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 | ₩3,595 | ₩3,675 | ₩3,514 | ₩3,581 | -0.37% | 86.8만 |
| 2026.10.08 | ₩3,648 | ₩3,675 | ₩3,501 | ₩3,621 | -0.74% | 119만 |
| 2026.10.07 | ₩3,715 | ₩3,802 | ₩3,648 | ₩3,688 | -0.72% | 71.8만 |
| 2026.10.06 | ₩3,863 | ₩3,890 | ₩3,675 | ₩3,729 | -3.47% | 82.8만 |
| 2026.10.05 | ₩3,970 | ₩4,077 | ₩3,722 | ₩3,836 | -3.38% | 88.6만 |
| 2026.10.02 | ₩4,171 | ₩4,171 | ₩3,916 | ₩3,970 | -4.82% | 83.5만 |
| 2026.10.01 | ₩4,292 | ₩4,292 | ₩4,077 | ₩4,104 | -4.38% | 85.8만 |
| 2026.09.30 | ₩4,198 | ₩4,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,285 |
| +2.08% |
| 149.7만 |
| 2026.09.29 | ₩4,198 | ₩4,292 | ₩4,178 | ₩4,212 | +0.32% | 104.2만 |
|---|
| 2026.09.28 | ₩4,077 | ₩4,334 | ₩4,064 | ₩4,252 | +4.28% | 167.3만 |
|---|
| 2026.09.25 | ₩4,453 | ₩4,480 | ₩4,051 | ₩4,124 | -7.38% | 304.7만 |
|---|
| 2026.09.24 | ₩5,164 | ₩5,177 | ₩4,433 | ₩4,453 | -13.77% | 363.2만 |
|---|
| 2026.09.23 | ₩5,124 | ₩5,231 | ₩4,976 | ₩5,184 | +1.18% | 271.9만 |
|---|
| 2026.09.22 | ₩5,244 | ₩5,318 | ₩5,117 | ₩5,124 | -2.30% | 70.3만 |
|---|
| 2026.09.21 | ₩5,150 | ₩5,211 | ₩5,070 | ₩5,137 | -0.26% | 57.8만 |
|---|
| 2026.09.18 | ₩5,110 | ₩5,204 | ₩5,030 | ₩5,083 | -0.52% | 164.1만 |
|---|
| 2026.09.17 | ₩5,271 | ₩5,526 | ₩5,097 | ₩5,097 | -3.31% | 119.6만 |
|---|
| 2026.09.16 | ₩5,271 | ₩5,325 | ₩5,130 | ₩5,271 | 0.00% | 195.2만 |
|---|
| 2026.09.15 | ₩5,177 | ₩5,285 | ₩4,963 | ₩5,244 | +1.30% | 85.7만 |
|---|
| 2026.09.14 | ₩5,271 | ₩5,338 | ₩5,016 | ₩5,070 | -3.82% | 116.9만 |
|---|
| 2026.09.11 | ₩5,244 | ₩5,459 | ₩5,164 | ₩5,258 | +0.26% | 212.7만 |
|---|
| 2026.09.10 | ₩5,124 | ₩5,177 | ₩5,016 | ₩5,164 | +0.79% | 87.1만 |
|---|
| 2026.09.09 | ₩5,405 | ₩5,593 | ₩5,137 | ₩5,191 | -3.97% | 97.7만 |
|---|
| 2026.09.08 | ₩5,043 | ₩5,472 | ₩4,989 | ₩5,466 | +8.38% | 104.1만 |
|---|
| 2026.09.04 | ₩5,124 | ₩5,164 | ₩5,083 | ₩5,137 | +0.26% | 39.2만 |
|---|
| 2026.09.03 | ₩5,231 | ₩5,231 | ₩5,062 | ₩5,137 | -1.79% | 68.4만 |
|---|
| 2026.09.02 | ₩5,311 | ₩5,466 | ₩5,126 | ₩5,191 | -2.27% | 51.5만 |
|---|
| 2026.09.01 | ₩5,070 | ₩5,298 | ₩5,057 | ₩5,285 | +4.23% | 75.5만 |
|---|
| 2026.08.31 | ₩5,338 | ₩5,365 | ₩5,110 | ₩5,124 | -4.02% | 106.6만 |
|---|
| 2026.08.28 | ₩5,405 | ₩5,472 | ₩5,338 | ₩5,378 | -0.50% | 64.2만 |
|---|
| 2026.08.27 | ₩5,580 | ₩5,580 | ₩5,392 | ₩5,432 | -2.64% | 67.3만 |
|---|
| 2026.08.26 | ₩5,553 | ₩5,606 | ₩5,392 | ₩5,593 | +0.72% | 70.2만 |
|---|
| 2026.08.25 | ₩5,472 | ₩5,680 | ₩5,472 | ₩5,580 | +1.96% | 108.2만 |
|---|
| 2026.08.24 | ₩5,673 | ₩5,673 | ₩5,271 | ₩5,432 | -4.26% | 94.5만 |
|---|
| 2026.08.21 | ₩5,633 | ₩5,647 | ₩5,479 | ₩5,606 | -0.48% | 69.9만 |
|---|
| 2026.08.20 | ₩5,647 | ₩5,647 | ₩5,331 | ₩5,580 | -1.19% | 115.8만 |
|---|
| 2026.08.19 | ₩5,620 | ₩5,821 | ₩5,593 | ₩5,700 | +1.43% | 123.2만 |
|---|
| 2026.08.18 | ₩5,781 | ₩5,834 | ₩5,432 | ₩5,445 | -5.80% | 87만 |
|---|
| 2026.08.17 | ₩5,808 | ₩5,928 | ₩5,767 | ₩5,794 | -0.23% | 88.3만 |
|---|
| 2026.08.14 | ₩5,714 | ₩5,888 | ₩5,593 | ₩5,848 | +2.35% | 118.3만 |
|---|
| 2026.08.13 | ₩5,875 | ₩5,989 | ₩5,673 | ₩5,727 | -2.51% | 150.3만 |
|---|
| 2026.08.12 | ₩5,781 | ₩5,902 | ₩5,734 | ₩5,861 | +1.39% | 118.1만 |
|---|
| 2026.08.11 | ₩5,419 | ₩5,881 | ₩5,392 | ₩5,781 | +6.68% | 165.6만 |
|---|
| 2026.08.10 | ₩5,566 | ₩5,754 | ₩5,372 | ₩5,378 | -3.37% | 139.7만 |
|---|
| 2026.08.07 | ₩5,687 | ₩5,741 | ₩5,472 | ₩5,580 | -1.89% | 63.1만 |
|---|
| 2026.08.06 | ₩5,620 | ₩5,781 | ₩5,553 | ₩5,633 | +0.24% | 76만 |
|---|
| 2026.08.05 | ₩5,513 | ₩5,754 | ₩5,466 | ₩5,499 | -0.24% | 128.1만 |
|---|
| 2026.08.04 | ₩5,338 | ₩5,551 | ₩5,124 | ₩5,513 | +3.27% | 168.2만 |
|---|
| 2026.08.03 | ₩5,137 | ₩5,365 | ₩5,016 | ₩5,338 | +3.92% | 79.4만 |
|---|
| 2026.07.31 | ₩5,124 | ₩5,177 | ₩4,983 | ₩5,124 | 0.00% | 105.9만 |
|---|
| 2026.07.30 | ₩4,896 | ₩5,224 | ₩4,828 | ₩5,130 | +4.79% | 103.3만 |
|---|
| 2026.07.29 | ₩5,110 | ₩5,224 | ₩4,849 | ₩4,869 | -4.72% | 179.5만 |
|---|
| 2026.07.28 | ₩5,150 | ₩5,177 | ₩4,936 | ₩5,137 | -0.26% | 177.9만 |
|---|
| 2026.07.27 | ₩5,365 | ₩5,445 | ₩5,103 | ₩5,137 | -4.25% | 174.2만 |
|---|
| 2026.07.24 | ₩5,405 | ₩5,580 | ₩5,331 | ₩5,365 | -0.74% | 123.1만 |
|---|
| 2026.07.23 | ₩5,378 | ₩5,499 | ₩5,271 | ₩5,378 | 0.00% | 69.9만 |
|---|
| 2026.07.22 | ₩5,231 | ₩5,593 | ₩5,231 | ₩5,392 | +3.08% | 131.1만 |
|---|
| 2026.07.21 | ₩5,137 | ₩5,345 | ₩5,016 | ₩5,271 | +2.61% | 97만 |
|---|
| 2026.07.20 | ₩5,043 | ₩5,224 | ₩5,003 | ₩5,137 | +1.86% | 139.7만 |
|---|
| 2026.07.17 | ₩4,842 | ₩5,077 | ₩4,835 | ₩4,963 | +2.49% | 138.9만 |
|---|
| 2026.07.16 | ₩5,097 | ₩5,097 | ₩4,741 | ₩4,922 | -3.42% | 133.6만 |
|---|
| 2026.07.15 | ₩5,010 | ₩5,144 | ₩4,775 | ₩5,110 | +2.01% | 127만 |
|---|
| 2026.07.14 | ₩5,016 | ₩5,121 | ₩4,802 | ₩4,989 | -0.53% | 184.2만 |
|---|
| 2026.07.13 | ₩5,620 | ₩5,660 | ₩4,963 | ₩4,996 | -11.10% | 229.8만 |
|---|
| 2026.07.10 | ₩5,526 | ₩5,794 | ₩5,164 | ₩5,741 | +3.88% | 344.5만 |
|---|
| 2026.07.09 | ₩5,150 | ₩5,739 | ₩5,090 | ₩5,539 | +7.55% | 382.4만 |
|---|
| 2026.07.08 | ₩4,587 | ₩4,882 | ₩4,574 | ₩4,842 | +5.56% | 206.4만 |
|---|
| 2026.07.07 | ₩4,493 | ₩4,627 | ₩4,305 | ₩4,574 | +1.79% | 174.2만 |
|---|
| 2026.07.06 | ₩4,413 | ₩4,527 | ₩4,372 | ₩4,413 | 0.00% | 175.1만 |
|---|
| 2026.07.02 | ₩4,319 | ₩4,540 | ₩4,225 | ₩4,372 | +1.24% | 244.3만 |
|---|
| 2026.07.01 | ₩4,077 | ₩4,359 | ₩4,037 | ₩4,305 | +5.59% | 261만 |
|---|
| 2026.06.30 | ₩4,185 | ₩4,304 | ₩3,970 | ₩4,091 | -2.24% | 320만 |
|---|
| 2026.06.29 | ₩4,010 | ₩4,426 | ₩3,916 | ₩4,292 | +7.02% | 1343만 |
|---|
| 2026.06.26 | ₩4,721 | ₩4,916 | ₩4,339 | ₩4,909 | +3.98% | 910.7만 |
|---|
| 2026.06.25 | ₩4,869 | ₩5,083 | ₩4,681 | ₩4,694 | -3.58% | 177.4만 |
|---|
| 2026.06.24 | ₩4,949 | ₩5,090 | ₩4,842 | ₩4,869 | -1.63% | 156.9만 |
|---|
| 2026.06.23 | ₩4,869 | ₩5,173 | ₩4,842 | ₩4,936 | +1.38% | 197.8만 |
|---|
| 2026.06.22 | ₩4,896 | ₩5,057 | ₩4,842 | ₩4,909 | +0.27% | 185.3만 |
|---|
| 2026.06.18 | ₩4,855 | ₩5,043 | ₩4,674 | ₩4,882 | +0.55% | 330.1만 |
|---|
| 2026.06.17 | ₩4,587 | ₩5,157 | ₩4,560 | ₩4,748 | +3.51% | 222.4만 |
|---|
| 2026.06.16 | ₩4,815 | ₩4,909 | ₩4,547 | ₩4,560 | -5.29% | 92.6만 |
|---|
| 2026.06.15 | ₩4,721 | ₩4,882 | ₩4,668 | ₩4,815 | +1.99% | 167만 |
|---|
| 2026.06.12 | ₩4,828 | ₩5,003 | ₩4,598 | ₩4,654 | -3.61% | 156.2만 |
|---|
| 2026.06.11 | ₩4,627 | ₩4,882 | ₩4,614 | ₩4,828 | +4.35% | 339.5만 |
|---|
| 2026.06.10 | ₩4,654 | ₩4,929 | ₩4,587 | ₩4,614 | -0.86% | 322.8만 |
|---|
| 2026.06.09 | ₩4,252 | ₩4,708 | ₩4,191 | ₩4,694 | +10.41% | 306.8만 |
|---|
| 2026.06.08 | ₩4,305 | ₩4,359 | ₩4,071 | ₩4,158 | -3.43% | 146.7만 |
|---|
| 2026.06.05 | ₩4,359 | ₩4,372 | ₩4,185 | ₩4,252 | -2.46% | 123.9만 |
|---|
| 2026.06.04 | ₩4,332 | ₩4,493 | ₩4,225 | ₩4,413 | +1.86% | 169.3만 |
|---|
| 2026.06.03 | ₩4,413 | ₩4,413 | ₩4,265 | ₩4,292 | -2.74% | 185.2만 |
|---|
| 2026.06.02 | ₩4,654 | ₩4,668 | ₩4,426 | ₩4,426 | -4.90% | 182.7만 |
|---|
| 2026.06.01 | ₩4,694 | ₩4,862 | ₩4,594 | ₩4,708 | +0.29% | 221만 |
|---|
| 2026.05.29 | ₩4,694 | ₩4,735 | ₩4,594 | ₩4,668 | -0.57% | 129.4만 |
|---|
| 2026.05.28 | ₩4,708 | ₩4,788 | ₩4,600 | ₩4,681 | -0.57% | 99.8만 |
|---|
| 2026.05.27 | ₩4,842 | ₩4,922 | ₩4,654 | ₩4,721 | -2.49% | 170.3만 |
|---|
| 2026.05.26 | ₩4,681 | ₩4,782 | ₩4,567 | ₩4,654 | -0.57% | 92.1만 |
|---|
| 2026.05.22 | ₩4,828 | ₩4,914 | ₩4,594 | ₩4,627 | -4.17% | 112.6만 |
|---|
| 2026.05.21 | ₩4,627 | ₩4,802 | ₩4,560 | ₩4,788 | +3.48% | 151.7만 |
|---|
| 2026.05.20 | ₩4,493 | ₩4,735 | ₩4,453 | ₩4,735 | +5.37% | 192.7만 |
|---|
| 2026.05.19 | ₩4,359 | ₩4,574 | ₩4,305 | ₩4,466 | +2.46% | 197.9만 |
|---|
| 2026.05.18 | ₩4,802 | ₩4,896 | ₩4,305 | ₩4,346 | -9.50% | 239.2만 |
|---|
| 2026.05.15 | ₩5,164 | ₩5,191 | ₩4,761 | ₩4,802 | -7.01% | 349.2만 |
|---|
| 2026.05.14 | ₩5,553 | ₩5,566 | ₩4,614 | ₩5,217 | -6.04% | 364.7만 |
|---|
| 2026.05.13 | ₩5,486 | ₩5,586 | ₩5,399 | ₩5,499 | +0.24% | 82.3만 |
|---|
| 2026.05.12 | ₩5,472 | ₩5,647 | ₩5,419 | ₩5,539 | +1.23% | 91.2만 |
|---|
| 2026.05.11 | ₩5,365 | ₩5,653 | ₩5,325 | ₩5,486 | +2.25% | 182.7만 |
|---|
| 2026.05.08 | ₩5,392 | ₩5,633 | ₩5,291 | ₩5,325 | -1.24% | 149.7만 |
|---|
| 2026.05.07 | ₩5,526 | ₩5,526 | ₩5,171 | ₩5,365 | -2.91% | 155.7만 |
|---|
| 2026.05.06 | ₩5,432 | ₩5,741 | ₩5,365 | ₩5,566 | +2.47% | 241.5만 |
|---|
| 2026.05.05 | ₩5,673 | ₩5,747 | ₩5,365 | ₩5,378 | -5.20% | 195.2만 |
|---|
| 2026.05.04 | ₩5,271 | ₩5,747 | ₩5,204 | ₩5,660 | +7.38% | 214.4만 |
|---|
| 2026.05.01 | ₩5,419 | ₩5,526 | ₩5,217 | ₩5,285 | -2.48% | 219.3만 |
|---|
| 2026.04.30 | ₩5,808 | ₩5,861 | ₩5,405 | ₩5,445 | -6.24% | 148.4만 |
|---|
| 2026.04.29 | ₩5,848 | ₩5,875 | ₩5,620 | ₩5,821 | -0.46% | 157.1만 |
|---|
| 2026.04.28 | ₩5,969 | ₩5,995 | ₩5,801 | ₩5,902 | -1.12% | 140.6만 |
|---|
| 2026.04.27 | ₩6,103 | ₩6,250 | ₩5,855 | ₩5,955 | -2.42% | 139.6만 |
|---|
| 2026.04.24 | ₩6,036 | ₩6,136 | ₩5,955 | ₩6,089 | +0.89% | 110.7만 |
|---|
| 2026.04.23 | ₩6,089 | ₩6,170 | ₩5,855 | ₩6,036 | -0.88% | 120.2만 |
|---|
| 2026.04.22 | ₩6,170 | ₩6,257 | ₩5,995 | ₩6,116 | -0.87% | 100.1만 |
|---|
| 2026.04.21 | ₩6,465 | ₩6,485 | ₩6,096 | ₩6,130 | -5.19% | 96.3만 |
|---|
| 2026.04.20 | ₩6,398 | ₩6,465 | ₩6,250 | ₩6,451 | +0.84% | 89.7만 |
|---|
| 2026.04.17 | ₩6,451 | ₩6,532 | ₩6,317 | ₩6,438 | -0.21% | 90만 |
|---|
| 2026.04.16 | ₩6,478 | ₩6,492 | ₩6,257 | ₩6,331 | -2.28% | 118.7만 |
|---|
| 2026.04.15 | ₩6,532 | ₩6,706 | ₩6,404 | ₩6,478 | -0.82% | 176.7만 |
|---|
| 2026.04.14 | ₩6,586 | ₩6,666 | ₩6,472 | ₩6,532 | -0.81% | 111.5만 |
|---|
| 2026.04.13 | ₩6,505 | ₩6,767 | ₩6,290 | ₩6,518 | +0.21% | 143.9만 |
|---|
| 2026.04.10 | ₩6,854 | ₩6,894 | ₩6,404 | ₩6,505 | -5.09% | 189.9만 |
|---|
| 2026.04.09 | ₩6,827 | ₩6,948 | ₩6,679 | ₩6,827 | 0.00% | 140.2만 |
|---|
| 2026.04.08 | ₩7,055 | ₩7,176 | ₩6,773 | ₩6,827 | -3.23% | 132.2만 |
|---|
| 2026.04.07 | ₩6,693 | ₩6,914 | ₩6,478 | ₩6,760 | +1.00% | 108.8만 |
|---|
| 2026.04.06 | ₩6,425 | ₩6,854 | ₩6,331 | ₩6,773 | +5.43% | 200.7만 |
|---|
| 2026.04.02 | ₩6,130 | ₩6,438 | ₩6,049 | ₩6,425 | +4.81% | 99.4만 |
|---|
| 2026.04.01 | ₩6,143 | ₩6,465 | ₩6,143 | ₩6,277 | +2.18% | 184.2만 |
|---|
| 2026.03.31 | ₩5,902 | ₩6,237 | ₩5,902 | ₩6,036 | +2.27% | 175.1만 |
|---|
| 2026.03.30 | ₩6,143 | ₩6,210 | ₩5,647 | ₩5,781 | -5.90% | 115.4만 |
|---|
| 2026.03.27 | ₩6,465 | ₩6,492 | ₩6,116 | ₩6,197 | -4.15% | 104.5만 |
|---|
| 2026.03.26 | ₩6,156 | ₩6,505 | ₩6,143 | ₩6,505 | +5.66% | 120.1만 |
|---|
| 2026.03.25 | ₩6,156 | ₩6,478 | ₩6,130 | ₩6,277 | +1.96% | 452.4만 |
|---|
| 2026.03.24 | ₩6,156 | ₩6,260 | ₩5,995 | ₩6,130 | -0.44% | 193.3만 |
|---|
| 2026.03.23 | ₩6,116 | ₩6,425 | ₩6,036 | ₩6,277 | +2.63% | 192.5만 |
|---|
| 2026.03.20 | ₩6,062 | ₩6,606 | ₩5,915 | ₩6,022 | -0.66% | 284.4만 |
|---|
| 2026.03.19 | ₩5,727 | ₩6,270 | ₩5,633 | ₩5,995 | +4.68% | 244.5만 |
|---|
| 2026.03.18 | ₩5,902 | ₩5,908 | ₩5,687 | ₩5,767 | -2.27% | 112만 |
|---|
| 2026.03.17 | ₩5,902 | ₩6,036 | ₩5,762 | ₩5,875 | -0.45% | 142.3만 |
|---|
| 2026.03.16 | ₩6,290 | ₩6,404 | ₩5,834 | ₩5,902 | -6.18% | 233만 |
|---|
| 2026.03.13 | ₩6,532 | ₩6,720 | ₩5,969 | ₩6,163 | -5.65% | 384.2만 |
|---|
| 2026.03.12 | ₩7,256 | ₩7,256 | ₩6,378 | ₩6,398 | -11.83% | 272.6만 |
|---|
| 2026.03.11 | ₩7,524 | ₩7,699 | ₩7,236 | ₩7,270 | -3.39% | 142만 |
|---|
| 2026.03.10 | ₩7,793 | ₩8,048 | ₩7,370 | ₩7,524 | -3.44% | 250.2만 |
|---|
| 2026.03.09 | ₩6,948 | ₩7,705 | ₩6,921 | ₩7,632 | +9.85% | 355.3만 |
|---|
| 2026.03.06 | ₩6,814 | ₩7,055 | ₩6,626 | ₩7,001 | +2.76% | 185.2만 |
|---|
| 2026.03.05 | ₩7,189 | ₩7,439 | ₩6,954 | ₩7,001 | -2.61% | 230.5만 |
|---|
| 2026.03.04 | ₩7,417 | ₩7,681 | ₩7,129 | ₩7,310 | -1.45% | 309.3만 |
|---|
| 2026.03.03 | ₩7,484 | ₩7,618 | ₩6,988 | ₩7,390 | -1.25% | 349.5만 |
|---|
| 2026.03.02 | ₩6,741 | ₩7,176 | ₩6,599 | ₩7,015 | +4.06% | 236.1만 |
|---|
| 2026.02.27 | ₩7,431 | ₩7,605 | ₩6,961 | ₩7,122 | -4.15% | 431.8만 |
|---|
| 2026.02.26 | ₩7,243 | ₩7,726 | ₩6,974 | ₩7,404 | +2.22% | 1295.6만 |
|---|
| 2026.02.25 | ₩4,909 | ₩8,611 | ₩4,896 | ₩7,980 | +62.57% | 8102.8만 |
|---|
| 2026.02.24 | ₩4,815 | ₩5,378 | ₩4,761 | ₩4,949 | +2.79% | 7042.4만 |
|---|
| 2026.02.23 | ₩3,970 | ₩4,024 | ₩3,641 | ₩3,769 | -5.07% | 90.8만 |
|---|
| 2026.02.20 | ₩4,104 | ₩4,118 | ₩3,890 | ₩3,984 | -2.94% | 87.4만 |
|---|
| 2026.02.19 | ₩3,916 | ₩4,185 | ₩3,876 | ₩4,171 | +6.51% | 64.9만 |
|---|
| 2026.02.18 | ₩4,037 | ₩4,158 | ₩3,930 | ₩3,957 | -1.99% | 89.8만 |
|---|
| 2026.02.17 | ₩4,225 | ₩4,265 | ₩3,970 | ₩4,064 | -3.81% | 126.9만 |
|---|
| 2026.02.13 | ₩4,319 | ₩4,399 | ₩4,218 | ₩4,225 | -2.17% | 44.2만 |
|---|
| 2026.02.12 | ₩4,507 | ₩4,560 | ₩4,265 | ₩4,305 | -4.46% | 44.6만 |
|---|
| 2026.02.11 | ₩4,480 | ₩4,533 | ₩4,292 | ₩4,480 | 0.00% | 77만 |
|---|
| 2026.02.10 | ₩4,560 | ₩4,668 | ₩4,433 | ₩4,466 | -2.06% | 56.2만 |
|---|
| 2026.02.09 | ₩4,533 | ₩4,647 | ₩4,355 | ₩4,547 | +0.30% | 66.7만 |
|---|
| 2026.02.06 | ₩4,198 | ₩4,567 | ₩4,171 | ₩4,520 | +7.67% | 109.2만 |
|---|
| 2026.02.05 | ₩4,372 | ₩4,453 | ₩4,104 | ₩4,118 | -5.83% | 150.2만 |
|---|
| 2026.02.04 | ₩4,587 | ₩4,627 | ₩4,319 | ₩4,399 | -4.09% | 163.5만 |
|---|
| 2026.02.03 | ₩4,708 | ₩4,842 | ₩4,540 | ₩4,627 | -1.71% | 65.8만 |
|---|
| 2026.02.02 | ₩4,694 | ₩4,822 | ₩4,594 | ₩4,708 | +0.29% | 72.8만 |
|---|
| 2026.01.30 | ₩4,748 | ₩4,922 | ₩4,654 | ₩4,748 | 0.00% | 85.4만 |
|---|
| 2026.01.29 | ₩4,909 | ₩4,909 | ₩4,721 | ₩4,788 | -2.46% | 72.5만 |
|---|
| 2026.01.28 | ₩4,963 | ₩5,043 | ₩4,775 | ₩4,936 | -0.54% | 130.7만 |
|---|
| 2026.01.27 | ₩4,802 | ₩4,989 | ₩4,688 | ₩4,922 | +2.51% | 89.2만 |
|---|
| 2026.01.26 | ₩4,882 | ₩4,882 | ₩4,614 | ₩4,828 | -1.10% | 325.3만 |
|---|
| 2026.01.23 | ₩4,600 | ₩4,989 | ₩4,520 | ₩4,949 | +7.58% | 303.7만 |
|---|
| 2026.01.22 | ₩4,466 | ₩4,849 | ₩4,440 | ₩4,627 | +3.60% | 100.4만 |
|---|
| 2026.01.21 | ₩4,292 | ₩4,533 | ₩4,292 | ₩4,453 | +3.75% | 57.1만 |
|---|
| 2026.01.20 | ₩4,131 | ₩4,379 | ₩4,091 | ₩4,292 | +3.90% | 85.3만 |
|---|
| 2026.01.16 | ₩4,386 | ₩4,547 | ₩4,138 | ₩4,198 | -4.28% | 161.7만 |
|---|
| 2026.01.15 | ₩4,587 | ₩4,654 | ₩4,346 | ₩4,372 | -4.68% | 82.5만 |
|---|
| 2026.01.14 | ₩4,440 | ₩4,849 | ₩4,426 | ₩4,574 | +3.02% | 162만 |
|---|
| 2026.01.13 | ₩4,332 | ₩4,560 | ₩4,312 | ₩4,466 | +3.10% | 88.3만 |
|---|
| 2026.01.12 | ₩4,493 | ₩4,493 | ₩4,185 | ₩4,359 | -2.99% | 176.4만 |
|---|
| 2026.01.09 | ₩4,560 | ₩4,694 | ₩4,440 | ₩4,466 | -2.06% | 73.4만 |
|---|
| 2026.01.08 | ₩4,547 | ₩4,627 | ₩4,473 | ₩4,507 | -0.88% | 68.2만 |
|---|
| 2026.01.07 | ₩4,520 | ₩4,721 | ₩4,440 | ₩4,587 | +1.48% | 131.2만 |
|---|
| 2026.01.06 | ₩4,507 | ₩4,634 | ₩4,486 | ₩4,520 | +0.30% | 87.3만 |
|---|
| 2026.01.05 | ₩4,681 | ₩4,721 | ₩4,433 | ₩4,507 | -3.72% | 127.5만 |
|---|
| 2026.01.02 | ₩5,043 | ₩5,050 | ₩4,600 | ₩4,654 | -7.71% | 142.9만 |
|---|
| 2025.12.31 | ₩5,217 | ₩5,285 | ₩4,989 | ₩5,110 | -2.06% | 91만 |
|---|
| 2025.12.30 | ₩5,338 | ₩5,338 | ₩5,164 | ₩5,244 | -1.76% | 49.4만 |
|---|
| 2025.12.29 | ₩5,217 | ₩5,372 | ₩5,177 | ₩5,311 | +1.80% | 54.2만 |
|---|
| 2025.12.26 | ₩5,298 | ₩5,365 | ₩5,177 | ₩5,271 | -0.51% | 74만 |
|---|
| 2025.12.24 | ₩5,244 | ₩5,412 | ₩5,231 | ₩5,325 | +1.53% | 55.1만 |
|---|
| 2025.12.23 | ₩5,311 | ₩5,311 | ₩5,083 | ₩5,244 | -1.26% | 118.7만 |
|---|
| 2025.12.22 | ₩4,882 | ₩5,432 | ₩4,761 | ₩5,365 | +9.89% | 153.4만 |
|---|
| 2025.12.19 | ₩4,587 | ₩4,996 | ₩4,533 | ₩4,896 | +6.73% | 163.4만 |
|---|
| 2025.12.18 | ₩4,694 | ₩4,835 | ₩4,527 | ₩4,600 | -2.00% | 177.3만 |
|---|
| 2025.12.17 | ₩5,016 | ₩5,184 | ₩4,480 | ₩4,641 | -7.49% | 283.6만 |
|---|
| 2025.12.16 | ₩5,204 | ₩5,231 | ₩5,003 | ₩5,016 | -3.61% | 92.9만 |
|---|
| 2025.12.15 | ₩5,499 | ₩5,566 | ₩5,231 | ₩5,258 | -4.39% | 94.4만 |
|---|
| 2025.12.12 | ₩5,378 | ₩5,486 | ₩5,217 | ₩5,432 | +1.00% | 68.3만 |
|---|
| 2025.12.11 | ₩5,325 | ₩5,491 | ₩5,217 | ₩5,392 | +1.26% | 121.1만 |
|---|
| 2025.12.10 | ₩5,405 | ₩5,486 | ₩5,117 | ₩5,285 | -2.23% | 127.7만 |
|---|
| 2025.12.09 | ₩5,003 | ₩5,419 | ₩5,003 | ₩5,405 | +8.04% | 110.2만 |
|---|
| 2025.12.08 | ₩5,043 | ₩5,258 | ₩4,976 | ₩5,124 | +1.60% | 83.7만 |
|---|
| 2025.12.05 | ₩4,989 | ₩5,097 | ₩4,909 | ₩4,963 | -0.54% | 62.3만 |
|---|
| 2025.12.04 | ₩4,600 | ₩5,023 | ₩4,507 | ₩4,936 | +7.29% | 101.3만 |
|---|
| 2025.12.03 | ₩4,292 | ₩4,681 | ₩4,205 | ₩4,654 | +8.44% | 137.7만 |
|---|
| 2025.12.02 | ₩4,775 | ₩4,775 | ₩4,185 | ₩4,185 | -12.36% | 272.7만 |
|---|
| 2025.12.01 | ₩4,668 | ₩4,943 | ₩4,560 | ₩4,761 | +2.01% | 334.9만 |
|---|
| 2025.11.28 | ₩4,788 | ₩4,855 | ₩4,714 | ₩4,748 | -0.84% | 81.4만 |
|---|
| 2025.11.26 | ₩4,936 | ₩5,003 | ₩4,721 | ₩4,735 | -4.08% | 307.2만 |
|---|
| 2025.11.25 | ₩4,882 | ₩5,083 | ₩4,828 | ₩4,922 | +0.82% | 150.3만 |
|---|
| 2025.11.24 | ₩4,714 | ₩4,936 | ₩4,708 | ₩4,909 | +4.13% | 52만 |
|---|
| 2025.11.21 | ₩4,480 | ₩4,875 | ₩4,453 | ₩4,775 | +6.59% | 115.4만 |
|---|
| 2025.11.20 | ₩4,761 | ₩4,936 | ₩4,466 | ₩4,520 | -5.07% | 133.6만 |
|---|
| 2025.11.19 | ₩4,533 | ₩4,721 | ₩4,453 | ₩4,654 | +2.66% | 261.8만 |
|---|
| 2025.11.18 | ₩4,681 | ₩4,882 | ₩4,520 | ₩4,547 | -2.87% | 141.1만 |
|---|
| 2025.11.17 | ₩4,533 | ₩4,855 | ₩4,440 | ₩4,735 | +4.44% | 110.3만 |
|---|
| 2025.11.14 | ₩4,359 | ₩4,634 | ₩4,319 | ₩4,533 | +4.00% | 72.3만 |
|---|
| 2025.11.13 | ₩4,466 | ₩4,547 | ₩4,326 | ₩4,413 | -1.20% | 129.5만 |
|---|
| 2025.11.12 | ₩4,855 | ₩4,949 | ₩4,480 | ₩4,520 | -6.91% | 206.8만 |
|---|
| 2025.11.11 | ₩4,654 | ₩4,989 | ₩4,547 | ₩4,869 | +4.61% | 129만 |
|---|
| 2025.11.10 | ₩4,788 | ₩4,855 | ₩4,641 | ₩4,761 | -0.56% | 118.7만 |
|---|
| 2025.11.07 | ₩4,587 | ₩4,661 | ₩4,312 | ₩4,641 | +1.17% | 145.6만 |
|---|
| 2025.11.06 | ₩4,279 | ₩4,782 | ₩4,265 | ₩4,654 | +8.78% | 233.3만 |
|---|
| 2025.11.05 | ₩4,879 | ₩4,879 | ₩4,245 | ₩4,319 | -11.49% | 496.7만 |
|---|
| 2025.11.04 | ₩5,057 | ₩5,238 | ₩4,976 | ₩5,097 | +0.80% | 106.7만 |
|---|
| 2025.11.03 | ₩5,177 | ₩5,445 | ₩5,043 | ₩5,204 | +0.52% | 105.5만 |
|---|
| 2025.10.31 | ₩5,419 | ₩5,580 | ₩5,204 | ₩5,217 | -3.71% | 113.5만 |
|---|
| 2025.10.30 | ₩5,633 | ₩5,928 | ₩5,378 | ₩5,419 | -3.81% | 104.6만 |
|---|
| 2025.10.29 | ₩5,848 | ₩6,029 | ₩5,720 | ₩5,781 | -1.15% | 137.3만 |
|---|
| 2025.10.28 | ₩5,834 | ₩6,009 | ₩5,629 | ₩5,834 | 0.00% | 127만 |
|---|
| 2025.10.27 | ₩5,714 | ₩5,848 | ₩5,553 | ₩5,821 | +1.88% | 79.6만 |
|---|
| 2025.10.24 | ₩5,365 | ₩5,808 | ₩5,338 | ₩5,647 | +5.25% | 154.9만 |
|---|
| 2025.10.23 | ₩5,285 | ₩5,372 | ₩5,184 | ₩5,298 | +0.25% | 179.6만 |
|---|
| 2025.10.22 | ₩5,687 | ₩5,767 | ₩5,205 | ₩5,271 | -7.31% | 241.5만 |
|---|
| 2025.10.21 | ₩5,902 | ₩5,982 | ₩5,606 | ₩5,754 | -2.50% | 188.6만 |
|---|
| 2025.10.20 | ₩5,834 | ₩5,995 | ₩5,627 | ₩5,834 | 0.00% | 169.3만 |
|---|
| 2025.10.17 | ₩5,660 | ₩5,766 | ₩5,459 | ₩5,633 | -0.47% | 127.6만 |
|---|
| 2025.10.16 | ₩5,741 | ₩6,076 | ₩5,627 | ₩5,714 | -0.47% | 203만 |
|---|
| 2025.10.15 | ₩5,258 | ₩5,714 | ₩5,231 | ₩5,687 | +8.16% | 163만 |
|---|
| 2025.10.14 | ₩5,580 | ₩5,647 | ₩5,197 | ₩5,231 | -6.25% | 188만 |
|---|
| 2025.10.13 | ₩5,915 | ₩5,915 | ₩5,419 | ₩5,700 | -3.63% | 212.7만 |
|---|
| 2025.10.10 | ₩6,076 | ₩6,089 | ₩5,597 | ₩5,848 | -3.75% | 265만 |
|---|