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 | ₩3,594 | ₩3,675 | ₩3,514 | ₩3,581 | -0.37% | 86.8만 |
| 2026.10.08 | ₩3,648 | ₩3,675 | ₩3,500 | ₩3,621 | -0.74% | 119만 |
| 2026.10.07 | ₩3,715 | ₩3,802 | ₩3,648 | ₩3,688 | -0.72% | 71.8만 |
| 2026.10.06 | ₩3,862 | ₩3,889 | ₩3,675 | ₩3,728 | -3.47% | 82.8만 |
| 2026.10.05 | ₩3,970 | ₩4,077 | ₩3,721 | ₩3,835 | -3.38% | 88.6만 |
| 2026.10.02 | ₩4,171 | ₩4,171 | ₩3,916 | ₩3,970 | -4.82% | 83.5만 |
| 2026.10.01 | ₩4,291 | ₩4,291 | ₩4,077 | ₩4,104 | -4.38% | 85.8만 |
| 2026.09.30 | ₩4,198 | ₩4,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,285 |
| +2.08% |
| 149.7만 |
| 2026.09.29 | ₩4,198 | ₩4,291 | ₩4,177 | ₩4,211 | +0.32% | 104.2만 |
|---|
| 2026.09.28 | ₩4,077 | ₩4,333 | ₩4,063 | ₩4,251 | +4.28% | 167.3만 |
|---|
| 2026.09.25 | ₩4,452 | ₩4,479 | ₩4,050 | ₩4,124 | -7.38% | 304.7만 |
|---|
| 2026.09.24 | ₩5,163 | ₩5,177 | ₩4,432 | ₩4,452 | -13.77% | 363.2만 |
|---|
| 2026.09.23 | ₩5,123 | ₩5,230 | ₩4,975 | ₩5,183 | +1.18% | 271.9만 |
|---|
| 2026.09.22 | ₩5,244 | ₩5,317 | ₩5,116 | ₩5,123 | -2.30% | 70.3만 |
|---|
| 2026.09.21 | ₩5,150 | ₩5,210 | ₩5,069 | ₩5,136 | -0.26% | 57.8만 |
|---|
| 2026.09.18 | ₩5,109 | ₩5,203 | ₩5,029 | ₩5,083 | -0.52% | 164.1만 |
|---|
| 2026.09.17 | ₩5,270 | ₩5,525 | ₩5,096 | ₩5,096 | -3.31% | 119.6만 |
|---|
| 2026.09.16 | ₩5,270 | ₩5,324 | ₩5,130 | ₩5,270 | 0.00% | 195.2만 |
|---|
| 2026.09.15 | ₩5,177 | ₩5,284 | ₩4,962 | ₩5,244 | +1.30% | 85.7만 |
|---|
| 2026.09.14 | ₩5,270 | ₩5,337 | ₩5,016 | ₩5,069 | -3.82% | 116.9만 |
|---|
| 2026.09.11 | ₩5,244 | ₩5,458 | ₩5,163 | ₩5,257 | +0.26% | 212.7만 |
|---|
| 2026.09.10 | ₩5,123 | ₩5,177 | ₩5,016 | ₩5,163 | +0.79% | 87.1만 |
|---|
| 2026.09.09 | ₩5,405 | ₩5,592 | ₩5,136 | ₩5,190 | -3.97% | 97.7만 |
|---|
| 2026.09.08 | ₩5,042 | ₩5,472 | ₩4,989 | ₩5,465 | +8.38% | 104.1만 |
|---|
| 2026.09.04 | ₩5,123 | ₩5,163 | ₩5,083 | ₩5,136 | +0.26% | 39.2만 |
|---|
| 2026.09.03 | ₩5,230 | ₩5,230 | ₩5,061 | ₩5,136 | -1.79% | 68.4만 |
|---|
| 2026.09.02 | ₩5,311 | ₩5,465 | ₩5,126 | ₩5,190 | -2.27% | 51.5만 |
|---|
| 2026.09.01 | ₩5,069 | ₩5,297 | ₩5,056 | ₩5,284 | +4.23% | 75.5만 |
|---|
| 2026.08.31 | ₩5,337 | ₩5,364 | ₩5,109 | ₩5,123 | -4.02% | 106.6만 |
|---|
| 2026.08.28 | ₩5,405 | ₩5,472 | ₩5,337 | ₩5,378 | -0.50% | 64.2만 |
|---|
| 2026.08.27 | ₩5,579 | ₩5,579 | ₩5,391 | ₩5,431 | -2.64% | 67.3만 |
|---|
| 2026.08.26 | ₩5,552 | ₩5,606 | ₩5,391 | ₩5,592 | +0.72% | 70.2만 |
|---|
| 2026.08.25 | ₩5,472 | ₩5,679 | ₩5,472 | ₩5,579 | +1.96% | 108.2만 |
|---|
| 2026.08.24 | ₩5,673 | ₩5,673 | ₩5,270 | ₩5,431 | -4.26% | 94.5만 |
|---|
| 2026.08.21 | ₩5,632 | ₩5,646 | ₩5,478 | ₩5,606 | -0.48% | 69.9만 |
|---|
| 2026.08.20 | ₩5,646 | ₩5,646 | ₩5,331 | ₩5,579 | -1.19% | 115.8만 |
|---|
| 2026.08.19 | ₩5,619 | ₩5,820 | ₩5,592 | ₩5,700 | +1.43% | 123.2만 |
|---|
| 2026.08.18 | ₩5,780 | ₩5,834 | ₩5,431 | ₩5,445 | -5.80% | 87만 |
|---|
| 2026.08.17 | ₩5,807 | ₩5,928 | ₩5,767 | ₩5,793 | -0.23% | 88.3만 |
|---|
| 2026.08.14 | ₩5,713 | ₩5,887 | ₩5,592 | ₩5,847 | +2.35% | 118.3만 |
|---|
| 2026.08.13 | ₩5,874 | ₩5,988 | ₩5,673 | ₩5,726 | -2.51% | 150.3만 |
|---|
| 2026.08.12 | ₩5,780 | ₩5,901 | ₩5,733 | ₩5,860 | +1.39% | 118.1만 |
|---|
| 2026.08.11 | ₩5,418 | ₩5,881 | ₩5,391 | ₩5,780 | +6.68% | 165.6만 |
|---|
| 2026.08.10 | ₩5,565 | ₩5,753 | ₩5,371 | ₩5,378 | -3.37% | 139.7만 |
|---|
| 2026.08.07 | ₩5,686 | ₩5,740 | ₩5,472 | ₩5,579 | -1.89% | 63.1만 |
|---|
| 2026.08.06 | ₩5,619 | ₩5,780 | ₩5,552 | ₩5,632 | +0.24% | 76만 |
|---|
| 2026.08.05 | ₩5,512 | ₩5,753 | ₩5,465 | ₩5,498 | -0.24% | 128.1만 |
|---|
| 2026.08.04 | ₩5,337 | ₩5,551 | ₩5,123 | ₩5,512 | +3.27% | 168.2만 |
|---|
| 2026.08.03 | ₩5,136 | ₩5,364 | ₩5,016 | ₩5,337 | +3.92% | 79.4만 |
|---|
| 2026.07.31 | ₩5,123 | ₩5,177 | ₩4,982 | ₩5,123 | 0.00% | 105.9만 |
|---|
| 2026.07.30 | ₩4,895 | ₩5,223 | ₩4,828 | ₩5,130 | +4.79% | 103.3만 |
|---|
| 2026.07.29 | ₩5,109 | ₩5,223 | ₩4,848 | ₩4,868 | -4.72% | 179.5만 |
|---|
| 2026.07.28 | ₩5,150 | ₩5,177 | ₩4,935 | ₩5,136 | -0.26% | 177.9만 |
|---|
| 2026.07.27 | ₩5,364 | ₩5,445 | ₩5,103 | ₩5,136 | -4.25% | 174.2만 |
|---|
| 2026.07.24 | ₩5,405 | ₩5,579 | ₩5,331 | ₩5,364 | -0.74% | 123.1만 |
|---|
| 2026.07.23 | ₩5,378 | ₩5,498 | ₩5,270 | ₩5,378 | 0.00% | 69.9만 |
|---|
| 2026.07.22 | ₩5,230 | ₩5,592 | ₩5,230 | ₩5,391 | +3.08% | 131.1만 |
|---|
| 2026.07.21 | ₩5,136 | ₩5,344 | ₩5,016 | ₩5,270 | +2.61% | 97만 |
|---|
| 2026.07.20 | ₩5,042 | ₩5,223 | ₩5,002 | ₩5,136 | +1.86% | 139.7만 |
|---|
| 2026.07.17 | ₩4,841 | ₩5,076 | ₩4,835 | ₩4,962 | +2.49% | 138.9만 |
|---|
| 2026.07.16 | ₩5,096 | ₩5,096 | ₩4,741 | ₩4,922 | -3.42% | 133.6만 |
|---|
| 2026.07.15 | ₩5,009 | ₩5,143 | ₩4,774 | ₩5,109 | +2.01% | 127만 |
|---|
| 2026.07.14 | ₩5,016 | ₩5,120 | ₩4,801 | ₩4,989 | -0.53% | 184.2만 |
|---|
| 2026.07.13 | ₩5,619 | ₩5,659 | ₩4,962 | ₩4,995 | -11.10% | 229.8만 |
|---|
| 2026.07.10 | ₩5,525 | ₩5,793 | ₩5,163 | ₩5,740 | +3.88% | 344.5만 |
|---|
| 2026.07.09 | ₩5,150 | ₩5,738 | ₩5,089 | ₩5,539 | +7.55% | 382.4만 |
|---|
| 2026.07.08 | ₩4,586 | ₩4,881 | ₩4,573 | ₩4,841 | +5.56% | 206.4만 |
|---|
| 2026.07.07 | ₩4,493 | ₩4,627 | ₩4,305 | ₩4,573 | +1.79% | 174.2만 |
|---|
| 2026.07.06 | ₩4,412 | ₩4,526 | ₩4,372 | ₩4,412 | 0.00% | 175.1만 |
|---|
| 2026.07.02 | ₩4,318 | ₩4,540 | ₩4,224 | ₩4,372 | +1.24% | 244.3만 |
|---|
| 2026.07.01 | ₩4,077 | ₩4,358 | ₩4,037 | ₩4,305 | +5.59% | 261만 |
|---|
| 2026.06.30 | ₩4,184 | ₩4,303 | ₩3,970 | ₩4,090 | -2.24% | 320만 |
|---|
| 2026.06.29 | ₩4,010 | ₩4,426 | ₩3,916 | ₩4,291 | +7.02% | 1343만 |
|---|
| 2026.06.26 | ₩4,721 | ₩4,915 | ₩4,338 | ₩4,908 | +3.98% | 910.7만 |
|---|
| 2026.06.25 | ₩4,868 | ₩5,083 | ₩4,680 | ₩4,694 | -3.58% | 177.4만 |
|---|
| 2026.06.24 | ₩4,949 | ₩5,089 | ₩4,841 | ₩4,868 | -1.63% | 156.9만 |
|---|
| 2026.06.23 | ₩4,868 | ₩5,173 | ₩4,841 | ₩4,935 | +1.38% | 197.8만 |
|---|
| 2026.06.22 | ₩4,895 | ₩5,056 | ₩4,841 | ₩4,908 | +0.27% | 185.3만 |
|---|
| 2026.06.18 | ₩4,855 | ₩5,042 | ₩4,674 | ₩4,881 | +0.55% | 330.1만 |
|---|
| 2026.06.17 | ₩4,586 | ₩5,156 | ₩4,560 | ₩4,747 | +3.51% | 222.4만 |
|---|
| 2026.06.16 | ₩4,814 | ₩4,908 | ₩4,546 | ₩4,560 | -5.29% | 92.6만 |
|---|
| 2026.06.15 | ₩4,721 | ₩4,881 | ₩4,667 | ₩4,814 | +1.99% | 167만 |
|---|
| 2026.06.12 | ₩4,828 | ₩5,002 | ₩4,597 | ₩4,654 | -3.61% | 156.2만 |
|---|
| 2026.06.11 | ₩4,627 | ₩4,881 | ₩4,613 | ₩4,828 | +4.35% | 339.5만 |
|---|
| 2026.06.10 | ₩4,654 | ₩4,928 | ₩4,586 | ₩4,613 | -0.86% | 322.8만 |
|---|
| 2026.06.09 | ₩4,251 | ₩4,707 | ₩4,191 | ₩4,694 | +10.41% | 306.8만 |
|---|
| 2026.06.08 | ₩4,305 | ₩4,358 | ₩4,070 | ₩4,157 | -3.43% | 146.7만 |
|---|
| 2026.06.05 | ₩4,358 | ₩4,372 | ₩4,184 | ₩4,251 | -2.46% | 123.9만 |
|---|
| 2026.06.04 | ₩4,332 | ₩4,493 | ₩4,224 | ₩4,412 | +1.86% | 169.3만 |
|---|
| 2026.06.03 | ₩4,412 | ₩4,412 | ₩4,265 | ₩4,291 | -2.74% | 185.2만 |
|---|
| 2026.06.02 | ₩4,654 | ₩4,667 | ₩4,426 | ₩4,426 | -4.90% | 182.7만 |
|---|
| 2026.06.01 | ₩4,694 | ₩4,861 | ₩4,593 | ₩4,707 | +0.29% | 221만 |
|---|
| 2026.05.29 | ₩4,694 | ₩4,734 | ₩4,593 | ₩4,667 | -0.57% | 129.4만 |
|---|
| 2026.05.28 | ₩4,707 | ₩4,788 | ₩4,600 | ₩4,680 | -0.57% | 99.8만 |
|---|
| 2026.05.27 | ₩4,841 | ₩4,922 | ₩4,654 | ₩4,721 | -2.49% | 170.3만 |
|---|
| 2026.05.26 | ₩4,680 | ₩4,781 | ₩4,566 | ₩4,654 | -0.57% | 92.1만 |
|---|
| 2026.05.22 | ₩4,828 | ₩4,914 | ₩4,593 | ₩4,627 | -4.17% | 112.6만 |
|---|
| 2026.05.21 | ₩4,627 | ₩4,801 | ₩4,560 | ₩4,788 | +3.48% | 151.7만 |
|---|
| 2026.05.20 | ₩4,493 | ₩4,734 | ₩4,452 | ₩4,734 | +5.37% | 192.7만 |
|---|
| 2026.05.19 | ₩4,358 | ₩4,573 | ₩4,305 | ₩4,466 | +2.46% | 197.9만 |
|---|
| 2026.05.18 | ₩4,801 | ₩4,895 | ₩4,305 | ₩4,345 | -9.50% | 239.2만 |
|---|
| 2026.05.15 | ₩5,163 | ₩5,190 | ₩4,761 | ₩4,801 | -7.01% | 349.2만 |
|---|
| 2026.05.14 | ₩5,552 | ₩5,565 | ₩4,613 | ₩5,217 | -6.04% | 364.7만 |
|---|
| 2026.05.13 | ₩5,485 | ₩5,586 | ₩5,398 | ₩5,498 | +0.24% | 82.3만 |
|---|
| 2026.05.12 | ₩5,472 | ₩5,646 | ₩5,418 | ₩5,539 | +1.23% | 91.2만 |
|---|
| 2026.05.11 | ₩5,364 | ₩5,653 | ₩5,324 | ₩5,485 | +2.25% | 182.7만 |
|---|
| 2026.05.08 | ₩5,391 | ₩5,632 | ₩5,291 | ₩5,324 | -1.24% | 149.7만 |
|---|
| 2026.05.07 | ₩5,525 | ₩5,525 | ₩5,170 | ₩5,364 | -2.91% | 155.7만 |
|---|
| 2026.05.06 | ₩5,431 | ₩5,740 | ₩5,364 | ₩5,565 | +2.47% | 241.5만 |
|---|
| 2026.05.05 | ₩5,673 | ₩5,746 | ₩5,364 | ₩5,378 | -5.20% | 195.2만 |
|---|
| 2026.05.04 | ₩5,270 | ₩5,746 | ₩5,203 | ₩5,659 | +7.38% | 214.4만 |
|---|
| 2026.05.01 | ₩5,418 | ₩5,525 | ₩5,217 | ₩5,284 | -2.48% | 219.3만 |
|---|
| 2026.04.30 | ₩5,807 | ₩5,860 | ₩5,405 | ₩5,445 | -6.24% | 148.4만 |
|---|
| 2026.04.29 | ₩5,847 | ₩5,874 | ₩5,619 | ₩5,820 | -0.46% | 157.1만 |
|---|
| 2026.04.28 | ₩5,968 | ₩5,995 | ₩5,800 | ₩5,901 | -1.12% | 140.6만 |
|---|
| 2026.04.27 | ₩6,102 | ₩6,249 | ₩5,854 | ₩5,954 | -2.42% | 139.6만 |
|---|
| 2026.04.24 | ₩6,035 | ₩6,135 | ₩5,954 | ₩6,088 | +0.89% | 110.7만 |
|---|
| 2026.04.23 | ₩6,088 | ₩6,169 | ₩5,854 | ₩6,035 | -0.88% | 120.2만 |
|---|
| 2026.04.22 | ₩6,169 | ₩6,256 | ₩5,995 | ₩6,115 | -0.87% | 100.1만 |
|---|
| 2026.04.21 | ₩6,464 | ₩6,484 | ₩6,095 | ₩6,129 | -5.19% | 96.3만 |
|---|
| 2026.04.20 | ₩6,397 | ₩6,464 | ₩6,249 | ₩6,451 | +0.84% | 89.7만 |
|---|
| 2026.04.17 | ₩6,451 | ₩6,531 | ₩6,316 | ₩6,437 | -0.21% | 90만 |
|---|
| 2026.04.16 | ₩6,477 | ₩6,491 | ₩6,256 | ₩6,330 | -2.28% | 118.7만 |
|---|
| 2026.04.15 | ₩6,531 | ₩6,705 | ₩6,404 | ₩6,477 | -0.82% | 176.7만 |
|---|
| 2026.04.14 | ₩6,585 | ₩6,665 | ₩6,471 | ₩6,531 | -0.81% | 111.5만 |
|---|
| 2026.04.13 | ₩6,504 | ₩6,766 | ₩6,290 | ₩6,518 | +0.21% | 143.9만 |
|---|
| 2026.04.10 | ₩6,853 | ₩6,893 | ₩6,404 | ₩6,504 | -5.09% | 189.9만 |
|---|
| 2026.04.09 | ₩6,826 | ₩6,947 | ₩6,679 | ₩6,826 | 0.00% | 140.2만 |
|---|
| 2026.04.08 | ₩7,054 | ₩7,175 | ₩6,772 | ₩6,826 | -3.23% | 132.2만 |
|---|
| 2026.04.07 | ₩6,692 | ₩6,913 | ₩6,477 | ₩6,759 | +1.00% | 108.8만 |
|---|
| 2026.04.06 | ₩6,424 | ₩6,853 | ₩6,330 | ₩6,772 | +5.43% | 200.7만 |
|---|
| 2026.04.02 | ₩6,129 | ₩6,437 | ₩6,048 | ₩6,424 | +4.81% | 99.4만 |
|---|
| 2026.04.01 | ₩6,142 | ₩6,464 | ₩6,142 | ₩6,276 | +2.18% | 184.2만 |
|---|
| 2026.03.31 | ₩5,901 | ₩6,236 | ₩5,901 | ₩6,035 | +2.27% | 175.1만 |
|---|
| 2026.03.30 | ₩6,142 | ₩6,209 | ₩5,646 | ₩5,780 | -5.90% | 115.4만 |
|---|
| 2026.03.27 | ₩6,464 | ₩6,491 | ₩6,115 | ₩6,196 | -4.15% | 104.5만 |
|---|
| 2026.03.26 | ₩6,156 | ₩6,504 | ₩6,142 | ₩6,504 | +5.66% | 120.1만 |
|---|
| 2026.03.25 | ₩6,156 | ₩6,477 | ₩6,129 | ₩6,276 | +1.96% | 452.4만 |
|---|
| 2026.03.24 | ₩6,156 | ₩6,259 | ₩5,995 | ₩6,129 | -0.44% | 193.3만 |
|---|
| 2026.03.23 | ₩6,115 | ₩6,424 | ₩6,035 | ₩6,276 | +2.63% | 192.5만 |
|---|
| 2026.03.20 | ₩6,062 | ₩6,605 | ₩5,914 | ₩6,021 | -0.66% | 284.4만 |
|---|
| 2026.03.19 | ₩5,726 | ₩6,270 | ₩5,632 | ₩5,995 | +4.68% | 244.5만 |
|---|
| 2026.03.18 | ₩5,901 | ₩5,907 | ₩5,686 | ₩5,767 | -2.27% | 112만 |
|---|
| 2026.03.17 | ₩5,901 | ₩6,035 | ₩5,761 | ₩5,874 | -0.45% | 142.3만 |
|---|
| 2026.03.16 | ₩6,290 | ₩6,404 | ₩5,834 | ₩5,901 | -6.18% | 233만 |
|---|
| 2026.03.13 | ₩6,531 | ₩6,719 | ₩5,968 | ₩6,162 | -5.65% | 384.2만 |
|---|
| 2026.03.12 | ₩7,255 | ₩7,255 | ₩6,377 | ₩6,397 | -11.83% | 272.6만 |
|---|
| 2026.03.11 | ₩7,523 | ₩7,698 | ₩7,235 | ₩7,269 | -3.39% | 142만 |
|---|
| 2026.03.10 | ₩7,792 | ₩8,046 | ₩7,369 | ₩7,523 | -3.44% | 250.2만 |
|---|
| 2026.03.09 | ₩6,947 | ₩7,704 | ₩6,920 | ₩7,631 | +9.85% | 355.3만 |
|---|
| 2026.03.06 | ₩6,813 | ₩7,054 | ₩6,625 | ₩7,000 | +2.76% | 185.2만 |
|---|
| 2026.03.05 | ₩7,188 | ₩7,438 | ₩6,953 | ₩7,000 | -2.61% | 230.5만 |
|---|
| 2026.03.04 | ₩7,416 | ₩7,680 | ₩7,128 | ₩7,309 | -1.45% | 309.3만 |
|---|
| 2026.03.03 | ₩7,483 | ₩7,617 | ₩6,987 | ₩7,389 | -1.25% | 349.5만 |
|---|
| 2026.03.02 | ₩6,740 | ₩7,175 | ₩6,598 | ₩7,014 | +4.06% | 236.1만 |
|---|
| 2026.02.27 | ₩7,430 | ₩7,604 | ₩6,960 | ₩7,121 | -4.15% | 431.8만 |
|---|
| 2026.02.26 | ₩7,242 | ₩7,725 | ₩6,974 | ₩7,403 | +2.22% | 1295.6만 |
|---|
| 2026.02.25 | ₩4,908 | ₩8,610 | ₩4,895 | ₩7,979 | +62.57% | 8102.8만 |
|---|
| 2026.02.24 | ₩4,814 | ₩5,378 | ₩4,761 | ₩4,949 | +2.79% | 7042.4만 |
|---|
| 2026.02.23 | ₩3,970 | ₩4,023 | ₩3,641 | ₩3,768 | -5.07% | 90.8만 |
|---|
| 2026.02.20 | ₩4,104 | ₩4,117 | ₩3,889 | ₩3,983 | -2.94% | 87.4만 |
|---|
| 2026.02.19 | ₩3,916 | ₩4,184 | ₩3,876 | ₩4,171 | +6.51% | 64.9만 |
|---|
| 2026.02.18 | ₩4,037 | ₩4,157 | ₩3,929 | ₩3,956 | -1.99% | 89.8만 |
|---|
| 2026.02.17 | ₩4,224 | ₩4,265 | ₩3,970 | ₩4,063 | -3.81% | 126.9만 |
|---|
| 2026.02.13 | ₩4,318 | ₩4,399 | ₩4,218 | ₩4,224 | -2.17% | 44.2만 |
|---|
| 2026.02.12 | ₩4,506 | ₩4,560 | ₩4,265 | ₩4,305 | -4.46% | 44.6만 |
|---|
| 2026.02.11 | ₩4,479 | ₩4,533 | ₩4,291 | ₩4,479 | 0.00% | 77만 |
|---|
| 2026.02.10 | ₩4,560 | ₩4,667 | ₩4,432 | ₩4,466 | -2.06% | 56.2만 |
|---|
| 2026.02.09 | ₩4,533 | ₩4,647 | ₩4,354 | ₩4,546 | +0.30% | 66.7만 |
|---|
| 2026.02.06 | ₩4,198 | ₩4,566 | ₩4,171 | ₩4,519 | +7.67% | 109.2만 |
|---|
| 2026.02.05 | ₩4,372 | ₩4,452 | ₩4,104 | ₩4,117 | -5.83% | 150.2만 |
|---|
| 2026.02.04 | ₩4,586 | ₩4,627 | ₩4,318 | ₩4,399 | -4.09% | 163.5만 |
|---|
| 2026.02.03 | ₩4,707 | ₩4,841 | ₩4,540 | ₩4,627 | -1.71% | 65.8만 |
|---|
| 2026.02.02 | ₩4,694 | ₩4,821 | ₩4,593 | ₩4,707 | +0.29% | 72.8만 |
|---|
| 2026.01.30 | ₩4,747 | ₩4,922 | ₩4,654 | ₩4,747 | 0.00% | 85.4만 |
|---|
| 2026.01.29 | ₩4,908 | ₩4,908 | ₩4,721 | ₩4,788 | -2.46% | 72.5만 |
|---|
| 2026.01.28 | ₩4,962 | ₩5,042 | ₩4,774 | ₩4,935 | -0.54% | 130.7만 |
|---|
| 2026.01.27 | ₩4,801 | ₩4,989 | ₩4,687 | ₩4,922 | +2.51% | 89.2만 |
|---|
| 2026.01.26 | ₩4,881 | ₩4,881 | ₩4,613 | ₩4,828 | -1.10% | 325.3만 |
|---|
| 2026.01.23 | ₩4,600 | ₩4,989 | ₩4,519 | ₩4,949 | +7.58% | 303.7만 |
|---|
| 2026.01.22 | ₩4,466 | ₩4,848 | ₩4,439 | ₩4,627 | +3.60% | 100.4만 |
|---|
| 2026.01.21 | ₩4,291 | ₩4,533 | ₩4,291 | ₩4,452 | +3.75% | 57.1만 |
|---|
| 2026.01.20 | ₩4,130 | ₩4,379 | ₩4,090 | ₩4,291 | +3.90% | 85.3만 |
|---|
| 2026.01.16 | ₩4,385 | ₩4,546 | ₩4,137 | ₩4,198 | -4.28% | 161.7만 |
|---|
| 2026.01.15 | ₩4,586 | ₩4,654 | ₩4,345 | ₩4,372 | -4.68% | 82.5만 |
|---|
| 2026.01.14 | ₩4,439 | ₩4,848 | ₩4,426 | ₩4,573 | +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 | ₩4,184 | ₩4,358 | -2.99% | 176.4만 |
|---|
| 2026.01.09 | ₩4,560 | ₩4,694 | ₩4,439 | ₩4,466 | -2.06% | 73.4만 |
|---|
| 2026.01.08 | ₩4,546 | ₩4,627 | ₩4,472 | ₩4,506 | -0.88% | 68.2만 |
|---|
| 2026.01.07 | ₩4,519 | ₩4,721 | ₩4,439 | ₩4,586 | +1.48% | 131.2만 |
|---|
| 2026.01.06 | ₩4,506 | ₩4,633 | ₩4,486 | ₩4,519 | +0.30% | 87.3만 |
|---|
| 2026.01.05 | ₩4,680 | ₩4,721 | ₩4,432 | ₩4,506 | -3.72% | 127.5만 |
|---|
| 2026.01.02 | ₩5,042 | ₩5,049 | ₩4,600 | ₩4,654 | -7.71% | 142.9만 |
|---|
| 2025.12.31 | ₩5,217 | ₩5,284 | ₩4,989 | ₩5,109 | -2.06% | 91만 |
|---|
| 2025.12.30 | ₩5,337 | ₩5,337 | ₩5,163 | ₩5,244 | -1.76% | 49.4만 |
|---|
| 2025.12.29 | ₩5,217 | ₩5,371 | ₩5,177 | ₩5,311 | +1.80% | 54.2만 |
|---|
| 2025.12.26 | ₩5,297 | ₩5,364 | ₩5,177 | ₩5,270 | -0.51% | 74만 |
|---|
| 2025.12.24 | ₩5,244 | ₩5,411 | ₩5,230 | ₩5,324 | +1.53% | 55.1만 |
|---|
| 2025.12.23 | ₩5,311 | ₩5,311 | ₩5,083 | ₩5,244 | -1.26% | 118.7만 |
|---|
| 2025.12.22 | ₩4,881 | ₩5,431 | ₩4,761 | ₩5,364 | +9.89% | 153.4만 |
|---|
| 2025.12.19 | ₩4,586 | ₩4,995 | ₩4,533 | ₩4,895 | +6.73% | 163.4만 |
|---|
| 2025.12.18 | ₩4,694 | ₩4,835 | ₩4,526 | ₩4,600 | -2.00% | 177.3만 |
|---|
| 2025.12.17 | ₩5,016 | ₩5,183 | ₩4,479 | ₩4,640 | -7.49% | 283.6만 |
|---|
| 2025.12.16 | ₩5,203 | ₩5,230 | ₩5,002 | ₩5,016 | -3.61% | 92.9만 |
|---|
| 2025.12.15 | ₩5,498 | ₩5,565 | ₩5,230 | ₩5,257 | -4.39% | 94.4만 |
|---|
| 2025.12.12 | ₩5,378 | ₩5,485 | ₩5,217 | ₩5,431 | +1.00% | 68.3만 |
|---|
| 2025.12.11 | ₩5,324 | ₩5,490 | ₩5,217 | ₩5,391 | +1.26% | 121.1만 |
|---|
| 2025.12.10 | ₩5,405 | ₩5,485 | ₩5,116 | ₩5,284 | -2.23% | 127.7만 |
|---|
| 2025.12.09 | ₩5,002 | ₩5,418 | ₩5,002 | ₩5,405 | +8.04% | 110.2만 |
|---|
| 2025.12.08 | ₩5,042 | ₩5,257 | ₩4,975 | ₩5,123 | +1.60% | 83.7만 |
|---|
| 2025.12.05 | ₩4,989 | ₩5,096 | ₩4,908 | ₩4,962 | -0.54% | 62.3만 |
|---|
| 2025.12.04 | ₩4,600 | ₩5,022 | ₩4,506 | ₩4,935 | +7.29% | 101.3만 |
|---|
| 2025.12.03 | ₩4,291 | ₩4,680 | ₩4,204 | ₩4,654 | +8.44% | 137.7만 |
|---|
| 2025.12.02 | ₩4,774 | ₩4,774 | ₩4,184 | ₩4,184 | -12.36% | 272.7만 |
|---|
| 2025.12.01 | ₩4,667 | ₩4,942 | ₩4,560 | ₩4,761 | +2.01% | 334.9만 |
|---|
| 2025.11.28 | ₩4,788 | ₩4,855 | ₩4,714 | ₩4,747 | -0.84% | 81.4만 |
|---|
| 2025.11.26 | ₩4,935 | ₩5,002 | ₩4,721 | ₩4,734 | -4.08% | 307.2만 |
|---|
| 2025.11.25 | ₩4,881 | ₩5,083 | ₩4,828 | ₩4,922 | +0.82% | 150.3만 |
|---|
| 2025.11.24 | ₩4,714 | ₩4,935 | ₩4,707 | ₩4,908 | +4.13% | 52만 |
|---|
| 2025.11.21 | ₩4,479 | ₩4,875 | ₩4,452 | ₩4,774 | +6.59% | 115.4만 |
|---|
| 2025.11.20 | ₩4,761 | ₩4,935 | ₩4,466 | ₩4,519 | -5.07% | 133.6만 |
|---|
| 2025.11.19 | ₩4,533 | ₩4,721 | ₩4,452 | ₩4,654 | +2.66% | 261.8만 |
|---|
| 2025.11.18 | ₩4,680 | ₩4,881 | ₩4,519 | ₩4,546 | -2.87% | 141.1만 |
|---|
| 2025.11.17 | ₩4,533 | ₩4,855 | ₩4,439 | ₩4,734 | +4.44% | 110.3만 |
|---|
| 2025.11.14 | ₩4,358 | ₩4,633 | ₩4,318 | ₩4,533 | +4.00% | 72.3만 |
|---|
| 2025.11.13 | ₩4,466 | ₩4,546 | ₩4,325 | ₩4,412 | -1.20% | 129.5만 |
|---|
| 2025.11.12 | ₩4,855 | ₩4,949 | ₩4,479 | ₩4,519 | -6.91% | 206.8만 |
|---|
| 2025.11.11 | ₩4,654 | ₩4,989 | ₩4,546 | ₩4,868 | +4.61% | 129만 |
|---|
| 2025.11.10 | ₩4,788 | ₩4,855 | ₩4,640 | ₩4,761 | -0.56% | 118.7만 |
|---|
| 2025.11.07 | ₩4,586 | ₩4,660 | ₩4,312 | ₩4,640 | +1.17% | 145.6만 |
|---|
| 2025.11.06 | ₩4,278 | ₩4,781 | ₩4,265 | ₩4,654 | +8.78% | 233.3만 |
|---|
| 2025.11.05 | ₩4,879 | ₩4,879 | ₩4,244 | ₩4,318 | -11.49% | 496.7만 |
|---|
| 2025.11.04 | ₩5,056 | ₩5,237 | ₩4,975 | ₩5,096 | +0.80% | 106.7만 |
|---|
| 2025.11.03 | ₩5,177 | ₩5,445 | ₩5,042 | ₩5,203 | +0.52% | 105.5만 |
|---|
| 2025.10.31 | ₩5,418 | ₩5,579 | ₩5,203 | ₩5,217 | -3.71% | 113.5만 |
|---|
| 2025.10.30 | ₩5,632 | ₩5,928 | ₩5,378 | ₩5,418 | -3.81% | 104.6만 |
|---|
| 2025.10.29 | ₩5,847 | ₩6,028 | ₩5,720 | ₩5,780 | -1.15% | 137.3만 |
|---|
| 2025.10.28 | ₩5,834 | ₩6,008 | ₩5,628 | ₩5,834 | 0.00% | 127만 |
|---|
| 2025.10.27 | ₩5,713 | ₩5,847 | ₩5,552 | ₩5,820 | +1.88% | 79.6만 |
|---|
| 2025.10.24 | ₩5,364 | ₩5,807 | ₩5,337 | ₩5,646 | +5.25% | 154.9만 |
|---|
| 2025.10.23 | ₩5,284 | ₩5,371 | ₩5,183 | ₩5,297 | +0.25% | 179.6만 |
|---|
| 2025.10.22 | ₩5,686 | ₩5,767 | ₩5,205 | ₩5,270 | -7.31% | 241.5만 |
|---|
| 2025.10.21 | ₩5,901 | ₩5,981 | ₩5,606 | ₩5,753 | -2.50% | 188.6만 |
|---|
| 2025.10.20 | ₩5,834 | ₩5,995 | ₩5,626 | ₩5,834 | 0.00% | 169.3만 |
|---|
| 2025.10.17 | ₩5,659 | ₩5,765 | ₩5,458 | ₩5,632 | -0.47% | 127.6만 |
|---|
| 2025.10.16 | ₩5,740 | ₩6,075 | ₩5,626 | ₩5,713 | -0.47% | 203만 |
|---|
| 2025.10.15 | ₩5,257 | ₩5,713 | ₩5,230 | ₩5,686 | +8.16% | 163만 |
|---|
| 2025.10.14 | ₩5,579 | ₩5,646 | ₩5,197 | ₩5,230 | -6.25% | 188만 |
|---|
| 2025.10.13 | ₩5,914 | ₩5,914 | ₩5,418 | ₩5,700 | -3.63% | 212.7만 |
|---|
| 2025.10.10 | ₩6,075 | ₩6,088 | ₩5,596 | ₩5,847 | -3.75% | 265만 |
|---|