |
|---|
| 2026.01.29 | ₩4,904 | ₩4,904 | ₩4,717 | ₩4,784 | -2.46% | 72.5만 |
|---|
| 2026.01.28 | ₩4,958 | ₩5,038 | ₩4,770 | ₩4,931 | -0.54% | 130.7만 |
|---|
| 2026.01.27 | ₩4,797 | ₩4,985 | ₩4,683 | ₩4,918 | +2.51% | 89.2만 |
|---|
| 2026.01.26 | ₩4,878 | ₩4,878 | ₩4,610 | ₩4,824 | -1.10% | 325.3만 |
|---|
| 2026.01.23 | ₩4,596 | ₩4,985 | ₩4,516 | ₩4,945 | +7.58% | 303.7만 |
|---|
| 2026.01.22 | ₩4,462 | ₩4,844 | ₩4,435 | ₩4,623 | +3.60% | 100.4만 |
|---|
| 2026.01.21 | ₩4,288 | ₩4,529 | ₩4,288 | ₩4,449 | +3.75% | 57.1만 |
|---|
| 2026.01.20 | ₩4,127 | ₩4,375 | ₩4,087 | ₩4,288 | +3.90% | 85.3만 |
|---|
| 2026.01.16 | ₩4,382 | ₩4,543 | ₩4,134 | ₩4,194 | -4.28% | 161.7만 |
|---|
| 2026.01.15 | ₩4,583 | ₩4,650 | ₩4,342 | ₩4,368 | -4.68% | 82.5만 |
|---|
| 2026.01.14 | ₩4,435 | ₩4,844 | ₩4,422 | ₩4,569 | +3.02% | 162만 |
|---|
| 2026.01.13 | ₩4,328 | ₩4,556 | ₩4,308 | ₩4,462 | +3.10% | 88.3만 |
|---|
| 2026.01.12 | ₩4,489 | ₩4,489 | ₩4,181 | ₩4,355 | -2.99% | 176.4만 |
|---|
| 2026.01.09 | ₩4,556 | ₩4,690 | ₩4,435 | ₩4,462 | -2.06% | 73.4만 |
|---|
| 2026.01.08 | ₩4,543 | ₩4,623 | ₩4,469 | ₩4,502 | -0.88% | 68.2만 |
|---|
| 2026.01.07 | ₩4,516 | ₩4,717 | ₩4,435 | ₩4,583 | +1.48% | 131.2만 |
|---|
| 2026.01.06 | ₩4,502 | ₩4,630 | ₩4,482 | ₩4,516 | +0.30% | 87.3만 |
|---|
| 2026.01.05 | ₩4,677 | ₩4,717 | ₩4,429 | ₩4,502 | -3.72% | 127.5만 |
|---|
| 2026.01.02 | ₩5,038 | ₩5,045 | ₩4,596 | ₩4,650 | -7.71% | 142.9만 |
|---|
| 2025.12.31 | ₩5,213 | ₩5,280 | ₩4,985 | ₩5,105 | -2.06% | 91만 |
|---|
| 2025.12.30 | ₩5,333 | ₩5,333 | ₩5,159 | ₩5,239 | -1.76% | 49.4만 |
|---|
| 2025.12.29 | ₩5,213 | ₩5,367 | ₩5,172 | ₩5,306 | +1.80% | 54.2만 |
|---|
| 2025.12.26 | ₩5,293 | ₩5,360 | ₩5,172 | ₩5,266 | -0.51% | 74만 |
|---|
| 2025.12.24 | ₩5,239 | ₩5,407 | ₩5,226 | ₩5,320 | +1.53% | 55.1만 |
|---|
| 2025.12.23 | ₩5,306 | ₩5,306 | ₩5,079 | ₩5,239 | -1.26% | 118.7만 |
|---|
| 2025.12.22 | ₩4,878 | ₩5,427 | ₩4,757 | ₩5,360 | +9.89% | 153.4만 |
|---|
| 2025.12.19 | ₩4,583 | ₩4,992 | ₩4,529 | ₩4,891 | +6.73% | 163.4만 |
|---|
| 2025.12.18 | ₩4,690 | ₩4,831 | ₩4,523 | ₩4,596 | -2.00% | 177.3만 |
|---|
| 2025.12.17 | ₩5,012 | ₩5,179 | ₩4,476 | ₩4,636 | -7.49% | 283.6만 |
|---|
| 2025.12.16 | ₩5,199 | ₩5,226 | ₩4,998 | ₩5,012 | -3.61% | 92.9만 |
|---|
| 2025.12.15 | ₩5,494 | ₩5,561 | ₩5,226 | ₩5,253 | -4.39% | 94.4만 |
|---|
| 2025.12.12 | ₩5,373 | ₩5,481 | ₩5,213 | ₩5,427 | +1.00% | 68.3만 |
|---|
| 2025.12.11 | ₩5,320 | ₩5,486 | ₩5,213 | ₩5,387 | +1.26% | 121.1만 |
|---|
| 2025.12.10 | ₩5,400 | ₩5,481 | ₩5,112 | ₩5,280 | -2.23% | 127.7만 |
|---|
| 2025.12.09 | ₩4,998 | ₩5,414 | ₩4,998 | ₩5,400 | +8.04% | 110.2만 |
|---|
| 2025.12.08 | ₩5,038 | ₩5,253 | ₩4,971 | ₩5,119 | +1.60% | 83.7만 |
|---|
| 2025.12.05 | ₩4,985 | ₩5,092 | ₩4,904 | ₩4,958 | -0.54% | 62.3만 |
|---|
| 2025.12.04 | ₩4,596 | ₩5,018 | ₩4,502 | ₩4,931 | +7.29% | 101.3만 |
|---|
| 2025.12.03 | ₩4,288 | ₩4,677 | ₩4,201 | ₩4,650 | +8.44% | 137.7만 |
|---|
| 2025.12.02 | ₩4,770 | ₩4,770 | ₩4,181 | ₩4,181 | -12.36% | 272.7만 |
|---|
| 2025.12.01 | ₩4,663 | ₩4,938 | ₩4,556 | ₩4,757 | +2.01% | 334.9만 |
|---|
| 2025.11.28 | ₩4,784 | ₩4,851 | ₩4,710 | ₩4,744 | -0.84% | 81.4만 |
|---|
| 2025.11.26 | ₩4,931 | ₩4,998 | ₩4,717 | ₩4,730 | -4.08% | 307.2만 |
|---|
| 2025.11.25 | ₩4,878 | ₩5,079 | ₩4,824 | ₩4,918 | +0.82% | 150.3만 |
|---|
| 2025.11.24 | ₩4,710 | ₩4,931 | ₩4,703 | ₩4,904 | +4.13% | 52만 |
|---|
| 2025.11.21 | ₩4,476 | ₩4,871 | ₩4,449 | ₩4,770 | +6.59% | 115.4만 |
|---|
| 2025.11.20 | ₩4,757 | ₩4,931 | ₩4,462 | ₩4,516 | -5.07% | 133.6만 |
|---|
| 2025.11.19 | ₩4,529 | ₩4,717 | ₩4,449 | ₩4,650 | +2.66% | 261.8만 |
|---|
| 2025.11.18 | ₩4,677 | ₩4,878 | ₩4,516 | ₩4,543 | -2.87% | 141.1만 |
|---|
| 2025.11.17 | ₩4,529 | ₩4,851 | ₩4,435 | ₩4,730 | +4.44% | 110.3만 |
|---|
| 2025.11.14 | ₩4,355 | ₩4,630 | ₩4,315 | ₩4,529 | +4.00% | 72.3만 |
|---|
| 2025.11.13 | ₩4,462 | ₩4,543 | ₩4,322 | ₩4,409 | -1.20% | 129.5만 |
|---|
| 2025.11.12 | ₩4,851 | ₩4,945 | ₩4,476 | ₩4,516 | -6.91% | 206.8만 |
|---|
| 2025.11.11 | ₩4,650 | ₩4,985 | ₩4,543 | ₩4,864 | +4.61% | 129만 |
|---|
| 2025.11.10 | ₩4,784 | ₩4,851 | ₩4,636 | ₩4,757 | -0.56% | 118.7만 |
|---|
| 2025.11.07 | ₩4,583 | ₩4,657 | ₩4,308 | ₩4,636 | +1.17% | 145.6만 |
|---|
| 2025.11.06 | ₩4,275 | ₩4,777 | ₩4,261 | ₩4,650 | +8.78% | 233.3만 |
|---|
| 2025.11.05 | ₩4,875 | ₩4,875 | ₩4,241 | ₩4,315 | -11.49% | 496.7만 |
|---|
| 2025.11.04 | ₩5,052 | ₩5,233 | ₩4,971 | ₩5,092 | +0.80% | 106.7만 |
|---|
| 2025.11.03 | ₩5,172 | ₩5,440 | ₩5,038 | ₩5,199 | +0.52% | 105.5만 |
|---|
| 2025.10.31 | ₩5,414 | ₩5,574 | ₩5,199 | ₩5,213 | -3.71% | 113.5만 |
|---|
| 2025.10.30 | ₩5,628 | ₩5,923 | ₩5,373 | ₩5,414 | -3.81% | 104.6만 |
|---|
| 2025.10.29 | ₩5,842 | ₩6,023 | ₩5,715 | ₩5,775 | -1.15% | 137.3만 |
|---|
| 2025.10.28 | ₩5,829 | ₩6,003 | ₩5,624 | ₩5,829 | 0.00% | 127만 |
|---|
| 2025.10.27 | ₩5,708 | ₩5,842 | ₩5,548 | ₩5,816 | +1.88% | 79.6만 |
|---|
| 2025.10.24 | ₩5,360 | ₩5,802 | ₩5,333 | ₩5,641 | +5.25% | 154.9만 |
|---|
| 2025.10.23 | ₩5,280 | ₩5,367 | ₩5,179 | ₩5,293 | +0.25% | 179.6만 |
|---|
| 2025.10.22 | ₩5,682 | ₩5,762 | ₩5,201 | ₩5,266 | -7.31% | 241.5만 |
|---|
| 2025.10.21 | ₩5,896 | ₩5,976 | ₩5,601 | ₩5,749 | -2.50% | 188.6만 |
|---|
| 2025.10.20 | ₩5,829 | ₩5,990 | ₩5,621 | ₩5,829 | 0.00% | 169.3만 |
|---|
| 2025.10.17 | ₩5,655 | ₩5,761 | ₩5,454 | ₩5,628 | -0.47% | 127.6만 |
|---|
| 2025.10.16 | ₩5,735 | ₩6,070 | ₩5,621 | ₩5,708 | -0.47% | 203만 |
|---|
| 2025.10.15 | ₩5,253 | ₩5,708 | ₩5,226 | ₩5,682 | +8.16% | 163만 |
|---|
| 2025.10.14 | ₩5,574 | ₩5,641 | ₩5,193 | ₩5,226 | -6.25% | 188만 |
|---|
| 2025.10.13 | ₩5,909 | ₩5,909 | ₩5,414 | ₩5,695 | -3.63% | 212.7만 |
|---|
| 2025.10.10 | ₩6,070 | ₩6,084 | ₩5,592 | ₩5,842 | -3.75% | 265만 |
|---|